[{"d":"2021-05-10","o":9.91,"h":9.91,"l":9.8,"c":9.8,"v":17700},{"d":"2021-05-11","o":10,"h":10,"l":9.8,"c":10,"v":6000},{"d":"2021-05-12","o":9.8,"h":9.82,"l":9.76,"c":9.76,"v":12700},{"d":"2021-05-13","o":9.76,"h":9.77,"l":9.75,"c":9.77,"v":14500},{"d":"2021-05-14","o":9.79,"h":9.79,"l":9.75,"c":9.75,"v":18100},{"d":"2021-05-17","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":300},{"d":"2021-05-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":300},{"d":"2021-05-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":200},{"d":"2021-05-20","o":9.75,"h":9.75,"l":9.6,"c":9.68,"v":1900},{"d":"2021-05-21","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2021-05-24","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2021-05-25","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2021-05-26","o":10,"h":10.11,"l":9.79,"c":9.96,"v":10900},{"d":"2021-05-27","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2021-05-28","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2021-06-01","o":9.8,"h":9.8,"l":9.63,"c":9.63,"v":500},{"d":"2021-06-02","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2021-06-03","o":9.64,"h":9.73,"l":9.62,"c":9.63,"v":8800},{"d":"2021-06-04","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":1600},{"d":"2021-06-07","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":1300},{"d":"2021-06-08","o":9.7,"h":9.7,"l":9.62,"c":9.64,"v":37300},{"d":"2021-06-09","o":9.69,"h":9.69,"l":9.63,"c":9.64,"v":6800},{"d":"2021-06-10","o":9.65,"h":9.68,"l":9.62,"c":9.64,"v":134400},{"d":"2021-06-11","o":9.6,"h":9.66,"l":9.6,"c":9.63,"v":34400},{"d":"2021-06-14","o":9.65,"h":9.65,"l":9.61,"c":9.63,"v":256800},{"d":"2021-06-15","o":9.65,"h":9.66,"l":9.65,"c":9.66,"v":104400},{"d":"2021-06-16","o":9.68,"h":9.68,"l":9.65,"c":9.68,"v":4800},{"d":"2021-06-17","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":1700},{"d":"2021-06-18","o":9.65,"h":9.68,"l":9.65,"c":9.68,"v":1600},{"d":"2021-06-21","o":9.68,"h":9.68,"l":9.63,"c":9.67,"v":35200},{"d":"2021-06-22","o":9.67,"h":9.69,"l":9.66,"c":9.69,"v":3100},{"d":"2021-06-23","o":9.68,"h":9.69,"l":9.65,"c":9.69,"v":16700},{"d":"2021-06-24","o":9.69,"h":9.69,"l":9.64,"c":9.65,"v":3700},{"d":"2021-06-25","o":9.66,"h":9.72,"l":9.66,"c":9.72,"v":4700},{"d":"2021-06-28","o":9.67,"h":9.67,"l":9.63,"c":9.65,"v":14000},{"d":"2021-06-29","o":9.64,"h":9.68,"l":9.62,"c":9.66,"v":276700},{"d":"2021-06-30","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":2100},{"d":"2021-07-01","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-07-02","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-07-06","o":9.65,"h":9.66,"l":9.65,"c":9.66,"v":43200},{"d":"2021-07-07","o":9.64,"h":9.66,"l":9.63,"c":9.64,"v":49600},{"d":"2021-07-08","o":9.65,"h":9.66,"l":9.64,"c":9.66,"v":4600},{"d":"2021-07-09","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":6000},{"d":"2021-07-12","o":9.63,"h":9.72,"l":9.63,"c":9.72,"v":6200},{"d":"2021-07-13","o":9.7,"h":9.75,"l":9.66,"c":9.69,"v":1200},{"d":"2021-07-14","o":9.74,"h":9.76,"l":9.66,"c":9.66,"v":2900},{"d":"2021-07-15","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":400},{"d":"2021-07-16","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":100},{"d":"2021-07-19","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":600},{"d":"2021-07-20","o":9.65,"h":9.65,"l":9.62,"c":9.62,"v":3300},{"d":"2021-07-21","o":9.62,"h":9.63,"l":9.62,"c":9.63,"v":4200},{"d":"2021-07-22","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":100},{"d":"2021-07-23","o":9.64,"h":9.79,"l":9.64,"c":9.79,"v":2800},{"d":"2021-07-26","o":9.65,"h":9.66,"l":9.64,"c":9.64,"v":8000},{"d":"2021-07-27","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":2500},{"d":"2021-07-28","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":0},{"d":"2021-07-29","o":9.64,"h":9.64,"l":9.63,"c":9.63,"v":19100},{"d":"2021-07-30","o":9.66,"h":9.66,"l":9.63,"c":9.63,"v":8100},{"d":"2021-08-02","o":9.65,"h":9.68,"l":9.65,"c":9.68,"v":29000},{"d":"2021-08-03","o":9.68,"h":9.68,"l":9.63,"c":9.63,"v":18100},{"d":"2021-08-04","o":9.65,"h":9.66,"l":9.63,"c":9.66,"v":238800},{"d":"2021-08-05","o":9.63,"h":9.67,"l":9.63,"c":9.67,"v":4700},{"d":"2021-08-06","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"2021-08-09","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":400},{"d":"2021-08-10","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-08-11","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":200},{"d":"2021-08-12","o":9.64,"h":9.69,"l":9.64,"c":9.69,"v":1387700},{"d":"2021-08-13","o":9.66,"h":9.68,"l":9.66,"c":9.68,"v":300},{"d":"2021-08-16","o":9.64,"h":9.7,"l":9.64,"c":9.68,"v":7100},{"d":"2021-08-17","o":9.63,"h":9.65,"l":9.63,"c":9.65,"v":6600},{"d":"2021-08-18","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-08-19","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-08-20","o":9.65,"h":9.65,"l":9.63,"c":9.64,"v":125600},{"d":"2021-08-23","o":9.62,"h":9.63,"l":9.62,"c":9.63,"v":1400},{"d":"2021-08-24","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2021-08-25","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2021-08-26","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":200},{"d":"2021-08-27","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":100},{"d":"2021-08-30","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2021-08-31","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2021-09-01","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2021-09-02","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":4700},{"d":"2021-09-03","o":9.63,"h":9.67,"l":9.63,"c":9.67,"v":400},{"d":"2021-09-07","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":200},{"d":"2021-09-08","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-09-09","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-09-10","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":1000},{"d":"2021-09-13","o":9.67,"h":9.68,"l":9.66,"c":9.66,"v":31200},{"d":"2021-09-14","o":9.66,"h":9.67,"l":9.66,"c":9.67,"v":1200},{"d":"2021-09-15","o":9.66,"h":9.67,"l":9.66,"c":9.67,"v":2700},{"d":"2021-09-16","o":9.66,"h":9.68,"l":9.65,"c":9.67,"v":5100},{"d":"2021-09-17","o":9.69,"h":9.72,"l":9.66,"c":9.72,"v":30900},{"d":"2021-09-20","o":9.67,"h":9.71,"l":9.66,"c":9.7,"v":8200},{"d":"2021-09-21","o":9.67,"h":9.7,"l":9.67,"c":9.7,"v":1200},{"d":"2021-09-22","o":9.65,"h":9.7,"l":9.65,"c":9.7,"v":7100},{"d":"2021-09-23","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2021-09-24","o":9.67,"h":9.7,"l":9.67,"c":9.69,"v":31300},{"d":"2021-09-27","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2021-09-28","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2021-09-29","o":9.7,"h":9.71,"l":9.7,"c":9.7,"v":1500},{"d":"2021-09-30","o":9.7,"h":9.72,"l":9.68,"c":9.71,"v":53800},{"d":"2021-10-01","o":9.7,"h":9.72,"l":9.7,"c":9.7,"v":17300},{"d":"2021-10-04","o":9.77,"h":9.83,"l":9.7,"c":9.71,"v":36100},{"d":"2021-10-05","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-10-06","o":9.71,"h":9.74,"l":9.71,"c":9.74,"v":25200},{"d":"2021-10-07","o":9.76,"h":9.76,"l":9.7,"c":9.72,"v":2300},{"d":"2021-10-08","o":9.72,"h":9.83,"l":9.72,"c":9.83,"v":1100},{"d":"2021-10-11","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2021-10-12","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2021-10-13","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2021-10-14","o":9.74,"h":9.74,"l":9.71,"c":9.71,"v":3500},{"d":"2021-10-15","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-10-18","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":900},{"d":"2021-10-19","o":9.71,"h":9.74,"l":9.71,"c":9.72,"v":24800},{"d":"2021-10-20","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-10-21","o":9.72,"h":9.72,"l":9.71,"c":9.71,"v":8500},{"d":"2021-10-22","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":600},{"d":"2021-10-25","o":9.72,"h":9.77,"l":9.7,"c":9.77,"v":40800},{"d":"2021-10-26","o":9.75,"h":9.77,"l":9.75,"c":9.77,"v":900},{"d":"2021-10-27","o":9.72,"h":9.76,"l":9.72,"c":9.76,"v":2000},{"d":"2021-10-28","o":9.76,"h":9.78,"l":9.76,"c":9.78,"v":7200},{"d":"2021-10-29","o":9.8,"h":9.8,"l":9.75,"c":9.75,"v":20100},{"d":"2021-11-01","o":9.76,"h":9.8,"l":9.76,"c":9.79,"v":24600},{"d":"2021-11-02","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2021-11-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2100},{"d":"2021-11-04","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2021-11-05","o":9.73,"h":9.75,"l":9.73,"c":9.75,"v":600},{"d":"2021-11-08","o":9.74,"h":9.75,"l":9.74,"c":9.75,"v":12900},{"d":"2021-11-09","o":9.76,"h":9.78,"l":9.73,"c":9.73,"v":5100},{"d":"2021-11-10","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":300},{"d":"2021-11-11","o":9.73,"h":9.75,"l":9.71,"c":9.73,"v":19100},{"d":"2021-11-12","o":9.72,"h":9.74,"l":9.72,"c":9.73,"v":28700},{"d":"2021-11-15","o":9.72,"h":9.74,"l":9.72,"c":9.74,"v":4700},{"d":"2021-11-16","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":2600},{"d":"2021-11-17","o":9.73,"h":9.74,"l":9.67,"c":9.74,"v":109400},{"d":"2021-11-18","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2021-11-19","o":9.7,"h":9.73,"l":9.7,"c":9.73,"v":1200},{"d":"2021-11-22","o":9.72,"h":9.73,"l":9.72,"c":9.73,"v":108600},{"d":"2021-11-23","o":9.72,"h":9.74,"l":9.72,"c":9.74,"v":10900},{"d":"2021-11-24","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2021-11-26","o":9.72,"h":9.74,"l":9.72,"c":9.74,"v":14800},{"d":"2021-11-29","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2021-11-30","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":100},{"d":"2021-12-01","o":9.73,"h":9.74,"l":9.73,"c":9.74,"v":8500},{"d":"2021-12-02","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2021-12-03","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2021-12-06","o":9.73,"h":9.77,"l":9.73,"c":9.75,"v":15000},{"d":"2021-12-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2021-12-08","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":500},{"d":"2021-12-09","o":9.75,"h":9.75,"l":9.74,"c":9.75,"v":1400},{"d":"2021-12-10","o":9.73,"h":9.75,"l":9.73,"c":9.75,"v":28100},{"d":"2021-12-13","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":700},{"d":"2021-12-14","o":9.79,"h":9.81,"l":9.79,"c":9.81,"v":12900},{"d":"2021-12-15","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":700},{"d":"2021-12-16","o":9.77,"h":9.79,"l":9.77,"c":9.79,"v":700},{"d":"2021-12-17","o":9.75,"h":9.81,"l":9.7,"c":9.78,"v":1300},{"d":"2021-12-20","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2021-12-21","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2021-12-22","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":75000},{"d":"2021-12-23","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2021-12-27","o":9.74,"h":9.82,"l":9.74,"c":9.8,"v":10100},{"d":"2021-12-28","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2021-12-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2021-12-30","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2021-12-31","o":9.71,"h":9.79,"l":9.7,"c":9.79,"v":6300},{"d":"2022-01-03","o":9.74,"h":9.81,"l":9.73,"c":9.73,"v":355500},{"d":"2022-01-04","o":9.77,"h":9.79,"l":9.72,"c":9.77,"v":217900},{"d":"2022-01-05","o":9.77,"h":9.78,"l":9.76,"c":9.78,"v":11600},{"d":"2022-01-06","o":9.77,"h":9.78,"l":9.77,"c":9.78,"v":1700},{"d":"2022-01-07","o":9.77,"h":9.82,"l":9.75,"c":9.82,"v":5900},{"d":"2022-01-10","o":9.79,"h":9.8,"l":9.79,"c":9.8,"v":3900},{"d":"2022-01-11","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-01-12","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":100},{"d":"2022-01-13","o":9.75,"h":9.75,"l":9.73,"c":9.73,"v":8800},{"d":"2022-01-14","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2022-01-18","o":9.71,"h":9.72,"l":9.7,"c":9.7,"v":5400},{"d":"2022-01-19","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2022-01-20","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2022-01-21","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2022-01-24","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2022-01-25","o":9.66,"h":9.7,"l":9.66,"c":9.7,"v":4200},{"d":"2022-01-26","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2022-01-27","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":200},{"d":"2022-01-28","o":9.67,"h":9.69,"l":9.66,"c":9.66,"v":2400},{"d":"2022-01-31","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2022-02-01","o":9.69,"h":9.73,"l":9.69,"c":9.72,"v":7500},{"d":"2022-02-02","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2022-02-03","o":9.67,"h":9.76,"l":9.67,"c":9.76,"v":200},{"d":"2022-02-04","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-02-07","o":9.7,"h":9.7,"l":9.68,"c":9.68,"v":5000},{"d":"2022-02-08","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2022-02-09","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2022-02-10","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":280100},{"d":"2022-02-11","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":600},{"d":"2022-02-14","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2022-02-15","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2022-02-16","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":100},{"d":"2022-02-17","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"2022-02-18","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"2022-02-22","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"2022-02-23","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":300},{"d":"2022-02-24","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":700},{"d":"2022-02-25","o":9.72,"h":9.73,"l":9.71,"c":9.71,"v":57400},{"d":"2022-02-28","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":2000},{"d":"2022-03-01","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2022-03-02","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2022-03-03","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2022-03-04","o":9.74,"h":9.74,"l":9.73,"c":9.73,"v":4800},{"d":"2022-03-07","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2022-03-08","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":4000},{"d":"2022-03-09","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2022-03-10","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":2400},{"d":"2022-03-11","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2022-03-14","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2022-03-15","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2022-03-16","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2022-03-17","o":9.74,"h":9.74,"l":9.73,"c":9.74,"v":19200},{"d":"2022-03-18","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-03-21","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-03-22","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-03-23","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-03-24","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-03-25","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-03-28","o":9.76,"h":9.76,"l":9.74,"c":9.76,"v":3400},{"d":"2022-03-29","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":100},{"d":"2022-03-30","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":100},{"d":"2022-03-31","o":9.78,"h":9.78,"l":9.77,"c":9.77,"v":2800},{"d":"2022-04-01","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":131400},{"d":"2022-04-04","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-04-05","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":1900},{"d":"2022-04-06","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":200},{"d":"2022-04-07","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-04-08","o":9.79,"h":9.79,"l":9.78,"c":9.78,"v":33700},{"d":"2022-04-11","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-04-12","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-04-13","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2022-04-14","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2022-04-18","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":100100},{"d":"2022-04-19","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-04-20","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-04-21","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-04-22","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-04-25","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":400},{"d":"2022-04-26","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-04-27","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":100},{"d":"2022-04-28","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":200},{"d":"2022-04-29","o":9.8,"h":9.8,"l":9.78,"c":9.79,"v":39000},{"d":"2022-05-02","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":8600},{"d":"2022-05-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":600},{"d":"2022-05-04","o":9.81,"h":9.82,"l":9.81,"c":9.81,"v":85000},{"d":"2022-05-05","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":300},{"d":"2022-05-06","o":9.84,"h":9.84,"l":9.81,"c":9.81,"v":10500},{"d":"2022-05-09","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":10200},{"d":"2022-05-10","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-05-11","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-05-12","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1200},{"d":"2022-05-13","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":25400},{"d":"2022-05-16","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1000000},{"d":"2022-05-17","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-18","o":9.78,"h":9.78,"l":9.75,"c":9.75,"v":800},{"d":"2022-05-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1800},{"d":"2022-05-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":5000},{"d":"2022-05-23","o":9.78,"h":9.79,"l":9.78,"c":9.79,"v":400},{"d":"2022-05-24","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-25","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":300},{"d":"2022-05-26","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-05-27","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-05-31","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":4700},{"d":"2022-06-01","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-02","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-03","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-06","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":234500},{"d":"2022-06-07","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-06-08","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-06-09","o":9.79,"h":9.81,"l":9.76,"c":9.81,"v":1450200},{"d":"2022-06-10","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2022-06-13","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-06-14","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2022-06-15","o":9.81,"h":9.81,"l":9.8,"c":9.8,"v":5500},{"d":"2022-06-16","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-06-17","o":9.8,"h":9.89,"l":9.8,"c":9.89,"v":26900},{"d":"2022-06-21","o":9.89,"h":9.89,"l":9.79,"c":9.79,"v":28700},{"d":"2022-06-22","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":600},{"d":"2022-06-23","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":400},{"d":"2022-06-24","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-06-27","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":200},{"d":"2022-06-28","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-29","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-30","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-07-01","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-07-05","o":9.79,"h":9.79,"l":9.78,"c":9.78,"v":15100},{"d":"2022-07-06","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-07-07","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":2100},{"d":"2022-07-08","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":6300},{"d":"2022-07-11","o":9.8,"h":9.8,"l":9.79,"c":9.79,"v":15800},{"d":"2022-07-12","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":2500},{"d":"2022-07-13","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2022-07-14","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":2600},{"d":"2022-07-15","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":2500},{"d":"2022-07-18","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":100},{"d":"2022-07-19","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-07-20","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-07-21","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":2300},{"d":"2022-07-22","o":9.82,"h":9.82,"l":9.81,"c":9.82,"v":27900},{"d":"2022-07-25","o":9.82,"h":9.85,"l":9.82,"c":9.85,"v":20100},{"d":"2022-07-26","o":9.85,"h":9.85,"l":9.83,"c":9.83,"v":173300},{"d":"2022-07-27","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-07-28","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-07-29","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":1500},{"d":"2022-08-01","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":800},{"d":"2022-08-02","o":9.84,"h":9.84,"l":9.83,"c":9.83,"v":11600},{"d":"2022-08-03","o":9.82,"h":9.84,"l":9.82,"c":9.83,"v":9800},{"d":"2022-08-04","o":9.82,"h":9.85,"l":9.82,"c":9.85,"v":5200},{"d":"2022-08-05","o":9.84,"h":9.86,"l":9.83,"c":9.83,"v":93500},{"d":"2022-08-08","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":6000},{"d":"2022-08-09","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":72400},{"d":"2022-08-10","o":9.85,"h":9.85,"l":9.84,"c":9.84,"v":26400},{"d":"2022-08-11","o":9.85,"h":9.86,"l":9.85,"c":9.86,"v":900},{"d":"2022-08-12","o":9.86,"h":9.86,"l":9.85,"c":9.85,"v":872600},{"d":"2022-08-15","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-08-16","o":9.85,"h":9.86,"l":9.85,"c":9.85,"v":1100},{"d":"2022-08-17","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-08-18","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":200},{"d":"2022-08-19","o":9.89,"h":9.92,"l":9.88,"c":9.88,"v":10300},{"d":"2022-08-22","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-08-23","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-08-24","o":9.85,"h":9.85,"l":9.83,"c":9.84,"v":1000},{"d":"2022-08-25","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-08-26","o":9.88,"h":9.88,"l":9.84,"c":9.84,"v":12100},{"d":"2022-08-29","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":5500},{"d":"2022-08-30","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":300},{"d":"2022-08-31","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":17900},{"d":"2022-09-01","o":9.85,"h":9.86,"l":9.85,"c":9.86,"v":29000},{"d":"2022-09-02","o":9.91,"h":9.91,"l":9.86,"c":9.86,"v":13300},{"d":"2022-09-06","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-09-07","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":14500},{"d":"2022-09-08","o":9.9,"h":9.9,"l":9.88,"c":9.88,"v":9500},{"d":"2022-09-09","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-09-12","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":10800},{"d":"2022-09-13","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":27200},{"d":"2022-09-14","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":800},{"d":"2022-09-15","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":28800},{"d":"2022-09-16","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2022-09-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-09-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":22700},{"d":"2022-09-21","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":81000},{"d":"2022-09-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":150000},{"d":"2022-09-23","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-09-26","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":687600},{"d":"2022-09-27","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2022-09-28","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-09-29","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-09-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":2000},{"d":"2022-10-03","o":9.91,"h":9.91,"l":9.9,"c":9.91,"v":206900},{"d":"2022-10-04","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-10-05","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2022-10-06","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":600},{"d":"2022-10-07","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":1400},{"d":"2022-10-10","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-10-11","o":9.91,"h":9.92,"l":9.91,"c":9.91,"v":105400},{"d":"2022-10-12","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-10-13","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":100},{"d":"2022-10-14","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":100},{"d":"2022-10-17","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200},{"d":"2022-10-18","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-19","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":262500},{"d":"2022-10-20","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":300},{"d":"2022-10-21","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":3000},{"d":"2022-10-24","o":9.95,"h":9.95,"l":9.94,"c":9.95,"v":350800},{"d":"2022-10-25","o":9.95,"h":9.96,"l":9.95,"c":9.96,"v":20500},{"d":"2022-10-26","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200100},{"d":"2022-10-27","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-10-28","o":9.95,"h":9.97,"l":9.95,"c":9.97,"v":8000},{"d":"2022-10-31","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-11-01","o":9.96,"h":9.98,"l":9.96,"c":9.98,"v":43900},{"d":"2022-11-02","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":210000},{"d":"2022-11-03","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":100},{"d":"2022-11-04","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-11-07","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":300400},{"d":"2022-11-08","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100100},{"d":"2022-11-09","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100100},{"d":"2022-11-10","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":500},{"d":"2022-11-11","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-11-14","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2022-11-15","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"2022-11-16","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2022-11-17","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2022-11-18","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":200},{"d":"2022-11-21","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":1000},{"d":"2022-11-22","o":10.01,"h":10.02,"l":10.01,"c":10.02,"v":100100},{"d":"2022-11-23","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":100},{"d":"2022-11-25","o":10.01,"h":10.02,"l":10.01,"c":10.02,"v":1300},{"d":"2022-11-28","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":2000},{"d":"2022-11-29","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":2063500},{"d":"2022-11-30","o":10.03,"h":10.04,"l":10.02,"c":10.03,"v":133600},{"d":"2022-12-01","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":19000},{"d":"2022-12-02","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":81200},{"d":"2022-12-05","o":10.05,"h":10.06,"l":10.04,"c":10.05,"v":19800},{"d":"2022-12-06","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-07","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-08","o":10.05,"h":10.06,"l":10.04,"c":10.05,"v":4919600},{"d":"2022-12-09","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":68600},{"d":"2022-12-12","o":10.06,"h":10.07,"l":10.06,"c":10.06,"v":114900},{"d":"2022-12-13","o":10.05,"h":10.08,"l":10.05,"c":10.07,"v":23700},{"d":"2022-12-14","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":200},{"d":"2022-12-15","o":10.05,"h":10.07,"l":10.05,"c":10.07,"v":500},{"d":"2022-12-16","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":100},{"d":"2022-12-19","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":1100},{"d":"2022-12-20","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-12-21","o":10.06,"h":10.07,"l":10.06,"c":10.06,"v":21400},{"d":"2022-12-22","o":10.08,"h":10.08,"l":10.07,"c":10.07,"v":150600},{"d":"2022-12-23","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100800},{"d":"2022-12-27","o":10.07,"h":10.07,"l":10.06,"c":10.07,"v":900},{"d":"2022-12-28","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":97400},{"d":"2022-12-29","o":10.07,"h":10.08,"l":10.07,"c":10.08,"v":70900},{"d":"2022-12-30","o":10.08,"h":10.09,"l":10.08,"c":10.08,"v":75400},{"d":"2023-01-03","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":500},{"d":"2023-01-04","o":10.09,"h":10.09,"l":10.08,"c":10.08,"v":200},{"d":"2023-01-05","o":10.08,"h":10.09,"l":10.08,"c":10.08,"v":8700},{"d":"2023-01-06","o":10.09,"h":10.09,"l":10.08,"c":10.08,"v":3200},{"d":"2023-01-09","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":453000},{"d":"2023-01-10","o":10.6,"h":10.6,"l":10.11,"c":10.14,"v":20400},{"d":"2023-01-11","o":10.13,"h":10.13,"l":10.12,"c":10.13,"v":159900},{"d":"2023-01-12","o":10.6,"h":10.6,"l":10.11,"c":10.12,"v":27400},{"d":"2023-01-13","o":10.16,"h":10.39,"l":10.12,"c":10.13,"v":8700},{"d":"2023-01-17","o":10.34,"h":10.74,"l":10.13,"c":10.14,"v":13700},{"d":"2023-01-18","o":10.15,"h":10.15,"l":10.12,"c":10.12,"v":7600},{"d":"2023-01-19","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":402300},{"d":"2023-01-20","o":10.14,"h":10.14,"l":10.13,"c":10.13,"v":2000},{"d":"2023-01-23","o":10.14,"h":10.15,"l":10.14,"c":10.14,"v":2676800},{"d":"2023-01-24","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-01-25","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-01-26","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-01-27","o":10.15,"h":10.15,"l":10.14,"c":10.14,"v":1900},{"d":"2023-01-30","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1300},{"d":"2023-01-31","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":445600},{"d":"2023-02-01","o":10.6,"h":10.6,"l":10.15,"c":10.15,"v":91800},{"d":"2023-02-02","o":10.14,"h":10.16,"l":10.14,"c":10.15,"v":22500},{"d":"2023-02-03","o":10.16,"h":10.55,"l":10.16,"c":10.16,"v":57900},{"d":"2023-02-06","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2023-02-07","o":10.15,"h":10.5,"l":10.15,"c":10.17,"v":30200},{"d":"2023-02-08","o":10.22,"h":10.65,"l":10.17,"c":10.18,"v":35900},{"d":"2023-02-09","o":10.18,"h":10.18,"l":10.16,"c":10.17,"v":2500},{"d":"2023-02-10","o":10.22,"h":10.23,"l":10.17,"c":10.17,"v":21700},{"d":"2023-02-13","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":400},{"d":"2023-02-14","o":10.23,"h":10.23,"l":10.2,"c":10.2,"v":400},{"d":"2023-02-15","o":10.2,"h":10.32,"l":10.17,"c":10.18,"v":39000},{"d":"2023-02-16","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-02-17","o":10.17,"h":10.18,"l":10.16,"c":10.18,"v":90300},{"d":"2023-02-21","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-02-22","o":10.23,"h":10.23,"l":10.18,"c":10.18,"v":53500},{"d":"2023-02-23","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-02-24","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-02-27","o":10.23,"h":10.23,"l":10.19,"c":10.22,"v":2900},{"d":"2023-02-28","o":10.21,"h":10.21,"l":10.19,"c":10.19,"v":5800},{"d":"2023-03-01","o":10.65,"h":10.65,"l":10.19,"c":10.2,"v":700},{"d":"2023-03-02","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":7800},{"d":"2023-03-03","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2023-03-06","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-03-07","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":200},{"d":"2023-03-08","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":1500},{"d":"2023-03-09","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":1400},{"d":"2023-03-10","o":10.21,"h":10.91,"l":10.18,"c":10.21,"v":59000},{"d":"2023-03-13","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2023-03-14","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2023-03-15","o":10.46,"h":10.5,"l":9.99,"c":10.02,"v":40900},{"d":"2023-03-16","o":10.02,"h":10.02,"l":10,"c":10,"v":1500},{"d":"2023-03-17","o":10,"h":10.05,"l":10,"c":10.04,"v":1500},{"d":"2023-03-20","o":10.06,"h":10.18,"l":10.01,"c":10.01,"v":1100},{"d":"2023-03-21","o":10.02,"h":10.19,"l":10,"c":10.18,"v":1000},{"d":"2023-03-22","o":10.18,"h":10.26,"l":10.15,"c":10.26,"v":18400},{"d":"2023-03-23","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2023-03-24","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2023-03-27","o":10.2,"h":10.26,"l":10.2,"c":10.26,"v":5500},{"d":"2023-03-28","o":10.41,"h":10.44,"l":10.26,"c":10.26,"v":1800},{"d":"2023-03-29","o":10.09,"h":10.77,"l":10.09,"c":10.5,"v":6700},{"d":"2023-03-30","o":10.6,"h":10.6,"l":10.25,"c":10.25,"v":800},{"d":"2023-03-31","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":300},{"d":"2023-04-03","o":10.6,"h":10.6,"l":10.2,"c":10.38,"v":5100},{"d":"2023-04-04","o":10.3,"h":10.4,"l":10.3,"c":10.33,"v":2000},{"d":"2023-04-05","o":10.29,"h":10.32,"l":10.25,"c":10.25,"v":1900},{"d":"2023-04-06","o":10.5,"h":10.52,"l":10.3,"c":10.48,"v":6300},{"d":"2023-04-10","o":10.15,"h":10.32,"l":10.1,"c":10.19,"v":122200},{"d":"2023-04-11","o":10.19,"h":10.2,"l":10.15,"c":10.2,"v":14000},{"d":"2023-04-12","o":10.19,"h":10.19,"l":10.17,"c":10.18,"v":10200},{"d":"2023-04-13","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":200},{"d":"2023-04-14","o":10.19,"h":10.2,"l":10.17,"c":10.2,"v":19900},{"d":"2023-04-17","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":2000},{"d":"2023-04-18","o":10.12,"h":10.12,"l":10.08,"c":10.08,"v":800},{"d":"2023-04-19","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2023-04-20","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":11800},{"d":"2023-04-21","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2023-04-24","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2023-04-25","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-04-26","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":300},{"d":"2023-04-27","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2023-04-28","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2023-05-01","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2023-05-02","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-05-03","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-05-04","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":100},{"d":"2023-05-05","o":10.05,"h":10.18,"l":10.05,"c":10.06,"v":600},{"d":"2023-05-08","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":500},{"d":"2023-05-09","o":10.14,"h":10.18,"l":10.14,"c":10.18,"v":1700},{"d":"2023-05-10","o":10.18,"h":10.24,"l":10.17,"c":10.24,"v":11200},{"d":"2023-05-11","o":10.25,"h":10.5,"l":10.24,"c":10.35,"v":15100},{"d":"2023-05-12","o":10.5,"h":11.03,"l":10.49,"c":10.54,"v":1800},{"d":"2023-05-15","o":10.6,"h":10.64,"l":10.46,"c":10.46,"v":20100},{"d":"2023-05-16","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":6300},{"d":"2023-05-17","o":10.45,"h":11.46,"l":10.44,"c":10.5,"v":16200},{"d":"2023-05-18","o":10.46,"h":10.7,"l":10.46,"c":10.7,"v":800},{"d":"2023-05-19","o":10.7,"h":10.9,"l":10.69,"c":10.9,"v":5100},{"d":"2023-05-22","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":1700},{"d":"2023-05-23","o":10.87,"h":10.87,"l":10.53,"c":10.53,"v":6400},{"d":"2023-05-24","o":10.6,"h":10.6,"l":10.48,"c":10.57,"v":66100},{"d":"2023-05-25","o":10.5,"h":11.5,"l":10.47,"c":10.52,"v":48100},{"d":"2023-05-26","o":10.86,"h":10.86,"l":10.43,"c":10.48,"v":9800},{"d":"2023-05-30","o":10.66,"h":10.95,"l":10.43,"c":10.77,"v":32500},{"d":"2023-05-31","o":10.87,"h":10.88,"l":10.83,"c":10.83,"v":2400},{"d":"2023-06-01","o":10.67,"h":10.85,"l":10.67,"c":10.83,"v":2300},{"d":"2023-06-02","o":10.9,"h":11.09,"l":10.78,"c":10.95,"v":33900},{"d":"2023-06-05","o":10.99,"h":10.99,"l":10.9,"c":10.9,"v":1500},{"d":"2023-06-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":200},{"d":"2023-06-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2023-06-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2023-06-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2023-06-12","o":10.9,"h":11.23,"l":10.9,"c":10.95,"v":2400},{"d":"2023-06-13","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2023-06-14","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":600},{"d":"2023-06-15","o":11,"h":11,"l":10.95,"c":10.95,"v":300},{"d":"2023-06-16","o":11.5,"h":13.35,"l":11,"c":11.25,"v":4000},{"d":"2023-06-20","o":11.2,"h":11.8,"l":11.05,"c":11.16,"v":6400},{"d":"2023-06-21","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2023-06-22","o":11.02,"h":11.4,"l":10.95,"c":10.95,"v":2800},{"d":"2023-06-23","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":200},{"d":"2023-06-26","o":11.91,"h":11.91,"l":10.95,"c":10.95,"v":2700},{"d":"2023-06-27","o":11.91,"h":11.91,"l":11.04,"c":11.04,"v":10500},{"d":"2023-06-28","o":11.05,"h":11.05,"l":10.92,"c":10.92,"v":3800},{"d":"2023-06-29","o":11,"h":11,"l":10.91,"c":10.92,"v":8700},{"d":"2023-06-30","o":10.94,"h":10.94,"l":10.76,"c":10.76,"v":11700},{"d":"2023-07-03","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2023-07-05","o":10.73,"h":10.76,"l":10.72,"c":10.72,"v":11800},{"d":"2023-07-06","o":10.72,"h":10.72,"l":10.68,"c":10.7,"v":9500},{"d":"2023-07-07","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-07-10","o":10.75,"h":10.75,"l":10.63,"c":10.64,"v":1100},{"d":"2023-07-11","o":10.64,"h":10.7,"l":10.6,"c":10.68,"v":14300},{"d":"2023-07-12","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-07-13","o":10.75,"h":10.75,"l":10.61,"c":10.61,"v":8100},{"d":"2023-07-14","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":500},{"d":"2023-07-17","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":500},{"d":"2023-07-18","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":100},{"d":"2023-07-19","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":100},{"d":"2023-07-20","o":10.7,"h":10.71,"l":10.7,"c":10.71,"v":10600},{"d":"2023-07-21","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-07-24","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-07-25","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":200},{"d":"2023-07-26","o":10.74,"h":10.78,"l":10.74,"c":10.77,"v":3300},{"d":"2023-07-27","o":10.75,"h":10.76,"l":10.75,"c":10.76,"v":600},{"d":"2023-07-28","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":100},{"d":"2023-07-31","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":100},{"d":"2023-08-01","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2023-08-02","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":400},{"d":"2023-08-03","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2023-08-04","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":3000},{"d":"2023-08-07","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-08-08","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-08-09","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-08-10","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":100},{"d":"2023-08-11","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-08-14","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":200},{"d":"2023-08-15","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":100},{"d":"2023-08-16","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":400},{"d":"2023-08-17","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-08-18","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":200},{"d":"2023-08-21","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2023-08-22","o":10.71,"h":10.71,"l":10.7,"c":10.7,"v":800},{"d":"2023-08-23","o":10.72,"h":10.73,"l":10.71,"c":10.73,"v":10600},{"d":"2023-08-24","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":1000},{"d":"2023-08-25","o":10.73,"h":10.73,"l":10.7,"c":10.7,"v":3300},{"d":"2023-08-28","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":1200},{"d":"2023-08-29","o":10.7,"h":10.74,"l":10.7,"c":10.74,"v":5500},{"d":"2023-08-30","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":200},{"d":"2023-08-31","o":10.68,"h":10.7,"l":10.68,"c":10.7,"v":1000},{"d":"2023-09-01","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-09-05","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-09-06","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-09-07","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":1400},{"d":"2023-09-08","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-09-11","o":10.68,"h":10.69,"l":10.68,"c":10.69,"v":15200},{"d":"2023-09-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":300},{"d":"2023-09-13","o":10.68,"h":10.68,"l":10.67,"c":10.67,"v":400},{"d":"2023-09-14","o":10.7,"h":10.7,"l":10.69,"c":10.7,"v":6600},{"d":"2023-09-15","o":10.88,"h":10.88,"l":10.7,"c":10.7,"v":2200},{"d":"2023-09-18","o":10.74,"h":10.81,"l":10.74,"c":10.75,"v":1900},{"d":"2023-09-19","o":11,"h":11,"l":10.77,"c":10.77,"v":9600},{"d":"2023-09-20","o":10.69,"h":10.75,"l":10.69,"c":10.75,"v":700},{"d":"2023-09-21","o":11.02,"h":11.66,"l":11.02,"c":11.1,"v":4500},{"d":"2023-09-22","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2023-09-25","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2023-09-26","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2023-09-27","o":11.05,"h":11.05,"l":10.97,"c":10.97,"v":300},{"d":"2023-09-28","o":10.79,"h":10.79,"l":10.61,"c":10.67,"v":3300},{"d":"2023-09-29","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2023-10-02","o":10.65,"h":10.65,"l":10.62,"c":10.62,"v":1000},{"d":"2023-10-03","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":1100},{"d":"2023-10-04","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-10-05","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":500},{"d":"2023-10-06","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-10-09","o":10.85,"h":10.85,"l":10.61,"c":10.61,"v":500},{"d":"2023-10-10","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-10-11","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-10-12","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":500},{"d":"2023-10-13","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2023-10-16","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2023-10-17","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2023-10-18","o":10.8,"h":10.81,"l":10.8,"c":10.81,"v":1500},{"d":"2023-10-19","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2023-10-20","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2023-10-23","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2023-10-24","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2023-10-25","o":10.69,"h":10.75,"l":10.61,"c":10.62,"v":39600},{"d":"2023-10-26","o":10.7,"h":10.7,"l":10.63,"c":10.64,"v":3400},{"d":"2023-10-27","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-30","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-31","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-11-01","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-11-02","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-11-03","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-11-06","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":900},{"d":"2023-11-07","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":300},{"d":"2023-11-08","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-11-09","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-11-10","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-11-13","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":800},{"d":"2023-11-14","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-11-15","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-11-16","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":800},{"d":"2023-11-17","o":10.7,"h":10.7,"l":10.66,"c":10.7,"v":8400},{"d":"2023-11-20","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-11-21","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-11-22","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-11-24","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-11-27","o":10.64,"h":10.66,"l":10.64,"c":10.66,"v":900},{"d":"2023-11-28","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2023-11-29","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2023-11-30","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":600},{"d":"2023-12-01","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":200},{"d":"2023-12-04","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":100},{"d":"2023-12-05","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-12-06","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":21400},{"d":"2023-12-07","o":10.78,"h":10.9,"l":10.78,"c":10.89,"v":4700},{"d":"2023-12-08","o":10.89,"h":12,"l":10.89,"c":11.09,"v":5200},{"d":"2023-12-11","o":11.01,"h":11.49,"l":10.85,"c":10.85,"v":18900},{"d":"2023-12-12","o":10.81,"h":10.82,"l":10.78,"c":10.8,"v":155800},{"d":"2023-12-13","o":10.8,"h":10.9,"l":10.8,"c":10.9,"v":2600},{"d":"2023-12-14","o":10.4,"h":10.62,"l":10,"c":10,"v":3700},{"d":"2023-12-15","o":10.01,"h":10.01,"l":7.75,"c":8.01,"v":63800},{"d":"2023-12-18","o":7.48,"h":10.5,"l":7.48,"c":9.96,"v":78600},{"d":"2023-12-19","o":9.48,"h":10.69,"l":8.6,"c":10.38,"v":9100},{"d":"2023-12-20","o":9.95,"h":10.5,"l":9.41,"c":10.5,"v":3300},{"d":"2023-12-21","o":9.42,"h":9.42,"l":5.28,"c":6.49,"v":334400},{"d":"2023-12-22","o":7.5,"h":7.71,"l":3.89,"c":4.25,"v":1372100},{"d":"2023-12-26","o":3.9,"h":3.99,"l":3.44,"c":3.48,"v":551800},{"d":"2023-12-27","o":3.42,"h":3.48,"l":2.52,"c":2.58,"v":587800},{"d":"2023-12-28","o":2.42,"h":2.43,"l":1.85,"c":1.94,"v":1174600},{"d":"2023-12-29","o":1.93,"h":2.15,"l":1.66,"c":1.7,"v":1244200},{"d":"2024-01-02","o":1.69,"h":1.69,"l":1.45,"c":1.6,"v":1083300},{"d":"2024-01-03","o":1.66,"h":2.99,"l":1.63,"c":2.22,"v":18415000},{"d":"2024-01-04","o":2.03,"h":2.33,"l":2,"c":2.11,"v":1580300},{"d":"2024-01-05","o":2.03,"h":2.09,"l":1.75,"c":1.89,"v":875000},{"d":"2024-01-08","o":1.85,"h":2,"l":1.79,"c":1.81,"v":453700},{"d":"2024-01-09","o":1.81,"h":1.85,"l":1.61,"c":1.65,"v":551100},{"d":"2024-01-10","o":1.64,"h":1.67,"l":1.54,"c":1.6,"v":346200},{"d":"2024-01-11","o":1.57,"h":1.63,"l":1.48,"c":1.55,"v":259200},{"d":"2024-01-12","o":1.59,"h":1.77,"l":1.56,"c":1.73,"v":310700},{"d":"2024-01-16","o":1.71,"h":1.85,"l":1.6,"c":1.62,"v":242100},{"d":"2024-01-17","o":1.57,"h":1.63,"l":1.49,"c":1.54,"v":170100},{"d":"2024-01-18","o":1.57,"h":1.58,"l":1.44,"c":1.45,"v":153500},{"d":"2024-01-19","o":1.5,"h":1.5,"l":1.41,"c":1.5,"v":195700},{"d":"2024-01-22","o":1.5,"h":1.69,"l":1.49,"c":1.58,"v":190800},{"d":"2024-01-23","o":1.59,"h":1.7,"l":1.51,"c":1.53,"v":263600},{"d":"2024-01-24","o":1.52,"h":1.69,"l":1.52,"c":1.58,"v":177300},{"d":"2024-01-25","o":1.64,"h":1.66,"l":1.51,"c":1.54,"v":113900},{"d":"2024-01-26","o":1.54,"h":1.59,"l":1.49,"c":1.52,"v":136800},{"d":"2024-01-29","o":1.51,"h":1.55,"l":1.48,"c":1.5,"v":71800},{"d":"2024-01-30","o":1.51,"h":1.59,"l":1.49,"c":1.58,"v":67000},{"d":"2024-01-31","o":1.54,"h":1.58,"l":1.51,"c":1.51,"v":64100},{"d":"2024-02-01","o":1.54,"h":1.58,"l":1.51,"c":1.53,"v":60600},{"d":"2024-02-02","o":1.52,"h":1.55,"l":1.48,"c":1.5,"v":63100},{"d":"2024-02-05","o":1.51,"h":1.52,"l":1.44,"c":1.45,"v":128900},{"d":"2024-02-06","o":1.51,"h":1.54,"l":1.45,"c":1.47,"v":70400},{"d":"2024-02-07","o":1.55,"h":1.55,"l":1.43,"c":1.46,"v":100100},{"d":"2024-02-08","o":1.52,"h":1.52,"l":1.34,"c":1.4,"v":213500},{"d":"2024-02-09","o":1.42,"h":1.44,"l":1.39,"c":1.41,"v":54500},{"d":"2024-02-12","o":1.47,"h":1.8,"l":1.4,"c":1.71,"v":749600},{"d":"2024-02-13","o":1.66,"h":1.87,"l":1.6,"c":1.61,"v":285000},{"d":"2024-02-14","o":1.69,"h":1.72,"l":1.61,"c":1.62,"v":134500},{"d":"2024-02-15","o":1.6,"h":1.75,"l":1.51,"c":1.67,"v":243000},{"d":"2024-02-16","o":1.78,"h":1.78,"l":1.65,"c":1.71,"v":83900},{"d":"2024-02-20","o":1.66,"h":1.69,"l":1.55,"c":1.6,"v":84300},{"d":"2024-02-21","o":1.57,"h":1.64,"l":1.47,"c":1.54,"v":181200},{"d":"2024-02-22","o":1.56,"h":1.59,"l":1.53,"c":1.56,"v":54000},{"d":"2024-02-23","o":1.54,"h":1.6,"l":1.43,"c":1.49,"v":100000},{"d":"2024-02-26","o":1.5,"h":1.52,"l":1.43,"c":1.44,"v":70400},{"d":"2024-02-27","o":1.49,"h":1.62,"l":1.45,"c":1.6,"v":207000},{"d":"2024-02-28","o":1.65,"h":1.66,"l":1.52,"c":1.61,"v":106900},{"d":"2024-02-29","o":1.61,"h":1.61,"l":1.5,"c":1.53,"v":87700},{"d":"2024-03-01","o":1.54,"h":1.57,"l":1.45,"c":1.49,"v":114500},{"d":"2024-03-04","o":1.49,"h":1.7,"l":1.49,"c":1.65,"v":196500},{"d":"2024-03-05","o":3.3,"h":5.97,"l":2.63,"c":4.95,"v":217603600},{"d":"2024-03-06","o":8.93,"h":9.32,"l":6.28,"c":6.92,"v":67979100},{"d":"2024-03-07","o":5.55,"h":5.99,"l":4.76,"c":5.5,"v":6495000},{"d":"2024-03-08","o":5.62,"h":6.96,"l":5.52,"c":6.8,"v":5346600},{"d":"2024-03-11","o":6.62,"h":7.82,"l":6.25,"c":6.87,"v":4204900},{"d":"2024-03-12","o":7.49,"h":7.7,"l":6.9,"c":7.65,"v":2485200},{"d":"2024-03-13","o":7.5,"h":10.18,"l":7.16,"c":10.07,"v":7385500},{"d":"2024-03-14","o":9.07,"h":10.05,"l":8.05,"c":9.93,"v":3195900},{"d":"2024-03-15","o":9.5,"h":10.98,"l":9.36,"c":10.75,"v":4738300},{"d":"2024-03-18","o":10.86,"h":13.87,"l":10.8,"c":13.47,"v":5881800},{"d":"2024-03-19","o":11.89,"h":14.32,"l":10.9,"c":12.77,"v":4318400},{"d":"2024-03-20","o":12.67,"h":12.99,"l":8.6,"c":10.31,"v":4086800},{"d":"2024-03-21","o":9.8,"h":10.25,"l":8.5,"c":8.67,"v":2400500},{"d":"2024-03-22","o":8.37,"h":9.49,"l":7.4,"c":9.4,"v":2126200},{"d":"2024-03-25","o":8.9,"h":9.21,"l":8.15,"c":8.31,"v":1665700},{"d":"2024-03-26","o":8.24,"h":8.73,"l":8.04,"c":8.67,"v":817500},{"d":"2024-03-27","o":8.36,"h":8.36,"l":7.65,"c":7.65,"v":697900},{"d":"2024-03-28","o":7.46,"h":7.9,"l":6.5,"c":6.59,"v":932500},{"d":"2024-04-01","o":6.57,"h":8.26,"l":6.15,"c":8.1,"v":2912100},{"d":"2024-04-02","o":7.78,"h":9.78,"l":7.29,"c":8.94,"v":2696200},{"d":"2024-04-03","o":9.21,"h":11.04,"l":9.1,"c":10.99,"v":3896700},{"d":"2024-04-04","o":11.05,"h":11.7,"l":9.59,"c":9.64,"v":2273700},{"d":"2024-04-05","o":9.73,"h":10.32,"l":9.4,"c":9.79,"v":1023100},{"d":"2024-04-08","o":9.6,"h":10,"l":9.06,"c":9.94,"v":1094700},{"d":"2024-04-09","o":9.9,"h":9.94,"l":8.2,"c":8.22,"v":1101900},{"d":"2024-04-10","o":8.28,"h":9.49,"l":8.25,"c":8.58,"v":1183900},{"d":"2024-04-11","o":8.62,"h":9,"l":8.4,"c":8.64,"v":485500},{"d":"2024-04-12","o":8.5,"h":8.79,"l":7.9,"c":7.96,"v":418800},{"d":"2024-04-15","o":7.89,"h":9.26,"l":7.81,"c":9,"v":1274200},{"d":"2024-04-16","o":8.77,"h":8.83,"l":8,"c":8.08,"v":661800},{"d":"2024-04-17","o":8.18,"h":8.44,"l":7.98,"c":8.15,"v":312300},{"d":"2024-04-18","o":8.2,"h":8.31,"l":7.57,"c":7.61,"v":446700},{"d":"2024-04-19","o":7.66,"h":7.8,"l":6.61,"c":6.67,"v":555700},{"d":"2024-04-22","o":6.73,"h":7.77,"l":6.72,"c":7.43,"v":780400},{"d":"2024-04-23","o":7.37,"h":8.16,"l":7.31,"c":7.93,"v":521800},{"d":"2024-04-24","o":7.89,"h":7.93,"l":7.16,"c":7.18,"v":395600},{"d":"2024-04-25","o":7.18,"h":7.7,"l":6.93,"c":7.3,"v":465600},{"d":"2024-04-26","o":7.2,"h":7.82,"l":7.2,"c":7.43,"v":411500},{"d":"2024-04-29","o":7.35,"h":7.6,"l":7.13,"c":7.13,"v":281400},{"d":"2024-04-30","o":7.13,"h":7.49,"l":6.88,"c":7.36,"v":381300},{"d":"2024-05-01","o":7.26,"h":7.26,"l":6.62,"c":6.82,"v":479800},{"d":"2024-05-02","o":6.9,"h":7.03,"l":6.64,"c":6.65,"v":216000},{"d":"2024-05-03","o":6.81,"h":6.88,"l":5.98,"c":6.04,"v":537100},{"d":"2024-05-06","o":6.16,"h":6.96,"l":6.16,"c":6.69,"v":430500},{"d":"2024-05-07","o":6.68,"h":6.71,"l":6.25,"c":6.36,"v":278100},{"d":"2024-05-08","o":6.26,"h":6.58,"l":6.06,"c":6.31,"v":253600},{"d":"2024-05-09","o":5.7,"h":5.74,"l":4.98,"c":5.33,"v":1083500},{"d":"2024-05-10","o":5.36,"h":5.48,"l":5.1,"c":5.29,"v":337600},{"d":"2024-05-13","o":5.23,"h":5.49,"l":5.17,"c":5.49,"v":408600},{"d":"2024-05-14","o":5.42,"h":6.3,"l":5.26,"c":6.03,"v":736000},{"d":"2024-05-15","o":5.59,"h":5.9,"l":5.21,"c":5.34,"v":736600},{"d":"2024-05-16","o":5.42,"h":5.52,"l":5.18,"c":5.35,"v":353600},{"d":"2024-05-17","o":5.19,"h":5.26,"l":4.28,"c":4.36,"v":705300},{"d":"2024-05-20","o":4.59,"h":4.8,"l":4.43,"c":4.44,"v":364600},{"d":"2024-05-21","o":4.5,"h":4.85,"l":4.5,"c":4.71,"v":223100},{"d":"2024-05-22","o":4.76,"h":4.88,"l":4.55,"c":4.64,"v":193000},{"d":"2024-05-23","o":4.59,"h":4.63,"l":3.81,"c":3.87,"v":580600},{"d":"2024-05-24","o":4.01,"h":4.1,"l":3.88,"c":3.98,"v":170400},{"d":"2024-05-28","o":4,"h":4,"l":3.65,"c":3.85,"v":348600},{"d":"2024-05-29","o":3.85,"h":4.19,"l":3.76,"c":3.83,"v":321400},{"d":"2024-05-30","o":3.9,"h":4.44,"l":3.9,"c":4.23,"v":403900},{"d":"2024-05-31","o":4.2,"h":4.38,"l":4.07,"c":4.17,"v":177100},{"d":"2024-06-03","o":4.18,"h":4.22,"l":3.7,"c":3.79,"v":427800},{"d":"2024-06-04","o":3.72,"h":3.81,"l":3.51,"c":3.57,"v":240300},{"d":"2024-06-05","o":3.59,"h":3.64,"l":3.38,"c":3.4,"v":266800},{"d":"2024-06-06","o":3.4,"h":3.57,"l":3.38,"c":3.51,"v":173000},{"d":"2024-06-07","o":3.39,"h":3.82,"l":3.39,"c":3.47,"v":322900},{"d":"2024-06-10","o":3.39,"h":3.4,"l":3.01,"c":3.14,"v":332700},{"d":"2024-06-11","o":3.68,"h":5.38,"l":3.64,"c":4.62,"v":96582300},{"d":"2024-06-12","o":4.49,"h":4.6,"l":4.05,"c":4.38,"v":3662700},{"d":"2024-06-13","o":4.34,"h":4.68,"l":3.83,"c":4.02,"v":2111700},{"d":"2024-06-14","o":3.9,"h":3.92,"l":3.65,"c":3.77,"v":715000},{"d":"2024-06-17","o":3.67,"h":4.14,"l":3.59,"c":4.01,"v":763600},{"d":"2024-06-18","o":4.23,"h":4.85,"l":3.98,"c":4.67,"v":2457000},{"d":"2024-06-20","o":4.62,"h":5.5,"l":4.28,"c":5.27,"v":2252200},{"d":"2024-06-21","o":5.3,"h":5.35,"l":4.25,"c":4.34,"v":1418700},{"d":"2024-06-24","o":4.34,"h":4.34,"l":3.62,"c":3.97,"v":1437200},{"d":"2024-06-25","o":4.15,"h":4.48,"l":3.83,"c":3.87,"v":732900},{"d":"2024-06-26","o":3.91,"h":3.92,"l":3.32,"c":3.41,"v":1044400},{"d":"2024-06-27","o":3.42,"h":3.48,"l":3.27,"c":3.34,"v":544600},{"d":"2024-06-28","o":3.33,"h":3.6,"l":3.29,"c":3.59,"v":1258000},{"d":"2024-07-01","o":3.56,"h":3.83,"l":3.42,"c":3.79,"v":661100},{"d":"2024-07-02","o":3.81,"h":3.81,"l":3.67,"c":3.73,"v":342900},{"d":"2024-07-03","o":3.79,"h":3.82,"l":3.62,"c":3.78,"v":353000},{"d":"2024-07-05","o":3.81,"h":3.82,"l":3.52,"c":3.78,"v":540900},{"d":"2024-07-08","o":3.65,"h":3.94,"l":3.5,"c":3.91,"v":550400},{"d":"2024-07-09","o":3.84,"h":4.31,"l":3.72,"c":3.96,"v":960300},{"d":"2024-07-10","o":3.98,"h":4.12,"l":3.68,"c":3.74,"v":475600},{"d":"2024-07-11","o":3.79,"h":3.96,"l":3.72,"c":3.8,"v":438400},{"d":"2024-07-12","o":3.81,"h":3.96,"l":3.77,"c":3.79,"v":418800},{"d":"2024-07-15","o":3.84,"h":4.03,"l":3.84,"c":3.95,"v":350200},{"d":"2024-07-16","o":3.95,"h":4.25,"l":3.85,"c":4.23,"v":340300},{"d":"2024-07-17","o":4.15,"h":4.19,"l":3.9,"c":4.05,"v":329800},{"d":"2024-07-18","o":4.1,"h":4.4,"l":4.07,"c":4.17,"v":491800},{"d":"2024-07-19","o":4.29,"h":4.29,"l":4.07,"c":4.19,"v":404700},{"d":"2024-07-22","o":4.18,"h":4.22,"l":3.86,"c":3.92,"v":423200},{"d":"2024-07-23","o":3.81,"h":3.85,"l":3.57,"c":3.68,"v":418500},{"d":"2024-07-24","o":3.65,"h":3.79,"l":3.47,"c":3.62,"v":316300},{"d":"2024-07-25","o":3.58,"h":3.85,"l":3.48,"c":3.74,"v":313500},{"d":"2024-07-26","o":3.75,"h":3.95,"l":3.75,"c":3.87,"v":255700},{"d":"2024-07-29","o":3.84,"h":3.86,"l":3.53,"c":3.57,"v":868400},{"d":"2024-07-30","o":3.83,"h":3.87,"l":3.57,"c":3.78,"v":846200},{"d":"2024-07-31","o":3.89,"h":4.2,"l":3.8,"c":3.98,"v":758800},{"d":"2024-08-01","o":3.94,"h":4.03,"l":3.67,"c":3.68,"v":338600},{"d":"2024-08-02","o":3.65,"h":3.65,"l":3.33,"c":3.38,"v":378700},{"d":"2024-08-05","o":3,"h":3.31,"l":3,"c":3.16,"v":299100},{"d":"2024-08-06","o":3.22,"h":3.29,"l":3.12,"c":3.17,"v":194800},{"d":"2024-08-07","o":3.19,"h":3.37,"l":3.07,"c":3.09,"v":311300},{"d":"2024-08-08","o":3.05,"h":3.12,"l":2.78,"c":3.01,"v":266100},{"d":"2024-08-09","o":3.02,"h":3.09,"l":3.02,"c":3.04,"v":146900},{"d":"2024-08-12","o":3.01,"h":3.03,"l":2.79,"c":2.82,"v":314900},{"d":"2024-08-13","o":2.86,"h":3,"l":2.74,"c":2.83,"v":255600},{"d":"2024-08-14","o":2.83,"h":2.9,"l":2.43,"c":2.52,"v":721600},{"d":"2024-08-15","o":3.16,"h":3.23,"l":2.7,"c":2.86,"v":10848500},{"d":"2024-08-16","o":2.85,"h":3.8,"l":2.74,"c":3.57,"v":3503200},{"d":"2024-08-19","o":3.61,"h":4.12,"l":3.47,"c":3.71,"v":1561200},{"d":"2024-08-20","o":3.85,"h":3.89,"l":3.48,"c":3.7,"v":1522200},{"d":"2024-08-21","o":3.71,"h":3.88,"l":3.63,"c":3.83,"v":751800},{"d":"2024-08-22","o":3.85,"h":3.88,"l":3.45,"c":3.47,"v":853300},{"d":"2024-08-23","o":3.47,"h":3.55,"l":3.1,"c":3.39,"v":994400},{"d":"2024-08-26","o":3.33,"h":3.39,"l":3.17,"c":3.25,"v":408700},{"d":"2024-08-27","o":3.24,"h":3.24,"l":3.01,"c":3.05,"v":416500},{"d":"2024-08-28","o":3.06,"h":3.08,"l":2.88,"c":2.95,"v":440200},{"d":"2024-08-29","o":3.02,"h":3.07,"l":2.64,"c":2.65,"v":919200},{"d":"2024-08-30","o":2.88,"h":3.28,"l":2.86,"c":3.11,"v":3153000},{"d":"2024-09-03","o":3.04,"h":3.04,"l":2.8,"c":3,"v":643700},{"d":"2024-09-04","o":2.95,"h":3.13,"l":2.9,"c":2.96,"v":306500},{"d":"2024-09-05","o":2.96,"h":3.03,"l":2.85,"c":2.88,"v":239500},{"d":"2024-09-06","o":2.86,"h":2.88,"l":2.7,"c":2.76,"v":342800},{"d":"2024-09-09","o":2.76,"h":2.87,"l":2.71,"c":2.73,"v":284300},{"d":"2024-09-10","o":2.77,"h":2.86,"l":2.63,"c":2.74,"v":279300},{"d":"2024-09-11","o":2.74,"h":2.79,"l":2.65,"c":2.75,"v":259700},{"d":"2024-09-12","o":2.72,"h":2.84,"l":2.7,"c":2.76,"v":242300},{"d":"2024-09-13","o":2.76,"h":2.85,"l":2.68,"c":2.72,"v":347900},{"d":"2024-09-16","o":2.73,"h":2.74,"l":2.59,"c":2.62,"v":441700},{"d":"2024-09-17","o":2.7,"h":2.76,"l":2.55,"c":2.6,"v":401700},{"d":"2024-09-18","o":2.6,"h":2.69,"l":2.44,"c":2.56,"v":479000},{"d":"2024-09-19","o":2.59,"h":2.61,"l":2.44,"c":2.48,"v":391300},{"d":"2024-09-20","o":2.48,"h":2.5,"l":2.38,"c":2.48,"v":762000},{"d":"2024-09-23","o":2.5,"h":2.54,"l":2.32,"c":2.4,"v":346300},{"d":"2024-09-24","o":2.42,"h":2.43,"l":2.27,"c":2.33,"v":370500},{"d":"2024-09-25","o":2.33,"h":2.36,"l":2.22,"c":2.26,"v":305600},{"d":"2024-09-26","o":2.27,"h":2.37,"l":2.22,"c":2.36,"v":376100},{"d":"2024-09-27","o":2.39,"h":2.55,"l":2.35,"c":2.46,"v":416200},{"d":"2024-09-30","o":2.46,"h":2.46,"l":2.26,"c":2.3,"v":420900},{"d":"2024-10-01","o":2.5,"h":2.53,"l":2.1,"c":2.21,"v":1078600},{"d":"2024-10-02","o":2.17,"h":2.23,"l":2.11,"c":2.17,"v":348700},{"d":"2024-10-03","o":2.2,"h":2.25,"l":2.05,"c":2.12,"v":417900},{"d":"2024-10-04","o":2.13,"h":2.17,"l":2.04,"c":2.15,"v":338700},{"d":"2024-10-07","o":2.2,"h":2.2,"l":2.09,"c":2.14,"v":409300},{"d":"2024-10-08","o":2.17,"h":2.23,"l":2.03,"c":2.04,"v":716500},{"d":"2024-10-09","o":2.09,"h":2.23,"l":2.03,"c":2.08,"v":551900},{"d":"2024-10-10","o":2.08,"h":2.14,"l":2.02,"c":2.11,"v":356700},{"d":"2024-10-11","o":2.15,"h":2.54,"l":2.14,"c":2.3,"v":1677900},{"d":"2024-10-14","o":2.37,"h":2.5,"l":1.99,"c":2.16,"v":1365300},{"d":"2024-10-15","o":2.18,"h":2.2,"l":2.1,"c":2.12,"v":420600},{"d":"2024-10-16","o":2.12,"h":2.18,"l":2.1,"c":2.18,"v":245200},{"d":"2024-10-17","o":2.16,"h":2.19,"l":2.05,"c":2.05,"v":490700},{"d":"2024-10-18","o":2.06,"h":2.13,"l":2,"c":2.08,"v":630800},{"d":"2024-10-21","o":2.11,"h":2.11,"l":2.04,"c":2.07,"v":269800},{"d":"2024-10-22","o":2.07,"h":2.08,"l":1.95,"c":2,"v":549800},{"d":"2024-10-23","o":1.99,"h":2.01,"l":1.92,"c":2.01,"v":605700},{"d":"2024-10-24","o":2,"h":2.02,"l":1.95,"c":2.02,"v":168500},{"d":"2024-10-25","o":1.98,"h":2.01,"l":1.96,"c":1.97,"v":276400},{"d":"2024-10-28","o":1.98,"h":2.1,"l":1.97,"c":2.04,"v":381100},{"d":"2024-10-29","o":2.04,"h":2.25,"l":2.04,"c":2.22,"v":698600},{"d":"2024-10-30","o":2.19,"h":2.22,"l":2.04,"c":2.07,"v":433200},{"d":"2024-10-31","o":2.05,"h":2.1,"l":1.9,"c":1.9,"v":476200},{"d":"2024-11-01","o":1.95,"h":1.98,"l":1.9,"c":1.94,"v":288400},{"d":"2024-11-04","o":1.91,"h":2.04,"l":1.9,"c":2.02,"v":280900},{"d":"2024-11-05","o":2.02,"h":2.12,"l":2.02,"c":2.12,"v":323900},{"d":"2024-11-06","o":2.23,"h":2.36,"l":2.18,"c":2.3,"v":802600},{"d":"2024-11-07","o":2.25,"h":2.39,"l":2.08,"c":2.35,"v":533600},{"d":"2024-11-08","o":2.34,"h":2.76,"l":2.22,"c":2.75,"v":1288200},{"d":"2024-11-11","o":3.1,"h":3.35,"l":2.95,"c":3.18,"v":2643600},{"d":"2024-11-12","o":3.13,"h":3.5,"l":3.05,"c":3.07,"v":2463000},{"d":"2024-11-13","o":3.4,"h":4.4,"l":3.13,"c":3.74,"v":6258800},{"d":"2024-11-14","o":3.92,"h":4.15,"l":3.34,"c":3.69,"v":2395200},{"d":"2024-11-15","o":3.35,"h":3.41,"l":2.6,"c":2.85,"v":2426100},{"d":"2024-11-18","o":2.9,"h":2.92,"l":2.5,"c":2.66,"v":1476100},{"d":"2024-11-19","o":2.59,"h":2.81,"l":2.54,"c":2.72,"v":1285700},{"d":"2024-11-20","o":2.69,"h":2.77,"l":2.55,"c":2.56,"v":790500},{"d":"2024-11-21","o":2.55,"h":2.64,"l":2.25,"c":2.44,"v":1601200},{"d":"2024-11-22","o":2.35,"h":2.55,"l":2.29,"c":2.44,"v":746400},{"d":"2024-11-25","o":2.5,"h":2.88,"l":2.47,"c":2.73,"v":1818800},{"d":"2024-11-26","o":2.67,"h":2.67,"l":2.52,"c":2.53,"v":908100},{"d":"2024-11-27","o":2.57,"h":2.64,"l":2.48,"c":2.6,"v":657700},{"d":"2024-11-29","o":2.66,"h":3.23,"l":2.65,"c":3.12,"v":2926300},{"d":"2024-12-02","o":3.68,"h":3.94,"l":3.17,"c":3.23,"v":3947700},{"d":"2024-12-03","o":3.24,"h":3.31,"l":2.97,"c":3,"v":1196300},{"d":"2024-12-04","o":3.06,"h":3.33,"l":2.9,"c":2.98,"v":1566000},{"d":"2024-12-05","o":3.01,"h":3.05,"l":2.83,"c":2.9,"v":1086600},{"d":"2024-12-06","o":3.12,"h":3.55,"l":3,"c":3.41,"v":3090700},{"d":"2024-12-09","o":3.85,"h":3.95,"l":3.31,"c":3.36,"v":2725000},{"d":"2024-12-10","o":3.32,"h":3.79,"l":3.16,"c":3.55,"v":2470600},{"d":"2024-12-11","o":3.72,"h":3.82,"l":3.33,"c":3.5,"v":2195700},{"d":"2024-12-12","o":3.43,"h":3.45,"l":2.89,"c":2.95,"v":2089500},{"d":"2024-12-13","o":2.92,"h":3.19,"l":2.85,"c":3.17,"v":1174200},{"d":"2024-12-16","o":3.19,"h":3.2,"l":2.91,"c":3,"v":1520600},{"d":"2024-12-17","o":3.07,"h":3.2,"l":2.96,"c":3.16,"v":1255100},{"d":"2024-12-18","o":3.2,"h":4.4,"l":3.17,"c":3.61,"v":8080500},{"d":"2024-12-19","o":4.06,"h":5.45,"l":3.91,"c":4.22,"v":14237600},{"d":"2024-12-20","o":4.21,"h":4.89,"l":4.21,"c":4.37,"v":6012600},{"d":"2024-12-23","o":4.72,"h":5.88,"l":4.67,"c":5.71,"v":6834400},{"d":"2024-12-24","o":5.79,"h":6.16,"l":5,"c":5.54,"v":4750400},{"d":"2024-12-26","o":5.8,"h":6.22,"l":5.42,"c":5.76,"v":5798400},{"d":"2024-12-27","o":6.16,"h":6.54,"l":5.18,"c":5.61,"v":5556800},{"d":"2024-12-30","o":5.45,"h":7.2,"l":5.32,"c":6.89,"v":6927500},{"d":"2024-12-31","o":7.5,"h":7.66,"l":5.99,"c":6.26,"v":5795200},{"d":"2025-01-02","o":6.25,"h":6.35,"l":5.4,"c":5.97,"v":3526300},{"d":"2025-01-03","o":5.8,"h":6.18,"l":5.43,"c":5.89,"v":3144100},{"d":"2025-01-06","o":6,"h":6.41,"l":5.25,"c":5.33,"v":4465000},{"d":"2025-01-07","o":5.4,"h":5.55,"l":4.76,"c":4.89,"v":3306200},{"d":"2025-01-08","o":4.64,"h":4.7,"l":4.24,"c":4.55,"v":2804400},{"d":"2025-01-10","o":4.54,"h":4.81,"l":4.4,"c":4.62,"v":1525200},{"d":"2025-01-13","o":4.14,"h":4.4,"l":3.86,"c":4.17,"v":1789700},{"d":"2025-01-14","o":4.44,"h":4.93,"l":4.44,"c":4.69,"v":1868400},{"d":"2025-01-15","o":4.85,"h":5.17,"l":4.64,"c":5.13,"v":2281700},{"d":"2025-01-16","o":5.23,"h":5.59,"l":5.09,"c":5.34,"v":1778600},{"d":"2025-01-17","o":5.36,"h":5.44,"l":4.8,"c":5.07,"v":1762100},{"d":"2025-01-21","o":5.26,"h":5.83,"l":4.94,"c":5.81,"v":2228500},{"d":"2025-01-22","o":6,"h":6,"l":5.51,"c":5.58,"v":1936600},{"d":"2025-01-23","o":5.41,"h":5.6,"l":5.12,"c":5.16,"v":1490200},{"d":"2025-01-24","o":5.13,"h":5.3,"l":4.86,"c":4.93,"v":1485300},{"d":"2025-01-27","o":4.6,"h":4.76,"l":4.43,"c":4.63,"v":1245200},{"d":"2025-01-28","o":4.86,"h":4.86,"l":4.28,"c":4.56,"v":991200},{"d":"2025-01-29","o":4.5,"h":4.59,"l":4.28,"c":4.5,"v":868000},{"d":"2025-01-30","o":4.63,"h":4.76,"l":4.54,"c":4.6,"v":601500},{"d":"2025-01-31","o":4.66,"h":4.97,"l":4.41,"c":4.47,"v":2780500},{"d":"2025-02-03","o":4.06,"h":4.38,"l":3.93,"c":4.33,"v":1009800},{"d":"2025-02-04","o":4.36,"h":4.5,"l":4.28,"c":4.37,"v":830200},{"d":"2025-02-05","o":4.38,"h":4.85,"l":4.23,"c":4.77,"v":1438900},{"d":"2025-02-06","o":5,"h":5.41,"l":4.84,"c":4.93,"v":2015900},{"d":"2025-02-07","o":5,"h":5.89,"l":4.87,"c":5.79,"v":4150000},{"d":"2025-02-10","o":5.98,"h":6.12,"l":5.42,"c":5.74,"v":3680800},{"d":"2025-02-11","o":5.78,"h":6.04,"l":5.28,"c":5.44,"v":2177200},{"d":"2025-02-12","o":5.28,"h":5.55,"l":5.15,"c":5.48,"v":1247800},{"d":"2025-02-13","o":5.65,"h":6.49,"l":5.65,"c":6.22,"v":4663600},{"d":"2025-02-14","o":6.43,"h":6.86,"l":5.94,"c":6.36,"v":3866600},{"d":"2025-02-18","o":6.47,"h":6.63,"l":5.74,"c":5.93,"v":2752300},{"d":"2025-02-19","o":5.82,"h":5.85,"l":5.28,"c":5.37,"v":2126700},{"d":"2025-02-20","o":5.23,"h":5.28,"l":4.8,"c":5.03,"v":1884000},{"d":"2025-02-21","o":5.09,"h":5.28,"l":4.85,"c":5,"v":1219800},{"d":"2025-02-24","o":5.07,"h":5.2,"l":4.42,"c":4.82,"v":1834700},{"d":"2025-02-25","o":4.7,"h":4.74,"l":4.1,"c":4.2,"v":1668600},{"d":"2025-02-26","o":4.24,"h":4.56,"l":4.24,"c":4.47,"v":827000},{"d":"2025-02-27","o":4.61,"h":4.69,"l":4.12,"c":4.18,"v":841100},{"d":"2025-02-28","o":4.06,"h":4.26,"l":3.92,"c":4.24,"v":704100},{"d":"2025-03-03","o":4.2,"h":4.28,"l":3.15,"c":3.33,"v":2829600},{"d":"2025-03-04","o":3.16,"h":3.36,"l":2.97,"c":3.27,"v":1306500},{"d":"2025-03-05","o":3.32,"h":3.64,"l":3.2,"c":3.6,"v":949000},{"d":"2025-03-06","o":3.49,"h":3.51,"l":3.22,"c":3.29,"v":611700},{"d":"2025-03-07","o":3.26,"h":3.57,"l":3.26,"c":3.49,"v":828200},{"d":"2025-03-10","o":3.36,"h":3.45,"l":3.13,"c":3.3,"v":664400},{"d":"2025-03-11","o":3.3,"h":3.43,"l":3.2,"c":3.33,"v":323600},{"d":"2025-03-12","o":3.4,"h":3.52,"l":3.28,"c":3.45,"v":614100},{"d":"2025-03-13","o":3.48,"h":3.6,"l":3.39,"c":3.4,"v":380300},{"d":"2025-03-14","o":3.45,"h":3.78,"l":3.43,"c":3.76,"v":547300},{"d":"2025-03-17","o":3.89,"h":4.16,"l":3.83,"c":4.08,"v":702800},{"d":"2025-03-18","o":4,"h":4.56,"l":3.8,"c":4.38,"v":1513200},{"d":"2025-03-19","o":4.67,"h":4.81,"l":4.38,"c":4.6,"v":1422600},{"d":"2025-03-20","o":4.59,"h":4.66,"l":4.2,"c":4.26,"v":705600},{"d":"2025-03-21","o":4.18,"h":4.2,"l":4.05,"c":4.05,"v":672100},{"d":"2025-03-24","o":4.18,"h":4.55,"l":4.05,"c":4.53,"v":954900},{"d":"2025-03-25","o":4.31,"h":5.2,"l":4.31,"c":4.75,"v":2474900},{"d":"2025-03-26","o":4.85,"h":4.99,"l":4.6,"c":4.64,"v":945000},{"d":"2025-03-27","o":4.61,"h":5.1,"l":4.5,"c":4.64,"v":847100},{"d":"2025-03-28","o":4.62,"h":4.65,"l":4.13,"c":4.24,"v":778900},{"d":"2025-03-31","o":4.01,"h":4.09,"l":3.73,"c":3.86,"v":943400},{"d":"2025-04-01","o":3.88,"h":3.97,"l":3.75,"c":3.94,"v":423300},{"d":"2025-04-02","o":3.86,"h":4.11,"l":3.86,"c":4.05,"v":502500},{"d":"2025-04-03","o":3.66,"h":3.93,"l":3.65,"c":3.88,"v":569500},{"d":"2025-04-04","o":3.66,"h":3.7,"l":3.4,"c":3.57,"v":656100},{"d":"2025-04-07","o":3.31,"h":3.87,"l":3.15,"c":3.67,"v":637200},{"d":"2025-04-08","o":4,"h":4.09,"l":3.36,"c":3.43,"v":647300},{"d":"2025-04-09","o":3.4,"h":3.89,"l":3.36,"c":3.72,"v":981300},{"d":"2025-04-10","o":3.56,"h":3.68,"l":3.4,"c":3.61,"v":345500},{"d":"2025-04-11","o":3.55,"h":3.75,"l":3.52,"c":3.72,"v":297400},{"d":"2025-04-14","o":3.86,"h":3.95,"l":3.72,"c":3.84,"v":488900},{"d":"2025-04-15","o":3.84,"h":3.91,"l":3.65,"c":3.76,"v":289300},{"d":"2025-04-16","o":3.66,"h":3.7,"l":3.53,"c":3.59,"v":446300},{"d":"2025-04-17","o":3.6,"h":3.66,"l":3.48,"c":3.64,"v":230100},{"d":"2025-04-21","o":3.64,"h":3.65,"l":3.35,"c":3.49,"v":273700},{"d":"2025-04-22","o":3.5,"h":3.65,"l":3.5,"c":3.64,"v":195400},{"d":"2025-04-23","o":3.75,"h":3.88,"l":3.75,"c":3.78,"v":550000},{"d":"2025-04-24","o":3.74,"h":3.74,"l":3.53,"c":3.68,"v":502100},{"d":"2025-04-25","o":3.68,"h":4.03,"l":3.67,"c":4,"v":632400},{"d":"2025-04-28","o":4.04,"h":4.22,"l":3.79,"c":3.94,"v":533700},{"d":"2025-04-29","o":3.94,"h":4,"l":3.89,"c":3.99,"v":220400},{"d":"2025-04-30","o":3.9,"h":3.91,"l":3.72,"c":3.89,"v":510200},{"d":"2025-05-01","o":3.96,"h":4.03,"l":3.85,"c":3.9,"v":383300},{"d":"2025-05-02","o":3.99,"h":4.19,"l":3.9,"c":3.92,"v":1010000},{"d":"2025-05-05","o":3.9,"h":4.15,"l":3.83,"c":4.07,"v":380600},{"d":"2025-05-06","o":4,"h":4.07,"l":3.75,"c":3.86,"v":444000},{"d":"2025-05-07","o":3.82,"h":3.91,"l":3.68,"c":3.78,"v":475900},{"d":"2025-05-08","o":3.82,"h":3.95,"l":3.8,"c":3.89,"v":360400},{"d":"2025-05-09","o":3.94,"h":4,"l":3.85,"c":3.94,"v":319300},{"d":"2025-05-12","o":4.14,"h":4.23,"l":3.95,"c":4.12,"v":1029100},{"d":"2025-05-13","o":4.17,"h":4.42,"l":4.07,"c":4.38,"v":821100},{"d":"2025-05-14","o":4.41,"h":4.47,"l":4.11,"c":4.15,"v":815900},{"d":"2025-05-15","o":4.11,"h":4.18,"l":3.92,"c":3.96,"v":538000},{"d":"2025-05-16","o":4.13,"h":4.51,"l":4.01,"c":4.43,"v":1212700},{"d":"2025-05-19","o":4.43,"h":5.45,"l":4.43,"c":5.37,"v":4542700},{"d":"2025-05-20","o":5.58,"h":5.78,"l":5.16,"c":5.3,"v":2479000},{"d":"2025-05-21","o":5.23,"h":5.26,"l":4.79,"c":4.85,"v":1650200},{"d":"2025-05-22","o":4.91,"h":5.42,"l":4.88,"c":5.3,"v":1862700},{"d":"2025-05-23","o":5.15,"h":5.23,"l":5.02,"c":5.12,"v":939700},{"d":"2025-05-27","o":5.21,"h":5.59,"l":5.2,"c":5.26,"v":1501800},{"d":"2025-05-28","o":5.3,"h":5.36,"l":5.06,"c":5.14,"v":761800},{"d":"2025-05-29","o":5.2,"h":5.4,"l":5.05,"c":5.32,"v":1060600},{"d":"2025-05-30","o":5.3,"h":5.6,"l":5.08,"c":5.15,"v":1738800},{"d":"2025-06-02","o":5.15,"h":5.23,"l":4.65,"c":4.8,"v":1573300},{"d":"2025-06-03","o":4.82,"h":5.03,"l":4.81,"c":4.88,"v":653600},{"d":"2025-06-04","o":4.85,"h":5.05,"l":4.75,"c":4.97,"v":719000},{"d":"2025-06-05","o":4.97,"h":5.04,"l":4.62,"c":4.72,"v":646500},{"d":"2025-06-06","o":4.78,"h":5.03,"l":4.7,"c":4.94,"v":582400},{"d":"2025-06-09","o":5,"h":5.3,"l":5,"c":5.08,"v":1074000},{"d":"2025-06-10","o":5.12,"h":5.16,"l":4.86,"c":4.92,"v":698800},{"d":"2025-06-11","o":5.03,"h":5.42,"l":4.95,"c":4.99,"v":1372300},{"d":"2025-06-12","o":4.99,"h":5.13,"l":4.86,"c":4.91,"v":656000},{"d":"2025-06-13","o":4.8,"h":4.89,"l":4.65,"c":4.7,"v":703900},{"d":"2025-06-16","o":4.74,"h":5.11,"l":4.71,"c":5.09,"v":684000},{"d":"2025-06-17","o":5,"h":5.15,"l":4.91,"c":4.96,"v":498300},{"d":"2025-06-18","o":4.93,"h":5.03,"l":4.65,"c":4.68,"v":922400},{"d":"2025-06-20","o":4.75,"h":5.29,"l":4.6,"c":5.24,"v":2821200},{"d":"2025-06-23","o":5.54,"h":5.8,"l":4.99,"c":5.22,"v":2803100},{"d":"2025-06-24","o":5.5,"h":5.91,"l":5.32,"c":5.38,"v":1931000},{"d":"2025-06-25","o":5.68,"h":5.94,"l":5.41,"c":5.52,"v":2420900},{"d":"2025-06-26","o":5.76,"h":5.99,"l":5.58,"c":5.74,"v":1989600},{"d":"2025-06-27","o":5.99,"h":5.99,"l":5.41,"c":5.53,"v":3062000},{"d":"2025-06-30","o":5.69,"h":6.28,"l":5.65,"c":5.89,"v":2807300},{"d":"2025-07-01","o":5.97,"h":5.97,"l":5.4,"c":5.54,"v":1997600},{"d":"2025-07-02","o":5.67,"h":5.93,"l":5.58,"c":5.82,"v":1248800},{"d":"2025-07-03","o":5.9,"h":6.17,"l":5.7,"c":5.89,"v":961700},{"d":"2025-07-07","o":5.89,"h":6.26,"l":5.73,"c":6.06,"v":1602500},{"d":"2025-07-08","o":6.13,"h":6.35,"l":5.76,"c":5.83,"v":1603900},{"d":"2025-07-09","o":5.89,"h":5.95,"l":5.49,"c":5.62,"v":1588300},{"d":"2025-07-10","o":5.48,"h":5.66,"l":5.41,"c":5.62,"v":1160900},{"d":"2025-07-11","o":5.61,"h":5.75,"l":5.17,"c":5.19,"v":1655200},{"d":"2025-07-14","o":5.19,"h":5.36,"l":5.17,"c":5.22,"v":990200},{"d":"2025-07-15","o":5.3,"h":5.31,"l":4.9,"c":5.05,"v":1544900},{"d":"2025-07-16","o":5.07,"h":5.65,"l":5.05,"c":5.57,"v":1711100},{"d":"2025-07-17","o":5.48,"h":5.93,"l":5.45,"c":5.69,"v":1481100},{"d":"2025-07-18","o":5.76,"h":6.15,"l":5.69,"c":5.78,"v":2102400},{"d":"2025-07-21","o":5.95,"h":6.3,"l":5.56,"c":5.62,"v":2093800},{"d":"2025-07-22","o":5.8,"h":5.8,"l":5.34,"c":5.56,"v":962900},{"d":"2025-07-23","o":5.61,"h":5.88,"l":5.54,"c":5.86,"v":867000},{"d":"2025-07-24","o":5.86,"h":5.94,"l":5.71,"c":5.71,"v":497200},{"d":"2025-07-25","o":5.73,"h":5.73,"l":5.52,"c":5.67,"v":464100},{"d":"2025-07-28","o":5.69,"h":5.71,"l":5.25,"c":5.43,"v":947100},{"d":"2025-07-29","o":5.42,"h":5.44,"l":5.05,"c":5.09,"v":938800},{"d":"2025-07-30","o":5.18,"h":5.29,"l":5.08,"c":5.17,"v":571900},{"d":"2025-07-31","o":5.23,"h":5.34,"l":5.11,"c":5.19,"v":478600},{"d":"2025-08-01","o":4.99,"h":5.07,"l":4.8,"c":4.96,"v":1089700},{"d":"2025-08-04","o":5.05,"h":5.19,"l":5,"c":5.16,"v":423200},{"d":"2025-08-05","o":5.15,"h":5.19,"l":4.99,"c":5.09,"v":514400},{"d":"2025-08-06","o":4.89,"h":4.9,"l":4.42,"c":4.43,"v":1752000},{"d":"2025-08-07","o":4.55,"h":4.72,"l":4.5,"c":4.69,"v":670000},{"d":"2025-08-08","o":4.75,"h":4.8,"l":4.64,"c":4.79,"v":631300},{"d":"2025-08-11","o":4.85,"h":5.06,"l":4.81,"c":4.88,"v":625600},{"d":"2025-08-12","o":4.94,"h":5.07,"l":4.89,"c":5.03,"v":476600},{"d":"2025-08-13","o":5.01,"h":5.17,"l":4.95,"c":5.13,"v":676300},{"d":"2025-08-14","o":5.11,"h":5.16,"l":4.84,"c":5.02,"v":665900},{"d":"2025-08-15","o":5.02,"h":5.05,"l":4.88,"c":4.94,"v":372900},{"d":"2025-08-18","o":4.88,"h":5.13,"l":4.82,"c":5.09,"v":770600},{"d":"2025-08-19","o":5.06,"h":5.06,"l":4.58,"c":4.62,"v":783200},{"d":"2025-08-20","o":4.72,"h":4.73,"l":4.47,"c":4.72,"v":767900},{"d":"2025-08-21","o":4.64,"h":4.72,"l":4.55,"c":4.68,"v":415700},{"d":"2025-08-22","o":4.61,"h":4.84,"l":4.58,"c":4.82,"v":420700},{"d":"2025-08-25","o":4.82,"h":4.82,"l":4.64,"c":4.68,"v":441400},{"d":"2025-08-26","o":4.83,"h":4.86,"l":4.69,"c":4.78,"v":406000},{"d":"2025-08-27","o":4.73,"h":4.78,"l":4.64,"c":4.64,"v":407500},{"d":"2025-08-28","o":4.64,"h":4.85,"l":4.64,"c":4.74,"v":511000},{"d":"2025-08-29","o":4.7,"h":4.73,"l":4.44,"c":4.47,"v":684100},{"d":"2025-09-02","o":4.3,"h":4.38,"l":4.17,"c":4.25,"v":674000},{"d":"2025-09-03","o":4.26,"h":4.37,"l":4.23,"c":4.34,"v":523200},{"d":"2025-09-04","o":4.33,"h":4.39,"l":4.25,"c":4.34,"v":471400},{"d":"2025-09-05","o":4.29,"h":4.39,"l":4.27,"c":4.3,"v":416800},{"d":"2025-09-08","o":4.33,"h":4.41,"l":4.24,"c":4.31,"v":508800},{"d":"2025-09-09","o":4.33,"h":4.38,"l":4.17,"c":4.33,"v":647400},{"d":"2025-09-10","o":4.38,"h":4.7,"l":4.35,"c":4.65,"v":732200},{"d":"2025-09-11","o":4.69,"h":4.79,"l":4.46,"c":4.57,"v":824200},{"d":"2025-09-12","o":4.87,"h":5.48,"l":4.84,"c":5.44,"v":3379000},{"d":"2025-09-15","o":5.51,"h":5.55,"l":5.11,"c":5.48,"v":1340100},{"d":"2025-09-16","o":5.41,"h":5.45,"l":5.18,"c":5.38,"v":839200},{"d":"2025-09-17","o":5.37,"h":5.55,"l":5.27,"c":5.34,"v":833300},{"d":"2025-09-18","o":5.57,"h":5.76,"l":5.45,"c":5.67,"v":1519100},{"d":"2025-09-19","o":5.64,"h":5.9,"l":5.6,"c":5.86,"v":1305300},{"d":"2025-09-22","o":5.84,"h":5.84,"l":5.35,"c":5.63,"v":1218200},{"d":"2025-09-23","o":5.6,"h":5.89,"l":5.45,"c":5.52,"v":1178900},{"d":"2025-09-24","o":5.51,"h":5.58,"l":5.11,"c":5.15,"v":831200},{"d":"2025-09-25","o":5,"h":5.47,"l":4.88,"c":5.38,"v":1056400},{"d":"2025-09-26","o":5.37,"h":5.47,"l":5.25,"c":5.28,"v":399200},{"d":"2025-09-29","o":5.34,"h":5.44,"l":5.19,"c":5.23,"v":414900},{"d":"2025-09-30","o":5.21,"h":5.25,"l":5.01,"c":5.17,"v":647200},{"d":"2025-10-01","o":5.13,"h":5.29,"l":5.13,"c":5.21,"v":477100},{"d":"2025-10-02","o":5.28,"h":5.69,"l":5.24,"c":5.67,"v":1113400},{"d":"2025-10-03","o":5.8,"h":6.2,"l":5.73,"c":5.84,"v":2299500},{"d":"2025-10-06","o":6.2,"h":7.2,"l":6.07,"c":6.98,"v":5027600},{"d":"2025-10-07","o":7.06,"h":7.09,"l":6.11,"c":6.59,"v":2204500},{"d":"2025-10-08","o":6.7,"h":6.75,"l":5.94,"c":6.09,"v":1491500},{"d":"2025-10-09","o":6.05,"h":6.15,"l":5.68,"c":5.76,"v":1604600},{"d":"2025-10-10","o":5.82,"h":5.92,"l":5.12,"c":5.14,"v":2320400},{"d":"2025-10-13","o":5.3,"h":5.47,"l":5.07,"c":5.44,"v":1573600},{"d":"2025-10-14","o":5.35,"h":5.99,"l":5.21,"c":5.9,"v":2400700},{"d":"2025-10-15","o":5.95,"h":6.08,"l":5.49,"c":5.72,"v":2008900},{"d":"2025-10-16","o":5.84,"h":6,"l":5.16,"c":5.26,"v":1511700},{"d":"2025-10-17","o":5.15,"h":5.33,"l":4.95,"c":5.07,"v":1567800},{"d":"2025-10-20","o":5.24,"h":5.35,"l":5.1,"c":5.12,"v":758600},{"d":"2025-10-21","o":5.08,"h":5.28,"l":4.98,"c":5.11,"v":599000},{"d":"2025-10-22","o":5.06,"h":5.11,"l":4.67,"c":4.81,"v":1185400},{"d":"2025-10-23","o":4.85,"h":5.12,"l":4.82,"c":5.01,"v":600700},{"d":"2025-10-24","o":5.15,"h":5.23,"l":5.05,"c":5.09,"v":778100},{"d":"2025-10-27","o":5.15,"h":5.23,"l":4.93,"c":4.96,"v":756700},{"d":"2025-10-28","o":4.98,"h":5.05,"l":4.83,"c":4.86,"v":508500},{"d":"2025-10-29","o":4.8,"h":4.9,"l":4.68,"c":4.73,"v":670300},{"d":"2025-10-30","o":4.69,"h":4.77,"l":4.52,"c":4.61,"v":729700},{"d":"2025-10-31","o":4.62,"h":4.81,"l":4.58,"c":4.75,"v":599700},{"d":"2025-11-03","o":4.82,"h":4.87,"l":4.39,"c":4.44,"v":749600},{"d":"2025-11-04","o":4.24,"h":4.34,"l":4.01,"c":4.02,"v":1011700},{"d":"2025-11-05","o":4.15,"h":4.3,"l":4.13,"c":4.19,"v":715100},{"d":"2025-11-06","o":4.18,"h":4.3,"l":4.07,"c":4.09,"v":935000},{"d":"2025-11-07","o":3.97,"h":4.32,"l":3.82,"c":4.27,"v":1128400},{"d":"2025-11-10","o":4.41,"h":4.42,"l":4.09,"c":4.12,"v":947300},{"d":"2025-11-11","o":4.12,"h":4.16,"l":4,"c":4.01,"v":674700},{"d":"2025-11-12","o":4.04,"h":4.2,"l":3.88,"c":3.91,"v":1096400},{"d":"2025-11-13","o":3.92,"h":3.92,"l":3.48,"c":3.57,"v":1529100},{"d":"2025-11-14","o":3.38,"h":3.57,"l":3.33,"c":3.34,"v":763700},{"d":"2025-11-17","o":3.29,"h":3.35,"l":2.92,"c":2.97,"v":1234700},{"d":"2025-11-18","o":2.97,"h":3.27,"l":2.97,"c":3.21,"v":1027900},{"d":"2025-11-19","o":3.2,"h":3.55,"l":3.14,"c":3.19,"v":1096700},{"d":"2025-11-20","o":3.35,"h":3.44,"l":3.06,"c":3.07,"v":748600},{"d":"2025-11-21","o":3.1,"h":3.21,"l":2.98,"c":3.06,"v":866100},{"d":"2025-11-24","o":3.1,"h":3.18,"l":2.98,"c":3.08,"v":1131400},{"d":"2025-11-25","o":3.24,"h":3.73,"l":3.22,"c":3.6,"v":2189900},{"d":"2025-11-26","o":3.65,"h":3.72,"l":3.5,"c":3.65,"v":981700},{"d":"2025-11-28","o":3.73,"h":3.76,"l":3.61,"c":3.68,"v":444300},{"d":"2025-12-01","o":3.6,"h":3.64,"l":3.46,"c":3.57,"v":604900},{"d":"2025-12-02","o":3.6,"h":3.79,"l":3.54,"c":3.54,"v":648300},{"d":"2025-12-03","o":3.58,"h":3.8,"l":3.51,"c":3.78,"v":495800},{"d":"2025-12-04","o":3.78,"h":3.92,"l":3.74,"c":3.9,"v":630400},{"d":"2025-12-05","o":3.9,"h":3.91,"l":3.7,"c":3.71,"v":455200},{"d":"2025-12-08","o":3.77,"h":3.78,"l":3.47,"c":3.63,"v":607300},{"d":"2025-12-09","o":3.59,"h":3.62,"l":3.49,"c":3.52,"v":539300},{"d":"2025-12-10","o":3.51,"h":3.52,"l":3.4,"c":3.44,"v":525300},{"d":"2025-12-11","o":3.33,"h":3.44,"l":3.26,"c":3.28,"v":704500},{"d":"2025-12-12","o":3.3,"h":3.38,"l":3.06,"c":3.06,"v":635400},{"d":"2025-12-15","o":3.12,"h":3.16,"l":2.9,"c":2.93,"v":858800},{"d":"2025-12-16","o":2.91,"h":3.09,"l":2.9,"c":3.06,"v":678800},{"d":"2025-12-17","o":3.09,"h":3.13,"l":2.82,"c":2.83,"v":617800},{"d":"2025-12-18","o":2.92,"h":2.97,"l":2.79,"c":2.85,"v":771700},{"d":"2025-12-19","o":2.88,"h":3.08,"l":2.88,"c":3,"v":1024600},{"d":"2025-12-22","o":3.03,"h":3.12,"l":3,"c":3,"v":523100},{"d":"2025-12-23","o":2.96,"h":3.01,"l":2.88,"c":2.93,"v":557100},{"d":"2025-12-24","o":2.95,"h":2.98,"l":2.86,"c":2.97,"v":386900},{"d":"2025-12-26","o":2.99,"h":3,"l":2.8,"c":2.83,"v":680800},{"d":"2025-12-29","o":2.77,"h":2.88,"l":2.71,"c":2.76,"v":1100900},{"d":"2025-12-30","o":3.02,"h":3.29,"l":2.93,"c":2.95,"v":2786100},{"d":"2025-12-31","o":2.97,"h":3.04,"l":2.8,"c":2.89,"v":1160100},{"d":"2026-01-02","o":2.92,"h":3.17,"l":2.92,"c":3.11,"v":865400},{"d":"2026-01-05","o":3.15,"h":3.32,"l":3.13,"c":3.28,"v":1008600},{"d":"2026-01-06","o":3.33,"h":3.33,"l":3.05,"c":3.12,"v":765300},{"d":"2026-01-07","o":3.2,"h":3.27,"l":3.05,"c":3.07,"v":519000},{"d":"2026-01-08","o":3.07,"h":3.34,"l":3.07,"c":3.26,"v":740400},{"d":"2026-01-09","o":3.27,"h":3.27,"l":3.08,"c":3.1,"v":639800},{"d":"2026-01-12","o":3.14,"h":3.26,"l":3.1,"c":3.2,"v":542500},{"d":"2026-01-13","o":3.2,"h":3.24,"l":3.09,"c":3.14,"v":415200},{"d":"2026-01-14","o":3.1,"h":3.15,"l":3.06,"c":3.13,"v":375200},{"d":"2026-01-15","o":3.15,"h":3.65,"l":3.11,"c":3.6,"v":2207700},{"d":"2026-01-16","o":3.86,"h":4.32,"l":3.73,"c":4.32,"v":4448000},{"d":"2026-01-20","o":4,"h":4.31,"l":3.87,"c":3.96,"v":1999300},{"d":"2026-01-21","o":4.02,"h":4.08,"l":3.59,"c":3.86,"v":1525500},{"d":"2026-01-22","o":3.9,"h":3.98,"l":3.73,"c":3.73,"v":905400},{"d":"2026-01-23","o":3.73,"h":3.84,"l":3.52,"c":3.55,"v":695300},{"d":"2026-01-26","o":3.52,"h":3.55,"l":3.21,"c":3.22,"v":1334700},{"d":"2026-01-27","o":3.25,"h":3.48,"l":3.16,"c":3.4,"v":1131000},{"d":"2026-01-28","o":3.48,"h":3.5,"l":3.27,"c":3.29,"v":769900},{"d":"2026-01-29","o":3.29,"h":3.29,"l":3.11,"c":3.22,"v":655000},{"d":"2026-01-30","o":3.2,"h":3.3,"l":3.07,"c":3.11,"v":704100},{"d":"2026-02-02","o":3.08,"h":3.15,"l":2.98,"c":2.99,"v":772600},{"d":"2026-02-03","o":3.02,"h":3.05,"l":2.69,"c":2.89,"v":1335300},{"d":"2026-02-04","o":2.91,"h":2.94,"l":2.7,"c":2.8,"v":647500},{"d":"2026-02-05","o":2.71,"h":2.76,"l":2.43,"c":2.46,"v":796700},{"d":"2026-02-06","o":2.58,"h":2.8,"l":2.57,"c":2.73,"v":595700},{"d":"2026-02-09","o":2.79,"h":2.81,"l":2.62,"c":2.72,"v":641200},{"d":"2026-02-10","o":2.73,"h":2.78,"l":2.57,"c":2.6,"v":545300},{"d":"2026-02-11","o":2.64,"h":2.64,"l":2.4,"c":2.5,"v":635700},{"d":"2026-02-12","o":2.55,"h":2.55,"l":2.38,"c":2.42,"v":400100},{"d":"2026-02-13","o":2.42,"h":2.57,"l":2.38,"c":2.43,"v":404600},{"d":"2026-02-17","o":2.46,"h":2.53,"l":2.41,"c":2.43,"v":566700},{"d":"2026-02-18","o":2.45,"h":2.53,"l":2.36,"c":2.42,"v":486900},{"d":"2026-02-19","o":2.4,"h":2.49,"l":2.37,"c":2.44,"v":566900},{"d":"2026-02-20","o":2.42,"h":2.57,"l":2.42,"c":2.47,"v":378900},{"d":"2026-02-23","o":2.43,"h":2.52,"l":2.38,"c":2.48,"v":470400},{"d":"2026-02-24","o":2.51,"h":2.97,"l":2.51,"c":2.91,"v":1194300},{"d":"2026-02-25","o":2.92,"h":2.97,"l":2.8,"c":2.81,"v":606200},{"d":"2026-02-26","o":2.8,"h":2.87,"l":2.73,"c":2.85,"v":485100},{"d":"2026-02-27","o":2.75,"h":2.76,"l":2.63,"c":2.73,"v":398600},{"d":"2026-03-02","o":2.6,"h":2.89,"l":2.58,"c":2.83,"v":519900},{"d":"2026-03-03","o":2.71,"h":2.8,"l":2.66,"c":2.74,"v":524000},{"d":"2026-03-04","o":2.72,"h":2.85,"l":2.66,"c":2.72,"v":373100},{"d":"2026-03-05","o":2.7,"h":2.77,"l":2.62,"c":2.75,"v":410500},{"d":"2026-03-06","o":2.65,"h":2.8,"l":2.61,"c":2.65,"v":420500},{"d":"2026-03-09","o":2.58,"h":2.73,"l":2.53,"c":2.68,"v":327100},{"d":"2026-03-10","o":2.75,"h":2.86,"l":2.71,"c":2.73,"v":315200},{"d":"2026-03-11","o":2.73,"h":2.81,"l":2.65,"c":2.79,"v":369400},{"d":"2026-03-12","o":2.76,"h":2.79,"l":2.7,"c":2.7,"v":197800},{"d":"2026-03-13","o":2.74,"h":2.78,"l":2.59,"c":2.63,"v":242100},{"d":"2026-03-16","o":2.68,"h":2.73,"l":2.61,"c":2.66,"v":343600},{"d":"2026-03-17","o":2.66,"h":2.7,"l":2.53,"c":2.53,"v":450800},{"d":"2026-03-18","o":2.52,"h":2.54,"l":2.37,"c":2.4,"v":467900},{"d":"2026-03-19","o":2.35,"h":2.36,"l":2.21,"c":2.3,"v":671600},{"d":"2026-03-20","o":2.28,"h":2.29,"l":2.2,"c":2.28,"v":556600},{"d":"2026-03-23","o":2.51,"h":2.59,"l":2.37,"c":2.38,"v":639300},{"d":"2026-03-24","o":2.39,"h":2.43,"l":2.25,"c":2.25,"v":280500},{"d":"2026-03-25","o":2.29,"h":2.36,"l":2.26,"c":2.34,"v":311400},{"d":"2026-03-26","o":2.28,"h":2.45,"l":2.28,"c":2.31,"v":327200},{"d":"2026-03-27","o":2.26,"h":2.27,"l":2.12,"c":2.12,"v":434700},{"d":"2026-03-30","o":2.17,"h":2.18,"l":2.05,"c":2.07,"v":491200},{"d":"2026-03-31","o":2.13,"h":2.28,"l":2.1,"c":2.26,"v":341280},{"d":"2026-04-01","o":2.31,"h":2.34,"l":2.22,"c":2.27,"v":434598},{"d":"2026-04-02","o":2.16,"h":2.27,"l":2.09,"c":2.25,"v":400182},{"d":"2026-04-06","o":2.28,"h":2.38,"l":2.25,"c":2.33,"v":454997},{"d":"2026-04-07","o":2.28,"h":2.31,"l":2.21,"c":2.21,"v":308875},{"d":"2026-04-08","o":2.36,"h":2.38,"l":2.13,"c":2.15,"v":510316},{"d":"2026-04-09","o":2.12,"h":2.16,"l":2.03,"c":2.07,"v":434911},{"d":"2026-04-10","o":2.07,"h":2.1,"l":2.04,"c":2.07,"v":413760},{"d":"2026-04-13","o":2.07,"h":2.24,"l":2.04,"c":2.21,"v":486007},{"d":"2026-04-14","o":2.26,"h":2.38,"l":2.26,"c":2.31,"v":618551},{"d":"2026-04-15","o":2.32,"h":2.51,"l":2.32,"c":2.47,"v":517935},{"d":"2026-04-16","o":2.53,"h":2.55,"l":2.4,"c":2.53,"v":583054},{"d":"2026-04-17","o":2.6,"h":2.62,"l":2.47,"c":2.47,"v":556141},{"d":"2026-04-20","o":2.41,"h":2.52,"l":2.37,"c":2.49,"v":537322},{"d":"2026-04-21","o":2.52,"h":2.69,"l":2.51,"c":2.55,"v":692509},{"d":"2026-04-22","o":2.63,"h":2.79,"l":2.62,"c":2.66,"v":593952},{"d":"2026-04-23","o":2.62,"h":2.65,"l":2.48,"c":2.54,"v":499229},{"d":"2026-04-24","o":2.59,"h":2.62,"l":2.5,"c":2.52,"v":287917},{"d":"2026-04-27","o":2.55,"h":2.55,"l":2.38,"c":2.38,"v":474362},{"d":"2026-04-28","o":2.34,"h":2.35,"l":2.22,"c":2.25,"v":476628},{"d":"2026-04-29","o":2.25,"h":2.25,"l":2.13,"c":2.21,"v":585351},{"d":"2026-04-30","o":2.23,"h":2.28,"l":2.2,"c":2.24,"v":369777},{"d":"2026-05-01","o":2.26,"h":2.44,"l":2.24,"c":2.44,"v":480510},{"d":"2026-05-04","o":2.42,"h":2.59,"l":2.41,"c":2.5,"v":391271},{"d":"2026-05-05","o":2.51,"h":2.52,"l":2.35,"c":2.39,"v":381357},{"d":"2026-05-06","o":2.42,"h":2.57,"l":2.38,"c":2.56,"v":601726},{"d":"2026-05-07","o":2.56,"h":2.58,"l":2.45,"c":2.52,"v":410947},{"d":"2026-05-08","o":2.52,"h":2.57,"l":2.4,"c":2.55,"v":474518},{"d":"2026-05-11","o":2.51,"h":2.69,"l":2.29,"c":2.44,"v":1095965},{"d":"2026-05-12","o":2.52,"h":2.52,"l":2.32,"c":2.35,"v":526329},{"d":"2026-05-13","o":2.37,"h":2.49,"l":2.32,"c":2.47,"v":419525},{"d":"2026-05-14","o":2.44,"h":2.56,"l":2.36,"c":2.52,"v":542626},{"d":"2026-05-15","o":2.5,"h":2.58,"l":2.4,"c":2.4,"v":449765},{"d":"2026-05-18","o":2.4,"h":2.44,"l":2.27,"c":2.39,"v":527509},{"d":"2026-05-19","o":2.33,"h":2.4,"l":2.3,"c":2.31,"v":346801}]