[{"d":"2022-06-16","o":9.5,"h":14.04,"l":9.5,"c":11.19,"v":198400},{"d":"2022-06-17","o":10.8,"h":11.29,"l":9.05,"c":9.7,"v":14200},{"d":"2022-06-21","o":10.3,"h":10.88,"l":8.89,"c":9.93,"v":97700},{"d":"2022-06-22","o":10,"h":10,"l":9.42,"c":9.59,"v":36700},{"d":"2022-06-23","o":11,"h":11.8,"l":8.85,"c":9,"v":143000},{"d":"2022-06-24","o":8.67,"h":9.57,"l":8.64,"c":8.84,"v":65600},{"d":"2022-06-27","o":9.16,"h":9.79,"l":8.86,"c":9.16,"v":46300},{"d":"2022-06-28","o":9.2,"h":9.3,"l":8.46,"c":8.98,"v":32300},{"d":"2022-06-29","o":9.38,"h":9.38,"l":8.45,"c":8.46,"v":34000},{"d":"2022-06-30","o":8.54,"h":8.54,"l":7.94,"c":8.21,"v":45100},{"d":"2022-07-01","o":8,"h":10.57,"l":8,"c":9.55,"v":84400},{"d":"2022-07-05","o":9.74,"h":9.74,"l":8.66,"c":8.74,"v":43300},{"d":"2022-07-06","o":8.65,"h":8.86,"l":8.5,"c":8.5,"v":79000},{"d":"2022-07-07","o":8.74,"h":9.24,"l":6.99,"c":7.16,"v":408100},{"d":"2022-07-08","o":8.31,"h":8.46,"l":7.75,"c":7.8,"v":240600},{"d":"2022-07-11","o":7.8,"h":8,"l":7,"c":7,"v":219900},{"d":"2022-07-12","o":7.38,"h":7.38,"l":6.7,"c":6.95,"v":134400},{"d":"2022-07-13","o":6.77,"h":7.18,"l":6.72,"c":6.79,"v":110500},{"d":"2022-07-14","o":6.7,"h":7.08,"l":6.6,"c":6.64,"v":115400},{"d":"2022-07-15","o":6.62,"h":6.81,"l":5.2,"c":5.53,"v":183600},{"d":"2022-07-18","o":5.72,"h":6.33,"l":5.72,"c":6.32,"v":75400},{"d":"2022-07-19","o":6.4,"h":6.81,"l":6.32,"c":6.81,"v":49600},{"d":"2022-07-20","o":7.16,"h":7.38,"l":6.38,"c":7.21,"v":95800},{"d":"2022-07-21","o":7.41,"h":7.8,"l":7.19,"c":7.35,"v":33100},{"d":"2022-07-22","o":7.17,"h":7.7,"l":7,"c":7.52,"v":50200},{"d":"2022-07-25","o":7.49,"h":7.8,"l":7.49,"c":7.6,"v":35100},{"d":"2022-07-26","o":8,"h":8.09,"l":7.6,"c":7.88,"v":47100},{"d":"2022-07-27","o":7.8,"h":7.9,"l":7.53,"c":7.8,"v":33500},{"d":"2022-07-28","o":8,"h":8.2,"l":7.95,"c":7.98,"v":38200},{"d":"2022-07-29","o":8.1,"h":8.11,"l":7.95,"c":7.95,"v":43300},{"d":"2022-08-01","o":7.99,"h":8.19,"l":7.5,"c":7.75,"v":35100},{"d":"2022-08-02","o":7.9,"h":7.9,"l":7.3,"c":7.5,"v":15000},{"d":"2022-08-03","o":7.54,"h":7.69,"l":7.31,"c":7.33,"v":34000},{"d":"2022-08-04","o":7.4,"h":7.41,"l":7.17,"c":7.41,"v":37800},{"d":"2022-08-05","o":7.43,"h":7.47,"l":7.21,"c":7.33,"v":36900},{"d":"2022-08-08","o":7.3,"h":7.9,"l":7.22,"c":7.42,"v":68600},{"d":"2022-08-09","o":7.43,"h":7.8,"l":7.43,"c":7.5,"v":18100},{"d":"2022-08-10","o":7.57,"h":7.74,"l":7.5,"c":7.69,"v":28700},{"d":"2022-08-11","o":7.65,"h":7.78,"l":7.51,"c":7.63,"v":72500},{"d":"2022-08-12","o":7.95,"h":8,"l":7.71,"c":7.71,"v":31400},{"d":"2022-08-15","o":7.65,"h":9.14,"l":7.65,"c":9.14,"v":37900},{"d":"2022-08-16","o":10.44,"h":10.5,"l":9.2,"c":9.25,"v":128700},{"d":"2022-08-17","o":9.23,"h":9.62,"l":8.76,"c":8.8,"v":158400},{"d":"2022-08-18","o":8.76,"h":8.76,"l":8.06,"c":8.3,"v":56000},{"d":"2022-08-19","o":8.06,"h":8.48,"l":8.06,"c":8.4,"v":9200},{"d":"2022-08-22","o":8.26,"h":8.26,"l":7.91,"c":8,"v":15600},{"d":"2022-08-23","o":7.84,"h":8.53,"l":7.84,"c":8.5,"v":19100},{"d":"2022-08-24","o":8.23,"h":8.8,"l":8.23,"c":8.7,"v":33400},{"d":"2022-08-25","o":9.55,"h":9.55,"l":8.78,"c":9,"v":68900},{"d":"2022-08-26","o":8.9,"h":9.11,"l":8.72,"c":8.8,"v":23900},{"d":"2022-08-29","o":8.92,"h":9,"l":8.83,"c":8.95,"v":8500},{"d":"2022-08-30","o":9,"h":9.01,"l":8.67,"c":8.86,"v":6700},{"d":"2022-08-31","o":9.01,"h":9.1,"l":8.67,"c":9,"v":17600},{"d":"2022-09-01","o":8.9,"h":8.9,"l":7.6,"c":7.71,"v":35600},{"d":"2022-09-02","o":7.6,"h":8.07,"l":7.25,"c":7.56,"v":152900},{"d":"2022-09-06","o":7.25,"h":7.35,"l":6.9,"c":7.2,"v":89700},{"d":"2022-09-07","o":7.1,"h":7.95,"l":7.1,"c":7.67,"v":16200},{"d":"2022-09-08","o":8,"h":8.1,"l":7.26,"c":7.92,"v":3100},{"d":"2022-09-09","o":7.85,"h":8.05,"l":7.69,"c":8,"v":24700},{"d":"2022-09-12","o":8.12,"h":8.12,"l":7.8,"c":7.8,"v":13500},{"d":"2022-09-13","o":7.56,"h":7.64,"l":7.42,"c":7.53,"v":19500},{"d":"2022-09-14","o":7.36,"h":7.7,"l":7.35,"c":7.7,"v":21000},{"d":"2022-09-15","o":7.82,"h":8,"l":7.7,"c":7.9,"v":16900},{"d":"2022-09-16","o":7.8,"h":7.9,"l":7.53,"c":7.9,"v":9500},{"d":"2022-09-19","o":7.82,"h":7.9,"l":7.49,"c":7.49,"v":8800},{"d":"2022-09-20","o":7.51,"h":7.67,"l":7.39,"c":7.55,"v":15000},{"d":"2022-09-21","o":7.57,"h":7.85,"l":7.51,"c":7.66,"v":9700},{"d":"2022-09-22","o":7.25,"h":7.35,"l":6.47,"c":6.52,"v":61400},{"d":"2022-09-23","o":6.8,"h":7.3,"l":6.61,"c":6.83,"v":50100},{"d":"2022-09-26","o":6.86,"h":6.94,"l":6.67,"c":6.86,"v":44100},{"d":"2022-09-27","o":6.98,"h":7.7,"l":6.88,"c":7.15,"v":12700},{"d":"2022-09-28","o":7.04,"h":7.24,"l":6.98,"c":7.08,"v":11000},{"d":"2022-09-29","o":7.02,"h":7.1,"l":6.9,"c":6.98,"v":46300},{"d":"2022-09-30","o":7.17,"h":7.4,"l":6.11,"c":6.76,"v":68700},{"d":"2022-10-03","o":6.81,"h":6.94,"l":6.56,"c":6.7,"v":13000},{"d":"2022-10-04","o":6.94,"h":7,"l":6.78,"c":6.92,"v":34400},{"d":"2022-10-05","o":7.39,"h":7.39,"l":6.54,"c":6.79,"v":31300},{"d":"2022-10-06","o":6.65,"h":6.81,"l":6.55,"c":6.79,"v":10300},{"d":"2022-10-07","o":6.65,"h":6.74,"l":6.55,"c":6.55,"v":8000},{"d":"2022-10-10","o":6.7,"h":6.74,"l":6.51,"c":6.52,"v":13400},{"d":"2022-10-11","o":6.7,"h":6.7,"l":6.36,"c":6.5,"v":19300},{"d":"2022-10-12","o":6.71,"h":7.1,"l":6.41,"c":6.61,"v":6500},{"d":"2022-10-13","o":6.21,"h":7.18,"l":6.21,"c":7.16,"v":20500},{"d":"2022-10-14","o":7.15,"h":7.35,"l":6.76,"c":6.78,"v":39100},{"d":"2022-10-17","o":6.81,"h":7.29,"l":6.76,"c":6.99,"v":14800},{"d":"2022-10-18","o":7.2,"h":7.21,"l":6.65,"c":6.87,"v":35100},{"d":"2022-10-19","o":6.69,"h":6.86,"l":6.69,"c":6.7,"v":6200},{"d":"2022-10-20","o":6.6,"h":6.78,"l":6.6,"c":6.7,"v":15900},{"d":"2022-10-21","o":6.61,"h":6.64,"l":6.61,"c":6.63,"v":1200},{"d":"2022-10-24","o":6.6,"h":6.76,"l":6.05,"c":6.06,"v":53500},{"d":"2022-10-25","o":6.6,"h":6.77,"l":6.09,"c":6.09,"v":121400},{"d":"2022-10-26","o":6.08,"h":6.27,"l":6.06,"c":6.12,"v":61200},{"d":"2022-10-27","o":6.02,"h":6.27,"l":5.97,"c":6.05,"v":31600},{"d":"2022-10-28","o":5.97,"h":6.78,"l":5.97,"c":6.22,"v":61800},{"d":"2022-10-31","o":6.22,"h":6.28,"l":6.1,"c":6.2,"v":30100},{"d":"2022-11-01","o":6.01,"h":6.37,"l":6.01,"c":6.28,"v":22800},{"d":"2022-11-02","o":6.49,"h":6.53,"l":6.23,"c":6.25,"v":17500},{"d":"2022-11-03","o":6.06,"h":6.49,"l":6.01,"c":6.08,"v":12300},{"d":"2022-11-04","o":6.13,"h":6.2,"l":6.01,"c":6.05,"v":19000},{"d":"2022-11-07","o":6.1,"h":6.56,"l":6.1,"c":6.11,"v":19600},{"d":"2022-11-08","o":6.28,"h":6.48,"l":6.11,"c":6.11,"v":3200},{"d":"2022-11-09","o":6.21,"h":6.21,"l":6.02,"c":6.03,"v":11000},{"d":"2022-11-10","o":6.19,"h":6.36,"l":6.1,"c":6.36,"v":18500},{"d":"2022-11-11","o":6.24,"h":6.28,"l":6.17,"c":6.19,"v":4100},{"d":"2022-11-14","o":6.71,"h":6.82,"l":6.2,"c":6.59,"v":138600},{"d":"2022-11-15","o":6.89,"h":6.89,"l":5.56,"c":5.76,"v":153000},{"d":"2022-11-16","o":5.74,"h":6.05,"l":5.52,"c":6.01,"v":17600},{"d":"2022-11-17","o":5.98,"h":6.07,"l":5.86,"c":5.89,"v":5600},{"d":"2022-11-18","o":6.25,"h":6.7,"l":5.93,"c":6.2,"v":5000},{"d":"2022-11-21","o":6.25,"h":6.25,"l":6,"c":6.09,"v":6500},{"d":"2022-11-22","o":6.02,"h":6.28,"l":6.02,"c":6.24,"v":2900},{"d":"2022-11-23","o":6.24,"h":6.3,"l":6.05,"c":6.06,"v":6000},{"d":"2022-11-25","o":6.08,"h":6.08,"l":5.92,"c":6.05,"v":5900},{"d":"2022-11-28","o":6.17,"h":6.54,"l":6,"c":6.1,"v":19300},{"d":"2022-11-29","o":6.26,"h":6.5,"l":6.14,"c":6.16,"v":1900},{"d":"2022-11-30","o":6.46,"h":6.79,"l":6.18,"c":6.3,"v":6400},{"d":"2022-12-01","o":6.5,"h":6.51,"l":6.05,"c":6.15,"v":38600},{"d":"2022-12-02","o":6.33,"h":6.47,"l":6.22,"c":6.36,"v":3400},{"d":"2022-12-05","o":6.4,"h":6.77,"l":6.37,"c":6.56,"v":12800},{"d":"2022-12-06","o":6.56,"h":6.9,"l":6.28,"c":6.88,"v":91200},{"d":"2022-12-07","o":6.91,"h":7.54,"l":6.91,"c":7.48,"v":21700},{"d":"2022-12-08","o":7.6,"h":8.15,"l":7.6,"c":8,"v":276900},{"d":"2022-12-09","o":8.1,"h":8.75,"l":8.03,"c":8.3,"v":154200},{"d":"2022-12-12","o":7.87,"h":8.78,"l":7.67,"c":7.91,"v":124900},{"d":"2022-12-13","o":8.4,"h":8.6,"l":7.8,"c":7.97,"v":281000},{"d":"2022-12-14","o":7.84,"h":8.3,"l":7.76,"c":8.3,"v":119500},{"d":"2022-12-15","o":8.29,"h":8.29,"l":7.67,"c":8,"v":196900},{"d":"2022-12-16","o":7.7,"h":8.1,"l":7.6,"c":7.7,"v":40200},{"d":"2022-12-19","o":7.61,"h":7.99,"l":7.61,"c":7.84,"v":4800},{"d":"2022-12-20","o":7.78,"h":8,"l":7.78,"c":8,"v":4900},{"d":"2022-12-21","o":8,"h":8.45,"l":7.9,"c":8.3,"v":112700},{"d":"2022-12-22","o":9.7,"h":10.65,"l":9.62,"c":9.74,"v":836500},{"d":"2022-12-23","o":10.05,"h":10.19,"l":9.9,"c":10,"v":387600},{"d":"2022-12-27","o":10.06,"h":10.24,"l":10,"c":10.05,"v":250200},{"d":"2022-12-28","o":9.93,"h":10.05,"l":9.81,"c":9.97,"v":24100},{"d":"2022-12-29","o":9.8,"h":10,"l":9.8,"c":9.91,"v":30200},{"d":"2022-12-30","o":9.98,"h":10.04,"l":9.97,"c":10,"v":96900},{"d":"2023-01-03","o":10.05,"h":10.17,"l":9.99,"c":10.01,"v":248700},{"d":"2023-01-04","o":10.05,"h":10.1,"l":9.9,"c":10.05,"v":327600},{"d":"2023-01-05","o":9.98,"h":10.1,"l":9.98,"c":10.05,"v":100000},{"d":"2023-01-06","o":10.58,"h":11.06,"l":10.58,"c":10.73,"v":283400},{"d":"2023-01-09","o":12,"h":12.53,"l":11.8,"c":11.95,"v":583800},{"d":"2023-01-10","o":12,"h":12.34,"l":12,"c":12.1,"v":144800},{"d":"2023-01-11","o":12.1,"h":12.11,"l":11.95,"c":12.03,"v":514800},{"d":"2023-01-12","o":11.84,"h":12.2,"l":11.23,"c":12,"v":125700},{"d":"2023-01-13","o":12.05,"h":12.99,"l":12.05,"c":12.6,"v":34200},{"d":"2023-01-17","o":12.8,"h":13,"l":12.39,"c":12.4,"v":43600},{"d":"2023-01-18","o":12.3,"h":12.46,"l":12.28,"c":12.35,"v":77700},{"d":"2023-01-19","o":12.2,"h":12.48,"l":12,"c":12.21,"v":10200},{"d":"2023-01-20","o":12.22,"h":12.23,"l":10.97,"c":11.57,"v":16700},{"d":"2023-01-23","o":11.89,"h":12.19,"l":11.64,"c":11.93,"v":23300},{"d":"2023-01-24","o":11.77,"h":12.03,"l":11.77,"c":11.87,"v":49800},{"d":"2023-01-25","o":11.75,"h":12.09,"l":11.75,"c":12,"v":14800},{"d":"2023-01-26","o":11.99,"h":12.2,"l":11.8,"c":11.96,"v":19700},{"d":"2023-01-27","o":11.8,"h":11.99,"l":11.73,"c":11.8,"v":34500},{"d":"2023-01-30","o":12.01,"h":12.1,"l":11.8,"c":11.98,"v":30500},{"d":"2023-01-31","o":12.03,"h":12.08,"l":11.86,"c":12,"v":98100},{"d":"2023-02-01","o":11.96,"h":12.5,"l":11.75,"c":12.2,"v":60500},{"d":"2023-02-02","o":12.2,"h":12.23,"l":12.04,"c":12.1,"v":18700},{"d":"2023-02-03","o":12.06,"h":12.29,"l":11.93,"c":12.28,"v":29100},{"d":"2023-02-06","o":12.3,"h":12.97,"l":12.3,"c":12.78,"v":47000},{"d":"2023-02-07","o":12.84,"h":12.95,"l":12.8,"c":12.85,"v":135000},{"d":"2023-02-08","o":12.97,"h":13.2,"l":12.9,"c":13.01,"v":94500},{"d":"2023-02-09","o":14,"h":14,"l":13.15,"c":13.35,"v":593700},{"d":"2023-02-10","o":13.5,"h":13.5,"l":13.17,"c":13.39,"v":27300},{"d":"2023-02-13","o":13.99,"h":13.99,"l":13.21,"c":13.25,"v":41200},{"d":"2023-02-14","o":13.04,"h":13.99,"l":13.04,"c":13.2,"v":49900},{"d":"2023-02-15","o":13.11,"h":13.49,"l":12.66,"c":13.35,"v":13900},{"d":"2023-02-16","o":13.24,"h":13.46,"l":13.24,"c":13.43,"v":112800},{"d":"2023-02-17","o":13.43,"h":13.43,"l":13.14,"c":13.29,"v":25300},{"d":"2023-02-21","o":13.18,"h":13.38,"l":13.1,"c":13.2,"v":34800},{"d":"2023-02-22","o":13.14,"h":13.38,"l":13.06,"c":13.2,"v":36100},{"d":"2023-02-23","o":13.3,"h":13.5,"l":13.1,"c":13.39,"v":19600},{"d":"2023-02-24","o":13.31,"h":13.9,"l":13.3,"c":13.9,"v":60700},{"d":"2023-02-27","o":14.05,"h":14.6,"l":13.84,"c":13.91,"v":195700},{"d":"2023-02-28","o":13.81,"h":14,"l":13.64,"c":13.85,"v":219200},{"d":"2023-03-01","o":14,"h":14.1,"l":13.9,"c":13.92,"v":262900},{"d":"2023-03-02","o":13.74,"h":14.1,"l":13.74,"c":14.03,"v":40800},{"d":"2023-03-03","o":14,"h":14.1,"l":13.9,"c":13.94,"v":150000},{"d":"2023-03-06","o":14,"h":14.15,"l":14,"c":14.01,"v":220200},{"d":"2023-03-07","o":14.1,"h":14.1,"l":13.96,"c":13.99,"v":125400},{"d":"2023-03-08","o":13.9,"h":13.91,"l":13.5,"c":13.66,"v":44600},{"d":"2023-03-09","o":13.56,"h":13.56,"l":12.83,"c":12.85,"v":13900},{"d":"2023-03-10","o":12.96,"h":13.56,"l":12.9,"c":13.22,"v":71200},{"d":"2023-03-13","o":13.18,"h":13.52,"l":13.02,"c":13.36,"v":5800},{"d":"2023-03-14","o":13.21,"h":13.69,"l":13.21,"c":13.5,"v":57800},{"d":"2023-03-15","o":13.45,"h":13.64,"l":12.69,"c":13.13,"v":8600},{"d":"2023-03-16","o":13.65,"h":13.65,"l":12.94,"c":13.19,"v":12400},{"d":"2023-03-17","o":13.24,"h":13.68,"l":12.9,"c":13.54,"v":97900},{"d":"2023-03-20","o":13.47,"h":13.47,"l":12.85,"c":13.43,"v":13300},{"d":"2023-03-21","o":13.58,"h":13.9,"l":13.51,"c":13.51,"v":42300},{"d":"2023-03-22","o":13.85,"h":13.85,"l":13.41,"c":13.55,"v":28700},{"d":"2023-03-23","o":13.59,"h":13.85,"l":12.23,"c":13.6,"v":74700},{"d":"2023-03-24","o":13.5,"h":13.9,"l":13.05,"c":13.46,"v":71300},{"d":"2023-03-27","o":13.5,"h":14.18,"l":13.36,"c":13.51,"v":185100},{"d":"2023-03-28","o":13.47,"h":13.74,"l":13.11,"c":13.2,"v":120800},{"d":"2023-03-29","o":13.18,"h":13.43,"l":13,"c":13.06,"v":94600},{"d":"2023-03-30","o":13.3,"h":13.59,"l":12.9,"c":12.98,"v":280200},{"d":"2023-03-31","o":13.01,"h":13.44,"l":12.83,"c":12.9,"v":297300},{"d":"2023-04-03","o":12.83,"h":13.25,"l":12.83,"c":13.06,"v":38700},{"d":"2023-04-04","o":13.39,"h":13.74,"l":13.15,"c":13.2,"v":91900},{"d":"2023-04-05","o":13.1,"h":13.57,"l":13.1,"c":13.51,"v":10100},{"d":"2023-04-06","o":13.6,"h":14,"l":13.15,"c":13.2,"v":39700},{"d":"2023-04-10","o":13.2,"h":13.33,"l":13.14,"c":13.27,"v":21800},{"d":"2023-04-11","o":13.4,"h":13.43,"l":13.2,"c":13.24,"v":94400},{"d":"2023-04-12","o":14,"h":14.1,"l":13.8,"c":13.85,"v":274100},{"d":"2023-04-13","o":13.9,"h":14.37,"l":13.62,"c":13.69,"v":187100},{"d":"2023-04-14","o":11.71,"h":11.71,"l":9.3,"c":10.66,"v":408700},{"d":"2023-04-17","o":10.85,"h":10.85,"l":9.25,"c":9.45,"v":214300},{"d":"2023-04-18","o":9.85,"h":10.35,"l":9.84,"c":10.01,"v":398200},{"d":"2023-04-19","o":10.25,"h":10.25,"l":9.86,"c":10,"v":31600},{"d":"2023-04-20","o":9.85,"h":10.09,"l":9.85,"c":9.95,"v":25700},{"d":"2023-04-21","o":9.82,"h":9.96,"l":9.41,"c":9.41,"v":78300},{"d":"2023-04-24","o":9.36,"h":9.36,"l":8.95,"c":8.99,"v":67200},{"d":"2023-04-25","o":8.88,"h":9.11,"l":8.8,"c":8.89,"v":42700},{"d":"2023-04-26","o":8.92,"h":9.88,"l":8.92,"c":9.29,"v":121700},{"d":"2023-04-27","o":9.52,"h":10.61,"l":9.52,"c":10.01,"v":124700},{"d":"2023-04-28","o":10.5,"h":10.68,"l":9.77,"c":9.8,"v":139300},{"d":"2023-05-01","o":9.76,"h":10.45,"l":9.76,"c":10.03,"v":18900},{"d":"2023-05-02","o":10.02,"h":10.43,"l":9.7,"c":9.85,"v":41300},{"d":"2023-05-03","o":10.1,"h":10.15,"l":9.8,"c":9.8,"v":15900},{"d":"2023-05-04","o":9.74,"h":9.89,"l":9.34,"c":9.64,"v":31800},{"d":"2023-05-05","o":9.63,"h":9.82,"l":9.41,"c":9.77,"v":13300},{"d":"2023-05-08","o":9.66,"h":9.77,"l":9.5,"c":9.5,"v":13500},{"d":"2023-05-09","o":9.46,"h":9.72,"l":9,"c":9.27,"v":10000},{"d":"2023-05-10","o":9.28,"h":9.72,"l":9.15,"c":9.63,"v":21100},{"d":"2023-05-11","o":9.27,"h":9.5,"l":9.17,"c":9.34,"v":5000},{"d":"2023-05-12","o":9.73,"h":9.8,"l":9.55,"c":9.8,"v":1700},{"d":"2023-05-15","o":9.37,"h":9.77,"l":9.37,"c":9.64,"v":8200},{"d":"2023-05-16","o":9.82,"h":9.82,"l":9.2,"c":9.39,"v":22300},{"d":"2023-05-17","o":9.38,"h":9.38,"l":8.7,"c":8.7,"v":37300},{"d":"2023-05-18","o":8.83,"h":8.93,"l":8.14,"c":8.28,"v":35700},{"d":"2023-05-19","o":9.02,"h":9.02,"l":7.93,"c":8.33,"v":54100},{"d":"2023-05-22","o":8.44,"h":8.81,"l":8.1,"c":8.51,"v":79000},{"d":"2023-05-23","o":8.49,"h":8.49,"l":7.62,"c":8.15,"v":70300},{"d":"2023-05-24","o":7.75,"h":8.01,"l":7.58,"c":7.77,"v":32500},{"d":"2023-05-25","o":7.56,"h":8.19,"l":7.5,"c":7.56,"v":65300},{"d":"2023-05-26","o":7.6,"h":8.05,"l":7.6,"c":8.04,"v":12200},{"d":"2023-05-30","o":8.1,"h":8.2,"l":7.8,"c":8.17,"v":18300},{"d":"2023-05-31","o":7.92,"h":8.6,"l":7.92,"c":8.43,"v":14200},{"d":"2023-06-01","o":8.54,"h":9,"l":8.33,"c":8.52,"v":13700},{"d":"2023-06-02","o":8.36,"h":8.5,"l":8.3,"c":8.49,"v":15500},{"d":"2023-06-05","o":8.5,"h":8.55,"l":8.3,"c":8.49,"v":7000},{"d":"2023-06-06","o":8.34,"h":8.36,"l":8.1,"c":8.19,"v":26600},{"d":"2023-06-07","o":8.39,"h":8.39,"l":8.1,"c":8.2,"v":21600},{"d":"2023-06-08","o":8.1,"h":8.4,"l":8.1,"c":8.23,"v":16200},{"d":"2023-06-09","o":8.23,"h":8.23,"l":8.1,"c":8.2,"v":25800},{"d":"2023-06-12","o":8.12,"h":8.28,"l":7.41,"c":7.42,"v":100300},{"d":"2023-06-13","o":7.91,"h":8.57,"l":7.75,"c":8,"v":58300},{"d":"2023-06-14","o":8.22,"h":8.24,"l":7.55,"c":7.98,"v":151500},{"d":"2023-06-15","o":8.1,"h":8.1,"l":7.7,"c":7.85,"v":67800},{"d":"2023-06-16","o":7.98,"h":8.03,"l":7.9,"c":7.9,"v":8400},{"d":"2023-06-20","o":7.89,"h":7.9,"l":7.44,"c":7.87,"v":14900},{"d":"2023-06-21","o":7.86,"h":8.01,"l":7.86,"c":7.99,"v":15200},{"d":"2023-06-22","o":7.76,"h":7.95,"l":7.52,"c":7.95,"v":60900},{"d":"2023-06-23","o":7.7,"h":8.04,"l":7.45,"c":7.55,"v":10000},{"d":"2023-06-26","o":7.63,"h":7.8,"l":7.51,"c":7.52,"v":68100},{"d":"2023-06-27","o":7.49,"h":7.79,"l":7.41,"c":7.45,"v":93500},{"d":"2023-06-28","o":7.46,"h":7.81,"l":7.3,"c":7.35,"v":107100},{"d":"2023-06-29","o":6.89,"h":7.23,"l":6.7,"c":6.9,"v":166500},{"d":"2023-06-30","o":7.51,"h":8.19,"l":7.5,"c":7.74,"v":625700},{"d":"2023-07-03","o":8.88,"h":9.2,"l":8.19,"c":8.43,"v":504500},{"d":"2023-07-05","o":8.55,"h":8.78,"l":8.03,"c":8.12,"v":166200},{"d":"2023-07-06","o":8.26,"h":8.7,"l":8.17,"c":8.2,"v":315100},{"d":"2023-07-07","o":8.7,"h":9.12,"l":8.5,"c":8.73,"v":338700},{"d":"2023-07-10","o":8.95,"h":9,"l":8.41,"c":8.49,"v":87400},{"d":"2023-07-11","o":8.61,"h":8.9,"l":8.5,"c":8.52,"v":139500},{"d":"2023-07-12","o":8.9,"h":9.37,"l":8.4,"c":8.47,"v":82100},{"d":"2023-07-13","o":8.47,"h":8.86,"l":8.47,"c":8.62,"v":200000},{"d":"2023-07-14","o":8.6,"h":9.71,"l":8.6,"c":9.66,"v":155600},{"d":"2023-07-17","o":9.53,"h":9.6,"l":9.2,"c":9.4,"v":166600},{"d":"2023-07-18","o":9.4,"h":9.77,"l":9.4,"c":9.77,"v":57700},{"d":"2023-07-19","o":9.9,"h":10.41,"l":9.67,"c":9.8,"v":349100},{"d":"2023-07-20","o":9.8,"h":10.33,"l":9.8,"c":9.85,"v":80600},{"d":"2023-07-21","o":9.98,"h":10.38,"l":9.88,"c":9.9,"v":114300},{"d":"2023-07-24","o":10.4,"h":10.64,"l":9.97,"c":10.07,"v":104400},{"d":"2023-07-25","o":10,"h":10.49,"l":9.85,"c":9.9,"v":62200},{"d":"2023-07-26","o":9.92,"h":10.34,"l":9.84,"c":9.84,"v":16000},{"d":"2023-07-27","o":9.95,"h":10.12,"l":9.6,"c":9.62,"v":31800},{"d":"2023-07-28","o":9.6,"h":9.95,"l":9.6,"c":9.8,"v":38900},{"d":"2023-07-31","o":9.8,"h":10.29,"l":9.75,"c":9.8,"v":76500},{"d":"2023-08-01","o":9.72,"h":9.94,"l":9.5,"c":9.57,"v":125500},{"d":"2023-08-02","o":9.57,"h":9.78,"l":9.51,"c":9.51,"v":33000},{"d":"2023-08-03","o":9.4,"h":9.6,"l":9,"c":9.21,"v":71700},{"d":"2023-08-04","o":9.27,"h":9.31,"l":8.56,"c":8.76,"v":85100},{"d":"2023-08-07","o":9.51,"h":9.51,"l":8.54,"c":8.8,"v":20600},{"d":"2023-08-08","o":9.1,"h":9.35,"l":8.93,"c":8.99,"v":90800},{"d":"2023-08-09","o":9,"h":9.31,"l":9,"c":9.07,"v":52400},{"d":"2023-08-10","o":9.15,"h":9.23,"l":9.02,"c":9.05,"v":104800},{"d":"2023-08-11","o":9,"h":9.17,"l":8.87,"c":8.9,"v":159500},{"d":"2023-08-14","o":8.91,"h":8.95,"l":8.81,"c":8.85,"v":19700},{"d":"2023-08-15","o":8.81,"h":8.91,"l":8.78,"c":8.85,"v":17000},{"d":"2023-08-16","o":9,"h":9.19,"l":8.9,"c":8.94,"v":87100},{"d":"2023-08-17","o":8.91,"h":9.02,"l":8.91,"c":8.98,"v":25300},{"d":"2023-08-18","o":9.1,"h":9.99,"l":8.95,"c":9.57,"v":872400},{"d":"2023-08-21","o":9.72,"h":9.86,"l":9.6,"c":9.73,"v":492500},{"d":"2023-08-22","o":9.71,"h":10.12,"l":9.7,"c":9.8,"v":164600},{"d":"2023-08-23","o":9.77,"h":9.81,"l":9.65,"c":9.65,"v":72100},{"d":"2023-08-24","o":9.66,"h":9.79,"l":9.4,"c":9.48,"v":70600},{"d":"2023-08-25","o":9.46,"h":9.6,"l":9.4,"c":9.55,"v":33800},{"d":"2023-08-28","o":9.71,"h":10,"l":9.64,"c":9.7,"v":70000},{"d":"2023-08-29","o":9.61,"h":9.97,"l":9.51,"c":9.84,"v":21100},{"d":"2023-08-30","o":9.84,"h":9.9,"l":9.7,"c":9.73,"v":29900},{"d":"2023-08-31","o":9.75,"h":10.07,"l":9.75,"c":9.9,"v":121600},{"d":"2023-09-01","o":9.89,"h":10,"l":9.68,"c":9.94,"v":37900},{"d":"2023-09-05","o":9.91,"h":9.98,"l":9.81,"c":9.87,"v":6600},{"d":"2023-09-06","o":10,"h":10,"l":9.52,"c":9.64,"v":50600},{"d":"2023-09-07","o":9.71,"h":9.71,"l":9.45,"c":9.45,"v":15400},{"d":"2023-09-08","o":9.41,"h":9.74,"l":9.41,"c":9.52,"v":5600},{"d":"2023-09-11","o":9.48,"h":9.64,"l":9.45,"c":9.51,"v":5800},{"d":"2023-09-12","o":9.61,"h":9.67,"l":9.32,"c":9.36,"v":12100},{"d":"2023-09-13","o":9.3,"h":9.34,"l":8.75,"c":8.88,"v":18600},{"d":"2023-09-14","o":8.87,"h":9.14,"l":8.29,"c":8.8,"v":25900},{"d":"2023-09-15","o":8.55,"h":9.48,"l":8.55,"c":9.14,"v":145700},{"d":"2023-09-18","o":9.01,"h":9.09,"l":8.9,"c":9.09,"v":27700},{"d":"2023-09-19","o":9.11,"h":9.15,"l":8.81,"c":9.14,"v":17400},{"d":"2023-09-20","o":9.33,"h":9.33,"l":8.97,"c":9.1,"v":18300},{"d":"2023-09-21","o":8.92,"h":9.03,"l":8.84,"c":8.88,"v":16800},{"d":"2023-09-22","o":8.92,"h":8.99,"l":8.83,"c":8.88,"v":7000},{"d":"2023-09-25","o":8.99,"h":9.37,"l":8.93,"c":8.93,"v":8100},{"d":"2023-09-26","o":8.99,"h":9.23,"l":8.9,"c":8.93,"v":64300},{"d":"2023-09-27","o":9,"h":9.15,"l":8.9,"c":8.94,"v":43500},{"d":"2023-09-28","o":8.92,"h":9.23,"l":8.91,"c":9.08,"v":28700},{"d":"2023-09-29","o":9.05,"h":9.29,"l":9.05,"c":9.12,"v":40200},{"d":"2023-10-02","o":9.23,"h":9.23,"l":9,"c":9.02,"v":44300},{"d":"2023-10-03","o":9.22,"h":9.3,"l":9.11,"c":9.16,"v":26600},{"d":"2023-10-04","o":9.1,"h":9.3,"l":9.1,"c":9.11,"v":2900},{"d":"2023-10-05","o":9.3,"h":9.3,"l":9.1,"c":9.1,"v":6600},{"d":"2023-10-06","o":9.1,"h":9.47,"l":9.1,"c":9.37,"v":12200},{"d":"2023-10-09","o":9.13,"h":9.35,"l":9.05,"c":9.05,"v":4900},{"d":"2023-10-10","o":9.24,"h":9.4,"l":9.2,"c":9.37,"v":23000},{"d":"2023-10-11","o":9.5,"h":9.5,"l":9.1,"c":9.1,"v":3600},{"d":"2023-10-12","o":9.08,"h":9.08,"l":9.02,"c":9.02,"v":500},{"d":"2023-10-13","o":9.01,"h":9.15,"l":9.01,"c":9.15,"v":6000},{"d":"2023-10-16","o":9.17,"h":9.17,"l":8.92,"c":9.04,"v":30600},{"d":"2023-10-17","o":8.87,"h":9.15,"l":8.87,"c":9.15,"v":1900},{"d":"2023-10-18","o":8.97,"h":9.09,"l":8.64,"c":8.85,"v":19600},{"d":"2023-10-19","o":8.65,"h":9.1,"l":8.59,"c":8.85,"v":18200},{"d":"2023-10-20","o":8.86,"h":9.27,"l":8.57,"c":8.68,"v":11400},{"d":"2023-10-23","o":8.55,"h":8.8,"l":8.55,"c":8.8,"v":5400},{"d":"2023-10-24","o":8.8,"h":8.82,"l":8.76,"c":8.76,"v":900},{"d":"2023-10-25","o":8.55,"h":8.94,"l":8.5,"c":8.7,"v":4300},{"d":"2023-10-26","o":8.5,"h":8.71,"l":8.5,"c":8.55,"v":1000},{"d":"2023-10-27","o":8.53,"h":8.98,"l":8.53,"c":8.98,"v":600},{"d":"2023-10-30","o":8.84,"h":8.99,"l":8.7,"c":8.7,"v":2000},{"d":"2023-10-31","o":8.87,"h":9.07,"l":8.7,"c":8.89,"v":7500},{"d":"2023-11-01","o":8.5,"h":8.74,"l":8.3,"c":8.59,"v":10800},{"d":"2023-11-02","o":8.72,"h":8.95,"l":8.72,"c":8.9,"v":10000},{"d":"2023-11-03","o":8.73,"h":8.9,"l":8.64,"c":8.88,"v":2300},{"d":"2023-11-06","o":8.68,"h":8.73,"l":8.6,"c":8.61,"v":2400},{"d":"2023-11-07","o":8.6,"h":8.8,"l":8.6,"c":8.64,"v":1600},{"d":"2023-11-08","o":8.75,"h":8.75,"l":8.39,"c":8.73,"v":2100},{"d":"2023-11-09","o":8.6,"h":8.88,"l":8.45,"c":8.69,"v":43800},{"d":"2023-11-10","o":8.7,"h":9.32,"l":8.7,"c":9.01,"v":119700},{"d":"2023-11-13","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":1000},{"d":"2023-11-14","o":9.05,"h":9.4,"l":8.9,"c":9,"v":111400},{"d":"2023-11-15","o":9.29,"h":9.29,"l":8.9,"c":9.13,"v":12800},{"d":"2023-11-16","o":9.1,"h":9.1,"l":9,"c":9.03,"v":20000},{"d":"2023-11-17","o":9.1,"h":9.12,"l":9,"c":9,"v":8200},{"d":"2023-11-20","o":9,"h":9.24,"l":8.9,"c":9.14,"v":38500},{"d":"2023-11-21","o":8.95,"h":9.12,"l":8.95,"c":9.01,"v":17400},{"d":"2023-11-22","o":9.1,"h":9.25,"l":9.02,"c":9.12,"v":3300},{"d":"2023-11-24","o":9.06,"h":10.18,"l":9,"c":9.9,"v":209400},{"d":"2023-11-27","o":9.8,"h":10.01,"l":9.75,"c":9.85,"v":273300},{"d":"2023-11-28","o":9.96,"h":9.96,"l":9.09,"c":9.8,"v":192200},{"d":"2023-11-29","o":9.9,"h":9.9,"l":9.36,"c":9.4,"v":62900},{"d":"2023-11-30","o":9.78,"h":9.79,"l":9.45,"c":9.5,"v":73500},{"d":"2023-12-01","o":9.89,"h":9.89,"l":9.45,"c":9.45,"v":182000},{"d":"2023-12-04","o":9.5,"h":9.9,"l":9.36,"c":9.49,"v":158700},{"d":"2023-12-05","o":9.5,"h":9.5,"l":9.35,"c":9.35,"v":70600},{"d":"2023-12-06","o":9.69,"h":9.7,"l":9.4,"c":9.5,"v":14700},{"d":"2023-12-07","o":9.36,"h":9.6,"l":9.23,"c":9.51,"v":58000},{"d":"2023-12-08","o":9.54,"h":9.59,"l":9.08,"c":9.17,"v":131600},{"d":"2023-12-11","o":9.24,"h":9.25,"l":9.1,"c":9.12,"v":41500},{"d":"2023-12-12","o":9.27,"h":9.59,"l":9.18,"c":9.3,"v":25400},{"d":"2023-12-13","o":9.33,"h":9.6,"l":9.33,"c":9.56,"v":5800},{"d":"2023-12-14","o":10,"h":10.75,"l":10,"c":10.75,"v":79400},{"d":"2023-12-15","o":10.64,"h":10.84,"l":10.28,"c":10.63,"v":26400},{"d":"2023-12-18","o":10.31,"h":10.91,"l":10.2,"c":10.72,"v":79900},{"d":"2023-12-19","o":10.7,"h":10.94,"l":10.7,"c":10.89,"v":76400},{"d":"2023-12-20","o":10.75,"h":11.06,"l":10.75,"c":10.96,"v":83300},{"d":"2023-12-21","o":11.07,"h":11.5,"l":11.02,"c":11.14,"v":69000},{"d":"2023-12-22","o":11.16,"h":11.22,"l":10.96,"c":11.22,"v":44400},{"d":"2023-12-26","o":11.34,"h":11.34,"l":10.15,"c":11.24,"v":57300},{"d":"2023-12-27","o":11.22,"h":11.39,"l":11.15,"c":11.28,"v":28100},{"d":"2023-12-28","o":11.25,"h":11.5,"l":11.25,"c":11.3,"v":60300},{"d":"2023-12-29","o":11.49,"h":11.5,"l":11.35,"c":11.48,"v":41300},{"d":"2024-01-02","o":11.49,"h":11.49,"l":11.26,"c":11.36,"v":6900},{"d":"2024-01-03","o":11.5,"h":11.75,"l":11.46,"c":11.68,"v":54000},{"d":"2024-01-04","o":11.75,"h":12.6,"l":11.68,"c":12.1,"v":28000},{"d":"2024-01-05","o":12.2,"h":12.5,"l":12.2,"c":12.26,"v":36900},{"d":"2024-01-08","o":12.98,"h":12.99,"l":12.4,"c":12.47,"v":78400},{"d":"2024-01-09","o":12.5,"h":12.52,"l":12.4,"c":12.49,"v":283700},{"d":"2024-01-10","o":12.4,"h":12.62,"l":12.07,"c":12.21,"v":257000},{"d":"2024-01-11","o":12.2,"h":12.35,"l":12.2,"c":12.23,"v":97100},{"d":"2024-01-12","o":12.22,"h":12.31,"l":12.22,"c":12.31,"v":13600},{"d":"2024-01-16","o":12.16,"h":12.45,"l":12.16,"c":12.42,"v":7300},{"d":"2024-01-17","o":12.29,"h":12.5,"l":12.24,"c":12.35,"v":17500},{"d":"2024-01-18","o":12.38,"h":12.38,"l":12.21,"c":12.27,"v":4500},{"d":"2024-01-19","o":13.08,"h":14.59,"l":12.26,"c":14.14,"v":2399800},{"d":"2024-01-22","o":14.75,"h":14.75,"l":14.1,"c":14.18,"v":937200},{"d":"2024-01-23","o":14.11,"h":14.54,"l":14.1,"c":14.25,"v":282000},{"d":"2024-01-24","o":14.41,"h":14.75,"l":14.21,"c":14.25,"v":480300},{"d":"2024-01-25","o":14.34,"h":14.36,"l":14.23,"c":14.24,"v":267300},{"d":"2024-01-26","o":14.25,"h":14.65,"l":14.25,"c":14.65,"v":80500},{"d":"2024-01-29","o":15,"h":15.7,"l":14.6,"c":15.25,"v":518600},{"d":"2024-01-30","o":15.28,"h":15.38,"l":15,"c":15.13,"v":264300},{"d":"2024-01-31","o":15.71,"h":16.03,"l":15.6,"c":15.75,"v":981700},{"d":"2024-02-01","o":15.74,"h":16.1,"l":15.72,"c":15.95,"v":631900},{"d":"2024-02-02","o":15.75,"h":15.92,"l":15.31,"c":15.7,"v":383100},{"d":"2024-02-05","o":15.66,"h":15.73,"l":15.42,"c":15.49,"v":176000},{"d":"2024-02-06","o":15.5,"h":15.59,"l":15.37,"c":15.48,"v":197500},{"d":"2024-02-07","o":15.45,"h":15.88,"l":15.45,"c":15.61,"v":166000},{"d":"2024-02-08","o":15.46,"h":15.6,"l":15.32,"c":15.49,"v":139600},{"d":"2024-02-09","o":15.4,"h":15.76,"l":15.26,"c":15.66,"v":529500},{"d":"2024-02-12","o":15.72,"h":15.91,"l":15.65,"c":15.71,"v":390600},{"d":"2024-02-13","o":15.55,"h":15.81,"l":15.55,"c":15.66,"v":152500},{"d":"2024-02-14","o":15.7,"h":15.83,"l":15.65,"c":15.7,"v":291300},{"d":"2024-02-15","o":15.75,"h":16.22,"l":15.7,"c":15.8,"v":554200},{"d":"2024-02-16","o":15.69,"h":15.93,"l":15.69,"c":15.82,"v":133200},{"d":"2024-02-20","o":15.9,"h":16,"l":15.9,"c":15.97,"v":524500},{"d":"2024-02-21","o":16,"h":16,"l":15.7,"c":15.75,"v":128200},{"d":"2024-02-22","o":15.93,"h":15.93,"l":15.53,"c":15.57,"v":242700},{"d":"2024-02-23","o":15.65,"h":16.15,"l":15.6,"c":16.03,"v":716400},{"d":"2024-02-26","o":17.85,"h":18,"l":17.02,"c":17.27,"v":1818900},{"d":"2024-02-27","o":17.1,"h":17.1,"l":15.92,"c":16.29,"v":376000},{"d":"2024-02-28","o":16.17,"h":16.28,"l":15.71,"c":15.9,"v":249000},{"d":"2024-02-29","o":15.89,"h":15.89,"l":15,"c":15.39,"v":265000},{"d":"2024-03-01","o":15.3,"h":15.77,"l":15.3,"c":15.76,"v":183800},{"d":"2024-03-04","o":15.6,"h":16,"l":15.6,"c":16,"v":174500},{"d":"2024-03-05","o":16.3,"h":16.95,"l":16.05,"c":16.16,"v":471800},{"d":"2024-03-06","o":16,"h":16.12,"l":15.97,"c":15.98,"v":120000},{"d":"2024-03-07","o":16.1,"h":16.1,"l":15.97,"c":16.02,"v":95900},{"d":"2024-03-08","o":16.03,"h":16.1,"l":15.57,"c":15.6,"v":1111200},{"d":"2024-03-11","o":15.34,"h":15.9,"l":15.34,"c":15.43,"v":60300},{"d":"2024-03-12","o":15.62,"h":15.83,"l":15.3,"c":15.32,"v":112900},{"d":"2024-03-13","o":15.25,"h":15.48,"l":15.25,"c":15.39,"v":161300},{"d":"2024-03-14","o":15.3,"h":15.56,"l":15.12,"c":15.33,"v":111000},{"d":"2024-03-15","o":15.22,"h":15.5,"l":15.21,"c":15.31,"v":204700},{"d":"2024-03-18","o":15.2,"h":15.83,"l":15.03,"c":15.03,"v":39300},{"d":"2024-03-19","o":14.92,"h":15.31,"l":14.92,"c":15.24,"v":140600},{"d":"2024-03-20","o":15.12,"h":15.3,"l":15.01,"c":15.23,"v":142800},{"d":"2024-03-21","o":14.99,"h":15.27,"l":14.99,"c":15.07,"v":136800},{"d":"2024-03-22","o":15,"h":15.03,"l":14.6,"c":14.95,"v":91600},{"d":"2024-03-25","o":14.29,"h":14.29,"l":13.16,"c":13.27,"v":200200},{"d":"2024-03-26","o":12.95,"h":13,"l":12.46,"c":12.5,"v":113600},{"d":"2024-03-27","o":12.38,"h":12.74,"l":12.38,"c":12.68,"v":85200},{"d":"2024-03-28","o":12.57,"h":12.92,"l":12.2,"c":12.22,"v":88300},{"d":"2024-04-01","o":12.25,"h":12.49,"l":12.25,"c":12.47,"v":118200},{"d":"2024-04-02","o":12.19,"h":12.19,"l":11.01,"c":11.4,"v":261900},{"d":"2024-04-03","o":11.74,"h":11.76,"l":11.4,"c":11.69,"v":246100},{"d":"2024-04-04","o":11.67,"h":12,"l":11.57,"c":11.67,"v":99800},{"d":"2024-04-05","o":12.13,"h":12.26,"l":11.95,"c":12.02,"v":460600},{"d":"2024-04-08","o":11.85,"h":12.39,"l":11.85,"c":12.01,"v":81200},{"d":"2024-04-09","o":12,"h":12,"l":11.91,"c":11.93,"v":96300},{"d":"2024-04-10","o":11.94,"h":12.03,"l":11.87,"c":11.88,"v":44300},{"d":"2024-04-11","o":11.71,"h":11.9,"l":11.71,"c":11.85,"v":100300},{"d":"2024-04-12","o":11.79,"h":12.3,"l":11.19,"c":12.24,"v":411900},{"d":"2024-04-15","o":12.02,"h":12.51,"l":12.02,"c":12.5,"v":219200},{"d":"2024-04-16","o":12.5,"h":13.01,"l":12.4,"c":12.73,"v":377700},{"d":"2024-04-17","o":12.74,"h":13,"l":12.73,"c":12.8,"v":137500},{"d":"2024-04-18","o":12.72,"h":12.95,"l":12.72,"c":12.89,"v":90100},{"d":"2024-04-19","o":13.05,"h":14,"l":12.75,"c":13.22,"v":1686600},{"d":"2024-04-22","o":13.25,"h":13.35,"l":13.23,"c":13.33,"v":184800},{"d":"2024-04-23","o":13.3,"h":13.45,"l":13.3,"c":13.4,"v":195700},{"d":"2024-04-24","o":13.55,"h":13.75,"l":13.47,"c":13.54,"v":191100},{"d":"2024-04-25","o":13.51,"h":13.74,"l":13.48,"c":13.65,"v":65600},{"d":"2024-04-26","o":14,"h":14.23,"l":14,"c":14.15,"v":248500},{"d":"2024-04-29","o":14.2,"h":14.3,"l":14.2,"c":14.22,"v":39600},{"d":"2024-04-30","o":14.67,"h":14.76,"l":14.46,"c":14.5,"v":224700},{"d":"2024-05-01","o":14.53,"h":14.59,"l":14.37,"c":14.48,"v":118100},{"d":"2024-05-02","o":14.5,"h":14.56,"l":14.44,"c":14.51,"v":231600},{"d":"2024-05-03","o":14.49,"h":14.49,"l":14.39,"c":14.4,"v":46800},{"d":"2024-05-06","o":14.44,"h":14.47,"l":14.35,"c":14.38,"v":134700},{"d":"2024-05-07","o":14.34,"h":14.39,"l":13.86,"c":13.86,"v":166400},{"d":"2024-05-08","o":13.6,"h":13.6,"l":13.45,"c":13.54,"v":66800},{"d":"2024-05-09","o":13.51,"h":13.61,"l":13.49,"c":13.6,"v":41600},{"d":"2024-05-10","o":13.72,"h":13.72,"l":13.35,"c":13.37,"v":55200},{"d":"2024-05-13","o":13.32,"h":13.4,"l":13.22,"c":13.29,"v":75100},{"d":"2024-05-14","o":13.28,"h":13.35,"l":13.28,"c":13.35,"v":76600},{"d":"2024-05-15","o":13.4,"h":13.4,"l":13.29,"c":13.35,"v":59400},{"d":"2024-05-16","o":13.45,"h":13.5,"l":13.38,"c":13.5,"v":75900},{"d":"2024-05-17","o":13.46,"h":13.52,"l":13.3,"c":13.5,"v":38800},{"d":"2024-05-20","o":13.61,"h":13.61,"l":13.41,"c":13.5,"v":42700},{"d":"2024-05-21","o":13.56,"h":13.94,"l":13.56,"c":13.94,"v":319800},{"d":"2024-05-22","o":14.15,"h":14.3,"l":13.97,"c":14,"v":405300},{"d":"2024-05-23","o":13.94,"h":13.94,"l":12.94,"c":13.58,"v":148700},{"d":"2024-05-24","o":13.7,"h":14.22,"l":13.45,"c":14.19,"v":357900},{"d":"2024-05-28","o":14.19,"h":14.2,"l":13.8,"c":13.99,"v":186600},{"d":"2024-05-29","o":13.85,"h":13.85,"l":13.47,"c":13.6,"v":80400},{"d":"2024-05-30","o":13.55,"h":13.87,"l":13.55,"c":13.77,"v":121200},{"d":"2024-05-31","o":13.84,"h":13.97,"l":13.62,"c":13.88,"v":187500},{"d":"2024-06-03","o":13.88,"h":14.15,"l":13.86,"c":13.96,"v":172900},{"d":"2024-06-04","o":13.86,"h":13.99,"l":13.7,"c":13.91,"v":119600},{"d":"2024-06-05","o":13.88,"h":13.95,"l":13.81,"c":13.95,"v":39700},{"d":"2024-06-06","o":13.99,"h":14,"l":13.94,"c":13.99,"v":79700},{"d":"2024-06-07","o":14.07,"h":14.14,"l":13.97,"c":14.04,"v":144400},{"d":"2024-06-10","o":13.98,"h":14.52,"l":13.63,"c":14.46,"v":218200},{"d":"2024-06-11","o":14.46,"h":14.46,"l":14.37,"c":14.39,"v":86300},{"d":"2024-06-12","o":14.65,"h":14.65,"l":14.16,"c":14.23,"v":173700},{"d":"2024-06-13","o":14.25,"h":14.29,"l":14.1,"c":14.28,"v":84600},{"d":"2024-06-14","o":14.32,"h":14.32,"l":14.03,"c":14.05,"v":64500},{"d":"2024-06-17","o":14.14,"h":14.14,"l":13.65,"c":13.85,"v":442200},{"d":"2024-06-18","o":13.8,"h":13.81,"l":13.4,"c":13.64,"v":154300},{"d":"2024-06-20","o":13.5,"h":13.65,"l":13.27,"c":13.51,"v":407100},{"d":"2024-06-21","o":13.79,"h":13.79,"l":13.31,"c":13.48,"v":123700},{"d":"2024-06-24","o":13.5,"h":13.5,"l":13.1,"c":13.32,"v":211700},{"d":"2024-06-25","o":13.3,"h":13.3,"l":12.69,"c":12.77,"v":94200},{"d":"2024-06-26","o":12.3,"h":12.3,"l":11.96,"c":12.02,"v":72700},{"d":"2024-06-27","o":11.93,"h":12.1,"l":11.81,"c":12,"v":35400},{"d":"2024-06-28","o":12,"h":12.16,"l":11.8,"c":12.16,"v":167000},{"d":"2024-07-01","o":12.3,"h":12.4,"l":12.06,"c":12.36,"v":230200},{"d":"2024-07-02","o":12.35,"h":12.4,"l":12.15,"c":12.24,"v":168500},{"d":"2024-07-03","o":12.4,"h":12.4,"l":12.05,"c":12.15,"v":60700},{"d":"2024-07-05","o":12.2,"h":12.2,"l":11.92,"c":12.12,"v":29300},{"d":"2024-07-08","o":12.12,"h":12.23,"l":12.05,"c":12.15,"v":53100},{"d":"2024-07-09","o":12.09,"h":12.17,"l":11.95,"c":12.01,"v":34500},{"d":"2024-07-10","o":12.14,"h":12.19,"l":11.95,"c":12.09,"v":34200},{"d":"2024-07-11","o":12.09,"h":12.12,"l":11.89,"c":11.91,"v":41200},{"d":"2024-07-12","o":11.84,"h":12.18,"l":11.84,"c":12.15,"v":96700},{"d":"2024-07-15","o":12.19,"h":12.19,"l":12.09,"c":12.1,"v":11000},{"d":"2024-07-16","o":12.21,"h":12.21,"l":12.1,"c":12.14,"v":17300},{"d":"2024-07-17","o":12.03,"h":12.14,"l":11.82,"c":11.98,"v":88100},{"d":"2024-07-18","o":11.99,"h":12.05,"l":11.84,"c":11.91,"v":49900},{"d":"2024-07-19","o":12.04,"h":12.05,"l":11.87,"c":11.94,"v":45300},{"d":"2024-07-22","o":12.04,"h":12.05,"l":11.8,"c":12,"v":77600},{"d":"2024-07-23","o":11.94,"h":11.98,"l":11.8,"c":11.8,"v":39900},{"d":"2024-07-24","o":11.8,"h":11.8,"l":11.4,"c":11.6,"v":124400},{"d":"2024-07-25","o":11.6,"h":11.6,"l":11.29,"c":11.29,"v":40400},{"d":"2024-07-26","o":11.42,"h":11.83,"l":11.11,"c":11.59,"v":193700},{"d":"2024-07-29","o":11.8,"h":12.08,"l":11.8,"c":11.81,"v":101600},{"d":"2024-07-30","o":11.95,"h":11.95,"l":11.7,"c":11.8,"v":88500},{"d":"2024-07-31","o":11.8,"h":11.8,"l":11.51,"c":11.7,"v":68400},{"d":"2024-08-01","o":11.9,"h":11.9,"l":11.57,"c":11.57,"v":78300},{"d":"2024-08-02","o":11.5,"h":11.7,"l":11.41,"c":11.54,"v":84500},{"d":"2024-08-05","o":11.4,"h":11.5,"l":10.68,"c":11.05,"v":158300},{"d":"2024-08-06","o":10.99,"h":11.2,"l":10.9,"c":11.12,"v":41500},{"d":"2024-08-07","o":11.2,"h":11.31,"l":10.99,"c":11.01,"v":100300},{"d":"2024-08-08","o":10.97,"h":11.3,"l":10.86,"c":10.9,"v":52600},{"d":"2024-08-09","o":10.68,"h":10.95,"l":10.68,"c":10.91,"v":41000},{"d":"2024-08-12","o":10.99,"h":11.05,"l":10.5,"c":10.89,"v":72600},{"d":"2024-08-13","o":11.01,"h":11.01,"l":10.69,"c":10.79,"v":97200},{"d":"2024-08-14","o":10.97,"h":11.13,"l":10.84,"c":11.05,"v":232300},{"d":"2024-08-15","o":11.19,"h":12,"l":11.1,"c":11.93,"v":312000},{"d":"2024-08-16","o":12.65,"h":13,"l":12.3,"c":12.97,"v":675500},{"d":"2024-08-19","o":13.1,"h":13.2,"l":12.87,"c":12.99,"v":153900},{"d":"2024-08-20","o":12.89,"h":12.99,"l":12.62,"c":12.65,"v":285000},{"d":"2024-08-21","o":12.76,"h":12.76,"l":12.28,"c":12.4,"v":255800},{"d":"2024-08-22","o":12.23,"h":12.3,"l":11.71,"c":11.97,"v":122900},{"d":"2024-08-23","o":12.06,"h":12.06,"l":11.88,"c":11.89,"v":80900},{"d":"2024-08-26","o":11.95,"h":11.95,"l":11.7,"c":11.75,"v":34000},{"d":"2024-08-27","o":11.66,"h":11.8,"l":11.6,"c":11.73,"v":104400},{"d":"2024-08-28","o":11.73,"h":11.73,"l":11.59,"c":11.65,"v":58300},{"d":"2024-08-29","o":11.74,"h":11.8,"l":11.55,"c":11.65,"v":43800},{"d":"2024-08-30","o":11.74,"h":11.75,"l":11.56,"c":11.68,"v":73900},{"d":"2024-09-03","o":11.57,"h":11.57,"l":11.26,"c":11.35,"v":55500},{"d":"2024-09-04","o":11.42,"h":11.53,"l":11.26,"c":11.35,"v":70800},{"d":"2024-09-05","o":11.3,"h":11.56,"l":11.3,"c":11.35,"v":258100},{"d":"2024-09-06","o":11.43,"h":11.5,"l":11.07,"c":11.08,"v":154200},{"d":"2024-09-09","o":11.01,"h":11.13,"l":10.73,"c":11.1,"v":46700},{"d":"2024-09-10","o":11.06,"h":11.07,"l":10.89,"c":10.92,"v":44700},{"d":"2024-09-11","o":11.03,"h":11.03,"l":10.56,"c":10.76,"v":157100},{"d":"2024-09-12","o":10.7,"h":10.86,"l":10.7,"c":10.8,"v":48700},{"d":"2024-09-13","o":10.7,"h":10.88,"l":10.7,"c":10.81,"v":38900},{"d":"2024-09-16","o":10.76,"h":10.95,"l":10.7,"c":10.88,"v":59600},{"d":"2024-09-17","o":10.86,"h":11.16,"l":10.86,"c":11.01,"v":97500},{"d":"2024-09-18","o":11.13,"h":11.15,"l":10.83,"c":11.07,"v":96700},{"d":"2024-09-19","o":11.23,"h":11.36,"l":10.92,"c":11.18,"v":118700},{"d":"2024-09-20","o":11.19,"h":11.2,"l":10.95,"c":11.12,"v":64800},{"d":"2024-09-23","o":11.07,"h":11.1,"l":10.85,"c":10.88,"v":49300},{"d":"2024-09-24","o":10.88,"h":11.41,"l":10.87,"c":11.17,"v":66400},{"d":"2024-09-25","o":11.2,"h":11.47,"l":11.2,"c":11.22,"v":63200},{"d":"2024-09-26","o":11.33,"h":11.37,"l":11.12,"c":11.35,"v":43100},{"d":"2024-09-27","o":11.42,"h":11.98,"l":11.42,"c":11.9,"v":83900},{"d":"2024-09-30","o":11.99,"h":11.99,"l":11.84,"c":11.9,"v":25200},{"d":"2024-10-01","o":11.97,"h":12.25,"l":11.92,"c":11.95,"v":135000},{"d":"2024-10-02","o":11.99,"h":12.5,"l":11.85,"c":12.3,"v":173400},{"d":"2024-10-03","o":12.39,"h":12.4,"l":12.21,"c":12.3,"v":81400},{"d":"2024-10-04","o":12.39,"h":12.39,"l":12.1,"c":12.3,"v":100800},{"d":"2024-10-07","o":12.3,"h":12.6,"l":12.24,"c":12.55,"v":183900},{"d":"2024-10-08","o":12.59,"h":12.9,"l":12.58,"c":12.85,"v":212400},{"d":"2024-10-09","o":12.8,"h":13,"l":12.78,"c":12.98,"v":121900},{"d":"2024-10-10","o":12.98,"h":12.99,"l":12.59,"c":12.85,"v":166800},{"d":"2024-10-11","o":12.85,"h":12.95,"l":12.44,"c":12.45,"v":154800},{"d":"2024-10-14","o":12.48,"h":12.57,"l":12.41,"c":12.5,"v":115400},{"d":"2024-10-15","o":12.57,"h":12.57,"l":12.42,"c":12.5,"v":251900},{"d":"2024-10-16","o":12.54,"h":12.55,"l":12.3,"c":12.4,"v":116900},{"d":"2024-10-17","o":9.15,"h":12.44,"l":9.15,"c":12.4,"v":44600},{"d":"2024-10-18","o":12.35,"h":12.4,"l":12.31,"c":12.34,"v":52200},{"d":"2024-10-21","o":12.38,"h":12.4,"l":12.25,"c":12.25,"v":49400},{"d":"2024-10-22","o":12.18,"h":12.49,"l":12.18,"c":12.4,"v":45100},{"d":"2024-10-23","o":12.38,"h":13.19,"l":12.38,"c":12.9,"v":282400},{"d":"2024-10-24","o":12.95,"h":13.15,"l":12.84,"c":13.05,"v":160400},{"d":"2024-10-25","o":13.1,"h":13.1,"l":12.82,"c":13.08,"v":111000},{"d":"2024-10-28","o":13.1,"h":13.12,"l":12.93,"c":12.99,"v":173500},{"d":"2024-10-29","o":13.09,"h":13.11,"l":12.61,"c":12.96,"v":162100},{"d":"2024-10-30","o":12.84,"h":12.84,"l":12.63,"c":12.77,"v":68200},{"d":"2024-10-31","o":12.8,"h":13.3,"l":12.58,"c":12.98,"v":255200},{"d":"2024-11-01","o":13.09,"h":13.12,"l":12.98,"c":13.02,"v":79100},{"d":"2024-11-04","o":12.95,"h":13.04,"l":12.9,"c":12.92,"v":53100},{"d":"2024-11-05","o":12.92,"h":12.96,"l":12.77,"c":12.9,"v":68000},{"d":"2024-11-06","o":13.1,"h":13.28,"l":12.65,"c":12.75,"v":71400},{"d":"2024-11-07","o":12.84,"h":12.84,"l":12.63,"c":12.66,"v":42300},{"d":"2024-11-08","o":12.64,"h":12.78,"l":12.32,"c":12.69,"v":57700},{"d":"2024-11-11","o":12.61,"h":12.61,"l":12.21,"c":12.21,"v":29600},{"d":"2024-11-12","o":12.15,"h":12.27,"l":11.91,"c":12.16,"v":63800},{"d":"2024-11-13","o":13.14,"h":13.14,"l":11.91,"c":11.93,"v":97500},{"d":"2024-11-14","o":12.57,"h":12.57,"l":11.74,"c":12.07,"v":134200},{"d":"2024-11-15","o":12.14,"h":12.14,"l":11.69,"c":11.73,"v":23800},{"d":"2024-11-18","o":11.66,"h":12.1,"l":11.36,"c":12.1,"v":55300},{"d":"2024-11-19","o":12.1,"h":12.56,"l":12.05,"c":12.5,"v":49800},{"d":"2024-11-20","o":12.49,"h":12.49,"l":12.18,"c":12.42,"v":41300},{"d":"2024-11-21","o":12.36,"h":12.44,"l":12.3,"c":12.44,"v":19300},{"d":"2024-11-22","o":12.3,"h":12.3,"l":11.82,"c":11.99,"v":74100},{"d":"2024-11-25","o":12.04,"h":12.09,"l":11.87,"c":12,"v":23800},{"d":"2024-11-26","o":12,"h":12.04,"l":11.8,"c":11.84,"v":37900},{"d":"2024-11-27","o":11.88,"h":11.88,"l":11.6,"c":11.68,"v":62700},{"d":"2024-11-29","o":11.79,"h":11.8,"l":11.65,"c":11.75,"v":36600},{"d":"2024-12-02","o":11.63,"h":11.8,"l":11.37,"c":11.66,"v":68800},{"d":"2024-12-03","o":11.77,"h":11.77,"l":11.56,"c":11.61,"v":45400},{"d":"2024-12-04","o":11.59,"h":11.69,"l":11.27,"c":11.5,"v":110900},{"d":"2024-12-05","o":11.79,"h":11.79,"l":11.31,"c":11.46,"v":73900},{"d":"2024-12-06","o":11.35,"h":11.56,"l":11.32,"c":11.41,"v":62000},{"d":"2024-12-09","o":11.42,"h":11.43,"l":11.26,"c":11.28,"v":118100},{"d":"2024-12-10","o":11.2,"h":11.5,"l":11.2,"c":11.49,"v":124200},{"d":"2024-12-11","o":11.59,"h":11.61,"l":11.4,"c":11.55,"v":78600},{"d":"2024-12-12","o":11.66,"h":11.68,"l":11.4,"c":11.66,"v":91900},{"d":"2024-12-13","o":11.91,"h":12.09,"l":11.7,"c":11.8,"v":136100},{"d":"2024-12-16","o":11.86,"h":12.13,"l":11.86,"c":12.05,"v":124700},{"d":"2024-12-17","o":12.17,"h":12.17,"l":11.94,"c":12.11,"v":145100},{"d":"2024-12-18","o":12.02,"h":12.25,"l":11.91,"c":11.97,"v":153100},{"d":"2024-12-19","o":11.96,"h":12.11,"l":11.88,"c":12.11,"v":101800},{"d":"2024-12-20","o":11.99,"h":12,"l":11.7,"c":11.91,"v":1199800},{"d":"2024-12-23","o":12.49,"h":12.63,"l":12.3,"c":12.52,"v":113600},{"d":"2024-12-24","o":12.42,"h":12.68,"l":12.42,"c":12.56,"v":24500},{"d":"2024-12-26","o":12.37,"h":12.69,"l":12.37,"c":12.6,"v":61800},{"d":"2024-12-27","o":12.67,"h":12.7,"l":12.5,"c":12.67,"v":97200},{"d":"2024-12-30","o":12.69,"h":13.03,"l":12.6,"c":13.02,"v":132000},{"d":"2024-12-31","o":13.03,"h":13.27,"l":12.98,"c":13.23,"v":153800},{"d":"2025-01-02","o":13.3,"h":13.4,"l":13,"c":13.16,"v":106700},{"d":"2025-01-03","o":13.25,"h":13.4,"l":13.06,"c":13.26,"v":96100},{"d":"2025-01-06","o":13.27,"h":13.4,"l":13.25,"c":13.3,"v":92900},{"d":"2025-01-07","o":13.3,"h":13.4,"l":13.08,"c":13.1,"v":127700},{"d":"2025-01-08","o":13.42,"h":13.45,"l":13,"c":13.25,"v":138200},{"d":"2025-01-10","o":13.56,"h":13.69,"l":13.31,"c":13.52,"v":162900},{"d":"2025-01-13","o":13.69,"h":13.7,"l":12.99,"c":13.22,"v":264800},{"d":"2025-01-14","o":13.16,"h":13.41,"l":13.16,"c":13.31,"v":183900},{"d":"2025-01-15","o":13.31,"h":13.5,"l":13.16,"c":13.2,"v":143600},{"d":"2025-01-16","o":13.28,"h":13.48,"l":13.06,"c":13.23,"v":138000},{"d":"2025-01-17","o":13.2,"h":13.46,"l":13.2,"c":13.27,"v":200500},{"d":"2025-01-21","o":13.16,"h":13.44,"l":13.05,"c":13.36,"v":151500},{"d":"2025-01-22","o":13.28,"h":13.4,"l":13.21,"c":13.29,"v":93100},{"d":"2025-01-23","o":13.38,"h":13.4,"l":13.07,"c":13.12,"v":125600},{"d":"2025-01-24","o":13.02,"h":13.26,"l":12.83,"c":12.99,"v":109600},{"d":"2025-01-27","o":12.99,"h":13.08,"l":12.92,"c":13.06,"v":96200},{"d":"2025-01-28","o":13,"h":13,"l":12.55,"c":12.74,"v":239400},{"d":"2025-01-29","o":12.75,"h":12.83,"l":12.36,"c":12.57,"v":209300},{"d":"2025-01-30","o":12.56,"h":12.7,"l":12.39,"c":12.41,"v":78700},{"d":"2025-01-31","o":12.8,"h":12.96,"l":12.7,"c":12.72,"v":825300},{"d":"2025-02-03","o":12.5,"h":12.5,"l":12.26,"c":12.38,"v":427600},{"d":"2025-02-04","o":12.05,"h":12.75,"l":12.05,"c":12.44,"v":96000},{"d":"2025-02-05","o":12.44,"h":12.71,"l":12.44,"c":12.54,"v":463400},{"d":"2025-02-06","o":12.54,"h":12.96,"l":12.52,"c":12.85,"v":161400},{"d":"2025-02-07","o":12.81,"h":12.99,"l":12.81,"c":12.91,"v":94000},{"d":"2025-02-10","o":12.9,"h":12.9,"l":12.55,"c":12.75,"v":120500},{"d":"2025-02-11","o":12.63,"h":12.84,"l":12.52,"c":12.68,"v":81900},{"d":"2025-02-12","o":12.63,"h":12.96,"l":12.59,"c":12.65,"v":96100},{"d":"2025-02-13","o":12.65,"h":12.82,"l":12.59,"c":12.78,"v":92400},{"d":"2025-02-14","o":12.9,"h":13.08,"l":12.82,"c":12.99,"v":119500},{"d":"2025-02-18","o":12.89,"h":12.89,"l":12.5,"c":12.58,"v":197200},{"d":"2025-02-19","o":12.29,"h":12.4,"l":11.68,"c":11.72,"v":193600},{"d":"2025-02-20","o":11.7,"h":11.87,"l":11.61,"c":11.7,"v":130400},{"d":"2025-02-21","o":12.1,"h":12.38,"l":12.02,"c":12.28,"v":188800},{"d":"2025-02-24","o":12.19,"h":12.25,"l":11.82,"c":11.87,"v":116300},{"d":"2025-02-25","o":11.86,"h":11.89,"l":11.74,"c":11.82,"v":99000},{"d":"2025-02-26","o":11.86,"h":11.86,"l":11.69,"c":11.77,"v":81200},{"d":"2025-02-27","o":11.89,"h":11.89,"l":11.45,"c":11.46,"v":100500},{"d":"2025-02-28","o":11.46,"h":11.49,"l":11.3,"c":11.36,"v":134100},{"d":"2025-03-03","o":11.4,"h":11.43,"l":11.01,"c":11.1,"v":79000},{"d":"2025-03-04","o":11,"h":11,"l":10.59,"c":10.81,"v":89400},{"d":"2025-03-05","o":11,"h":11.47,"l":11,"c":11.29,"v":137900},{"d":"2025-03-06","o":11.1,"h":11.22,"l":10.69,"c":11.13,"v":237600},{"d":"2025-03-07","o":11.28,"h":11.28,"l":10.99,"c":11.15,"v":67800},{"d":"2025-03-10","o":11.01,"h":11.11,"l":10.6,"c":10.7,"v":123000},{"d":"2025-03-11","o":10.75,"h":10.85,"l":10.46,"c":10.81,"v":173400},{"d":"2025-03-12","o":11,"h":11.73,"l":10.9,"c":11.37,"v":96400},{"d":"2025-03-13","o":11.27,"h":11.33,"l":11.03,"c":11.18,"v":61100},{"d":"2025-03-14","o":11.19,"h":11.45,"l":11.19,"c":11.3,"v":56900},{"d":"2025-03-17","o":11.33,"h":11.39,"l":11.28,"c":11.31,"v":24500},{"d":"2025-03-18","o":11.19,"h":11.43,"l":11.07,"c":11.34,"v":79100},{"d":"2025-03-19","o":11.4,"h":11.4,"l":11.15,"c":11.34,"v":49700},{"d":"2025-03-20","o":11.37,"h":11.77,"l":11.37,"c":11.55,"v":86200},{"d":"2025-03-21","o":11.55,"h":11.68,"l":11.39,"c":11.57,"v":233900},{"d":"2025-03-24","o":11.5,"h":11.68,"l":11.5,"c":11.56,"v":119600},{"d":"2025-03-25","o":11.49,"h":11.7,"l":11.46,"c":11.66,"v":63000},{"d":"2025-03-26","o":11.68,"h":11.7,"l":11.41,"c":11.55,"v":96300},{"d":"2025-03-27","o":11.47,"h":11.47,"l":10.32,"c":10.36,"v":312500},{"d":"2025-03-28","o":10.25,"h":10.25,"l":9.55,"c":9.55,"v":130200},{"d":"2025-03-31","o":9.47,"h":9.69,"l":9.24,"c":9.67,"v":267400},{"d":"2025-04-01","o":9.57,"h":9.9,"l":9.53,"c":9.64,"v":180800},{"d":"2025-04-02","o":9.46,"h":9.49,"l":9.15,"c":9.19,"v":168900},{"d":"2025-04-03","o":9.19,"h":9.34,"l":9.19,"c":9.27,"v":118600},{"d":"2025-04-04","o":8.88,"h":8.88,"l":8.4,"c":8.5,"v":134200},{"d":"2025-04-07","o":8.3,"h":8.7,"l":7.77,"c":8.32,"v":208000},{"d":"2025-04-08","o":8.57,"h":8.89,"l":8.03,"c":8.06,"v":210900},{"d":"2025-04-09","o":8,"h":8.88,"l":7.35,"c":8.74,"v":409900},{"d":"2025-04-10","o":8.72,"h":8.85,"l":8.11,"c":8.2,"v":195300},{"d":"2025-04-11","o":8.12,"h":8.82,"l":8.12,"c":8.79,"v":108700},{"d":"2025-04-14","o":8.86,"h":8.98,"l":8.51,"c":8.53,"v":83200},{"d":"2025-04-15","o":8.52,"h":8.66,"l":8.44,"c":8.6,"v":61600},{"d":"2025-04-16","o":8.51,"h":8.64,"l":8.25,"c":8.32,"v":120700},{"d":"2025-04-17","o":8.32,"h":8.4,"l":8.26,"c":8.29,"v":29200},{"d":"2025-04-21","o":8.29,"h":8.51,"l":8.04,"c":8.33,"v":60300},{"d":"2025-04-22","o":8.38,"h":8.47,"l":8.29,"c":8.36,"v":57700},{"d":"2025-04-23","o":8.5,"h":8.75,"l":8.34,"c":8.36,"v":97500},{"d":"2025-04-24","o":8.41,"h":8.48,"l":8.13,"c":8.37,"v":72700},{"d":"2025-04-25","o":8.38,"h":8.38,"l":7.88,"c":7.94,"v":149600},{"d":"2025-04-28","o":7.91,"h":8.12,"l":7.79,"c":8.11,"v":127100},{"d":"2025-04-29","o":8,"h":8.11,"l":7.78,"c":7.86,"v":67200},{"d":"2025-04-30","o":7.8,"h":7.84,"l":7.66,"c":7.84,"v":58700},{"d":"2025-05-01","o":7.87,"h":8.18,"l":7.87,"c":7.94,"v":123600},{"d":"2025-05-02","o":8.17,"h":8.31,"l":7.99,"c":8.22,"v":132000},{"d":"2025-05-05","o":8.27,"h":8.5,"l":8.22,"c":8.33,"v":148800},{"d":"2025-05-06","o":8.21,"h":8.4,"l":7.95,"c":7.97,"v":97800},{"d":"2025-05-07","o":8.01,"h":8.1,"l":7.9,"c":7.94,"v":184900},{"d":"2025-05-08","o":9.3,"h":10.2,"l":9.03,"c":9.38,"v":1027000},{"d":"2025-05-09","o":10.21,"h":10.4,"l":9.59,"c":9.68,"v":505900},{"d":"2025-05-12","o":9.75,"h":10.52,"l":9.75,"c":10.25,"v":441200},{"d":"2025-05-13","o":10.3,"h":10.61,"l":10.06,"c":10.56,"v":375100},{"d":"2025-05-14","o":10.61,"h":10.81,"l":10.42,"c":10.5,"v":288200},{"d":"2025-05-15","o":10.45,"h":10.59,"l":10.18,"c":10.46,"v":176500},{"d":"2025-05-16","o":10.41,"h":10.58,"l":10.38,"c":10.46,"v":154500},{"d":"2025-05-19","o":10.37,"h":10.4,"l":10.03,"c":10.07,"v":118100},{"d":"2025-05-20","o":9.99,"h":9.99,"l":9.6,"c":9.78,"v":166000},{"d":"2025-05-21","o":9.79,"h":10.17,"l":9.71,"c":10.16,"v":116900},{"d":"2025-05-22","o":10.07,"h":10.19,"l":9.9,"c":9.94,"v":98600},{"d":"2025-05-23","o":9.75,"h":10.3,"l":9.6,"c":10.28,"v":268200},{"d":"2025-05-27","o":10.9,"h":11.57,"l":10.8,"c":11.33,"v":584400},{"d":"2025-05-28","o":11.4,"h":11.53,"l":11.18,"c":11.18,"v":267600},{"d":"2025-05-29","o":11.21,"h":11.43,"l":11.1,"c":11.14,"v":278000},{"d":"2025-05-30","o":11.2,"h":11.77,"l":11.04,"c":11.44,"v":392700},{"d":"2025-06-02","o":11.45,"h":11.62,"l":11.2,"c":11.22,"v":194800},{"d":"2025-06-03","o":11.13,"h":11.56,"l":11.04,"c":11.45,"v":131200},{"d":"2025-06-04","o":11.35,"h":11.85,"l":10.52,"c":10.83,"v":518600},{"d":"2025-06-05","o":10.71,"h":11.12,"l":10.32,"c":10.5,"v":368000},{"d":"2025-06-06","o":10.49,"h":10.8,"l":10.49,"c":10.66,"v":173800},{"d":"2025-06-09","o":10.75,"h":10.77,"l":10.54,"c":10.63,"v":126600},{"d":"2025-06-10","o":10.58,"h":10.63,"l":10.36,"c":10.37,"v":88500},{"d":"2025-06-11","o":10.32,"h":10.32,"l":10.05,"c":10.11,"v":291200},{"d":"2025-06-12","o":10,"h":10.07,"l":9.71,"c":9.84,"v":169100},{"d":"2025-06-13","o":9.64,"h":9.8,"l":9.52,"c":9.74,"v":130100},{"d":"2025-06-16","o":9.75,"h":9.75,"l":9.29,"c":9.34,"v":105800},{"d":"2025-06-17","o":9.3,"h":9.45,"l":9.21,"c":9.22,"v":81400},{"d":"2025-06-18","o":9.2,"h":9.21,"l":8.98,"c":9.01,"v":143300},{"d":"2025-06-20","o":8.9,"h":9.4,"l":8.73,"c":9.35,"v":268200},{"d":"2025-06-23","o":9.16,"h":9.34,"l":9,"c":9.13,"v":188400},{"d":"2025-06-24","o":9.28,"h":9.42,"l":9.2,"c":9.22,"v":235600},{"d":"2025-06-25","o":9.28,"h":9.28,"l":9.06,"c":9.13,"v":206700},{"d":"2025-06-26","o":9.22,"h":9.51,"l":9.19,"c":9.42,"v":159500},{"d":"2025-06-27","o":9.42,"h":9.49,"l":9.1,"c":9.14,"v":225200},{"d":"2025-06-30","o":9.23,"h":9.3,"l":9.08,"c":9.12,"v":239300},{"d":"2025-07-01","o":9.03,"h":9.24,"l":9.03,"c":9.07,"v":119900},{"d":"2025-07-02","o":9.05,"h":9.1,"l":8.85,"c":8.93,"v":228400},{"d":"2025-07-03","o":9.01,"h":9.22,"l":8.94,"c":9.19,"v":202700},{"d":"2025-07-07","o":9.26,"h":9.26,"l":8.93,"c":9.02,"v":180000},{"d":"2025-07-08","o":8.93,"h":9,"l":8.81,"c":8.81,"v":157400},{"d":"2025-07-09","o":8.82,"h":8.92,"l":8.73,"c":8.74,"v":137200},{"d":"2025-07-10","o":8.65,"h":8.86,"l":8.55,"c":8.73,"v":206000},{"d":"2025-07-11","o":8.62,"h":8.8,"l":8.5,"c":8.52,"v":170200},{"d":"2025-07-14","o":8.47,"h":8.92,"l":8.41,"c":8.9,"v":276600},{"d":"2025-07-15","o":8.94,"h":9.13,"l":8.33,"c":8.41,"v":1735400},{"d":"2025-07-16","o":8.73,"h":8.83,"l":8.41,"c":8.42,"v":708400},{"d":"2025-07-17","o":8.43,"h":8.76,"l":8.37,"c":8.73,"v":318900},{"d":"2025-07-18","o":8.75,"h":8.84,"l":8.54,"c":8.63,"v":235500},{"d":"2025-07-21","o":8.64,"h":8.91,"l":8.57,"c":8.64,"v":228500},{"d":"2025-07-22","o":8.65,"h":8.71,"l":8.51,"c":8.68,"v":174200},{"d":"2025-07-23","o":8.72,"h":9.18,"l":8.68,"c":9.16,"v":386700},{"d":"2025-07-24","o":9.19,"h":9.2,"l":9.03,"c":9.16,"v":207200},{"d":"2025-07-25","o":9.23,"h":9.62,"l":9.2,"c":9.61,"v":293000},{"d":"2025-07-28","o":9.75,"h":9.91,"l":9.52,"c":9.81,"v":331900},{"d":"2025-07-29","o":9.76,"h":9.94,"l":9.59,"c":9.72,"v":250700},{"d":"2025-07-30","o":9.71,"h":9.73,"l":9.14,"c":9.28,"v":293400},{"d":"2025-07-31","o":9.41,"h":9.45,"l":8.96,"c":9.06,"v":313600},{"d":"2025-08-01","o":8.91,"h":9.06,"l":8.76,"c":8.79,"v":285200},{"d":"2025-08-04","o":8.98,"h":9.01,"l":8.73,"c":8.87,"v":217400},{"d":"2025-08-05","o":8.87,"h":8.9,"l":8.6,"c":8.62,"v":190300},{"d":"2025-08-06","o":8.59,"h":8.65,"l":8.31,"c":8.46,"v":404100},{"d":"2025-08-07","o":8.49,"h":8.62,"l":8.31,"c":8.44,"v":277000},{"d":"2025-08-08","o":8.44,"h":8.55,"l":8.4,"c":8.46,"v":158500},{"d":"2025-08-11","o":8.46,"h":8.75,"l":8.44,"c":8.52,"v":250900},{"d":"2025-08-12","o":8.63,"h":8.69,"l":8.52,"c":8.65,"v":272600},{"d":"2025-08-13","o":9.09,"h":9.09,"l":8.8,"c":8.96,"v":670500},{"d":"2025-08-14","o":8.85,"h":8.85,"l":7.81,"c":8.48,"v":1544800},{"d":"2025-08-15","o":8.41,"h":8.43,"l":8.02,"c":8.02,"v":594400},{"d":"2025-08-18","o":8.24,"h":9.01,"l":8.24,"c":9,"v":1461700},{"d":"2025-08-19","o":9.06,"h":9.06,"l":8.66,"c":8.69,"v":482200},{"d":"2025-08-20","o":8.59,"h":8.59,"l":8.2,"c":8.22,"v":382300},{"d":"2025-08-21","o":8.25,"h":8.47,"l":8.15,"c":8.47,"v":486100},{"d":"2025-08-22","o":8.48,"h":8.52,"l":8.33,"c":8.45,"v":469300},{"d":"2025-08-25","o":8.45,"h":8.56,"l":8.32,"c":8.32,"v":647600},{"d":"2025-08-26","o":8.3,"h":8.3,"l":8.1,"c":8.12,"v":299700},{"d":"2025-08-27","o":8.11,"h":8.11,"l":7.97,"c":8.03,"v":414600},{"d":"2025-08-28","o":8.02,"h":8.16,"l":8.02,"c":8.05,"v":299400},{"d":"2025-08-29","o":8.05,"h":8.11,"l":7.96,"c":8.07,"v":229900},{"d":"2025-09-02","o":8.06,"h":8.12,"l":7.85,"c":7.95,"v":424200},{"d":"2025-09-03","o":7.92,"h":8.07,"l":7.9,"c":7.95,"v":259500},{"d":"2025-09-04","o":8,"h":8.11,"l":8,"c":8.04,"v":181300},{"d":"2025-09-05","o":8.12,"h":8.4,"l":8.09,"c":8.33,"v":448200},{"d":"2025-09-08","o":8.38,"h":8.41,"l":8.05,"c":8.16,"v":309300},{"d":"2025-09-09","o":8.09,"h":8.15,"l":8.01,"c":8.11,"v":277700},{"d":"2025-09-10","o":8.11,"h":8.16,"l":7.95,"c":8.03,"v":207200},{"d":"2025-09-11","o":8.03,"h":8.15,"l":8.03,"c":8.05,"v":207000},{"d":"2025-09-12","o":8.05,"h":8.06,"l":7.95,"c":8.03,"v":221200},{"d":"2025-09-15","o":8.04,"h":8.12,"l":7.98,"c":8.12,"v":167800},{"d":"2025-09-16","o":8.15,"h":8.15,"l":7.86,"c":7.96,"v":220100},{"d":"2025-09-17","o":7.95,"h":8.02,"l":7.87,"c":7.93,"v":223200},{"d":"2025-09-18","o":7.94,"h":8,"l":7.75,"c":7.82,"v":308300},{"d":"2025-09-19","o":7.94,"h":7.97,"l":7.84,"c":7.88,"v":326000},{"d":"2025-09-22","o":7.86,"h":8.02,"l":7.82,"c":8.01,"v":251800},{"d":"2025-09-23","o":8.35,"h":9.25,"l":8.21,"c":8.7,"v":1902300},{"d":"2025-09-24","o":8.76,"h":8.94,"l":8.48,"c":8.58,"v":536400},{"d":"2025-09-25","o":8.55,"h":8.55,"l":8.07,"c":8.12,"v":301700},{"d":"2025-09-26","o":8.16,"h":8.38,"l":8.16,"c":8.34,"v":258300},{"d":"2025-09-29","o":8.41,"h":8.44,"l":8.26,"c":8.4,"v":243500},{"d":"2025-09-30","o":8.35,"h":8.36,"l":8.07,"c":8.19,"v":543900},{"d":"2025-10-01","o":8.15,"h":8.26,"l":8.13,"c":8.19,"v":159600},{"d":"2025-10-02","o":8.19,"h":8.22,"l":8.03,"c":8.2,"v":290500},{"d":"2025-10-03","o":8.25,"h":8.33,"l":8.21,"c":8.32,"v":193100},{"d":"2025-10-06","o":8.39,"h":8.61,"l":8.34,"c":8.58,"v":333500},{"d":"2025-10-07","o":8.77,"h":8.89,"l":8.55,"c":8.64,"v":330700},{"d":"2025-10-08","o":8.82,"h":8.96,"l":8.66,"c":8.68,"v":273400},{"d":"2025-10-09","o":8.76,"h":8.82,"l":8.27,"c":8.3,"v":365600},{"d":"2025-10-10","o":8.3,"h":8.3,"l":7.97,"c":8.24,"v":422400},{"d":"2025-10-13","o":8.33,"h":8.35,"l":7.97,"c":7.97,"v":290000},{"d":"2025-10-14","o":8.3,"h":8.59,"l":8.24,"c":8.5,"v":638800},{"d":"2025-10-15","o":8.75,"h":9.05,"l":8.7,"c":8.98,"v":512300},{"d":"2025-10-16","o":8.99,"h":9,"l":8.65,"c":8.75,"v":300900},{"d":"2025-10-17","o":8.58,"h":8.73,"l":8.43,"c":8.72,"v":314400},{"d":"2025-10-20","o":8.72,"h":8.74,"l":8.57,"c":8.59,"v":245500},{"d":"2025-10-21","o":8.52,"h":8.53,"l":8.35,"c":8.52,"v":243600},{"d":"2025-10-22","o":8.37,"h":8.43,"l":8.19,"c":8.23,"v":341700},{"d":"2025-10-23","o":8.3,"h":8.32,"l":8.09,"c":8.15,"v":228400},{"d":"2025-10-24","o":8.15,"h":8.44,"l":8.02,"c":8.4,"v":400000},{"d":"2025-10-27","o":8.49,"h":8.5,"l":8.11,"c":8.13,"v":281000},{"d":"2025-10-28","o":8.13,"h":8.15,"l":7.77,"c":7.87,"v":581400},{"d":"2025-10-29","o":7.82,"h":8.01,"l":7.79,"c":7.9,"v":441200},{"d":"2025-10-30","o":7.88,"h":7.92,"l":7.8,"c":7.84,"v":302800},{"d":"2025-10-31","o":7.81,"h":7.81,"l":7.52,"c":7.65,"v":427600},{"d":"2025-11-03","o":5.81,"h":5.87,"l":4.81,"c":5.03,"v":4630600},{"d":"2025-11-04","o":5.09,"h":5.1,"l":4.7,"c":4.83,"v":1672300},{"d":"2025-11-05","o":4.86,"h":5.07,"l":4.83,"c":4.88,"v":898100},{"d":"2025-11-06","o":5,"h":5.2,"l":5,"c":5.06,"v":679300},{"d":"2025-11-07","o":5.45,"h":5.71,"l":5.42,"c":5.71,"v":1006200},{"d":"2025-11-10","o":5.83,"h":5.85,"l":5.47,"c":5.48,"v":721100},{"d":"2025-11-11","o":5.46,"h":5.65,"l":5.38,"c":5.58,"v":484300},{"d":"2025-11-12","o":5.57,"h":5.68,"l":5.56,"c":5.6,"v":470200},{"d":"2025-11-13","o":5.21,"h":5.78,"l":5.11,"c":5.52,"v":915000},{"d":"2025-11-14","o":5.57,"h":5.68,"l":5.4,"c":5.49,"v":545100},{"d":"2025-11-17","o":5.44,"h":5.49,"l":5.12,"c":5.14,"v":727500},{"d":"2025-11-18","o":5.11,"h":5.19,"l":5.1,"c":5.11,"v":424400},{"d":"2025-11-19","o":5.1,"h":5.25,"l":5.1,"c":5.23,"v":277700},{"d":"2025-11-20","o":5.39,"h":5.4,"l":5.05,"c":5.06,"v":648300},{"d":"2025-11-21","o":5.12,"h":5.32,"l":5.07,"c":5.14,"v":302700},{"d":"2025-11-24","o":5.15,"h":5.49,"l":5.08,"c":5.47,"v":363000},{"d":"2025-11-25","o":5.47,"h":5.47,"l":5.11,"c":5.34,"v":445800},{"d":"2025-11-26","o":5.2,"h":5.2,"l":5.09,"c":5.15,"v":439800},{"d":"2025-11-28","o":5.06,"h":5.14,"l":5.05,"c":5.1,"v":340100},{"d":"2025-12-01","o":5.11,"h":5.12,"l":4.81,"c":4.84,"v":454800},{"d":"2025-12-02","o":4.85,"h":4.86,"l":4.6,"c":4.6,"v":470800},{"d":"2025-12-03","o":4.5,"h":4.7,"l":4.32,"c":4.64,"v":1233300},{"d":"2025-12-04","o":4.62,"h":5.07,"l":4.55,"c":5.07,"v":1109000},{"d":"2025-12-05","o":5.11,"h":5.49,"l":5.1,"c":5.47,"v":861600},{"d":"2025-12-08","o":5.46,"h":5.65,"l":5.29,"c":5.45,"v":533300},{"d":"2025-12-09","o":5.23,"h":5.67,"l":5.23,"c":5.56,"v":546000},{"d":"2025-12-10","o":5.54,"h":5.62,"l":5.46,"c":5.53,"v":149700},{"d":"2025-12-11","o":5.57,"h":5.85,"l":5.5,"c":5.75,"v":600500},{"d":"2025-12-12","o":5.75,"h":5.78,"l":5.4,"c":5.57,"v":426200},{"d":"2025-12-15","o":5.62,"h":5.64,"l":5.36,"c":5.4,"v":332100},{"d":"2025-12-16","o":5.4,"h":5.49,"l":4.79,"c":5.04,"v":1267600},{"d":"2025-12-17","o":4.97,"h":5.11,"l":4.97,"c":5,"v":455700},{"d":"2025-12-18","o":5.03,"h":5.05,"l":4.67,"c":4.73,"v":899800},{"d":"2025-12-19","o":4.8,"h":5.07,"l":4.8,"c":4.9,"v":912600},{"d":"2025-12-22","o":4.91,"h":5.06,"l":4.88,"c":4.94,"v":627000},{"d":"2025-12-23","o":5,"h":5.09,"l":4.79,"c":4.81,"v":772800},{"d":"2025-12-24","o":4.85,"h":5.33,"l":4.84,"c":5.29,"v":535700},{"d":"2025-12-26","o":5.3,"h":5.35,"l":5.16,"c":5.26,"v":360900},{"d":"2025-12-29","o":5.14,"h":5.2,"l":4.97,"c":4.97,"v":384900},{"d":"2025-12-30","o":4.97,"h":5.11,"l":4.97,"c":5.05,"v":293300},{"d":"2025-12-31","o":5.13,"h":5.23,"l":5.04,"c":5.13,"v":322200},{"d":"2026-01-02","o":5.14,"h":5.14,"l":4.96,"c":5,"v":317700},{"d":"2026-01-05","o":5,"h":5.02,"l":4.75,"c":4.9,"v":769000},{"d":"2026-01-06","o":4.82,"h":4.9,"l":4.4,"c":4.58,"v":1043100},{"d":"2026-01-07","o":4.68,"h":4.77,"l":4.57,"c":4.66,"v":321000},{"d":"2026-01-08","o":4.67,"h":4.86,"l":4.62,"c":4.73,"v":297300},{"d":"2026-01-09","o":4.79,"h":4.86,"l":4.61,"c":4.64,"v":332300},{"d":"2026-01-12","o":4.65,"h":4.95,"l":4.65,"c":4.93,"v":534100},{"d":"2026-01-13","o":4.9,"h":4.9,"l":4.7,"c":4.83,"v":321000},{"d":"2026-01-14","o":4.81,"h":5.01,"l":4.76,"c":5,"v":242500},{"d":"2026-01-15","o":4.93,"h":4.97,"l":4.83,"c":4.95,"v":207900},{"d":"2026-01-16","o":4.9,"h":5.01,"l":4.86,"c":4.92,"v":217700},{"d":"2026-01-20","o":4.86,"h":5.07,"l":4.75,"c":4.96,"v":251400},{"d":"2026-01-21","o":4.99,"h":5.12,"l":4.93,"c":5.04,"v":252400},{"d":"2026-01-22","o":5.1,"h":5.26,"l":5.1,"c":5.17,"v":248600},{"d":"2026-01-23","o":5.17,"h":5.3,"l":5.1,"c":5.26,"v":224200},{"d":"2026-01-26","o":5.26,"h":5.36,"l":5.19,"c":5.33,"v":205300},{"d":"2026-01-27","o":5.3,"h":5.45,"l":5.29,"c":5.31,"v":393800},{"d":"2026-01-28","o":5.31,"h":5.36,"l":5.21,"c":5.29,"v":291800},{"d":"2026-01-29","o":5.37,"h":5.58,"l":5.35,"c":5.42,"v":408100},{"d":"2026-01-30","o":5.39,"h":5.53,"l":5.26,"c":5.37,"v":463400},{"d":"2026-02-02","o":5.33,"h":5.36,"l":5.24,"c":5.32,"v":223500},{"d":"2026-02-03","o":5.31,"h":5.45,"l":5.05,"c":5.21,"v":303700},{"d":"2026-02-04","o":5.22,"h":5.36,"l":5.07,"c":5.09,"v":420300},{"d":"2026-02-05","o":5.15,"h":5.28,"l":4.95,"c":4.99,"v":390200},{"d":"2026-02-06","o":5.01,"h":5.15,"l":4.97,"c":5.12,"v":316800},{"d":"2026-02-09","o":5.16,"h":5.27,"l":5,"c":5.14,"v":396700},{"d":"2026-02-10","o":5.12,"h":5.3,"l":5.11,"c":5.2,"v":550800},{"d":"2026-02-11","o":5.19,"h":5.19,"l":4.83,"c":4.85,"v":458400},{"d":"2026-02-12","o":4.9,"h":4.93,"l":4.64,"c":4.71,"v":461400},{"d":"2026-02-13","o":4.71,"h":4.8,"l":4.64,"c":4.64,"v":214900},{"d":"2026-02-17","o":4.68,"h":4.69,"l":4.38,"c":4.64,"v":530900},{"d":"2026-02-18","o":4.65,"h":4.66,"l":4.34,"c":4.37,"v":819400},{"d":"2026-02-19","o":4.4,"h":4.45,"l":4.07,"c":4.32,"v":1752200},{"d":"2026-02-20","o":4.21,"h":4.26,"l":4.07,"c":4.14,"v":578700},{"d":"2026-02-23","o":4.12,"h":4.28,"l":3.93,"c":4.22,"v":1131600},{"d":"2026-02-24","o":4.22,"h":4.22,"l":4.04,"c":4.11,"v":387400},{"d":"2026-02-25","o":4.12,"h":4.16,"l":4.02,"c":4.09,"v":508800},{"d":"2026-02-26","o":4.08,"h":4.17,"l":3.95,"c":4.16,"v":632100},{"d":"2026-02-27","o":4.16,"h":4.16,"l":3.95,"c":3.99,"v":637800},{"d":"2026-03-02","o":3.89,"h":4.01,"l":3.78,"c":3.96,"v":999900},{"d":"2026-03-03","o":3.85,"h":3.88,"l":3.65,"c":3.8,"v":935400},{"d":"2026-03-04","o":3.83,"h":3.95,"l":3.74,"c":3.89,"v":684400},{"d":"2026-03-05","o":3.94,"h":4.17,"l":3.9,"c":4.16,"v":733400},{"d":"2026-03-06","o":4.1,"h":4.11,"l":3.98,"c":4.01,"v":311800},{"d":"2026-03-09","o":3.95,"h":4.03,"l":3.8,"c":4.02,"v":371100},{"d":"2026-03-10","o":4.03,"h":4.08,"l":3.82,"c":3.88,"v":368700},{"d":"2026-03-11","o":3.86,"h":3.9,"l":3.7,"c":3.73,"v":639800},{"d":"2026-03-12","o":3.73,"h":3.78,"l":3.53,"c":3.54,"v":1196700},{"d":"2026-03-13","o":3.58,"h":3.63,"l":3.45,"c":3.47,"v":550200},{"d":"2026-03-16","o":3.53,"h":3.65,"l":3.51,"c":3.61,"v":481700},{"d":"2026-03-17","o":3.66,"h":3.88,"l":3.66,"c":3.82,"v":392900},{"d":"2026-03-18","o":3.79,"h":3.85,"l":3.69,"c":3.8,"v":653000},{"d":"2026-03-19","o":3.66,"h":3.68,"l":3.42,"c":3.58,"v":979400},{"d":"2026-03-20","o":3.57,"h":3.62,"l":3.44,"c":3.53,"v":1261600},{"d":"2026-03-23","o":3.54,"h":3.54,"l":3.31,"c":3.33,"v":877800},{"d":"2026-03-24","o":3.28,"h":3.28,"l":3.03,"c":3.13,"v":1133700},{"d":"2026-03-25","o":3.21,"h":3.29,"l":3.12,"c":3.14,"v":346700},{"d":"2026-03-26","o":3.14,"h":3.26,"l":3.08,"c":3.24,"v":553800},{"d":"2026-03-27","o":3.23,"h":3.24,"l":3.1,"c":3.11,"v":317800},{"d":"2026-03-30","o":3.13,"h":3.35,"l":3.1,"c":3.29,"v":722500},{"d":"2026-03-31","o":3.33,"h":3.47,"l":3.27,"c":3.43,"v":599696},{"d":"2026-04-01","o":3.55,"h":3.69,"l":3.55,"c":3.62,"v":471881},{"d":"2026-04-02","o":3.55,"h":3.66,"l":3.49,"c":3.65,"v":244924},{"d":"2026-04-06","o":3.7,"h":3.92,"l":3.69,"c":3.79,"v":437885},{"d":"2026-04-07","o":3.79,"h":3.79,"l":3.34,"c":3.39,"v":649739},{"d":"2026-04-08","o":3.58,"h":3.68,"l":3.5,"c":3.58,"v":393644},{"d":"2026-04-09","o":3.53,"h":3.7,"l":3.42,"c":3.6,"v":424318},{"d":"2026-04-10","o":3.6,"h":3.69,"l":3.58,"c":3.62,"v":174296},{"d":"2026-04-13","o":3.55,"h":3.74,"l":3.55,"c":3.71,"v":268378},{"d":"2026-04-14","o":3.71,"h":3.78,"l":3.51,"c":3.53,"v":274834},{"d":"2026-04-15","o":3.56,"h":3.67,"l":3.56,"c":3.66,"v":198939},{"d":"2026-04-16","o":3.65,"h":3.68,"l":3.59,"c":3.62,"v":167676},{"d":"2026-04-17","o":3.65,"h":3.75,"l":3.6,"c":3.61,"v":210555},{"d":"2026-04-20","o":3.61,"h":3.65,"l":3.46,"c":3.62,"v":187305},{"d":"2026-04-21","o":3.63,"h":3.71,"l":3.51,"c":3.51,"v":650687},{"d":"2026-04-22","o":3.53,"h":3.63,"l":3.46,"c":3.5,"v":336907},{"d":"2026-04-23","o":3.5,"h":3.5,"l":3.35,"c":3.38,"v":461568},{"d":"2026-04-24","o":3.32,"h":3.48,"l":3.32,"c":3.38,"v":459652},{"d":"2026-04-27","o":3.4,"h":3.48,"l":3.3,"c":3.3,"v":411119},{"d":"2026-04-28","o":3.35,"h":3.55,"l":3.33,"c":3.52,"v":508763},{"d":"2026-04-29","o":3.5,"h":3.53,"l":3.3,"c":3.3,"v":387096},{"d":"2026-04-30","o":3.31,"h":3.37,"l":3.31,"c":3.34,"v":224722},{"d":"2026-05-01","o":3.35,"h":3.49,"l":3.35,"c":3.46,"v":183249},{"d":"2026-05-04","o":3.47,"h":3.57,"l":3.46,"c":3.52,"v":152155},{"d":"2026-05-05","o":3.57,"h":3.61,"l":3.46,"c":3.5,"v":207296},{"d":"2026-05-06","o":3.53,"h":3.61,"l":3.41,"c":3.57,"v":439850},{"d":"2026-05-07","o":3.31,"h":3.43,"l":3.17,"c":3.2,"v":715924},{"d":"2026-05-08","o":3.21,"h":3.32,"l":3.17,"c":3.26,"v":462047},{"d":"2026-05-11","o":3.41,"h":3.73,"l":3.36,"c":3.59,"v":603793},{"d":"2026-05-12","o":3.59,"h":3.59,"l":3.38,"c":3.55,"v":376394},{"d":"2026-05-13","o":3.51,"h":3.73,"l":3.44,"c":3.67,"v":526849},{"d":"2026-05-14","o":3.67,"h":3.69,"l":3.41,"c":3.43,"v":342132},{"d":"2026-05-15","o":3.41,"h":3.42,"l":3.27,"c":3.31,"v":683692},{"d":"2026-05-18","o":3.3,"h":3.34,"l":3.22,"c":3.25,"v":361807},{"d":"2026-05-19","o":3.24,"h":3.32,"l":3.2,"c":3.28,"v":275761}]