[{"d":"2021-04-27","o":9.74,"h":9.95,"l":9.7,"c":9.74,"v":52600},{"d":"2021-04-28","o":9.7,"h":9.95,"l":9.7,"c":9.74,"v":4000},{"d":"2021-04-29","o":9.92,"h":9.95,"l":9.72,"c":9.72,"v":2600},{"d":"2021-04-30","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":600},{"d":"2021-05-03","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":300},{"d":"2021-05-04","o":9.72,"h":9.72,"l":9.68,"c":9.72,"v":19300},{"d":"2021-05-05","o":9.7,"h":9.72,"l":9.7,"c":9.7,"v":103500},{"d":"2021-05-06","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2021-05-07","o":9.72,"h":9.72,"l":9.67,"c":9.69,"v":400},{"d":"2021-05-10","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":400},{"d":"2021-05-11","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":700},{"d":"2021-05-12","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":4400},{"d":"2021-05-13","o":9.74,"h":9.75,"l":9.74,"c":9.75,"v":900},{"d":"2021-05-14","o":9.75,"h":10,"l":9.75,"c":9.93,"v":5700},{"d":"2021-05-17","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2021-05-18","o":9.72,"h":9.72,"l":9.7,"c":9.7,"v":400},{"d":"2021-05-19","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":200},{"d":"2021-05-20","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-05-21","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-05-24","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":200},{"d":"2021-05-25","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":25000},{"d":"2021-05-26","o":9.93,"h":9.95,"l":9.84,"c":9.9,"v":10800},{"d":"2021-05-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2021-05-28","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2021-06-01","o":9.74,"h":9.74,"l":9.66,"c":9.73,"v":900},{"d":"2021-06-02","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2021-06-03","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2021-06-04","o":9.73,"h":9.73,"l":9.72,"c":9.72,"v":800},{"d":"2021-06-07","o":9.72,"h":9.72,"l":9.7,"c":9.7,"v":2900},{"d":"2021-06-08","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2021-06-09","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2021-06-10","o":9.76,"h":9.92,"l":9.72,"c":9.72,"v":1300},{"d":"2021-06-11","o":9.74,"h":9.75,"l":9.73,"c":9.74,"v":23700},{"d":"2021-06-14","o":9.7,"h":9.7,"l":9.66,"c":9.66,"v":3600},{"d":"2021-06-15","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2021-06-16","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2021-06-17","o":9.72,"h":9.72,"l":9.71,"c":9.71,"v":500},{"d":"2021-06-18","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-06-21","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-06-22","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-06-23","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":900},{"d":"2021-06-24","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-06-25","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-06-28","o":9.67,"h":9.69,"l":9.66,"c":9.69,"v":209100},{"d":"2021-06-29","o":9.69,"h":9.69,"l":9.66,"c":9.69,"v":7700},{"d":"2021-06-30","o":9.67,"h":9.67,"l":9.66,"c":9.66,"v":5600},{"d":"2021-07-01","o":9.67,"h":9.69,"l":9.67,"c":9.69,"v":3900},{"d":"2021-07-02","o":9.68,"h":9.68,"l":9.66,"c":9.67,"v":800},{"d":"2021-07-06","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":100},{"d":"2021-07-07","o":9.7,"h":9.7,"l":9.66,"c":9.66,"v":5000},{"d":"2021-07-08","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2021-07-09","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2021-07-12","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":1000},{"d":"2021-07-13","o":9.69,"h":9.7,"l":9.66,"c":9.7,"v":4100},{"d":"2021-07-14","o":9.71,"h":9.71,"l":9.69,"c":9.69,"v":153400},{"d":"2021-07-15","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":200},{"d":"2021-07-16","o":9.71,"h":9.71,"l":9.66,"c":9.66,"v":1900},{"d":"2021-07-19","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2021-07-20","o":9.66,"h":9.69,"l":9.65,"c":9.65,"v":5100},{"d":"2021-07-21","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":100},{"d":"2021-07-22","o":9.69,"h":9.7,"l":9.65,"c":9.66,"v":229500},{"d":"2021-07-23","o":9.68,"h":9.71,"l":9.68,"c":9.7,"v":594900},{"d":"2021-07-26","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":400},{"d":"2021-07-27","o":9.86,"h":9.95,"l":9.8,"c":9.95,"v":8400},{"d":"2021-07-28","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2021-07-29","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2021-07-30","o":9.67,"h":9.68,"l":9.64,"c":9.68,"v":21900},{"d":"2021-08-02","o":9.64,"h":9.69,"l":9.64,"c":9.68,"v":4000},{"d":"2021-08-03","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2021-08-04","o":9.64,"h":9.67,"l":9.62,"c":9.63,"v":92900},{"d":"2021-08-05","o":9.63,"h":9.65,"l":9.6,"c":9.61,"v":32000},{"d":"2021-08-06","o":9.62,"h":9.65,"l":9.62,"c":9.63,"v":7700},{"d":"2021-08-09","o":9.63,"h":9.65,"l":9.63,"c":9.64,"v":6400},{"d":"2021-08-10","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":0},{"d":"2021-08-11","o":9.66,"h":9.66,"l":9.64,"c":9.65,"v":900},{"d":"2021-08-12","o":9.66,"h":9.66,"l":9.63,"c":9.65,"v":2300},{"d":"2021-08-13","o":9.63,"h":9.64,"l":9.61,"c":9.63,"v":15100},{"d":"2021-08-16","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2021-08-17","o":9.62,"h":9.65,"l":9.62,"c":9.64,"v":1900},{"d":"2021-08-18","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":200},{"d":"2021-08-19","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":0},{"d":"2021-08-20","o":9.62,"h":9.62,"l":9.6,"c":9.6,"v":51000},{"d":"2021-08-23","o":9.62,"h":9.62,"l":9.59,"c":9.6,"v":46700},{"d":"2021-08-24","o":9.59,"h":9.62,"l":9.59,"c":9.62,"v":45700},{"d":"2021-08-25","o":9.6,"h":9.62,"l":9.6,"c":9.61,"v":14900},{"d":"2021-08-26","o":9.61,"h":9.62,"l":9.61,"c":9.61,"v":152900},{"d":"2021-08-27","o":9.61,"h":9.64,"l":9.61,"c":9.64,"v":194900},{"d":"2021-08-30","o":9.61,"h":9.64,"l":9.61,"c":9.64,"v":1200},{"d":"2021-08-31","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":0},{"d":"2021-09-01","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":700},{"d":"2021-09-02","o":9.62,"h":9.69,"l":9.62,"c":9.69,"v":12500},{"d":"2021-09-03","o":9.65,"h":9.65,"l":9.64,"c":9.64,"v":500},{"d":"2021-09-07","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":0},{"d":"2021-09-08","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":0},{"d":"2021-09-09","o":9.66,"h":9.69,"l":9.63,"c":9.69,"v":500},{"d":"2021-09-10","o":9.66,"h":9.69,"l":9.62,"c":9.69,"v":1900},{"d":"2021-09-13","o":9.69,"h":9.74,"l":9.66,"c":9.72,"v":14700},{"d":"2021-09-14","o":9.69,"h":9.73,"l":9.69,"c":9.73,"v":20000},{"d":"2021-09-15","o":9.7,"h":9.74,"l":9.69,"c":9.74,"v":24100},{"d":"2021-09-16","o":9.7,"h":9.74,"l":9.69,"c":9.74,"v":53100},{"d":"2021-09-17","o":9.74,"h":9.75,"l":9.72,"c":9.75,"v":19500},{"d":"2021-09-20","o":9.85,"h":9.89,"l":9.85,"c":9.85,"v":4823700},{"d":"2021-09-21","o":9.89,"h":9.89,"l":9.85,"c":9.87,"v":281800},{"d":"2021-09-22","o":9.9,"h":9.9,"l":9.86,"c":9.87,"v":218200},{"d":"2021-09-23","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":2200},{"d":"2021-09-24","o":9.88,"h":9.88,"l":9.86,"c":9.87,"v":8800},{"d":"2021-09-27","o":9.88,"h":9.88,"l":9.85,"c":9.86,"v":278900},{"d":"2021-09-28","o":9.86,"h":9.9,"l":9.86,"c":9.87,"v":1024700},{"d":"2021-09-29","o":9.86,"h":9.89,"l":9.86,"c":9.89,"v":59900},{"d":"2021-09-30","o":9.88,"h":9.88,"l":9.83,"c":9.85,"v":195300},{"d":"2021-10-01","o":9.86,"h":9.88,"l":9.83,"c":9.86,"v":404600},{"d":"2021-10-04","o":9.87,"h":9.88,"l":9.85,"c":9.85,"v":195800},{"d":"2021-10-05","o":9.88,"h":9.88,"l":9.85,"c":9.85,"v":30700},{"d":"2021-10-06","o":9.86,"h":9.87,"l":9.85,"c":9.85,"v":59500},{"d":"2021-10-07","o":9.88,"h":9.88,"l":9.85,"c":9.86,"v":4300},{"d":"2021-10-08","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2021-10-11","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2021-10-12","o":9.88,"h":9.9,"l":9.85,"c":9.85,"v":200100},{"d":"2021-10-13","o":9.88,"h":9.91,"l":9.87,"c":9.9,"v":252800},{"d":"2021-10-14","o":9.92,"h":9.92,"l":9.89,"c":9.92,"v":47600},{"d":"2021-10-15","o":9.92,"h":9.95,"l":9.89,"c":9.94,"v":106800},{"d":"2021-10-18","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2021-10-19","o":9.89,"h":9.92,"l":9.87,"c":9.87,"v":331200},{"d":"2021-10-20","o":9.87,"h":9.9,"l":9.86,"c":9.89,"v":410000},{"d":"2021-10-21","o":9.88,"h":9.9,"l":9.87,"c":9.88,"v":281600},{"d":"2021-10-22","o":9.89,"h":9.93,"l":9.86,"c":9.9,"v":1973200},{"d":"2021-10-25","o":9.9,"h":9.94,"l":9.89,"c":9.93,"v":155800},{"d":"2021-10-26","o":9.92,"h":9.98,"l":9.89,"c":9.92,"v":227900},{"d":"2021-10-27","o":9.95,"h":9.97,"l":9.91,"c":9.95,"v":3800},{"d":"2021-10-28","o":9.91,"h":9.97,"l":9.9,"c":9.93,"v":33800},{"d":"2021-10-29","o":9.95,"h":9.95,"l":9.93,"c":9.93,"v":5800},{"d":"2021-11-01","o":9.95,"h":9.95,"l":9.9,"c":9.94,"v":73600},{"d":"2021-11-02","o":9.96,"h":9.96,"l":9.9,"c":9.91,"v":4400},{"d":"2021-11-03","o":9.92,"h":9.94,"l":9.92,"c":9.93,"v":3400},{"d":"2021-11-04","o":9.95,"h":9.95,"l":9.88,"c":9.9,"v":2300},{"d":"2021-11-05","o":9.94,"h":9.94,"l":9.9,"c":9.9,"v":29000},{"d":"2021-11-08","o":9.9,"h":9.95,"l":9.9,"c":9.91,"v":56500},{"d":"2021-11-09","o":9.97,"h":9.97,"l":9.92,"c":9.95,"v":53600},{"d":"2021-11-10","o":9.97,"h":9.97,"l":9.88,"c":9.88,"v":4200},{"d":"2021-11-11","o":9.97,"h":9.97,"l":9.9,"c":9.9,"v":2300},{"d":"2021-11-12","o":9.89,"h":9.95,"l":9.89,"c":9.95,"v":110700},{"d":"2021-11-15","o":9.95,"h":9.96,"l":9.93,"c":9.93,"v":42300},{"d":"2021-11-16","o":9.94,"h":9.95,"l":9.92,"c":9.95,"v":1000},{"d":"2021-11-17","o":9.9,"h":9.95,"l":9.89,"c":9.9,"v":86000},{"d":"2021-11-18","o":9.9,"h":9.94,"l":9.83,"c":9.89,"v":139400},{"d":"2021-11-19","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":400},{"d":"2021-11-22","o":9.95,"h":9.95,"l":9.88,"c":9.88,"v":66100},{"d":"2021-11-23","o":9.9,"h":9.94,"l":9.87,"c":9.94,"v":40700},{"d":"2021-11-24","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2021-11-26","o":9.88,"h":9.94,"l":9.88,"c":9.94,"v":1000},{"d":"2021-11-29","o":9.93,"h":9.94,"l":9.87,"c":9.87,"v":800},{"d":"2021-11-30","o":9.88,"h":9.94,"l":9.88,"c":9.94,"v":57000},{"d":"2021-12-01","o":9.91,"h":9.94,"l":9.89,"c":9.94,"v":48200},{"d":"2021-12-02","o":9.89,"h":9.94,"l":9.87,"c":9.9,"v":149600},{"d":"2021-12-03","o":9.88,"h":9.94,"l":9.87,"c":9.88,"v":17100},{"d":"2021-12-06","o":9.92,"h":9.92,"l":9.88,"c":9.9,"v":2200},{"d":"2021-12-07","o":9.92,"h":9.93,"l":9.88,"c":9.91,"v":24200},{"d":"2021-12-08","o":9.92,"h":9.92,"l":9.86,"c":9.91,"v":102200},{"d":"2021-12-09","o":9.92,"h":9.94,"l":9.9,"c":9.94,"v":2800},{"d":"2021-12-10","o":9.9,"h":9.93,"l":9.9,"c":9.92,"v":11600},{"d":"2021-12-13","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":1500},{"d":"2021-12-14","o":9.9,"h":9.9,"l":9.89,"c":9.9,"v":736700},{"d":"2021-12-15","o":9.9,"h":9.9,"l":9.89,"c":9.9,"v":5500},{"d":"2021-12-16","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":5900},{"d":"2021-12-17","o":9.87,"h":9.9,"l":9.87,"c":9.9,"v":500},{"d":"2021-12-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2021-12-21","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2021-12-22","o":9.88,"h":9.92,"l":9.87,"c":9.87,"v":26400},{"d":"2021-12-23","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":13800},{"d":"2021-12-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":4500},{"d":"2021-12-28","o":9.9,"h":9.91,"l":9.84,"c":9.91,"v":18900},{"d":"2021-12-29","o":9.9,"h":9.9,"l":9.88,"c":9.88,"v":54100},{"d":"2021-12-30","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":123100},{"d":"2021-12-31","o":9.91,"h":9.91,"l":9.88,"c":9.88,"v":34700},{"d":"2022-01-03","o":9.93,"h":9.94,"l":9.9,"c":9.9,"v":21900},{"d":"2022-01-04","o":9.91,"h":9.92,"l":9.9,"c":9.9,"v":135300},{"d":"2022-01-05","o":9.9,"h":9.94,"l":9.9,"c":9.9,"v":99600},{"d":"2022-01-06","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":500},{"d":"2022-01-07","o":9.92,"h":9.92,"l":9.9,"c":9.92,"v":19000},{"d":"2022-01-10","o":9.91,"h":9.92,"l":9.91,"c":9.91,"v":7800},{"d":"2022-01-11","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-01-12","o":9.91,"h":9.92,"l":9.9,"c":9.9,"v":368200},{"d":"2022-01-13","o":9.9,"h":9.94,"l":9.9,"c":9.93,"v":359200},{"d":"2022-01-14","o":9.9,"h":9.91,"l":9.9,"c":9.9,"v":5700},{"d":"2022-01-18","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":700},{"d":"2022-01-19","o":9.95,"h":9.95,"l":9.91,"c":9.91,"v":1800},{"d":"2022-01-20","o":9.95,"h":9.95,"l":9.82,"c":9.92,"v":26200},{"d":"2022-01-21","o":9.93,"h":9.93,"l":9.8,"c":9.82,"v":308900},{"d":"2022-01-24","o":9.83,"h":9.96,"l":9.83,"c":9.96,"v":13100},{"d":"2022-01-25","o":9.89,"h":9.91,"l":9.88,"c":9.9,"v":13900},{"d":"2022-01-26","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":22500},{"d":"2022-01-27","o":9.91,"h":9.91,"l":9.85,"c":9.89,"v":13300},{"d":"2022-01-28","o":9.9,"h":9.9,"l":9.88,"c":9.89,"v":81200},{"d":"2022-01-31","o":9.88,"h":9.9,"l":9.88,"c":9.9,"v":43000},{"d":"2022-02-01","o":9.91,"h":9.93,"l":9.88,"c":9.9,"v":45300},{"d":"2022-02-02","o":9.91,"h":9.91,"l":9.88,"c":9.89,"v":374600},{"d":"2022-02-03","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":257500},{"d":"2022-02-04","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":188500},{"d":"2022-02-07","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":36300},{"d":"2022-02-08","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":2500},{"d":"2022-02-09","o":9.91,"h":9.91,"l":9.84,"c":9.86,"v":335600},{"d":"2022-02-10","o":9.89,"h":9.89,"l":9.84,"c":9.84,"v":142800},{"d":"2022-02-11","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100},{"d":"2022-02-14","o":9.9,"h":9.9,"l":9.85,"c":9.88,"v":33600},{"d":"2022-02-15","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":110300},{"d":"2022-02-16","o":9.92,"h":9.92,"l":9.87,"c":9.88,"v":216600},{"d":"2022-02-17","o":9.86,"h":9.95,"l":9.86,"c":9.88,"v":33100},{"d":"2022-02-18","o":9.88,"h":9.88,"l":9.87,"c":9.88,"v":115300},{"d":"2022-02-22","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-02-23","o":9.87,"h":9.88,"l":9.85,"c":9.88,"v":579300},{"d":"2022-02-24","o":9.87,"h":9.89,"l":9.87,"c":9.87,"v":23500},{"d":"2022-02-25","o":9.9,"h":9.9,"l":9.87,"c":9.87,"v":6600},{"d":"2022-02-28","o":9.87,"h":9.89,"l":9.86,"c":9.89,"v":76600},{"d":"2022-03-01","o":9.86,"h":9.89,"l":9.86,"c":9.88,"v":29300},{"d":"2022-03-02","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":89000},{"d":"2022-03-03","o":9.88,"h":9.88,"l":9.87,"c":9.87,"v":19500},{"d":"2022-03-04","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":1500},{"d":"2022-03-07","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":30700},{"d":"2022-03-08","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":119300},{"d":"2022-03-09","o":9.87,"h":9.88,"l":9.87,"c":9.87,"v":86700},{"d":"2022-03-10","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":65100},{"d":"2022-03-11","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":1200},{"d":"2022-03-14","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":14700},{"d":"2022-03-15","o":9.87,"h":9.87,"l":9.86,"c":9.87,"v":94700},{"d":"2022-03-16","o":9.86,"h":9.87,"l":9.86,"c":9.86,"v":69600},{"d":"2022-03-17","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":17500},{"d":"2022-03-18","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":24000},{"d":"2022-03-21","o":9.86,"h":9.86,"l":9.84,"c":9.84,"v":79200},{"d":"2022-03-22","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":214700},{"d":"2022-03-23","o":9.85,"h":9.86,"l":9.84,"c":9.86,"v":66400},{"d":"2022-03-24","o":9.84,"h":9.86,"l":9.84,"c":9.86,"v":250700},{"d":"2022-03-25","o":9.85,"h":9.86,"l":9.85,"c":9.85,"v":23800},{"d":"2022-03-28","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":21400},{"d":"2022-03-29","o":9.86,"h":9.86,"l":9.84,"c":9.84,"v":107000},{"d":"2022-03-30","o":9.86,"h":9.86,"l":9.84,"c":9.84,"v":7700},{"d":"2022-03-31","o":9.86,"h":9.87,"l":9.84,"c":9.87,"v":15500},{"d":"2022-04-01","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":3300},{"d":"2022-04-04","o":9.84,"h":9.85,"l":9.84,"c":9.84,"v":6700},{"d":"2022-04-05","o":9.84,"h":9.84,"l":9.81,"c":9.82,"v":15200},{"d":"2022-04-06","o":9.84,"h":9.84,"l":9.8,"c":9.8,"v":118100},{"d":"2022-04-07","o":9.8,"h":9.83,"l":9.78,"c":9.83,"v":171100},{"d":"2022-04-08","o":9.79,"h":9.81,"l":9.78,"c":9.79,"v":171000},{"d":"2022-04-11","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":4200},{"d":"2022-04-12","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":300},{"d":"2022-04-13","o":9.85,"h":9.85,"l":9.81,"c":9.81,"v":128700},{"d":"2022-04-14","o":9.85,"h":9.85,"l":9.83,"c":9.85,"v":4800},{"d":"2022-04-18","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":300},{"d":"2022-04-19","o":9.84,"h":9.85,"l":9.84,"c":9.85,"v":41000},{"d":"2022-04-20","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":900},{"d":"2022-04-21","o":9.85,"h":9.86,"l":9.85,"c":9.86,"v":8200},{"d":"2022-04-22","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-04-25","o":9.87,"h":9.88,"l":9.87,"c":9.87,"v":21300},{"d":"2022-04-26","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":27400},{"d":"2022-04-27","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":42100},{"d":"2022-04-28","o":9.86,"h":9.89,"l":9.85,"c":9.85,"v":217700},{"d":"2022-04-29","o":9.85,"h":9.89,"l":9.85,"c":9.87,"v":25900},{"d":"2022-05-02","o":9.87,"h":9.88,"l":9.85,"c":9.87,"v":57700},{"d":"2022-05-03","o":9.86,"h":9.89,"l":9.84,"c":9.89,"v":34900},{"d":"2022-05-04","o":9.85,"h":9.88,"l":9.85,"c":9.88,"v":5700},{"d":"2022-05-05","o":9.86,"h":9.89,"l":9.85,"c":9.89,"v":6100},{"d":"2022-05-06","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":200},{"d":"2022-05-09","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-05-10","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":100},{"d":"2022-05-11","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":11700},{"d":"2022-05-12","o":9.83,"h":9.83,"l":9.8,"c":9.81,"v":31900},{"d":"2022-05-13","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-05-16","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-05-17","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":11100},{"d":"2022-05-18","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":400},{"d":"2022-05-19","o":9.82,"h":9.82,"l":9.81,"c":9.81,"v":16200},{"d":"2022-05-20","o":9.81,"h":9.81,"l":9.78,"c":9.78,"v":198600},{"d":"2022-05-23","o":9.78,"h":9.78,"l":9.77,"c":9.77,"v":800},{"d":"2022-05-24","o":9.84,"h":9.84,"l":9.77,"c":9.77,"v":1100},{"d":"2022-05-25","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-05-26","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":1000},{"d":"2022-05-27","o":9.78,"h":9.8,"l":9.78,"c":9.8,"v":4000},{"d":"2022-05-31","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":3200},{"d":"2022-06-01","o":9.88,"h":9.88,"l":9.82,"c":9.86,"v":45000},{"d":"2022-06-02","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-06-03","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-06-06","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-06-07","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":200},{"d":"2022-06-08","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-06-09","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":2900},{"d":"2022-06-10","o":9.85,"h":9.86,"l":9.85,"c":9.85,"v":5300},{"d":"2022-06-13","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":1100},{"d":"2022-06-14","o":9.85,"h":9.85,"l":9.82,"c":9.83,"v":152000},{"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":9.83,"h":9.83,"l":9.83,"c":9.83,"v":178200},{"d":"2022-06-21","o":9.88,"h":9.88,"l":9.83,"c":9.88,"v":1700},{"d":"2022-06-22","o":9.84,"h":9.84,"l":9.83,"c":9.84,"v":1300},{"d":"2022-06-23","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":200},{"d":"2022-06-24","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":400},{"d":"2022-06-27","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":400},{"d":"2022-06-28","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-06-29","o":9.84,"h":9.84,"l":9.83,"c":9.83,"v":10600},{"d":"2022-06-30","o":9.85,"h":9.85,"l":9.83,"c":9.83,"v":31600},{"d":"2022-07-01","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":10200},{"d":"2022-07-05","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":200},{"d":"2022-07-06","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-07","o":9.82,"h":9.84,"l":9.81,"c":9.83,"v":74700},{"d":"2022-07-08","o":9.83,"h":9.84,"l":9.83,"c":9.84,"v":22300},{"d":"2022-07-11","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-12","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":49600},{"d":"2022-07-13","o":9.83,"h":9.84,"l":9.83,"c":9.84,"v":5300},{"d":"2022-07-14","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-15","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-18","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-19","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":3000},{"d":"2022-07-20","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-07-21","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2022-07-22","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":600},{"d":"2022-07-25","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-07-26","o":9.88,"h":9.88,"l":9.87,"c":9.87,"v":10200},{"d":"2022-07-27","o":9.86,"h":9.89,"l":9.86,"c":9.86,"v":1046400},{"d":"2022-07-28","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":4800},{"d":"2022-07-29","o":9.92,"h":9.92,"l":9.86,"c":9.86,"v":3300},{"d":"2022-08-01","o":9.89,"h":9.89,"l":9.87,"c":9.87,"v":2500},{"d":"2022-08-02","o":9.9,"h":9.93,"l":9.89,"c":9.93,"v":43000},{"d":"2022-08-03","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-08-04","o":9.93,"h":9.93,"l":9.89,"c":9.9,"v":1400},{"d":"2022-08-05","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":200},{"d":"2022-08-08","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":100},{"d":"2022-08-09","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":66300},{"d":"2022-08-10","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2022-08-11","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-08-12","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":2800},{"d":"2022-08-15","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2022-08-16","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200},{"d":"2022-08-17","o":9.93,"h":9.93,"l":9.91,"c":9.91,"v":300},{"d":"2022-08-18","o":9.93,"h":9.93,"l":9.91,"c":9.91,"v":2200},{"d":"2022-08-19","o":9.9,"h":9.9,"l":9.87,"c":9.9,"v":800},{"d":"2022-08-22","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":100},{"d":"2022-08-23","o":9.93,"h":9.93,"l":9.9,"c":9.93,"v":14300},{"d":"2022-08-24","o":9.94,"h":9.94,"l":9.93,"c":9.94,"v":1500},{"d":"2022-08-25","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":10600},{"d":"2022-08-26","o":9.92,"h":9.92,"l":9.91,"c":9.91,"v":700},{"d":"2022-08-29","o":9.95,"h":9.95,"l":9.91,"c":9.91,"v":500},{"d":"2022-08-30","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":11600},{"d":"2022-08-31","o":9.9,"h":9.9,"l":9.87,"c":9.87,"v":25100},{"d":"2022-09-01","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-09-02","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":200},{"d":"2022-09-06","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-09-07","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-09-08","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":100},{"d":"2022-09-09","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200},{"d":"2022-09-12","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200},{"d":"2022-09-13","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":1500},{"d":"2022-09-14","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-09-15","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-09-16","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":1800},{"d":"2022-09-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":400},{"d":"2022-09-20","o":9.91,"h":9.91,"l":9.88,"c":9.88,"v":11300},{"d":"2022-09-21","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-09-22","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-09-23","o":9.9,"h":9.93,"l":9.9,"c":9.93,"v":700},{"d":"2022-09-26","o":9.91,"h":9.92,"l":9.91,"c":9.91,"v":2100},{"d":"2022-09-27","o":9.9,"h":9.91,"l":9.89,"c":9.89,"v":3300},{"d":"2022-09-28","o":9.91,"h":9.92,"l":9.9,"c":9.91,"v":703100},{"d":"2022-09-29","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":37600},{"d":"2022-09-30","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":130900},{"d":"2022-10-03","o":9.93,"h":9.93,"l":9.91,"c":9.91,"v":31600},{"d":"2022-10-04","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":32200},{"d":"2022-10-05","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":900},{"d":"2022-10-06","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":49900},{"d":"2022-10-07","o":9.9,"h":9.92,"l":9.9,"c":9.92,"v":49900},{"d":"2022-10-10","o":9.91,"h":9.93,"l":9.91,"c":9.93,"v":22000},{"d":"2022-10-11","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":210100},{"d":"2022-10-12","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":200},{"d":"2022-10-13","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":88800},{"d":"2022-10-14","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":1100},{"d":"2022-10-17","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":22200},{"d":"2022-10-18","o":9.99,"h":10,"l":9.98,"c":9.98,"v":40600},{"d":"2022-10-19","o":9.98,"h":10.01,"l":9.98,"c":9.99,"v":383400},{"d":"2022-10-20","o":10,"h":10.02,"l":9.99,"c":10.02,"v":562500},{"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,"h":10.01,"l":10,"c":10.01,"v":2600},{"d":"2022-10-26","o":10.01,"h":10.02,"l":10.01,"c":10.01,"v":8300},{"d":"2022-10-27","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2022-10-28","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2022-10-31","o":10.03,"h":10.04,"l":10.01,"c":10.02,"v":12300},{"d":"2022-11-01","o":10.03,"h":10.03,"l":10.02,"c":10.03,"v":476200},{"d":"2022-11-02","o":10.02,"h":10.03,"l":10.02,"c":10.02,"v":4000},{"d":"2022-11-03","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2022-11-04","o":10.02,"h":10.05,"l":10.02,"c":10.03,"v":141400},{"d":"2022-11-07","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":8600},{"d":"2022-11-08","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":9900},{"d":"2022-11-09","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":1800},{"d":"2022-11-10","o":10.03,"h":10.05,"l":10.03,"c":10.03,"v":113900},{"d":"2022-11-11","o":7.86,"h":10.07,"l":7.86,"c":10.02,"v":48700},{"d":"2022-11-14","o":10.01,"h":10.01,"l":9.2,"c":9.22,"v":728900},{"d":"2022-11-15","o":9.38,"h":10.17,"l":8.93,"c":10.17,"v":56300},{"d":"2022-11-16","o":11.16,"h":28.49,"l":8.38,"c":8.61,"v":1183800},{"d":"2022-11-17","o":10.95,"h":11.05,"l":9.1,"c":10.41,"v":951600},{"d":"2022-11-18","o":9.86,"h":14,"l":9.5,"c":10.02,"v":730300},{"d":"2022-11-21","o":9.91,"h":10.06,"l":8.24,"c":9.92,"v":174300},{"d":"2022-11-22","o":9.56,"h":10.05,"l":9.1,"c":9.99,"v":74700},{"d":"2022-11-23","o":9.86,"h":10.06,"l":9.59,"c":9.85,"v":43600},{"d":"2022-11-25","o":9.94,"h":10.74,"l":9.73,"c":10.5,"v":40600},{"d":"2022-11-28","o":10.38,"h":10.38,"l":9.84,"c":9.9,"v":16900},{"d":"2022-11-29","o":9.85,"h":10.2,"l":9.61,"c":9.95,"v":41400},{"d":"2022-11-30","o":9.85,"h":10.07,"l":9.72,"c":9.99,"v":35200},{"d":"2022-12-01","o":9.87,"h":9.98,"l":9.75,"c":9.94,"v":18600},{"d":"2022-12-02","o":10.18,"h":10.48,"l":9.81,"c":9.81,"v":24600},{"d":"2022-12-05","o":10,"h":10.08,"l":9.9,"c":9.97,"v":15000},{"d":"2022-12-06","o":9.33,"h":10.33,"l":9.33,"c":10.02,"v":9400},{"d":"2022-12-07","o":9.84,"h":9.98,"l":9.8,"c":9.97,"v":10000},{"d":"2022-12-08","o":9.82,"h":9.99,"l":9.82,"c":9.99,"v":8800},{"d":"2022-12-09","o":10,"h":10,"l":9.77,"c":9.99,"v":20100},{"d":"2022-12-12","o":9.79,"h":10,"l":9.79,"c":10,"v":5400},{"d":"2022-12-13","o":10.1,"h":10.12,"l":10,"c":10,"v":3900},{"d":"2022-12-14","o":10.04,"h":10.1,"l":9.85,"c":9.96,"v":23900},{"d":"2022-12-15","o":9.8,"h":10.2,"l":9.8,"c":9.97,"v":16900},{"d":"2022-12-16","o":9.95,"h":9.97,"l":9.89,"c":9.93,"v":17500},{"d":"2022-12-19","o":9.94,"h":10.15,"l":9.8,"c":10.07,"v":15500},{"d":"2022-12-20","o":10.06,"h":10.09,"l":10.02,"c":10.06,"v":5200},{"d":"2022-12-21","o":10.03,"h":10.06,"l":10.03,"c":10.04,"v":7000},{"d":"2022-12-22","o":10.03,"h":10.13,"l":10.03,"c":10.03,"v":3800},{"d":"2022-12-23","o":10.05,"h":10.05,"l":10.03,"c":10.03,"v":1600},{"d":"2022-12-27","o":10.03,"h":10.05,"l":10.03,"c":10.03,"v":7600},{"d":"2022-12-28","o":10.03,"h":10.04,"l":10.03,"c":10.04,"v":6900},{"d":"2022-12-29","o":10.05,"h":10.14,"l":10,"c":10.1,"v":19100},{"d":"2022-12-30","o":10.84,"h":11,"l":10.09,"c":10.91,"v":38900},{"d":"2023-01-03","o":11,"h":11.1,"l":10.06,"c":10.33,"v":52400},{"d":"2023-01-04","o":7.63,"h":9.21,"l":5.54,"c":9.21,"v":70900},{"d":"2023-01-05","o":7.1,"h":8.35,"l":6.64,"c":8,"v":24500},{"d":"2023-01-06","o":7.5,"h":9.5,"l":7.3,"c":9.5,"v":87000},{"d":"2023-01-09","o":10.63,"h":10.63,"l":8.1,"c":9.13,"v":44100},{"d":"2023-01-10","o":9.74,"h":9.76,"l":7.79,"c":9,"v":117600},{"d":"2023-01-11","o":9.1,"h":10,"l":8.7,"c":10,"v":132700},{"d":"2023-01-12","o":10.1,"h":10.5,"l":9.49,"c":10.26,"v":90800},{"d":"2023-01-13","o":10.52,"h":10.77,"l":9.01,"c":10.06,"v":73800},{"d":"2023-01-17","o":10.33,"h":10.33,"l":9.12,"c":9.16,"v":30600},{"d":"2023-01-18","o":9.48,"h":10.94,"l":8.7,"c":9.11,"v":71500},{"d":"2023-01-19","o":9.78,"h":9.78,"l":8.63,"c":9.42,"v":90900},{"d":"2023-01-20","o":9.05,"h":10.22,"l":9,"c":9.32,"v":97800},{"d":"2023-01-23","o":9.08,"h":10.93,"l":8.81,"c":9.51,"v":174400},{"d":"2023-01-24","o":10.29,"h":10.29,"l":9.02,"c":9.31,"v":119700},{"d":"2023-01-25","o":9.62,"h":27.5,"l":9.06,"c":15.4,"v":1586400},{"d":"2023-01-26","o":15,"h":17.72,"l":12.21,"c":12.98,"v":241100},{"d":"2023-01-27","o":12.35,"h":13.4,"l":9.31,"c":9.55,"v":154300},{"d":"2023-01-30","o":9.73,"h":9.85,"l":8.91,"c":9.16,"v":128400},{"d":"2023-01-31","o":8.81,"h":8.99,"l":7.25,"c":7.91,"v":167700},{"d":"2023-02-01","o":8.25,"h":8.25,"l":6.75,"c":7.29,"v":123600},{"d":"2023-02-02","o":7.45,"h":7.58,"l":6.4,"c":6.99,"v":111800},{"d":"2023-02-03","o":6.75,"h":7.28,"l":6.75,"c":6.88,"v":89300},{"d":"2023-02-06","o":6.64,"h":7.03,"l":6.64,"c":6.95,"v":64700},{"d":"2023-02-07","o":6.84,"h":8.73,"l":6.81,"c":8.21,"v":258100},{"d":"2023-02-08","o":8.25,"h":8.33,"l":7.1,"c":8.01,"v":152300},{"d":"2023-02-09","o":7.99,"h":8.1,"l":7.46,"c":8.03,"v":73000},{"d":"2023-02-10","o":7.8,"h":8.05,"l":7.22,"c":7.78,"v":50600},{"d":"2023-02-13","o":7.68,"h":7.97,"l":7.1,"c":7.89,"v":57400},{"d":"2023-02-14","o":8.15,"h":8.35,"l":7.4,"c":7.67,"v":30200},{"d":"2023-02-15","o":7.45,"h":9.2,"l":7.17,"c":7.75,"v":136600},{"d":"2023-02-16","o":7.75,"h":8.7,"l":7.7,"c":8.14,"v":84600},{"d":"2023-02-17","o":8.38,"h":8.75,"l":7.7,"c":7.85,"v":48200},{"d":"2023-02-21","o":7.89,"h":8.18,"l":7.7,"c":8.18,"v":18700},{"d":"2023-02-22","o":8.02,"h":8.18,"l":7.91,"c":8.17,"v":8800},{"d":"2023-02-23","o":7.85,"h":8.81,"l":7.85,"c":8.7,"v":22700},{"d":"2023-02-24","o":8.75,"h":9.33,"l":8.05,"c":8.4,"v":59100},{"d":"2023-02-27","o":8.4,"h":9,"l":8.4,"c":9,"v":17300},{"d":"2023-02-28","o":9,"h":9.32,"l":8.69,"c":9.3,"v":29100},{"d":"2023-03-01","o":9.29,"h":11,"l":9.18,"c":9.49,"v":137300},{"d":"2023-03-02","o":9.38,"h":10,"l":9.1,"c":9.66,"v":72000},{"d":"2023-03-03","o":9.5,"h":10.03,"l":9.35,"c":10,"v":21100},{"d":"2023-03-06","o":10.03,"h":12,"l":10,"c":11.61,"v":233900},{"d":"2023-03-07","o":11.82,"h":13,"l":10.91,"c":12.65,"v":418900},{"d":"2023-03-08","o":12.18,"h":12.65,"l":11.1,"c":12.09,"v":167900},{"d":"2023-03-09","o":11.73,"h":12.5,"l":11.25,"c":11.62,"v":153200},{"d":"2023-03-10","o":11.75,"h":12.35,"l":11.68,"c":12.21,"v":65000},{"d":"2023-03-13","o":11.97,"h":12.5,"l":11.36,"c":12.05,"v":63500},{"d":"2023-03-14","o":11.85,"h":12.4,"l":11.85,"c":12.22,"v":93900},{"d":"2023-03-15","o":12.43,"h":12.5,"l":11.9,"c":12.04,"v":65000},{"d":"2023-03-16","o":12.22,"h":12.45,"l":11.59,"c":11.6,"v":83900},{"d":"2023-03-17","o":11.83,"h":12.82,"l":11.83,"c":12.65,"v":1242100},{"d":"2023-03-20","o":12.8,"h":14.56,"l":12.31,"c":13.05,"v":259100},{"d":"2023-03-21","o":12.69,"h":13.19,"l":11.98,"c":13,"v":121100},{"d":"2023-03-22","o":13.19,"h":13.22,"l":12.54,"c":12.57,"v":66100},{"d":"2023-03-23","o":12.5,"h":12.87,"l":12.27,"c":12.56,"v":81900},{"d":"2023-03-24","o":12.7,"h":13,"l":12.55,"c":12.7,"v":93300},{"d":"2023-03-27","o":12.98,"h":13.87,"l":12.12,"c":12.8,"v":36700},{"d":"2023-03-28","o":12.55,"h":12.88,"l":12.5,"c":12.59,"v":114000},{"d":"2023-03-29","o":12.75,"h":12.77,"l":12.45,"c":12.55,"v":53800},{"d":"2023-03-30","o":12.66,"h":12.8,"l":12.4,"c":12.65,"v":48600},{"d":"2023-03-31","o":12.71,"h":12.71,"l":12.29,"c":12.54,"v":35900},{"d":"2023-04-03","o":12.3,"h":12.8,"l":12.3,"c":12.7,"v":47900},{"d":"2023-04-04","o":12.6,"h":12.6,"l":11.67,"c":11.8,"v":41300},{"d":"2023-04-05","o":11.48,"h":11.91,"l":11.05,"c":11.85,"v":114200},{"d":"2023-04-06","o":12.01,"h":12.18,"l":11.62,"c":12.18,"v":12900},{"d":"2023-04-10","o":12.01,"h":12.25,"l":11.91,"c":12.12,"v":78600},{"d":"2023-04-11","o":12.3,"h":12.33,"l":11.72,"c":11.82,"v":104100},{"d":"2023-04-12","o":12.11,"h":12.11,"l":11.71,"c":11.8,"v":62700},{"d":"2023-04-13","o":11.85,"h":11.97,"l":11.54,"c":11.78,"v":29100},{"d":"2023-04-14","o":11.9,"h":12.27,"l":11.4,"c":11.65,"v":77900},{"d":"2023-04-17","o":11.54,"h":11.54,"l":11.15,"c":11.3,"v":72800},{"d":"2023-04-18","o":11.21,"h":11.22,"l":9,"c":9.09,"v":136900},{"d":"2023-04-19","o":8.86,"h":9.36,"l":8.7,"c":8.71,"v":26200},{"d":"2023-04-20","o":8.66,"h":9.5,"l":8.66,"c":8.83,"v":19400},{"d":"2023-04-21","o":8.71,"h":9.39,"l":7.76,"c":7.94,"v":67400},{"d":"2023-04-24","o":7.9,"h":7.92,"l":7.7,"c":7.71,"v":23300},{"d":"2023-04-25","o":7.6,"h":7.61,"l":6.26,"c":6.27,"v":121700},{"d":"2023-04-26","o":6.32,"h":7.41,"l":5.95,"c":6.33,"v":94800},{"d":"2023-04-27","o":6.27,"h":6.81,"l":6.17,"c":6.22,"v":48000},{"d":"2023-04-28","o":6.63,"h":6.71,"l":5.83,"c":6.17,"v":76000},{"d":"2023-05-01","o":6.18,"h":6.48,"l":5.92,"c":5.95,"v":26000},{"d":"2023-05-02","o":6.18,"h":6.27,"l":5.74,"c":5.87,"v":111400},{"d":"2023-05-03","o":5.97,"h":6.34,"l":5.36,"c":5.52,"v":52100},{"d":"2023-05-04","o":5.35,"h":6.63,"l":5.21,"c":6.33,"v":38400},{"d":"2023-05-05","o":5.85,"h":5.93,"l":3.88,"c":5.19,"v":614200},{"d":"2023-05-08","o":5.48,"h":5.48,"l":4.58,"c":4.65,"v":115900},{"d":"2023-05-09","o":4.59,"h":5.17,"l":4.46,"c":4.97,"v":126800},{"d":"2023-05-10","o":5.01,"h":5.07,"l":4.9,"c":4.92,"v":71000},{"d":"2023-05-11","o":4.98,"h":4.98,"l":4.86,"c":4.9,"v":36700},{"d":"2023-05-12","o":4.81,"h":6.36,"l":4.81,"c":6.27,"v":314100},{"d":"2023-05-15","o":6.2,"h":6.22,"l":5.18,"c":5.41,"v":68300},{"d":"2023-05-16","o":6.01,"h":6.01,"l":5.15,"c":5.22,"v":71200},{"d":"2023-05-17","o":5.54,"h":5.7,"l":5.2,"c":5.42,"v":85200},{"d":"2023-05-18","o":5.39,"h":5.59,"l":5.05,"c":5.06,"v":74200},{"d":"2023-05-19","o":5.12,"h":5.36,"l":4.6,"c":4.78,"v":115700},{"d":"2023-05-22","o":4.86,"h":5.4,"l":4.86,"c":5.04,"v":84800},{"d":"2023-05-23","o":4.91,"h":5.42,"l":4.12,"c":4.43,"v":170100},{"d":"2023-05-24","o":4.43,"h":4.71,"l":4.3,"c":4.46,"v":125300},{"d":"2023-05-25","o":4.47,"h":4.56,"l":4.08,"c":4.13,"v":86900},{"d":"2023-05-26","o":4.07,"h":4.51,"l":4.07,"c":4.32,"v":119800},{"d":"2023-05-30","o":4.34,"h":4.49,"l":4.27,"c":4.37,"v":19900},{"d":"2023-05-31","o":4.35,"h":4.39,"l":4.16,"c":4.35,"v":282400},{"d":"2023-06-01","o":4.37,"h":4.65,"l":4.25,"c":4.53,"v":164700},{"d":"2023-06-02","o":4.66,"h":5.99,"l":4.53,"c":5.82,"v":120100},{"d":"2023-06-05","o":5.9,"h":6.84,"l":5.26,"c":5.37,"v":100200},{"d":"2023-06-06","o":5.19,"h":6,"l":5.05,"c":5.78,"v":120000},{"d":"2023-06-07","o":5.94,"h":6.08,"l":5.5,"c":5.65,"v":80000},{"d":"2023-06-08","o":5.69,"h":5.7,"l":5.33,"c":5.46,"v":75800},{"d":"2023-06-09","o":5.74,"h":5.82,"l":5.43,"c":5.5,"v":92400},{"d":"2023-06-12","o":5.42,"h":5.81,"l":5.42,"c":5.58,"v":73200},{"d":"2023-06-13","o":5.53,"h":6.53,"l":5.46,"c":6.44,"v":126900},{"d":"2023-06-14","o":6.24,"h":7.26,"l":6.24,"c":6.69,"v":121400},{"d":"2023-06-15","o":6.87,"h":7.47,"l":6.69,"c":7.21,"v":85800},{"d":"2023-06-16","o":7.25,"h":7.95,"l":6.98,"c":7.33,"v":191600},{"d":"2023-06-20","o":7.21,"h":8.55,"l":6.5,"c":7.87,"v":136600},{"d":"2023-06-21","o":7.82,"h":8,"l":6.68,"c":7.02,"v":120700},{"d":"2023-06-22","o":6.92,"h":7.39,"l":6.68,"c":7.19,"v":148600},{"d":"2023-06-23","o":7.11,"h":7.28,"l":5.43,"c":6,"v":2414200},{"d":"2023-06-26","o":6,"h":6.56,"l":5.62,"c":6.56,"v":99300},{"d":"2023-06-27","o":6.44,"h":7.85,"l":6.44,"c":7.46,"v":223500},{"d":"2023-06-28","o":7.48,"h":7.99,"l":6.92,"c":7.9,"v":164300},{"d":"2023-06-29","o":7.51,"h":8.29,"l":7.29,"c":7.46,"v":239200},{"d":"2023-06-30","o":7.59,"h":7.74,"l":7.25,"c":7.66,"v":115900},{"d":"2023-07-03","o":7.74,"h":8.12,"l":7.61,"c":8.12,"v":29000},{"d":"2023-07-05","o":8.24,"h":8.24,"l":7.28,"c":7.81,"v":147500},{"d":"2023-07-06","o":7.59,"h":7.64,"l":7.3,"c":7.52,"v":46500},{"d":"2023-07-07","o":7.46,"h":8.11,"l":7.46,"c":7.79,"v":110700},{"d":"2023-07-10","o":7.69,"h":8.32,"l":7.69,"c":7.99,"v":48800},{"d":"2023-07-11","o":8.04,"h":8.45,"l":7.96,"c":8.43,"v":70200},{"d":"2023-07-12","o":8.12,"h":8.14,"l":7.32,"c":7.65,"v":80400},{"d":"2023-07-13","o":7.52,"h":8.47,"l":7.48,"c":8.05,"v":128100},{"d":"2023-07-14","o":7.84,"h":8.56,"l":7.22,"c":8.43,"v":129900},{"d":"2023-07-17","o":8.35,"h":8.59,"l":7.89,"c":8.27,"v":92900},{"d":"2023-07-18","o":8.06,"h":8.56,"l":7.89,"c":8.24,"v":53500},{"d":"2023-07-19","o":8.25,"h":8.44,"l":7.8,"c":7.86,"v":58000},{"d":"2023-07-20","o":7.87,"h":8.05,"l":7.59,"c":7.69,"v":56600},{"d":"2023-07-21","o":7.79,"h":8.02,"l":7.59,"c":7.81,"v":45700},{"d":"2023-07-24","o":7.8,"h":7.95,"l":7.65,"c":7.8,"v":37600},{"d":"2023-07-25","o":7.79,"h":8.06,"l":7.79,"c":8,"v":33400},{"d":"2023-07-26","o":7.9,"h":7.99,"l":7.73,"c":7.86,"v":37300},{"d":"2023-07-27","o":7.97,"h":8,"l":6.68,"c":6.87,"v":140600},{"d":"2023-07-28","o":7,"h":7.2,"l":6.79,"c":7.05,"v":28800},{"d":"2023-07-31","o":6.98,"h":7.9,"l":6.98,"c":7.82,"v":49200},{"d":"2023-08-01","o":7.75,"h":7.91,"l":7.34,"c":7.7,"v":39700},{"d":"2023-08-02","o":7.61,"h":7.98,"l":7.61,"c":7.8,"v":30700},{"d":"2023-08-03","o":7.92,"h":7.97,"l":7.62,"c":7.77,"v":20500},{"d":"2023-08-04","o":7.79,"h":7.81,"l":7.31,"c":7.33,"v":15900},{"d":"2023-08-07","o":7.48,"h":7.57,"l":7.27,"c":7.34,"v":21300},{"d":"2023-08-08","o":7.41,"h":7.41,"l":6.96,"c":7.19,"v":23400},{"d":"2023-08-09","o":7.12,"h":7.29,"l":6.82,"c":6.88,"v":31500},{"d":"2023-08-10","o":7.03,"h":7.08,"l":6.48,"c":6.59,"v":19700},{"d":"2023-08-11","o":6.68,"h":8.18,"l":6.3,"c":7.98,"v":149900},{"d":"2023-08-14","o":7.8,"h":8.45,"l":7.8,"c":8.17,"v":49600},{"d":"2023-08-15","o":8.37,"h":8.44,"l":8,"c":8.44,"v":17400},{"d":"2023-08-16","o":8,"h":8,"l":7.51,"c":7.77,"v":37000},{"d":"2023-08-17","o":7.75,"h":7.98,"l":7.71,"c":7.88,"v":11500},{"d":"2023-08-18","o":7.79,"h":7.79,"l":7.18,"c":7.39,"v":25500},{"d":"2023-08-21","o":7.39,"h":7.39,"l":6.98,"c":7,"v":17500},{"d":"2023-08-22","o":7.11,"h":7.36,"l":6.89,"c":7.07,"v":26900},{"d":"2023-08-23","o":7.05,"h":7.19,"l":6.9,"c":7.14,"v":34400},{"d":"2023-08-24","o":7.11,"h":7.46,"l":7,"c":7.23,"v":33600},{"d":"2023-08-25","o":7.38,"h":7.65,"l":7.21,"c":7.35,"v":38800},{"d":"2023-08-28","o":7.38,"h":7.62,"l":7.22,"c":7.61,"v":25800},{"d":"2023-08-29","o":7.42,"h":7.84,"l":7.22,"c":7.47,"v":81800},{"d":"2023-08-30","o":7.47,"h":7.47,"l":7.06,"c":7.11,"v":17700},{"d":"2023-08-31","o":7.12,"h":7.46,"l":6.95,"c":7.31,"v":87800},{"d":"2023-09-01","o":7.32,"h":7.45,"l":7.05,"c":7.25,"v":22400},{"d":"2023-09-05","o":7.46,"h":7.73,"l":7.22,"c":7.35,"v":71300},{"d":"2023-09-06","o":7.3,"h":7.71,"l":7.16,"c":7.31,"v":22500},{"d":"2023-09-07","o":7.27,"h":7.54,"l":7.25,"c":7.39,"v":72300},{"d":"2023-09-08","o":7.45,"h":7.56,"l":7.28,"c":7.5,"v":25300},{"d":"2023-09-11","o":7.6,"h":7.94,"l":7.36,"c":7.7,"v":40600},{"d":"2023-09-12","o":7.67,"h":7.7,"l":7.25,"c":7.44,"v":33700},{"d":"2023-09-13","o":7.3,"h":7.34,"l":6.56,"c":6.91,"v":65000},{"d":"2023-09-14","o":6.92,"h":7.3,"l":6.56,"c":7.08,"v":37100},{"d":"2023-09-15","o":7.09,"h":7.09,"l":6.43,"c":6.78,"v":172000},{"d":"2023-09-18","o":6.74,"h":6.8,"l":6.01,"c":6.07,"v":58600},{"d":"2023-09-19","o":6.2,"h":6.76,"l":6.15,"c":6.68,"v":40000},{"d":"2023-09-20","o":6.61,"h":6.82,"l":5.91,"c":6.18,"v":38800},{"d":"2023-09-21","o":6.18,"h":6.59,"l":6.16,"c":6.5,"v":27500},{"d":"2023-09-22","o":6.47,"h":6.62,"l":6.32,"c":6.47,"v":23500},{"d":"2023-09-25","o":6.71,"h":7.04,"l":6.71,"c":6.85,"v":18700},{"d":"2023-09-26","o":6.62,"h":6.62,"l":6.4,"c":6.41,"v":16600},{"d":"2023-09-27","o":6.52,"h":6.84,"l":6.16,"c":6.78,"v":38700},{"d":"2023-09-28","o":6.53,"h":7.24,"l":6.53,"c":6.92,"v":15300},{"d":"2023-09-29","o":6.97,"h":7.07,"l":6.67,"c":6.96,"v":24800},{"d":"2023-10-02","o":6.8,"h":6.9,"l":6.59,"c":6.69,"v":10600},{"d":"2023-10-03","o":6.65,"h":6.78,"l":6.46,"c":6.7,"v":18400},{"d":"2023-10-04","o":6.6,"h":6.78,"l":5.9,"c":6.12,"v":62100},{"d":"2023-10-05","o":6.48,"h":6.99,"l":6.27,"c":6.7,"v":34900},{"d":"2023-10-06","o":6.66,"h":6.99,"l":6.36,"c":6.71,"v":17400},{"d":"2023-10-09","o":6.54,"h":6.8,"l":6.45,"c":6.64,"v":9200},{"d":"2023-10-10","o":6.11,"h":6.78,"l":6.11,"c":6.77,"v":23500},{"d":"2023-10-11","o":6.62,"h":6.94,"l":6.51,"c":6.82,"v":16300},{"d":"2023-10-12","o":6.57,"h":6.82,"l":6.57,"c":6.82,"v":14100},{"d":"2023-10-13","o":6.81,"h":7.25,"l":6.68,"c":7.24,"v":43200},{"d":"2023-10-16","o":7.1,"h":7.36,"l":6.78,"c":6.79,"v":49100},{"d":"2023-10-17","o":6.86,"h":7.08,"l":6.66,"c":6.89,"v":59200},{"d":"2023-10-18","o":7,"h":7,"l":6.65,"c":6.74,"v":10800},{"d":"2023-10-19","o":6.86,"h":6.97,"l":6.3,"c":6.8,"v":36200},{"d":"2023-10-20","o":7,"h":7,"l":6.13,"c":6.6,"v":34100},{"d":"2023-10-23","o":6.32,"h":6.67,"l":6.15,"c":6.31,"v":12400},{"d":"2023-10-24","o":6.31,"h":6.45,"l":5.85,"c":6.23,"v":55000},{"d":"2023-10-25","o":6.19,"h":6.53,"l":5.66,"c":6.23,"v":63000},{"d":"2023-10-26","o":5.76,"h":6.75,"l":5.76,"c":6.75,"v":52300},{"d":"2023-10-27","o":6.12,"h":6.68,"l":6.11,"c":6.21,"v":32900},{"d":"2023-10-30","o":6.21,"h":6.4,"l":5.91,"c":6.19,"v":28400},{"d":"2023-10-31","o":6.08,"h":6.35,"l":6.04,"c":6.27,"v":18100},{"d":"2023-11-01","o":6.4,"h":6.86,"l":6.15,"c":6.56,"v":22000},{"d":"2023-11-02","o":6.65,"h":6.83,"l":6.29,"c":6.57,"v":43000},{"d":"2023-11-03","o":6.74,"h":7.07,"l":6.48,"c":7.07,"v":47600},{"d":"2023-11-06","o":7.01,"h":7.3,"l":6.82,"c":7.22,"v":14300},{"d":"2023-11-07","o":7.29,"h":8.19,"l":7.08,"c":7.85,"v":37900},{"d":"2023-11-08","o":8,"h":8.2,"l":7.57,"c":7.95,"v":39100},{"d":"2023-11-09","o":8.01,"h":8.01,"l":7.18,"c":7.21,"v":19100},{"d":"2023-11-10","o":7.33,"h":8.35,"l":7.2,"c":8.04,"v":32800},{"d":"2023-11-13","o":7.88,"h":8.12,"l":7.66,"c":7.96,"v":27100},{"d":"2023-11-14","o":8.2,"h":8.75,"l":8.03,"c":8.58,"v":88000},{"d":"2023-11-15","o":8.4,"h":8.4,"l":7.7,"c":7.92,"v":50000},{"d":"2023-11-16","o":8,"h":8,"l":7.52,"c":7.95,"v":17000},{"d":"2023-11-17","o":8,"h":8,"l":7.75,"c":7.93,"v":63100},{"d":"2023-11-20","o":8,"h":8,"l":7.65,"c":7.74,"v":29900},{"d":"2023-11-21","o":7.78,"h":7.98,"l":7.6,"c":7.73,"v":32300},{"d":"2023-11-22","o":7.96,"h":7.96,"l":7.3,"c":7.48,"v":35000},{"d":"2023-11-24","o":7.48,"h":8.39,"l":7.2,"c":8.37,"v":32600},{"d":"2023-11-27","o":8.4,"h":8.65,"l":8.15,"c":8.31,"v":60900},{"d":"2023-11-28","o":8.2,"h":8.45,"l":7.95,"c":8.09,"v":17400},{"d":"2023-11-29","o":8.1,"h":8.3,"l":7.97,"c":8.03,"v":44900},{"d":"2023-11-30","o":8.09,"h":8.09,"l":7.53,"c":7.57,"v":61500},{"d":"2023-12-01","o":7.5,"h":8,"l":7.37,"c":7.66,"v":29300},{"d":"2023-12-04","o":7.66,"h":7.66,"l":6.58,"c":7.53,"v":76500},{"d":"2023-12-05","o":7.45,"h":8.77,"l":7.45,"c":8.24,"v":30500},{"d":"2023-12-06","o":7.81,"h":8.3,"l":7.81,"c":8.1,"v":47600},{"d":"2023-12-07","o":8.28,"h":8.75,"l":7.84,"c":8.14,"v":57500},{"d":"2023-12-08","o":8.18,"h":8.74,"l":8.04,"c":8.16,"v":93900},{"d":"2023-12-11","o":8.31,"h":8.41,"l":7.54,"c":7.89,"v":41300},{"d":"2023-12-12","o":7.98,"h":7.98,"l":7.29,"c":7.7,"v":29300},{"d":"2023-12-13","o":7.73,"h":7.89,"l":7.48,"c":7.88,"v":40700},{"d":"2023-12-14","o":7.95,"h":8.33,"l":7.72,"c":8.33,"v":69000},{"d":"2023-12-15","o":8.45,"h":9.05,"l":7.88,"c":8.42,"v":353600},{"d":"2023-12-18","o":8.46,"h":8.65,"l":8.34,"c":8.61,"v":64600},{"d":"2023-12-19","o":8.63,"h":8.81,"l":8.46,"c":8.72,"v":57900},{"d":"2023-12-20","o":8.7,"h":9.22,"l":8.35,"c":8.6,"v":133000},{"d":"2023-12-21","o":8.76,"h":8.9,"l":8.3,"c":8.39,"v":38900},{"d":"2023-12-22","o":8.63,"h":8.74,"l":8.51,"c":8.65,"v":60600},{"d":"2023-12-26","o":8.7,"h":9.02,"l":8.65,"c":8.93,"v":50000},{"d":"2023-12-27","o":9.05,"h":9.05,"l":8.62,"c":8.7,"v":39100},{"d":"2023-12-28","o":8.7,"h":9.13,"l":8.7,"c":9.07,"v":62600},{"d":"2023-12-29","o":8.9,"h":9.05,"l":8.71,"c":8.76,"v":41800},{"d":"2024-01-02","o":8.98,"h":9.12,"l":7.56,"c":8.14,"v":69800},{"d":"2024-01-03","o":8.25,"h":8.25,"l":7.38,"c":7.61,"v":56500},{"d":"2024-01-04","o":7.83,"h":7.83,"l":7.12,"c":7.24,"v":52200},{"d":"2024-01-05","o":7.17,"h":7.92,"l":7.16,"c":7.55,"v":77000},{"d":"2024-01-08","o":7.61,"h":7.61,"l":7.15,"c":7.35,"v":47100},{"d":"2024-01-09","o":7.13,"h":7.25,"l":6.62,"c":6.74,"v":74900},{"d":"2024-01-10","o":6.61,"h":6.8,"l":6.51,"c":6.61,"v":62200},{"d":"2024-01-11","o":6.69,"h":7,"l":6.54,"c":6.93,"v":107400},{"d":"2024-01-12","o":7.05,"h":7.05,"l":6.31,"c":6.52,"v":95700},{"d":"2024-01-16","o":6.43,"h":6.85,"l":6.25,"c":6.3,"v":45500},{"d":"2024-01-17","o":6.16,"h":6.52,"l":6.02,"c":6.16,"v":35300},{"d":"2024-01-18","o":6.3,"h":6.78,"l":6.01,"c":6.17,"v":157800},{"d":"2024-01-19","o":6.26,"h":6.32,"l":6.11,"c":6.28,"v":52100},{"d":"2024-01-22","o":6.21,"h":6.43,"l":5.75,"c":6,"v":85700},{"d":"2024-01-23","o":6.05,"h":6.23,"l":5.48,"c":5.64,"v":90500},{"d":"2024-01-24","o":5.62,"h":5.75,"l":5.43,"c":5.65,"v":58900},{"d":"2024-01-25","o":6.59,"h":7.38,"l":6.47,"c":6.67,"v":268600},{"d":"2024-01-26","o":7.07,"h":7.25,"l":6.42,"c":6.65,"v":109600},{"d":"2024-01-29","o":6.65,"h":7.1,"l":6.65,"c":7.01,"v":67800},{"d":"2024-01-30","o":6.97,"h":7.03,"l":6.5,"c":6.61,"v":29600},{"d":"2024-01-31","o":6.43,"h":6.61,"l":6.21,"c":6.21,"v":37300},{"d":"2024-02-01","o":6.55,"h":6.55,"l":6.07,"c":6.17,"v":44000},{"d":"2024-02-02","o":6.07,"h":6.53,"l":5.4,"c":5.8,"v":126200},{"d":"2024-02-05","o":5.9,"h":5.9,"l":5.2,"c":5.26,"v":105100},{"d":"2024-02-06","o":5.23,"h":5.49,"l":5.2,"c":5.36,"v":57400},{"d":"2024-02-07","o":5.3,"h":5.51,"l":5.21,"c":5.43,"v":37300},{"d":"2024-02-08","o":5.48,"h":5.76,"l":5.35,"c":5.7,"v":47500},{"d":"2024-02-09","o":5.53,"h":5.85,"l":5.53,"c":5.62,"v":51000},{"d":"2024-02-12","o":5.48,"h":5.67,"l":5.41,"c":5.5,"v":67800},{"d":"2024-02-13","o":5.27,"h":5.45,"l":4.88,"c":5.1,"v":79600},{"d":"2024-02-14","o":5.06,"h":5.78,"l":4.77,"c":5.71,"v":166100},{"d":"2024-02-15","o":5.83,"h":5.83,"l":5.56,"c":5.65,"v":41000},{"d":"2024-02-16","o":5.71,"h":5.75,"l":5.44,"c":5.55,"v":26500},{"d":"2024-02-20","o":5.5,"h":5.97,"l":5.09,"c":5.74,"v":66900},{"d":"2024-02-21","o":5.65,"h":5.97,"l":5.65,"c":5.82,"v":55300},{"d":"2024-02-22","o":5.71,"h":7.25,"l":5.71,"c":7.05,"v":371200},{"d":"2024-02-23","o":5.82,"h":6.41,"l":5.24,"c":5.91,"v":177400},{"d":"2024-02-26","o":5.96,"h":6.27,"l":5.91,"c":6.1,"v":65600},{"d":"2024-02-27","o":6.16,"h":6.33,"l":5.98,"c":6.08,"v":60600},{"d":"2024-02-28","o":5.94,"h":6.14,"l":5.77,"c":5.93,"v":50200},{"d":"2024-02-29","o":6,"h":6.1,"l":5.83,"c":5.86,"v":49800},{"d":"2024-03-01","o":5.86,"h":6.04,"l":5.72,"c":5.87,"v":80700},{"d":"2024-03-04","o":5.8,"h":6.6,"l":5.63,"c":6.49,"v":131300},{"d":"2024-03-05","o":5.96,"h":6.57,"l":5.96,"c":6.26,"v":100200},{"d":"2024-03-06","o":6.33,"h":6.51,"l":5.94,"c":6.3,"v":102600},{"d":"2024-03-07","o":6.35,"h":6.6,"l":6.12,"c":6.45,"v":81500},{"d":"2024-03-08","o":6.5,"h":6.61,"l":6.05,"c":6.33,"v":130000},{"d":"2024-03-11","o":6.46,"h":6.94,"l":6.27,"c":6.61,"v":86900},{"d":"2024-03-12","o":6.74,"h":6.8,"l":5.79,"c":6,"v":215000},{"d":"2024-03-13","o":5.8,"h":6.31,"l":5.8,"c":6.09,"v":922600},{"d":"2024-03-14","o":6,"h":6.43,"l":5.92,"c":6.36,"v":353800},{"d":"2024-03-15","o":6.13,"h":6.89,"l":5.96,"c":6.32,"v":565000},{"d":"2024-03-18","o":6.21,"h":6.99,"l":6.01,"c":6.57,"v":401400},{"d":"2024-03-19","o":6.45,"h":6.57,"l":6.16,"c":6.35,"v":343600},{"d":"2024-03-20","o":6.36,"h":6.36,"l":6.1,"c":6.14,"v":70600},{"d":"2024-03-21","o":6.14,"h":6.32,"l":5.85,"c":5.98,"v":128100},{"d":"2024-03-22","o":5.98,"h":5.98,"l":5.41,"c":5.47,"v":194900},{"d":"2024-03-25","o":5.48,"h":5.5,"l":5.03,"c":5.26,"v":103400},{"d":"2024-03-26","o":5.28,"h":5.28,"l":5.06,"c":5.07,"v":43000},{"d":"2024-03-27","o":5.18,"h":5.39,"l":5.05,"c":5.31,"v":69200},{"d":"2024-03-28","o":5.54,"h":5.69,"l":5.51,"c":5.66,"v":50700},{"d":"2024-04-01","o":5.75,"h":5.83,"l":5.57,"c":5.66,"v":54900},{"d":"2024-04-02","o":5.43,"h":5.43,"l":4.85,"c":4.98,"v":310600},{"d":"2024-04-03","o":5,"h":5.05,"l":4.81,"c":4.92,"v":193000},{"d":"2024-04-04","o":4.99,"h":5.41,"l":4.99,"c":5.13,"v":69000},{"d":"2024-04-05","o":5.16,"h":5.2,"l":4.58,"c":4.93,"v":142800},{"d":"2024-04-08","o":4.91,"h":5.15,"l":4.73,"c":4.88,"v":105200},{"d":"2024-04-09","o":4.9,"h":5.1,"l":4.65,"c":4.85,"v":69800},{"d":"2024-04-10","o":4.45,"h":5,"l":4.29,"c":4.63,"v":118700},{"d":"2024-04-11","o":4.62,"h":5.38,"l":4.62,"c":4.93,"v":224100},{"d":"2024-04-12","o":4.9,"h":4.9,"l":4.65,"c":4.7,"v":55800},{"d":"2024-04-15","o":4.68,"h":4.77,"l":4.45,"c":4.51,"v":80300},{"d":"2024-04-16","o":4.45,"h":4.75,"l":4.22,"c":4.4,"v":82400},{"d":"2024-04-17","o":4.46,"h":4.75,"l":4.39,"c":4.57,"v":75000},{"d":"2024-04-18","o":4.55,"h":4.72,"l":4.45,"c":4.63,"v":109900},{"d":"2024-04-19","o":4.61,"h":4.76,"l":4.45,"c":4.64,"v":108400},{"d":"2024-04-22","o":4.72,"h":5.16,"l":4.72,"c":4.87,"v":144500},{"d":"2024-04-23","o":4.85,"h":5.14,"l":4.79,"c":4.97,"v":408800},{"d":"2024-04-24","o":5.02,"h":5.08,"l":4.86,"c":4.99,"v":91400},{"d":"2024-04-25","o":4.93,"h":5.01,"l":4.88,"c":4.99,"v":75900},{"d":"2024-04-26","o":4.94,"h":5.12,"l":4.71,"c":4.75,"v":61300},{"d":"2024-04-29","o":4.76,"h":5.12,"l":4.68,"c":4.97,"v":85700},{"d":"2024-04-30","o":4.87,"h":4.87,"l":4.6,"c":4.6,"v":70200},{"d":"2024-05-01","o":4.65,"h":4.86,"l":4.5,"c":4.78,"v":57700},{"d":"2024-05-02","o":4.85,"h":4.9,"l":4.77,"c":4.81,"v":30400},{"d":"2024-05-03","o":4.85,"h":4.85,"l":4.47,"c":4.5,"v":52400},{"d":"2024-05-06","o":4.51,"h":4.61,"l":4.4,"c":4.56,"v":78800},{"d":"2024-05-07","o":4.64,"h":4.98,"l":4.6,"c":4.65,"v":73400},{"d":"2024-05-08","o":4.61,"h":4.71,"l":4.56,"c":4.58,"v":23500},{"d":"2024-05-09","o":4.61,"h":4.83,"l":4.61,"c":4.72,"v":64600},{"d":"2024-05-10","o":4.73,"h":4.81,"l":4.49,"c":4.61,"v":60200},{"d":"2024-05-13","o":4.69,"h":4.75,"l":4.52,"c":4.62,"v":22500},{"d":"2024-05-14","o":4.69,"h":4.7,"l":4.44,"c":4.69,"v":88700},{"d":"2024-05-15","o":4.66,"h":4.66,"l":4.35,"c":4.44,"v":151000},{"d":"2024-05-16","o":4.45,"h":4.72,"l":4.4,"c":4.55,"v":162600},{"d":"2024-05-17","o":4.69,"h":4.8,"l":4.41,"c":4.43,"v":94300},{"d":"2024-05-20","o":4.43,"h":4.61,"l":4.37,"c":4.53,"v":89500},{"d":"2024-05-21","o":4.61,"h":4.61,"l":4.33,"c":4.41,"v":141600},{"d":"2024-05-22","o":4.43,"h":5.09,"l":4.37,"c":4.77,"v":151500},{"d":"2024-05-23","o":4.77,"h":4.77,"l":4.43,"c":4.54,"v":84600},{"d":"2024-05-24","o":4.56,"h":4.64,"l":4.48,"c":4.52,"v":55100},{"d":"2024-05-28","o":4.5,"h":5.05,"l":4.5,"c":5.04,"v":258600},{"d":"2024-05-29","o":4.98,"h":5.25,"l":4.95,"c":5.07,"v":189400},{"d":"2024-05-30","o":5.15,"h":5.15,"l":4.79,"c":4.95,"v":128300},{"d":"2024-05-31","o":4.97,"h":4.98,"l":4.6,"c":4.77,"v":515000},{"d":"2024-06-03","o":4.85,"h":5,"l":4.66,"c":4.99,"v":120500},{"d":"2024-06-04","o":4.94,"h":5.1,"l":4.67,"c":4.71,"v":173300},{"d":"2024-06-05","o":4.72,"h":4.83,"l":4.55,"c":4.78,"v":181800},{"d":"2024-06-06","o":4.85,"h":4.95,"l":4.57,"c":4.6,"v":171600},{"d":"2024-06-07","o":4.6,"h":4.82,"l":4.57,"c":4.66,"v":57200},{"d":"2024-06-10","o":4.68,"h":4.94,"l":4.64,"c":4.84,"v":88700},{"d":"2024-06-11","o":4.82,"h":5.05,"l":4.76,"c":5.03,"v":140800},{"d":"2024-06-12","o":5.04,"h":5.43,"l":5,"c":5.18,"v":211800},{"d":"2024-06-13","o":5.23,"h":5.23,"l":4.69,"c":4.99,"v":271000},{"d":"2024-06-14","o":4.9,"h":5.11,"l":4.63,"c":4.7,"v":115100},{"d":"2024-06-17","o":4.67,"h":5.07,"l":4.59,"c":5.01,"v":119000},{"d":"2024-06-18","o":4.94,"h":5.15,"l":4.87,"c":4.99,"v":111200},{"d":"2024-06-20","o":4.95,"h":5.37,"l":4.86,"c":4.96,"v":94900},{"d":"2024-06-21","o":4.96,"h":5.31,"l":4.9,"c":5.3,"v":695400},{"d":"2024-06-24","o":5.22,"h":5.45,"l":4.92,"c":5,"v":101700},{"d":"2024-06-25","o":4.99,"h":5.01,"l":4.85,"c":4.93,"v":92500},{"d":"2024-06-26","o":4.84,"h":5.01,"l":4.7,"c":4.98,"v":175500},{"d":"2024-06-27","o":5.02,"h":5.29,"l":4.87,"c":4.91,"v":171600},{"d":"2024-06-28","o":4.88,"h":5.32,"l":4.83,"c":5.21,"v":2178000},{"d":"2024-07-01","o":5.22,"h":5.36,"l":4.85,"c":4.92,"v":108400},{"d":"2024-07-02","o":4.86,"h":4.9,"l":4.6,"c":4.8,"v":112800},{"d":"2024-07-03","o":4.84,"h":4.84,"l":4.67,"c":4.76,"v":19100},{"d":"2024-07-05","o":4.73,"h":4.82,"l":4.66,"c":4.76,"v":79200},{"d":"2024-07-08","o":4.76,"h":4.94,"l":4.62,"c":4.62,"v":152900},{"d":"2024-07-09","o":4.61,"h":4.66,"l":4.31,"c":4.34,"v":124400},{"d":"2024-07-10","o":4.37,"h":4.74,"l":4.26,"c":4.55,"v":79200},{"d":"2024-07-11","o":4.55,"h":4.79,"l":4.4,"c":4.74,"v":186000},{"d":"2024-07-12","o":4.75,"h":4.92,"l":4.62,"c":4.78,"v":117800},{"d":"2024-07-15","o":4.84,"h":5.01,"l":4.84,"c":5,"v":118500},{"d":"2024-07-16","o":5.03,"h":5.19,"l":4.97,"c":5.16,"v":154600},{"d":"2024-07-17","o":4.99,"h":5.25,"l":4.95,"c":4.99,"v":190300},{"d":"2024-07-18","o":4.96,"h":5.15,"l":4.7,"c":4.77,"v":63700},{"d":"2024-07-19","o":4.82,"h":5,"l":4.68,"c":4.72,"v":155700},{"d":"2024-07-22","o":4.64,"h":5.05,"l":4.64,"c":4.94,"v":104200},{"d":"2024-07-23","o":4.92,"h":4.96,"l":4.72,"c":4.91,"v":69700},{"d":"2024-07-24","o":4.87,"h":4.98,"l":4.79,"c":4.79,"v":52300},{"d":"2024-07-25","o":4.83,"h":5.09,"l":4.8,"c":4.96,"v":76600},{"d":"2024-07-26","o":5.04,"h":5.16,"l":4.91,"c":5.06,"v":106200},{"d":"2024-07-29","o":5.05,"h":5.07,"l":4.78,"c":4.79,"v":51900},{"d":"2024-07-30","o":4.84,"h":4.9,"l":4.72,"c":4.82,"v":78100},{"d":"2024-07-31","o":4.82,"h":5.02,"l":4.75,"c":4.9,"v":77700},{"d":"2024-08-01","o":4.9,"h":4.9,"l":4.43,"c":4.62,"v":144500},{"d":"2024-08-02","o":4.41,"h":4.65,"l":4.32,"c":4.38,"v":189900},{"d":"2024-08-05","o":4.12,"h":4.28,"l":3.93,"c":4.04,"v":204200},{"d":"2024-08-06","o":4.09,"h":4.13,"l":3.58,"c":3.68,"v":484300},{"d":"2024-08-07","o":3.73,"h":4.06,"l":3.71,"c":3.81,"v":157200},{"d":"2024-08-08","o":3.85,"h":3.95,"l":3.72,"c":3.81,"v":186300},{"d":"2024-08-09","o":3.87,"h":4.04,"l":3.72,"c":3.77,"v":53400},{"d":"2024-08-12","o":3.74,"h":3.89,"l":3.56,"c":3.63,"v":97400},{"d":"2024-08-13","o":3.66,"h":4,"l":3.66,"c":3.87,"v":128300},{"d":"2024-08-14","o":3.88,"h":3.97,"l":3.71,"c":3.91,"v":143400},{"d":"2024-08-15","o":4,"h":4.13,"l":3.87,"c":3.97,"v":187500},{"d":"2024-08-16","o":3.95,"h":4.2,"l":3.94,"c":4.1,"v":136700},{"d":"2024-08-19","o":4.11,"h":4.12,"l":3.9,"c":4.06,"v":60000},{"d":"2024-08-20","o":4.05,"h":4.1,"l":3.9,"c":4.02,"v":247500},{"d":"2024-08-21","o":4.06,"h":4.14,"l":4,"c":4.12,"v":42900},{"d":"2024-08-22","o":4.12,"h":4.2,"l":4.07,"c":4.16,"v":108900},{"d":"2024-08-23","o":4.2,"h":4.73,"l":4.16,"c":4.64,"v":192700},{"d":"2024-08-26","o":4.65,"h":4.75,"l":4.29,"c":4.41,"v":139300},{"d":"2024-08-27","o":4.36,"h":4.38,"l":4.13,"c":4.23,"v":67300},{"d":"2024-08-28","o":4.23,"h":4.33,"l":4.1,"c":4.12,"v":50700},{"d":"2024-08-29","o":4.14,"h":4.21,"l":3.94,"c":4.02,"v":79600},{"d":"2024-08-30","o":3.99,"h":4.05,"l":3.94,"c":4.02,"v":56800},{"d":"2024-09-03","o":3.96,"h":3.96,"l":3.7,"c":3.81,"v":119000},{"d":"2024-09-04","o":3.84,"h":3.89,"l":3.78,"c":3.8,"v":74600},{"d":"2024-09-05","o":3.8,"h":3.94,"l":3.73,"c":3.88,"v":61400},{"d":"2024-09-06","o":3.86,"h":3.94,"l":3.54,"c":3.56,"v":145200},{"d":"2024-09-09","o":3.55,"h":4.18,"l":3.55,"c":3.95,"v":315100},{"d":"2024-09-10","o":3.93,"h":4,"l":3.77,"c":3.91,"v":178400},{"d":"2024-09-11","o":3.89,"h":4.26,"l":3.8,"c":4.18,"v":239700},{"d":"2024-09-12","o":4.21,"h":4.25,"l":3.99,"c":4.09,"v":135700},{"d":"2024-09-13","o":4.18,"h":4.26,"l":3.88,"c":4.25,"v":342400},{"d":"2024-09-16","o":4.27,"h":4.39,"l":4.19,"c":4.36,"v":174200},{"d":"2024-09-17","o":4.36,"h":4.65,"l":4.32,"c":4.44,"v":201700},{"d":"2024-09-18","o":4.38,"h":4.5,"l":4.31,"c":4.31,"v":174100},{"d":"2024-09-19","o":4.49,"h":4.58,"l":4.34,"c":4.45,"v":107100},{"d":"2024-09-20","o":4.39,"h":4.55,"l":4.3,"c":4.49,"v":1852200},{"d":"2024-09-23","o":4.54,"h":4.61,"l":4.01,"c":4.01,"v":129700},{"d":"2024-09-24","o":4.01,"h":4.15,"l":3.76,"c":3.79,"v":164500},{"d":"2024-09-25","o":3.79,"h":3.91,"l":3.74,"c":3.77,"v":101300},{"d":"2024-09-26","o":3.85,"h":3.94,"l":3.79,"c":3.81,"v":126200},{"d":"2024-09-27","o":3.88,"h":3.99,"l":3.76,"c":3.8,"v":97000},{"d":"2024-09-30","o":3.78,"h":3.81,"l":3.62,"c":3.74,"v":109500},{"d":"2024-10-01","o":3.71,"h":3.76,"l":3.52,"c":3.64,"v":190600},{"d":"2024-10-02","o":3.62,"h":3.73,"l":3.57,"c":3.57,"v":61000},{"d":"2024-10-03","o":3.55,"h":3.7,"l":3.51,"c":3.51,"v":134100},{"d":"2024-10-04","o":3.63,"h":3.66,"l":3.5,"c":3.53,"v":114500},{"d":"2024-10-07","o":3.52,"h":3.79,"l":3.51,"c":3.57,"v":447300},{"d":"2024-10-08","o":3.58,"h":3.71,"l":3.47,"c":3.5,"v":249000},{"d":"2024-10-09","o":3.51,"h":3.79,"l":3.49,"c":3.7,"v":183400},{"d":"2024-10-10","o":3.65,"h":3.88,"l":3.65,"c":3.85,"v":203100},{"d":"2024-10-11","o":3.85,"h":3.95,"l":3.72,"c":3.73,"v":113400},{"d":"2024-10-14","o":3.74,"h":3.92,"l":3.7,"c":3.79,"v":56400},{"d":"2024-10-15","o":3.81,"h":3.95,"l":3.74,"c":3.82,"v":99300},{"d":"2024-10-16","o":3.87,"h":3.98,"l":3.82,"c":3.96,"v":114600},{"d":"2024-10-17","o":3.94,"h":4,"l":3.89,"c":3.98,"v":69900},{"d":"2024-10-18","o":4,"h":4.04,"l":3.9,"c":3.9,"v":78500},{"d":"2024-10-21","o":3.92,"h":3.99,"l":3.82,"c":3.94,"v":90100},{"d":"2024-10-22","o":3.93,"h":4.13,"l":3.91,"c":4.09,"v":121000},{"d":"2024-10-23","o":4.07,"h":4.17,"l":3.88,"c":4.15,"v":83500},{"d":"2024-10-24","o":4.17,"h":4.21,"l":4.02,"c":4.11,"v":67700},{"d":"2024-10-25","o":4.14,"h":4.19,"l":3.93,"c":3.99,"v":78100},{"d":"2024-10-28","o":4.06,"h":4.15,"l":3.99,"c":4.05,"v":99300},{"d":"2024-10-29","o":3.98,"h":4.07,"l":3.89,"c":4.06,"v":69700},{"d":"2024-10-30","o":4.05,"h":4.27,"l":4,"c":4.1,"v":141900},{"d":"2024-10-31","o":4.05,"h":4.24,"l":4.05,"c":4.08,"v":859600},{"d":"2024-11-01","o":4.13,"h":4.22,"l":4.09,"c":4.21,"v":80200},{"d":"2024-11-04","o":4.15,"h":4.34,"l":4.15,"c":4.32,"v":118400},{"d":"2024-11-05","o":4.3,"h":4.67,"l":4.3,"c":4.67,"v":128700},{"d":"2024-11-06","o":4.86,"h":5,"l":4.85,"c":4.93,"v":232900},{"d":"2024-11-07","o":4.93,"h":4.96,"l":4.65,"c":4.79,"v":200000},{"d":"2024-11-08","o":4.6,"h":4.88,"l":4.53,"c":4.84,"v":98900},{"d":"2024-11-11","o":4.86,"h":4.93,"l":4.69,"c":4.8,"v":78600},{"d":"2024-11-12","o":4.75,"h":4.93,"l":4.7,"c":4.75,"v":114100},{"d":"2024-11-13","o":4.75,"h":4.75,"l":4.46,"c":4.51,"v":154000},{"d":"2024-11-14","o":4.5,"h":4.55,"l":4.4,"c":4.43,"v":146400},{"d":"2024-11-15","o":4.46,"h":4.46,"l":4.27,"c":4.39,"v":128200},{"d":"2024-11-18","o":4.35,"h":4.48,"l":4.28,"c":4.3,"v":188000},{"d":"2024-11-19","o":4.27,"h":4.32,"l":3.94,"c":3.98,"v":305800},{"d":"2024-11-20","o":3.96,"h":4.24,"l":3.67,"c":4.1,"v":356300},{"d":"2024-11-21","o":4.13,"h":4.36,"l":4.13,"c":4.29,"v":121600},{"d":"2024-11-22","o":4.31,"h":4.39,"l":4.28,"c":4.31,"v":44900},{"d":"2024-11-25","o":4.38,"h":4.61,"l":4.23,"c":4.48,"v":153600},{"d":"2024-11-26","o":4.45,"h":4.51,"l":4.3,"c":4.34,"v":57300},{"d":"2024-11-27","o":4.39,"h":4.64,"l":4.39,"c":4.55,"v":104900},{"d":"2024-11-29","o":4.57,"h":4.85,"l":4.57,"c":4.75,"v":109000},{"d":"2024-12-02","o":4.75,"h":4.85,"l":4.67,"c":4.83,"v":111200},{"d":"2024-12-03","o":4.85,"h":4.85,"l":4.47,"c":4.55,"v":91400},{"d":"2024-12-04","o":4.57,"h":4.73,"l":4.25,"c":4.33,"v":210900},{"d":"2024-12-05","o":4.32,"h":4.48,"l":4.29,"c":4.44,"v":87600},{"d":"2024-12-06","o":4.5,"h":4.82,"l":4.42,"c":4.64,"v":153400},{"d":"2024-12-09","o":4.65,"h":4.8,"l":4.62,"c":4.62,"v":82700},{"d":"2024-12-10","o":4.59,"h":4.71,"l":4.49,"c":4.64,"v":73900},{"d":"2024-12-11","o":4.7,"h":4.7,"l":4.51,"c":4.51,"v":48700},{"d":"2024-12-12","o":4.58,"h":4.58,"l":4.45,"c":4.52,"v":46200},{"d":"2024-12-13","o":4.51,"h":4.56,"l":4.47,"c":4.54,"v":41200},{"d":"2024-12-16","o":4.5,"h":4.55,"l":4.27,"c":4.33,"v":93600},{"d":"2024-12-17","o":4.29,"h":4.65,"l":4.29,"c":4.48,"v":115400},{"d":"2024-12-18","o":4.45,"h":4.6,"l":4.17,"c":4.18,"v":112300},{"d":"2024-12-19","o":4.25,"h":4.36,"l":3.98,"c":4.18,"v":148000},{"d":"2024-12-20","o":4.09,"h":4.33,"l":4.09,"c":4.23,"v":257800},{"d":"2024-12-23","o":4.19,"h":4.27,"l":4.07,"c":4.14,"v":63100},{"d":"2024-12-24","o":4.09,"h":4.3,"l":4.09,"c":4.3,"v":24000},{"d":"2024-12-26","o":4.34,"h":4.46,"l":4.28,"c":4.42,"v":43500},{"d":"2024-12-27","o":4.4,"h":4.5,"l":4.3,"c":4.39,"v":108600},{"d":"2024-12-30","o":4.22,"h":4.49,"l":4.22,"c":4.43,"v":56800},{"d":"2024-12-31","o":4.47,"h":4.59,"l":4.32,"c":4.41,"v":66600},{"d":"2025-01-02","o":4.45,"h":4.53,"l":4.27,"c":4.39,"v":74100},{"d":"2025-01-03","o":4.44,"h":4.48,"l":4.3,"c":4.4,"v":95500},{"d":"2025-01-06","o":4.45,"h":4.45,"l":4.21,"c":4.22,"v":53000},{"d":"2025-01-07","o":4.25,"h":4.37,"l":4,"c":4.24,"v":309200},{"d":"2025-01-08","o":4.24,"h":4.28,"l":4.09,"c":4.19,"v":113700},{"d":"2025-01-10","o":4.09,"h":4.16,"l":3.98,"c":4.04,"v":73900},{"d":"2025-01-13","o":3.97,"h":4.17,"l":3.95,"c":4.13,"v":56000},{"d":"2025-01-14","o":4.17,"h":4.18,"l":4.01,"c":4.06,"v":69400},{"d":"2025-01-15","o":4.19,"h":4.24,"l":4.07,"c":4.14,"v":38900},{"d":"2025-01-16","o":4.1,"h":4.2,"l":4.01,"c":4.01,"v":79000},{"d":"2025-01-17","o":4.03,"h":4.12,"l":3.95,"c":4.09,"v":135900},{"d":"2025-01-21","o":4.08,"h":4.17,"l":4.05,"c":4.05,"v":50200},{"d":"2025-01-22","o":4.04,"h":4.04,"l":3.89,"c":3.94,"v":79100},{"d":"2025-01-23","o":3.9,"h":4.06,"l":3.9,"c":4.01,"v":43500},{"d":"2025-01-24","o":3.97,"h":4.23,"l":3.97,"c":4.11,"v":45300},{"d":"2025-01-27","o":4.11,"h":4.27,"l":4.03,"c":4.14,"v":74300},{"d":"2025-01-28","o":4,"h":4.17,"l":4,"c":4.11,"v":43900},{"d":"2025-01-29","o":4.05,"h":4.1,"l":3.97,"c":4.02,"v":42800},{"d":"2025-01-30","o":3.96,"h":4.03,"l":3.85,"c":3.92,"v":108500},{"d":"2025-01-31","o":3.91,"h":3.96,"l":3.8,"c":3.89,"v":61900},{"d":"2025-02-03","o":3.74,"h":3.86,"l":3.7,"c":3.78,"v":91800},{"d":"2025-02-04","o":3.75,"h":3.95,"l":3.69,"c":3.93,"v":94900},{"d":"2025-02-05","o":3.95,"h":4.05,"l":3.95,"c":4,"v":70800},{"d":"2025-02-06","o":4.02,"h":4.15,"l":3.8,"c":3.94,"v":31200},{"d":"2025-02-07","o":3.94,"h":3.97,"l":3.75,"c":3.81,"v":88400},{"d":"2025-02-10","o":3.84,"h":3.89,"l":3.75,"c":3.86,"v":56300},{"d":"2025-02-11","o":3.9,"h":3.9,"l":3.53,"c":3.58,"v":117200},{"d":"2025-02-12","o":3.51,"h":3.69,"l":3.36,"c":3.47,"v":105100},{"d":"2025-02-13","o":3.47,"h":3.47,"l":3.24,"c":3.28,"v":118100},{"d":"2025-02-14","o":3.33,"h":3.62,"l":3.25,"c":3.47,"v":210900},{"d":"2025-02-18","o":3.48,"h":3.51,"l":3.36,"c":3.49,"v":82500},{"d":"2025-02-19","o":3.45,"h":3.56,"l":3.4,"c":3.53,"v":55400},{"d":"2025-02-20","o":3.53,"h":3.55,"l":3.28,"c":3.29,"v":125200},{"d":"2025-02-21","o":3.34,"h":3.37,"l":3.24,"c":3.28,"v":138700},{"d":"2025-02-24","o":3.33,"h":3.42,"l":3.26,"c":3.41,"v":111200},{"d":"2025-02-25","o":3.45,"h":3.49,"l":3.31,"c":3.4,"v":112100},{"d":"2025-02-26","o":3.41,"h":3.55,"l":3.4,"c":3.49,"v":71200},{"d":"2025-02-27","o":3.47,"h":3.53,"l":3.33,"c":3.45,"v":107100},{"d":"2025-02-28","o":3.46,"h":3.63,"l":3.35,"c":3.46,"v":109200},{"d":"2025-03-03","o":3.51,"h":3.51,"l":3.28,"c":3.37,"v":174200},{"d":"2025-03-04","o":3.41,"h":3.59,"l":3.15,"c":3.53,"v":146600},{"d":"2025-03-05","o":3.53,"h":3.63,"l":3.39,"c":3.51,"v":77100},{"d":"2025-03-06","o":3.64,"h":3.64,"l":3.33,"c":3.45,"v":85100},{"d":"2025-03-07","o":3.49,"h":3.6,"l":3.35,"c":3.47,"v":75400},{"d":"2025-03-10","o":3.38,"h":3.5,"l":3.25,"c":3.35,"v":86700},{"d":"2025-03-11","o":3.39,"h":3.45,"l":3.2,"c":3.35,"v":66400},{"d":"2025-03-12","o":3.38,"h":3.39,"l":3.1,"c":3.11,"v":100200},{"d":"2025-03-13","o":3.14,"h":3.17,"l":3.02,"c":3.03,"v":90800},{"d":"2025-03-14","o":2.75,"h":2.96,"l":2.4,"c":2.66,"v":312600},{"d":"2025-03-17","o":2.65,"h":2.75,"l":2.33,"c":2.52,"v":272800},{"d":"2025-03-18","o":2.52,"h":3.05,"l":2.51,"c":2.95,"v":210400},{"d":"2025-03-19","o":2.91,"h":3.11,"l":2.73,"c":2.96,"v":170300},{"d":"2025-03-20","o":3,"h":3.14,"l":2.88,"c":2.9,"v":112800},{"d":"2025-03-21","o":2.86,"h":2.93,"l":2.68,"c":2.85,"v":217000},{"d":"2025-03-24","o":2.84,"h":3.03,"l":2.83,"c":2.89,"v":84700},{"d":"2025-03-25","o":2.87,"h":3,"l":2.74,"c":2.97,"v":428900},{"d":"2025-03-26","o":3.01,"h":3.07,"l":2.93,"c":2.98,"v":80200},{"d":"2025-03-27","o":2.98,"h":3.02,"l":2.95,"c":2.99,"v":48900},{"d":"2025-03-28","o":2.99,"h":3.1,"l":2.93,"c":3.04,"v":119700},{"d":"2025-03-31","o":2.97,"h":3.1,"l":2.89,"c":3.04,"v":105400},{"d":"2025-04-01","o":3.02,"h":3.24,"l":3,"c":3.16,"v":155800},{"d":"2025-04-02","o":3.12,"h":3.25,"l":3.02,"c":3.04,"v":116600},{"d":"2025-04-03","o":3,"h":3.01,"l":2.77,"c":2.89,"v":106900},{"d":"2025-04-04","o":2.75,"h":3.09,"l":2.62,"c":2.94,"v":198800},{"d":"2025-04-07","o":2.82,"h":3.1,"l":2.75,"c":2.88,"v":123700},{"d":"2025-04-08","o":2.94,"h":2.98,"l":2.7,"c":2.82,"v":103200},{"d":"2025-04-09","o":2.75,"h":3.14,"l":2.75,"c":2.98,"v":138000},{"d":"2025-04-10","o":2.92,"h":3.03,"l":2.76,"c":2.81,"v":44100},{"d":"2025-04-11","o":2.81,"h":3.03,"l":2.75,"c":3,"v":103400},{"d":"2025-04-14","o":3,"h":3.14,"l":2.84,"c":3.09,"v":126800},{"d":"2025-04-15","o":3.09,"h":3.39,"l":3.09,"c":3.31,"v":104100},{"d":"2025-04-16","o":3.28,"h":3.4,"l":3.15,"c":3.33,"v":94000},{"d":"2025-04-17","o":3.31,"h":3.36,"l":3.24,"c":3.26,"v":67300},{"d":"2025-04-21","o":3.23,"h":3.35,"l":3.15,"c":3.28,"v":66600},{"d":"2025-04-22","o":3.27,"h":3.49,"l":3.14,"c":3.36,"v":47200},{"d":"2025-04-23","o":3.4,"h":3.5,"l":3.26,"c":3.32,"v":66400},{"d":"2025-04-24","o":3.31,"h":3.45,"l":3.29,"c":3.31,"v":50300},{"d":"2025-04-25","o":3.28,"h":3.31,"l":3.27,"c":3.28,"v":47000},{"d":"2025-04-28","o":3.25,"h":3.36,"l":3.23,"c":3.29,"v":52700},{"d":"2025-04-29","o":3.28,"h":3.31,"l":3.18,"c":3.3,"v":120800},{"d":"2025-04-30","o":3.24,"h":3.5,"l":3.19,"c":3.43,"v":65800},{"d":"2025-05-01","o":3.4,"h":3.43,"l":3.2,"c":3.26,"v":62500},{"d":"2025-05-02","o":3.25,"h":3.35,"l":3.2,"c":3.2,"v":37400},{"d":"2025-05-05","o":3.2,"h":3.26,"l":3.1,"c":3.18,"v":189200},{"d":"2025-05-06","o":3.1,"h":3.19,"l":3.1,"c":3.14,"v":33200},{"d":"2025-05-07","o":3.16,"h":3.26,"l":3.12,"c":3.22,"v":57900},{"d":"2025-05-08","o":3.22,"h":3.45,"l":3.22,"c":3.29,"v":72100},{"d":"2025-05-09","o":3.31,"h":3.57,"l":3.31,"c":3.44,"v":151800},{"d":"2025-05-12","o":3.58,"h":3.58,"l":3.4,"c":3.44,"v":43500},{"d":"2025-05-13","o":3.5,"h":3.75,"l":3.48,"c":3.56,"v":217000},{"d":"2025-05-14","o":3.56,"h":3.56,"l":3.32,"c":3.32,"v":68600},{"d":"2025-05-15","o":3.32,"h":3.58,"l":3.32,"c":3.49,"v":87900},{"d":"2025-05-16","o":3.5,"h":3.58,"l":3.41,"c":3.44,"v":132500},{"d":"2025-05-19","o":3.4,"h":3.51,"l":3.32,"c":3.36,"v":65200},{"d":"2025-05-20","o":3.33,"h":3.4,"l":3.22,"c":3.27,"v":25600},{"d":"2025-05-21","o":3.23,"h":3.3,"l":3.12,"c":3.24,"v":109900},{"d":"2025-05-22","o":3.18,"h":3.31,"l":3.18,"c":3.19,"v":55200},{"d":"2025-05-23","o":3.17,"h":3.25,"l":3.14,"c":3.18,"v":49900},{"d":"2025-05-27","o":3.22,"h":3.37,"l":3.22,"c":3.36,"v":47000},{"d":"2025-05-28","o":3.36,"h":3.45,"l":3.33,"c":3.37,"v":78600},{"d":"2025-05-29","o":3.39,"h":3.45,"l":3.3,"c":3.35,"v":47200},{"d":"2025-05-30","o":3.35,"h":3.41,"l":3.21,"c":3.32,"v":127000},{"d":"2025-06-02","o":3.32,"h":3.44,"l":3.28,"c":3.42,"v":96500},{"d":"2025-06-03","o":3.42,"h":3.63,"l":3.42,"c":3.51,"v":1757000},{"d":"2025-06-04","o":3.53,"h":3.67,"l":3.44,"c":3.61,"v":210300},{"d":"2025-06-05","o":3.61,"h":3.7,"l":3.52,"c":3.65,"v":118600},{"d":"2025-06-06","o":3.66,"h":3.72,"l":3.53,"c":3.64,"v":235900},{"d":"2025-06-09","o":3.69,"h":3.78,"l":3.61,"c":3.73,"v":150100},{"d":"2025-06-10","o":3.77,"h":3.9,"l":3.68,"c":3.88,"v":115400},{"d":"2025-06-11","o":3.9,"h":4.05,"l":3.78,"c":3.87,"v":165100},{"d":"2025-06-12","o":3.84,"h":3.98,"l":3.73,"c":3.93,"v":59700},{"d":"2025-06-13","o":3.87,"h":3.98,"l":3.75,"c":3.92,"v":124900},{"d":"2025-06-16","o":3.96,"h":4.2,"l":3.78,"c":4.13,"v":116800},{"d":"2025-06-17","o":4.08,"h":4.2,"l":3.94,"c":3.95,"v":170900},{"d":"2025-06-18","o":3.94,"h":4.21,"l":3.83,"c":4.1,"v":109100},{"d":"2025-06-20","o":4.12,"h":4.24,"l":3.95,"c":4.09,"v":389700},{"d":"2025-06-23","o":4.1,"h":4.19,"l":3.93,"c":4.07,"v":158300},{"d":"2025-06-24","o":4.12,"h":4.16,"l":4.02,"c":4.07,"v":128800},{"d":"2025-06-25","o":4.08,"h":4.15,"l":3.93,"c":4.08,"v":222200},{"d":"2025-06-26","o":4.11,"h":4.18,"l":4.06,"c":4.15,"v":135000},{"d":"2025-06-27","o":4.16,"h":4.18,"l":3.94,"c":4.16,"v":932100},{"d":"2025-06-30","o":4.18,"h":4.18,"l":4.02,"c":4.15,"v":154700},{"d":"2025-07-01","o":4.17,"h":4.18,"l":4.03,"c":4.03,"v":103900},{"d":"2025-07-02","o":4.03,"h":4.15,"l":3.96,"c":4.13,"v":129900},{"d":"2025-07-03","o":4.13,"h":4.21,"l":3.94,"c":4.14,"v":160800},{"d":"2025-07-07","o":4.09,"h":4.14,"l":4,"c":4.1,"v":164000},{"d":"2025-07-08","o":4.12,"h":4.13,"l":4.06,"c":4.07,"v":114300},{"d":"2025-07-09","o":4.11,"h":4.13,"l":3.99,"c":4.11,"v":64800},{"d":"2025-07-10","o":4.08,"h":4.1,"l":4.02,"c":4.08,"v":93500},{"d":"2025-07-11","o":4.08,"h":4.12,"l":3.94,"c":4.07,"v":157100},{"d":"2025-07-14","o":4.05,"h":4.1,"l":3.96,"c":4.09,"v":63600},{"d":"2025-07-15","o":4.1,"h":4.15,"l":3.98,"c":4.09,"v":143800},{"d":"2025-07-16","o":4.1,"h":4.35,"l":4.08,"c":4.32,"v":68600},{"d":"2025-07-17","o":4.34,"h":4.59,"l":4.3,"c":4.52,"v":146100},{"d":"2025-07-18","o":4.56,"h":4.57,"l":4.38,"c":4.41,"v":163900},{"d":"2025-07-21","o":4.41,"h":4.52,"l":4.39,"c":4.4,"v":104200},{"d":"2025-07-22","o":4.38,"h":4.5,"l":4.32,"c":4.43,"v":166300},{"d":"2025-07-23","o":4.49,"h":4.52,"l":4.33,"c":4.39,"v":131400},{"d":"2025-07-24","o":4.38,"h":4.41,"l":4.28,"c":4.38,"v":69700},{"d":"2025-07-25","o":4.38,"h":4.39,"l":4.27,"c":4.38,"v":57300},{"d":"2025-07-28","o":4.36,"h":4.4,"l":4.24,"c":4.28,"v":78200},{"d":"2025-07-29","o":4.31,"h":4.31,"l":3.76,"c":4.12,"v":166500},{"d":"2025-07-30","o":4.12,"h":4.27,"l":4.03,"c":4.13,"v":253400},{"d":"2025-07-31","o":4.09,"h":4.31,"l":4.05,"c":4.09,"v":62600},{"d":"2025-08-01","o":4.07,"h":4.09,"l":3.9,"c":3.9,"v":82200},{"d":"2025-08-04","o":3.93,"h":4.13,"l":3.88,"c":4.1,"v":80000},{"d":"2025-08-05","o":4.08,"h":4.84,"l":3.84,"c":4.84,"v":715100},{"d":"2025-08-06","o":4.57,"h":4.7,"l":4.35,"c":4.59,"v":275900},{"d":"2025-08-07","o":4.6,"h":4.65,"l":4.3,"c":4.59,"v":97800},{"d":"2025-08-08","o":4.58,"h":4.67,"l":4.48,"c":4.56,"v":108100},{"d":"2025-08-11","o":4.57,"h":4.62,"l":4.3,"c":4.49,"v":132300},{"d":"2025-08-12","o":4.37,"h":4.51,"l":4.1,"c":4.42,"v":174600},{"d":"2025-08-13","o":4.41,"h":4.57,"l":4.29,"c":4.38,"v":117400},{"d":"2025-08-14","o":4.31,"h":4.36,"l":4.2,"c":4.32,"v":115500},{"d":"2025-08-15","o":4.31,"h":4.37,"l":4.24,"c":4.3,"v":93100},{"d":"2025-08-18","o":4.29,"h":4.49,"l":4.27,"c":4.3,"v":62200},{"d":"2025-08-19","o":4.26,"h":4.31,"l":4.2,"c":4.23,"v":63800},{"d":"2025-08-20","o":4.24,"h":4.31,"l":4.11,"c":4.17,"v":151200},{"d":"2025-08-21","o":4.14,"h":4.21,"l":4.08,"c":4.12,"v":92700},{"d":"2025-08-22","o":4.15,"h":4.38,"l":4.15,"c":4.34,"v":126100},{"d":"2025-08-25","o":4.29,"h":4.41,"l":4.14,"c":4.22,"v":107800},{"d":"2025-08-26","o":4.18,"h":4.4,"l":4.18,"c":4.38,"v":76900},{"d":"2025-08-27","o":4.39,"h":4.41,"l":4.31,"c":4.32,"v":99800},{"d":"2025-08-28","o":4.33,"h":4.42,"l":4.27,"c":4.39,"v":56900},{"d":"2025-08-29","o":4.38,"h":4.54,"l":4.26,"c":4.33,"v":163800},{"d":"2025-09-02","o":4.25,"h":4.3,"l":4.14,"c":4.26,"v":107500},{"d":"2025-09-03","o":4.21,"h":4.32,"l":4.14,"c":4.28,"v":71800},{"d":"2025-09-04","o":4.3,"h":4.32,"l":4.18,"c":4.25,"v":86100},{"d":"2025-09-05","o":4.25,"h":4.27,"l":4.11,"c":4.14,"v":62900},{"d":"2025-09-08","o":4.13,"h":4.17,"l":3.98,"c":4.06,"v":229100},{"d":"2025-09-09","o":4.06,"h":4.1,"l":3.95,"c":4.07,"v":65800},{"d":"2025-09-10","o":4.05,"h":4.09,"l":3.85,"c":3.93,"v":164600},{"d":"2025-09-11","o":3.92,"h":3.95,"l":3.8,"c":3.88,"v":121400},{"d":"2025-09-12","o":3.9,"h":3.94,"l":3.77,"c":3.82,"v":96100},{"d":"2025-09-15","o":3.83,"h":3.83,"l":3.66,"c":3.7,"v":245400},{"d":"2025-09-16","o":3.68,"h":3.77,"l":3.68,"c":3.72,"v":112000},{"d":"2025-09-17","o":3.73,"h":3.76,"l":3.62,"c":3.68,"v":138900},{"d":"2025-09-18","o":3.69,"h":3.95,"l":3.69,"c":3.92,"v":132600},{"d":"2025-09-19","o":3.91,"h":4.02,"l":3.82,"c":3.88,"v":1425900},{"d":"2025-09-22","o":3.88,"h":3.97,"l":3.77,"c":3.81,"v":129600},{"d":"2025-09-23","o":3.75,"h":3.97,"l":3.73,"c":3.78,"v":74900},{"d":"2025-09-24","o":3.78,"h":3.84,"l":3.67,"c":3.71,"v":56700},{"d":"2025-09-25","o":3.68,"h":3.7,"l":3.63,"c":3.69,"v":57700},{"d":"2025-09-26","o":3.7,"h":3.74,"l":3.64,"c":3.68,"v":64000},{"d":"2025-09-29","o":3.68,"h":3.71,"l":3.52,"c":3.57,"v":107900},{"d":"2025-09-30","o":3.57,"h":3.59,"l":3.5,"c":3.56,"v":74700},{"d":"2025-10-01","o":3.52,"h":3.61,"l":3.42,"c":3.42,"v":119300},{"d":"2025-10-02","o":3.43,"h":3.51,"l":3.3,"c":3.46,"v":99100},{"d":"2025-10-03","o":3.47,"h":3.82,"l":3.36,"c":3.66,"v":218000},{"d":"2025-10-06","o":3.67,"h":3.72,"l":3.51,"c":3.57,"v":89900},{"d":"2025-10-07","o":3.57,"h":3.73,"l":3.52,"c":3.55,"v":68600},{"d":"2025-10-08","o":3.56,"h":3.62,"l":3.5,"c":3.6,"v":41300},{"d":"2025-10-09","o":3.54,"h":3.6,"l":3.53,"c":3.55,"v":34600},{"d":"2025-10-10","o":3.54,"h":3.66,"l":3.4,"c":3.59,"v":321900},{"d":"2025-10-13","o":3.6,"h":3.73,"l":3.56,"c":3.69,"v":77800},{"d":"2025-10-14","o":3.62,"h":3.88,"l":3.62,"c":3.76,"v":95200},{"d":"2025-10-15","o":3.71,"h":3.77,"l":3.65,"c":3.7,"v":55000},{"d":"2025-10-16","o":3.72,"h":3.72,"l":3.57,"c":3.67,"v":65000},{"d":"2025-10-17","o":3.65,"h":3.77,"l":3.58,"c":3.72,"v":140200},{"d":"2025-10-20","o":3.75,"h":3.88,"l":3.71,"c":3.85,"v":60500},{"d":"2025-10-21","o":3.84,"h":3.91,"l":3.81,"c":3.88,"v":71100},{"d":"2025-10-22","o":3.87,"h":3.87,"l":3.79,"c":3.87,"v":76400},{"d":"2025-10-23","o":3.81,"h":3.86,"l":3.75,"c":3.77,"v":101200},{"d":"2025-10-24","o":3.78,"h":3.86,"l":3.78,"c":3.83,"v":73600},{"d":"2025-10-27","o":3.83,"h":3.83,"l":3.74,"c":3.76,"v":90400},{"d":"2025-10-28","o":3.69,"h":4.02,"l":3.69,"c":3.97,"v":109600},{"d":"2025-10-29","o":3.96,"h":4.01,"l":3.82,"c":3.89,"v":115300},{"d":"2025-10-30","o":3.86,"h":3.95,"l":3.71,"c":3.85,"v":39200},{"d":"2025-10-31","o":3.84,"h":3.98,"l":3.83,"c":3.94,"v":74700},{"d":"2025-11-03","o":3.95,"h":3.99,"l":3.81,"c":3.95,"v":81400},{"d":"2025-11-04","o":3.89,"h":3.97,"l":3.89,"c":3.9,"v":44000},{"d":"2025-11-05","o":3.94,"h":4.07,"l":3.83,"c":4,"v":82300},{"d":"2025-11-06","o":3.99,"h":4,"l":3.89,"c":3.9,"v":28100},{"d":"2025-11-07","o":3.9,"h":4.08,"l":3.85,"c":4.07,"v":62900},{"d":"2025-11-10","o":4.12,"h":4.33,"l":4.02,"c":4.27,"v":180700},{"d":"2025-11-11","o":4.31,"h":4.31,"l":4.08,"c":4.11,"v":44600},{"d":"2025-11-12","o":4.1,"h":4.2,"l":4.07,"c":4.07,"v":55100},{"d":"2025-11-13","o":4.02,"h":4.1,"l":3.87,"c":3.88,"v":101600},{"d":"2025-11-14","o":3.84,"h":3.92,"l":3.8,"c":3.89,"v":45300},{"d":"2025-11-17","o":3.86,"h":3.99,"l":3.85,"c":3.97,"v":64500},{"d":"2025-11-18","o":3.96,"h":4.08,"l":3.81,"c":3.82,"v":89700},{"d":"2025-11-19","o":3.82,"h":4.03,"l":3.8,"c":3.83,"v":68200},{"d":"2025-11-20","o":3.91,"h":4,"l":3.91,"c":3.92,"v":51400},{"d":"2025-11-21","o":3.9,"h":4.1,"l":3.9,"c":4.1,"v":152800},{"d":"2025-11-24","o":4.11,"h":4.44,"l":3.99,"c":4,"v":133300},{"d":"2025-11-25","o":4.02,"h":4.14,"l":3.98,"c":4,"v":76700},{"d":"2025-11-26","o":3.96,"h":4.06,"l":3.96,"c":4,"v":97900},{"d":"2025-11-28","o":4.07,"h":4.11,"l":3.95,"c":4.04,"v":103300},{"d":"2025-12-01","o":4,"h":4.1,"l":3.83,"c":3.9,"v":78500},{"d":"2025-12-02","o":3.93,"h":4.07,"l":3.9,"c":3.99,"v":158900},{"d":"2025-12-03","o":4.02,"h":4.09,"l":3.95,"c":4,"v":138300},{"d":"2025-12-04","o":3.99,"h":4.41,"l":3.98,"c":4.34,"v":226000},{"d":"2025-12-05","o":4.31,"h":4.6,"l":4.31,"c":4.54,"v":138300},{"d":"2025-12-08","o":4.57,"h":4.57,"l":4.28,"c":4.44,"v":93600},{"d":"2025-12-09","o":4.46,"h":5.3,"l":4.46,"c":4.66,"v":611100},{"d":"2025-12-10","o":4.66,"h":5.24,"l":4.54,"c":5.16,"v":401700},{"d":"2025-12-11","o":5.1,"h":5.45,"l":4.91,"c":5.19,"v":373300},{"d":"2025-12-12","o":5.18,"h":5.25,"l":5.14,"c":5.14,"v":137100},{"d":"2025-12-15","o":5.18,"h":5.24,"l":5.01,"c":5.11,"v":93500},{"d":"2025-12-16","o":5.11,"h":5.18,"l":5.02,"c":5.05,"v":98600},{"d":"2025-12-17","o":5.04,"h":5.2,"l":4.74,"c":4.8,"v":106400},{"d":"2025-12-18","o":4.9,"h":4.99,"l":4.73,"c":4.9,"v":125100},{"d":"2025-12-19","o":4.9,"h":5,"l":4.85,"c":4.88,"v":184500},{"d":"2025-12-22","o":4.89,"h":4.96,"l":4.61,"c":4.64,"v":96800},{"d":"2025-12-23","o":4.63,"h":4.74,"l":4.53,"c":4.68,"v":76300},{"d":"2025-12-24","o":4.7,"h":4.84,"l":4.68,"c":4.78,"v":47700},{"d":"2025-12-26","o":4.79,"h":4.82,"l":4.68,"c":4.7,"v":45100},{"d":"2025-12-29","o":4.66,"h":4.74,"l":4.57,"c":4.67,"v":67300},{"d":"2025-12-30","o":4.67,"h":4.76,"l":4.54,"c":4.61,"v":81700},{"d":"2025-12-31","o":4.61,"h":4.69,"l":4.57,"c":4.64,"v":73900},{"d":"2026-01-02","o":4.69,"h":4.82,"l":4.63,"c":4.71,"v":121900},{"d":"2026-01-05","o":4.71,"h":5.34,"l":4.66,"c":5.06,"v":227300},{"d":"2026-01-06","o":4.98,"h":5.07,"l":4.63,"c":4.68,"v":379800},{"d":"2026-01-07","o":4.68,"h":4.78,"l":4.16,"c":4.17,"v":213100},{"d":"2026-01-08","o":4.25,"h":4.32,"l":4.06,"c":4.23,"v":162800},{"d":"2026-01-09","o":4.23,"h":4.28,"l":4.02,"c":4.1,"v":138400},{"d":"2026-01-12","o":4.07,"h":4.17,"l":3.99,"c":4.11,"v":117600},{"d":"2026-01-13","o":4.15,"h":4.24,"l":3.7,"c":3.94,"v":311500},{"d":"2026-01-14","o":3.88,"h":4.45,"l":3.87,"c":4.14,"v":542300},{"d":"2026-01-15","o":4.13,"h":4.25,"l":4.01,"c":4.21,"v":109100},{"d":"2026-01-16","o":4.24,"h":4.45,"l":4.15,"c":4.15,"v":189200},{"d":"2026-01-20","o":4.04,"h":4.13,"l":3.96,"c":3.97,"v":78700},{"d":"2026-01-21","o":3.96,"h":4.18,"l":3.95,"c":4.15,"v":115400},{"d":"2026-01-22","o":4.15,"h":4.45,"l":4.15,"c":4.36,"v":98600},{"d":"2026-01-23","o":4.31,"h":4.43,"l":4.25,"c":4.4,"v":98200},{"d":"2026-01-26","o":4.37,"h":4.61,"l":4.35,"c":4.57,"v":138800},{"d":"2026-01-27","o":4.59,"h":4.72,"l":4.46,"c":4.62,"v":192200},{"d":"2026-01-28","o":4.6,"h":4.75,"l":4.54,"c":4.75,"v":96300},{"d":"2026-01-29","o":4.7,"h":4.89,"l":4.57,"c":4.88,"v":121300},{"d":"2026-01-30","o":4.82,"h":4.89,"l":4.65,"c":4.69,"v":185000},{"d":"2026-02-02","o":4.69,"h":4.81,"l":4.63,"c":4.73,"v":168200},{"d":"2026-02-03","o":4.72,"h":4.76,"l":4.46,"c":4.69,"v":169400},{"d":"2026-02-04","o":4.71,"h":4.88,"l":4.65,"c":4.75,"v":101800},{"d":"2026-02-05","o":4.72,"h":4.77,"l":4.58,"c":4.58,"v":87300},{"d":"2026-02-06","o":4.62,"h":4.72,"l":4.45,"c":4.56,"v":235100},{"d":"2026-02-09","o":4.56,"h":4.56,"l":4.38,"c":4.42,"v":67600},{"d":"2026-02-10","o":4.41,"h":4.73,"l":4.41,"c":4.6,"v":76400},{"d":"2026-02-11","o":4.62,"h":4.62,"l":4.26,"c":4.28,"v":117400},{"d":"2026-02-12","o":4.35,"h":4.4,"l":4.06,"c":4.2,"v":80800},{"d":"2026-02-13","o":4.23,"h":4.43,"l":4.22,"c":4.38,"v":71400},{"d":"2026-02-17","o":4.33,"h":4.68,"l":4.26,"c":4.43,"v":86100},{"d":"2026-02-18","o":4.4,"h":4.55,"l":4.4,"c":4.49,"v":56400},{"d":"2026-02-19","o":4.44,"h":4.58,"l":4.44,"c":4.54,"v":69500},{"d":"2026-02-20","o":4.53,"h":4.67,"l":4.5,"c":4.63,"v":238100},{"d":"2026-02-23","o":4.59,"h":4.66,"l":4.54,"c":4.64,"v":86100},{"d":"2026-02-24","o":4.6,"h":4.74,"l":4.6,"c":4.67,"v":124900},{"d":"2026-02-25","o":4.67,"h":4.7,"l":4.37,"c":4.44,"v":173000},{"d":"2026-02-26","o":4.42,"h":4.52,"l":4.33,"c":4.49,"v":49000},{"d":"2026-02-27","o":4.45,"h":4.52,"l":4.35,"c":4.43,"v":181100},{"d":"2026-03-02","o":4.36,"h":4.67,"l":4.31,"c":4.61,"v":138000},{"d":"2026-03-03","o":4.54,"h":4.67,"l":4.39,"c":4.57,"v":143000},{"d":"2026-03-04","o":4.62,"h":4.66,"l":4.4,"c":4.44,"v":53100},{"d":"2026-03-05","o":4.4,"h":4.45,"l":4.28,"c":4.32,"v":67200},{"d":"2026-03-06","o":4.24,"h":4.3,"l":4.03,"c":4.14,"v":110800},{"d":"2026-03-09","o":4.05,"h":4.23,"l":4.02,"c":4.18,"v":71400},{"d":"2026-03-10","o":4.15,"h":4.31,"l":4.15,"c":4.22,"v":102900},{"d":"2026-03-11","o":4.14,"h":4.25,"l":3.95,"c":4.05,"v":123600},{"d":"2026-03-12","o":3.98,"h":4.05,"l":3.49,"c":3.73,"v":256700},{"d":"2026-03-13","o":3.75,"h":3.75,"l":3.3,"c":3.66,"v":238900},{"d":"2026-03-16","o":3.67,"h":3.83,"l":3.57,"c":3.72,"v":63200},{"d":"2026-03-17","o":3.72,"h":3.83,"l":3.58,"c":3.8,"v":232500},{"d":"2026-03-18","o":3.75,"h":3.78,"l":3.5,"c":3.6,"v":203800},{"d":"2026-03-19","o":3.45,"h":3.52,"l":3.22,"c":3.32,"v":291700},{"d":"2026-03-20","o":3.24,"h":3.33,"l":2.96,"c":3.28,"v":433200},{"d":"2026-03-23","o":3.37,"h":3.6,"l":3.31,"c":3.5,"v":164400},{"d":"2026-03-24","o":3.41,"h":3.47,"l":3.35,"c":3.42,"v":94300},{"d":"2026-03-25","o":3.45,"h":3.58,"l":3.35,"c":3.37,"v":73100},{"d":"2026-03-26","o":3.33,"h":3.46,"l":3.31,"c":3.36,"v":106800},{"d":"2026-03-27","o":3.25,"h":3.34,"l":3.25,"c":3.28,"v":56800},{"d":"2026-03-30","o":3.34,"h":3.61,"l":3.28,"c":3.6,"v":135900},{"d":"2026-03-31","o":3.49,"h":3.82,"l":3.25,"c":3.62,"v":340889},{"d":"2026-04-01","o":3.63,"h":3.83,"l":3.51,"c":3.65,"v":120755},{"d":"2026-04-02","o":3.52,"h":3.84,"l":3.52,"c":3.82,"v":101101},{"d":"2026-04-06","o":3.79,"h":3.88,"l":3.77,"c":3.77,"v":82848},{"d":"2026-04-07","o":3.75,"h":3.83,"l":3.68,"c":3.81,"v":137296},{"d":"2026-04-08","o":3.99,"h":4,"l":3.76,"c":3.84,"v":229844},{"d":"2026-04-09","o":3.78,"h":3.89,"l":3.76,"c":3.88,"v":127925},{"d":"2026-04-10","o":3.86,"h":3.89,"l":3.8,"c":3.85,"v":87981},{"d":"2026-04-13","o":3.79,"h":3.92,"l":3.77,"c":3.87,"v":135633},{"d":"2026-04-14","o":3.84,"h":3.92,"l":3.77,"c":3.79,"v":55294},{"d":"2026-04-15","o":3.77,"h":3.83,"l":3.7,"c":3.77,"v":119270},{"d":"2026-04-16","o":3.75,"h":3.76,"l":3.63,"c":3.69,"v":141386},{"d":"2026-04-17","o":3.75,"h":3.81,"l":3.65,"c":3.76,"v":111295},{"d":"2026-04-20","o":3.76,"h":3.91,"l":3.73,"c":3.83,"v":143400},{"d":"2026-04-21","o":3.8,"h":3.9,"l":3.74,"c":3.77,"v":142973},{"d":"2026-04-22","o":3.8,"h":4,"l":3.7,"c":3.79,"v":529343},{"d":"2026-04-23","o":3.76,"h":3.81,"l":3.58,"c":3.75,"v":163264},{"d":"2026-04-24","o":3.72,"h":3.87,"l":3.64,"c":3.82,"v":132828},{"d":"2026-04-27","o":3.77,"h":3.91,"l":3.74,"c":3.77,"v":122813},{"d":"2026-04-28","o":3.51,"h":3.87,"l":3.51,"c":3.74,"v":172014},{"d":"2026-04-29","o":3.71,"h":3.74,"l":3.4,"c":3.4,"v":238860},{"d":"2026-04-30","o":3.43,"h":3.55,"l":3.24,"c":3.54,"v":167879},{"d":"2026-05-01","o":3.55,"h":3.64,"l":3.5,"c":3.6,"v":166962},{"d":"2026-05-04","o":3.56,"h":3.63,"l":3.5,"c":3.51,"v":161816},{"d":"2026-05-05","o":3.54,"h":3.62,"l":3.5,"c":3.61,"v":89280},{"d":"2026-05-06","o":3.63,"h":3.84,"l":3.6,"c":3.76,"v":151042},{"d":"2026-05-07","o":3.74,"h":3.9,"l":3.73,"c":3.82,"v":177478},{"d":"2026-05-08","o":3.81,"h":3.89,"l":3.8,"c":3.87,"v":101402},{"d":"2026-05-11","o":3.91,"h":3.92,"l":3.5,"c":3.57,"v":200768},{"d":"2026-05-12","o":3.68,"h":3.69,"l":3.39,"c":3.45,"v":149733},{"d":"2026-05-13","o":3.42,"h":3.46,"l":3.25,"c":3.26,"v":161543},{"d":"2026-05-14","o":3.4,"h":3.7,"l":3.38,"c":3.49,"v":145274},{"d":"2026-05-15","o":3.43,"h":3.53,"l":3.41,"c":3.48,"v":99486},{"d":"2026-05-18","o":3.48,"h":3.75,"l":3.47,"c":3.7,"v":203721},{"d":"2026-05-19","o":3.65,"h":3.79,"l":3.65,"c":3.72,"v":117441}]