[{"d":"2022-02-22","o":9.67,"h":9.85,"l":9.67,"c":9.85,"v":11700},{"d":"2022-02-23","o":10.83,"h":11.37,"l":9.85,"c":9.87,"v":1600},{"d":"2022-02-24","o":9.71,"h":9.75,"l":9.7,"c":9.7,"v":201400},{"d":"2022-02-25","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2022-02-28","o":9.8,"h":9.84,"l":9.73,"c":9.84,"v":600},{"d":"2022-03-01","o":9.87,"h":9.87,"l":9.76,"c":9.87,"v":12700},{"d":"2022-03-02","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":800},{"d":"2022-03-03","o":9.73,"h":9.85,"l":9.73,"c":9.84,"v":1600},{"d":"2022-03-04","o":9.81,"h":9.87,"l":9.81,"c":9.87,"v":200},{"d":"2022-03-07","o":9.74,"h":9.85,"l":9.74,"c":9.85,"v":800},{"d":"2022-03-08","o":9.76,"h":9.84,"l":9.76,"c":9.84,"v":2100},{"d":"2022-03-09","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-03-10","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-03-11","o":9.77,"h":9.85,"l":9.76,"c":9.85,"v":4400},{"d":"2022-03-14","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-03-15","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-03-16","o":9.76,"h":9.82,"l":9.76,"c":9.82,"v":3600},{"d":"2022-03-17","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-03-18","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-03-21","o":9.77,"h":9.77,"l":9.76,"c":9.76,"v":2500},{"d":"2022-03-22","o":9.76,"h":9.76,"l":9.75,"c":9.76,"v":2700},{"d":"2022-03-23","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":4000},{"d":"2022-03-24","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":2900},{"d":"2022-03-25","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":4100},{"d":"2022-03-28","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-29","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":5300},{"d":"2022-03-30","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":2200},{"d":"2022-03-31","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":1900},{"d":"2022-04-01","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-04-04","o":9.81,"h":9.82,"l":9.81,"c":9.82,"v":22900},{"d":"2022-04-05","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-04-06","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":125000},{"d":"2022-04-07","o":9.81,"h":9.82,"l":9.81,"c":9.82,"v":1960000},{"d":"2022-04-08","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":6300},{"d":"2022-04-11","o":9.84,"h":9.84,"l":9.81,"c":9.81,"v":300},{"d":"2022-04-12","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-04-13","o":9.83,"h":9.83,"l":9.82,"c":9.83,"v":335200},{"d":"2022-04-14","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":30100},{"d":"2022-04-18","o":9.83,"h":9.83,"l":9.82,"c":9.82,"v":500},{"d":"2022-04-19","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-04-20","o":9.82,"h":9.87,"l":9.82,"c":9.83,"v":22100},{"d":"2022-04-21","o":9.83,"h":9.83,"l":9.82,"c":9.82,"v":2000},{"d":"2022-04-22","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":17900},{"d":"2022-04-25","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-04-26","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":700},{"d":"2022-04-27","o":9.83,"h":9.84,"l":9.83,"c":9.83,"v":1881100},{"d":"2022-04-28","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":290800},{"d":"2022-04-29","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-05-02","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-05-03","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-05-04","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-05-05","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":1100},{"d":"2022-05-06","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":500},{"d":"2022-05-09","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-05-10","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-05-11","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-05-12","o":9.8,"h":9.85,"l":9.8,"c":9.8,"v":10300},{"d":"2022-05-13","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-05-16","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-05-17","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-05-18","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1800},{"d":"2022-05-19","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":600},{"d":"2022-05-20","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":6300},{"d":"2022-05-23","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-05-24","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":800},{"d":"2022-05-25","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-26","o":9.79,"h":9.79,"l":9.77,"c":9.77,"v":3600},{"d":"2022-05-27","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-05-31","o":9.86,"h":9.86,"l":9.81,"c":9.81,"v":32400},{"d":"2022-06-01","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-02","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-03","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-06","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-07","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":600},{"d":"2022-06-08","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-06-09","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-06-10","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2022-06-13","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":300},{"d":"2022-06-14","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-06-15","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-06-16","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-06-17","o":9.84,"h":9.84,"l":9.82,"c":9.84,"v":284700},{"d":"2022-06-21","o":9.84,"h":9.85,"l":9.84,"c":9.85,"v":400100},{"d":"2022-06-22","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":200100},{"d":"2022-06-23","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":100},{"d":"2022-06-24","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-27","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-28","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-29","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2022-06-30","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":9000},{"d":"2022-07-01","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":400},{"d":"2022-07-05","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":81800},{"d":"2022-07-06","o":9.84,"h":9.84,"l":9.82,"c":9.82,"v":135900},{"d":"2022-07-07","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-08","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":200},{"d":"2022-07-11","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-12","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-13","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":200},{"d":"2022-07-14","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-07-15","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-07-18","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-07-19","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-07-20","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-07-21","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-07-22","o":9.84,"h":9.85,"l":9.84,"c":9.85,"v":500},{"d":"2022-07-25","o":9.87,"h":9.9,"l":9.87,"c":9.9,"v":17000},{"d":"2022-07-26","o":9.87,"h":9.89,"l":9.87,"c":9.88,"v":200400},{"d":"2022-07-27","o":9.87,"h":9.87,"l":9.86,"c":9.87,"v":255900},{"d":"2022-07-28","o":9.89,"h":9.89,"l":9.87,"c":9.87,"v":400},{"d":"2022-07-29","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-01","o":9.89,"h":9.89,"l":9.87,"c":9.87,"v":1200},{"d":"2022-08-02","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":6900},{"d":"2022-08-03","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-08-04","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2022-08-05","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-08-08","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":10200},{"d":"2022-08-09","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":31200},{"d":"2022-08-10","o":9.86,"h":9.89,"l":9.86,"c":9.89,"v":45500},{"d":"2022-08-11","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":100},{"d":"2022-08-12","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-08-15","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-08-16","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-08-17","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":1200},{"d":"2022-08-18","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":271700},{"d":"2022-08-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":13500},{"d":"2022-08-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-08-23","o":9.91,"h":9.91,"l":9.9,"c":9.91,"v":2700},{"d":"2022-08-24","o":9.91,"h":9.92,"l":9.91,"c":9.91,"v":167000},{"d":"2022-08-25","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-08-26","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-08-29","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-08-30","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":800},{"d":"2022-08-31","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":700},{"d":"2022-09-01","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":400},{"d":"2022-09-02","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":100},{"d":"2022-09-06","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-09-07","o":9.93,"h":9.95,"l":9.92,"c":9.93,"v":84200},{"d":"2022-09-08","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":3700},{"d":"2022-09-09","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":14200},{"d":"2022-09-12","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":475100},{"d":"2022-09-13","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":200},{"d":"2022-09-14","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":6600},{"d":"2022-09-15","o":9.92,"h":9.95,"l":9.92,"c":9.93,"v":6600},{"d":"2022-09-16","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":200},{"d":"2022-09-19","o":9.89,"h":9.91,"l":9.89,"c":9.9,"v":1400},{"d":"2022-09-20","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":200},{"d":"2022-09-21","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-22","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-23","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-26","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":17500},{"d":"2022-09-27","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-09-28","o":9.94,"h":9.94,"l":9.91,"c":9.92,"v":4100},{"d":"2022-09-29","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-09-30","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":1200},{"d":"2022-10-03","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":104100},{"d":"2022-10-04","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-05","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-06","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-07","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-10","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-11","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":600},{"d":"2022-10-12","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":100},{"d":"2022-10-13","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2022-10-14","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100},{"d":"2022-10-17","o":9.95,"h":9.96,"l":9.95,"c":9.96,"v":43200},{"d":"2022-10-18","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-10-19","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-10-20","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":38800},{"d":"2022-10-21","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":1100},{"d":"2022-10-24","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":171500},{"d":"2022-10-25","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":198000},{"d":"2022-10-26","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-27","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":203400},{"d":"2022-10-28","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2022-10-31","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":207400},{"d":"2022-11-01","o":10.02,"h":10.04,"l":10.02,"c":10.04,"v":74600},{"d":"2022-11-02","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":3000},{"d":"2022-11-03","o":10.04,"h":10.06,"l":10.04,"c":10.05,"v":755600},{"d":"2022-11-04","o":10.04,"h":10.05,"l":10.03,"c":10.03,"v":1300},{"d":"2022-11-07","o":10.02,"h":10.06,"l":10.02,"c":10.06,"v":10900},{"d":"2022-11-08","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-11-09","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":600},{"d":"2022-11-10","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":500},{"d":"2022-11-11","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2022-11-14","o":10.04,"h":10.07,"l":10.04,"c":10.04,"v":13300},{"d":"2022-11-15","o":10.04,"h":10.04,"l":10.03,"c":10.04,"v":109900},{"d":"2022-11-16","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2022-11-17","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":7900},{"d":"2022-11-18","o":10.05,"h":10.1,"l":10.05,"c":10.06,"v":8000},{"d":"2022-11-21","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-11-22","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2022-11-23","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-25","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-28","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-29","o":10.08,"h":10.09,"l":10.07,"c":10.08,"v":89000},{"d":"2022-11-30","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":207800},{"d":"2022-12-01","o":10.08,"h":10.09,"l":10.08,"c":10.09,"v":5900},{"d":"2022-12-02","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":1000},{"d":"2022-12-05","o":10.08,"h":10.09,"l":10.08,"c":10.08,"v":6500},{"d":"2022-12-06","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2022-12-07","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":38000},{"d":"2022-12-08","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-12-09","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":27700},{"d":"2022-12-12","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-12-13","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":2600},{"d":"2022-12-14","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":12700},{"d":"2022-12-15","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":57800},{"d":"2022-12-16","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":500},{"d":"2022-12-19","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":4000},{"d":"2022-12-20","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":6200},{"d":"2022-12-21","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2022-12-22","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2022-12-23","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-27","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-28","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-29","o":10.15,"h":10.15,"l":10.13,"c":10.13,"v":2200},{"d":"2022-12-30","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":500},{"d":"2023-01-03","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":20500},{"d":"2023-01-04","o":9.84,"h":10.13,"l":9.84,"c":10.13,"v":4400},{"d":"2023-01-05","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":13400},{"d":"2023-01-06","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":300},{"d":"2023-01-09","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":10300},{"d":"2023-01-10","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2023-01-11","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2023-01-12","o":10.15,"h":10.17,"l":10.15,"c":10.15,"v":2100},{"d":"2023-01-13","o":10.19,"h":10.19,"l":10.18,"c":10.18,"v":700},{"d":"2023-01-17","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-01-18","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2023-01-19","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-01-20","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":15400},{"d":"2023-01-23","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":225700},{"d":"2023-01-24","o":10.19,"h":10.2,"l":10.19,"c":10.2,"v":118400},{"d":"2023-01-25","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":74600},{"d":"2023-01-26","o":10.2,"h":10.2,"l":10.19,"c":10.2,"v":115600},{"d":"2023-01-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":276300},{"d":"2023-01-30","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":147800},{"d":"2023-01-31","o":10.2,"h":10.21,"l":10.2,"c":10.21,"v":271900},{"d":"2023-02-01","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":300},{"d":"2023-02-02","o":10.21,"h":10.22,"l":10.21,"c":10.22,"v":400},{"d":"2023-02-03","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":700},{"d":"2023-02-06","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":3346800},{"d":"2023-02-07","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2023-02-08","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2023-02-09","o":10.22,"h":10.23,"l":10.22,"c":10.23,"v":7600},{"d":"2023-02-10","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":1900},{"d":"2023-02-13","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":500},{"d":"2023-02-14","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":5000},{"d":"2023-02-15","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":7500},{"d":"2023-02-16","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":200},{"d":"2023-02-17","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":1800},{"d":"2023-02-21","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":200},{"d":"2023-02-22","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-02-23","o":10.24,"h":10.25,"l":10.24,"c":10.25,"v":2100},{"d":"2023-02-24","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":2300},{"d":"2023-02-27","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":701600},{"d":"2023-02-28","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":18600},{"d":"2023-03-01","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":8000},{"d":"2023-03-02","o":10.79,"h":10.79,"l":10.27,"c":10.27,"v":24900},{"d":"2023-03-03","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2023-03-06","o":10.26,"h":10.28,"l":10.26,"c":10.28,"v":48400},{"d":"2023-03-07","o":10.28,"h":10.65,"l":10.28,"c":10.3,"v":35200},{"d":"2023-03-08","o":10.29,"h":10.3,"l":10.29,"c":10.3,"v":6100},{"d":"2023-03-09","o":10.29,"h":10.3,"l":10.28,"c":10.28,"v":105100},{"d":"2023-03-10","o":10.29,"h":10.3,"l":10.28,"c":10.28,"v":6900},{"d":"2023-03-13","o":10.29,"h":10.3,"l":10.29,"c":10.29,"v":71700},{"d":"2023-03-14","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":56000},{"d":"2023-03-15","o":10.27,"h":10.29,"l":10.27,"c":10.29,"v":6300},{"d":"2023-03-16","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2023-03-17","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-03-20","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":100},{"d":"2023-03-21","o":10.29,"h":10.31,"l":10.29,"c":10.31,"v":5700},{"d":"2023-03-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":317200},{"d":"2023-03-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-03-24","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":194300},{"d":"2023-03-27","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":200},{"d":"2023-03-28","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":11400},{"d":"2023-03-29","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1200},{"d":"2023-03-30","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":1500},{"d":"2023-03-31","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-04-03","o":10.31,"h":10.33,"l":10.31,"c":10.32,"v":14600},{"d":"2023-04-04","o":10.32,"h":10.32,"l":10.29,"c":10.29,"v":1400},{"d":"2023-04-05","o":10.31,"h":10.33,"l":10.31,"c":10.33,"v":3600},{"d":"2023-04-06","o":10.31,"h":10.32,"l":10.31,"c":10.32,"v":1300},{"d":"2023-04-10","o":10.3,"h":10.32,"l":10.3,"c":10.31,"v":3200},{"d":"2023-04-11","o":10.31,"h":10.32,"l":10.31,"c":10.32,"v":19800},{"d":"2023-04-12","o":10.33,"h":10.33,"l":10.32,"c":10.32,"v":11000},{"d":"2023-04-13","o":10.32,"h":10.33,"l":10.32,"c":10.32,"v":7500},{"d":"2023-04-14","o":10.32,"h":10.33,"l":10.32,"c":10.33,"v":11100},{"d":"2023-04-17","o":10.32,"h":10.33,"l":10.32,"c":10.32,"v":8400},{"d":"2023-04-18","o":10.32,"h":10.35,"l":10.32,"c":10.35,"v":109900},{"d":"2023-04-19","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":13500},{"d":"2023-04-20","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2023-04-21","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2023-04-24","o":10.34,"h":10.35,"l":10.34,"c":10.35,"v":44100},{"d":"2023-04-25","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":1303500},{"d":"2023-04-26","o":11.08,"h":11.08,"l":10.35,"c":10.37,"v":9900},{"d":"2023-04-27","o":10.36,"h":10.36,"l":10.35,"c":10.35,"v":751400},{"d":"2023-04-28","o":10.47,"h":10.47,"l":10.35,"c":10.36,"v":99400},{"d":"2023-05-01","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":1200},{"d":"2023-05-02","o":10.36,"h":10.37,"l":10.36,"c":10.37,"v":495900},{"d":"2023-05-03","o":10.39,"h":10.39,"l":10.36,"c":10.38,"v":4500},{"d":"2023-05-04","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":400},{"d":"2023-05-05","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2023-05-08","o":10.39,"h":10.39,"l":10.38,"c":10.38,"v":26500},{"d":"2023-05-09","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-05-10","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":100},{"d":"2023-05-11","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2023-05-12","o":10.36,"h":10.39,"l":10.36,"c":10.38,"v":3800},{"d":"2023-05-15","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":400},{"d":"2023-05-16","o":10.39,"h":10.4,"l":10.39,"c":10.39,"v":9500},{"d":"2023-05-17","o":10.39,"h":10.4,"l":10.39,"c":10.39,"v":574300},{"d":"2023-05-18","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":25000},{"d":"2023-05-19","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":321500},{"d":"2023-05-22","o":10.39,"h":10.42,"l":10.39,"c":10.42,"v":8000},{"d":"2023-05-23","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":500},{"d":"2023-05-24","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-05-25","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-05-26","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":300},{"d":"2023-05-30","o":10.41,"h":10.41,"l":10.4,"c":10.41,"v":500},{"d":"2023-05-31","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":495500},{"d":"2023-06-01","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-06-02","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-06-05","o":10.39,"h":10.42,"l":10.38,"c":10.38,"v":13000},{"d":"2023-06-06","o":10.38,"h":10.39,"l":10.37,"c":10.37,"v":13100},{"d":"2023-06-07","o":10.21,"h":10.47,"l":10,"c":10.47,"v":14400},{"d":"2023-06-08","o":10.44,"h":10.48,"l":10.2,"c":10.22,"v":16600},{"d":"2023-06-09","o":10.44,"h":11.85,"l":10.38,"c":10.45,"v":15300},{"d":"2023-06-12","o":10.31,"h":10.45,"l":10.31,"c":10.33,"v":463600},{"d":"2023-06-13","o":10.39,"h":10.4,"l":10.29,"c":10.31,"v":23400},{"d":"2023-06-14","o":10.4,"h":10.42,"l":10.3,"c":10.32,"v":4700},{"d":"2023-06-15","o":10.44,"h":10.5,"l":10.31,"c":10.32,"v":2700},{"d":"2023-06-16","o":10.46,"h":10.47,"l":10.3,"c":10.31,"v":2400},{"d":"2023-06-20","o":10.33,"h":10.54,"l":10.31,"c":10.37,"v":12700},{"d":"2023-06-21","o":10.48,"h":11.1,"l":10.31,"c":10.31,"v":12300},{"d":"2023-06-22","o":10.41,"h":10.77,"l":10.32,"c":10.32,"v":10800},{"d":"2023-06-23","o":10.39,"h":10.45,"l":10.31,"c":10.32,"v":13400},{"d":"2023-06-26","o":10.42,"h":10.42,"l":10.33,"c":10.35,"v":5400},{"d":"2023-06-27","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":600},{"d":"2023-06-28","o":10.35,"h":10.35,"l":10.33,"c":10.33,"v":500},{"d":"2023-06-29","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":300},{"d":"2023-06-30","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1100},{"d":"2023-07-03","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-07-05","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-07-06","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-07-07","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-07-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2023-07-11","o":10.34,"h":10.45,"l":10.34,"c":10.45,"v":3600},{"d":"2023-07-12","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":100},{"d":"2023-07-13","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2023-07-14","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":100},{"d":"2023-07-17","o":10.36,"h":10.44,"l":10.35,"c":10.44,"v":6400},{"d":"2023-07-18","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2023-07-19","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":100},{"d":"2023-07-20","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2023-07-21","o":10.36,"h":10.4,"l":10.36,"c":10.36,"v":500},{"d":"2023-07-24","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":600},{"d":"2023-07-25","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":100},{"d":"2023-07-26","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2023-07-27","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":200},{"d":"2023-07-28","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2023-07-31","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":100},{"d":"2023-08-01","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":500},{"d":"2023-08-02","o":10.45,"h":10.45,"l":10.44,"c":10.45,"v":1000},{"d":"2023-08-03","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":700},{"d":"2023-08-04","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":100},{"d":"2023-08-07","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2023-08-08","o":10.38,"h":10.38,"l":10.37,"c":10.37,"v":1100},{"d":"2023-08-09","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":8800},{"d":"2023-08-10","o":10.37,"h":10.49,"l":10.37,"c":10.49,"v":3500},{"d":"2023-08-11","o":10.7,"h":10.7,"l":10.41,"c":10.43,"v":16900},{"d":"2023-08-14","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":1100},{"d":"2023-08-15","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2023-08-16","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":100},{"d":"2023-08-17","o":10.64,"h":10.64,"l":10.62,"c":10.64,"v":5100},{"d":"2023-08-18","o":10.61,"h":10.64,"l":10.61,"c":10.64,"v":5700},{"d":"2023-08-21","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":900},{"d":"2023-08-22","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-08-23","o":10.61,"h":10.64,"l":10.6,"c":10.6,"v":2900},{"d":"2023-08-24","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":1500},{"d":"2023-08-25","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-08-28","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-08-29","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-08-30","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-08-31","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":200},{"d":"2023-09-01","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":2100},{"d":"2023-09-05","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-06","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-07","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-08","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-11","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-12","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-09-13","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":200},{"d":"2023-09-14","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-09-15","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-09-18","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-09-19","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-09-20","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-09-21","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-09-22","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":200},{"d":"2023-09-25","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-26","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-27","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-28","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-29","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-02","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-03","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-04","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-05","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-10-06","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1000},{"d":"2023-10-09","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":600},{"d":"2023-10-10","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-10-11","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-10-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1700},{"d":"2023-10-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-10-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-10-17","o":10.55,"h":10.55,"l":10.54,"c":10.54,"v":5900},{"d":"2023-10-18","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2023-10-19","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100000},{"d":"2023-10-20","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":202000},{"d":"2023-10-23","o":10.59,"h":10.59,"l":10.54,"c":10.54,"v":2900},{"d":"2023-10-24","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":100},{"d":"2023-10-25","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2023-10-26","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2023-10-27","o":10.6,"h":10.6,"l":10.52,"c":10.53,"v":700},{"d":"2023-10-30","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2023-10-31","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":200},{"d":"2023-11-01","o":10.57,"h":10.57,"l":10.52,"c":10.52,"v":200},{"d":"2023-11-02","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2023-11-03","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2023-11-06","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":100},{"d":"2023-11-07","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":600},{"d":"2023-11-08","o":10.5,"h":10.5,"l":10.45,"c":10.5,"v":6400},{"d":"2023-11-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-11-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-11-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-11-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-11-15","o":10.5,"h":10.53,"l":10.5,"c":10.53,"v":83200},{"d":"2023-11-16","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2023-11-17","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":1400},{"d":"2023-11-20","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":100000},{"d":"2023-11-21","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2023-11-22","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":100000},{"d":"2023-11-24","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-11-27","o":10.45,"h":10.55,"l":10.45,"c":10.52,"v":31000},{"d":"2023-11-28","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2023-11-29","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2023-11-30","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2023-12-01","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2023-12-04","o":10.58,"h":10.59,"l":10.58,"c":10.59,"v":175700},{"d":"2023-12-05","o":10.63,"h":10.63,"l":10.6,"c":10.6,"v":27200},{"d":"2023-12-06","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":40500},{"d":"2023-12-07","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-12-08","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-12-11","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-12-12","o":10.65,"h":10.7,"l":10.65,"c":10.7,"v":2600},{"d":"2023-12-13","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-12-14","o":10.65,"h":10.7,"l":10.65,"c":10.7,"v":66300},{"d":"2023-12-15","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":800},{"d":"2023-12-18","o":10.67,"h":10.75,"l":10.67,"c":10.74,"v":4100},{"d":"2023-12-19","o":10.71,"h":10.75,"l":10.71,"c":10.75,"v":2000},{"d":"2023-12-20","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2023-12-21","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2023-12-22","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":3700},{"d":"2023-12-26","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":0},{"d":"2023-12-27","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":400},{"d":"2023-12-28","o":10.75,"h":10.87,"l":10.75,"c":10.87,"v":500},{"d":"2023-12-29","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2024-01-02","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2024-01-03","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2024-01-04","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2024-01-05","o":10.75,"h":10.85,"l":10.75,"c":10.85,"v":400},{"d":"2024-01-08","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":61000},{"d":"2024-01-09","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2024-01-10","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2024-01-11","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2024-01-12","o":10.78,"h":10.86,"l":10.78,"c":10.86,"v":500},{"d":"2024-01-16","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":1300},{"d":"2024-01-17","o":10.81,"h":10.83,"l":10.8,"c":10.83,"v":34400},{"d":"2024-01-18","o":10.9,"h":10.9,"l":10.83,"c":10.83,"v":500},{"d":"2024-01-19","o":10.84,"h":10.85,"l":10.84,"c":10.85,"v":71200},{"d":"2024-01-22","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2024-01-23","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2024-01-24","o":10.86,"h":10.86,"l":10.84,"c":10.86,"v":75600},{"d":"2024-01-25","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":0},{"d":"2024-01-26","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":200},{"d":"2024-01-29","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-01-30","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-01-31","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-01","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-02","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-05","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-06","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-07","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-08","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-09","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-12","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-13","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-14","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-15","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-02-16","o":10.85,"h":10.9,"l":10.85,"c":10.9,"v":1300},{"d":"2024-02-20","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":200},{"d":"2024-02-21","o":10.9,"h":10.99,"l":10.88,"c":10.95,"v":19000},{"d":"2024-02-22","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":400},{"d":"2024-02-23","o":11,"h":11,"l":10.94,"c":10.94,"v":300},{"d":"2024-02-26","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-02-27","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":1100},{"d":"2024-02-28","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-02-29","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-03-01","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-03-04","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":100},{"d":"2024-03-05","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-03-06","o":10.95,"h":10.95,"l":10.9,"c":10.95,"v":4800},{"d":"2024-03-07","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-03-08","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-03-11","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":300},{"d":"2024-03-12","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2024-03-13","o":11.93,"h":12.2,"l":11.93,"c":12.2,"v":1200},{"d":"2024-03-14","o":10.96,"h":10.96,"l":10.85,"c":10.94,"v":501700},{"d":"2024-03-15","o":10.96,"h":10.96,"l":10.85,"c":10.95,"v":700},{"d":"2024-03-18","o":10.85,"h":10.88,"l":10.8,"c":10.8,"v":9000},{"d":"2024-03-19","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-03-20","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":200},{"d":"2024-03-21","o":10.8,"h":10.83,"l":10.8,"c":10.81,"v":11700},{"d":"2024-03-22","o":10.8,"h":10.8,"l":10.79,"c":10.8,"v":265100},{"d":"2024-03-25","o":10.79,"h":10.8,"l":10.79,"c":10.8,"v":8800},{"d":"2024-03-26","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":3100},{"d":"2024-03-27","o":10.82,"h":10.82,"l":10.79,"c":10.79,"v":400},{"d":"2024-03-28","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":200},{"d":"2024-04-01","o":10.82,"h":10.82,"l":10.79,"c":10.81,"v":15200},{"d":"2024-04-02","o":10.8,"h":10.82,"l":10.8,"c":10.8,"v":24200},{"d":"2024-04-03","o":10.79,"h":10.8,"l":10.79,"c":10.8,"v":10800},{"d":"2024-04-04","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":8800},{"d":"2024-04-05","o":10.88,"h":10.96,"l":10.8,"c":10.8,"v":6800},{"d":"2024-04-08","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-04-09","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":2000},{"d":"2024-04-10","o":10.8,"h":10.83,"l":10.79,"c":10.83,"v":42000},{"d":"2024-04-11","o":10.81,"h":10.81,"l":10.8,"c":10.8,"v":2300},{"d":"2024-04-12","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":200},{"d":"2024-04-15","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2024-04-16","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2024-04-17","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2024-04-18","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":1200},{"d":"2024-04-19","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2024-04-22","o":10.8,"h":10.82,"l":10.8,"c":10.8,"v":15300},{"d":"2024-04-23","o":10.81,"h":10.83,"l":10.81,"c":10.81,"v":26500},{"d":"2024-04-24","o":10.81,"h":10.81,"l":10.8,"c":10.8,"v":61300},{"d":"2024-04-25","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-04-26","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-04-29","o":10.85,"h":10.85,"l":10.7,"c":10.79,"v":7500},{"d":"2024-04-30","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2024-05-01","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2024-05-02","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":200},{"d":"2024-05-03","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-05-06","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-05-07","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":400},{"d":"2024-05-08","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-05-09","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-05-10","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-05-13","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2024-05-14","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":200},{"d":"2024-05-15","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"2024-05-16","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":1800},{"d":"2024-05-17","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":200},{"d":"2024-05-20","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":300},{"d":"2024-05-21","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"2024-05-22","o":10.84,"h":10.85,"l":10.84,"c":10.85,"v":10900},{"d":"2024-05-23","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2024-05-24","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2024-05-28","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":100},{"d":"2024-05-29","o":10.86,"h":10.87,"l":10.85,"c":10.86,"v":46400},{"d":"2024-05-30","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":0},{"d":"2024-05-31","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":1000},{"d":"2024-06-03","o":10.86,"h":10.86,"l":10.72,"c":10.72,"v":2800},{"d":"2024-06-04","o":10.77,"h":10.88,"l":10.77,"c":10.87,"v":144200},{"d":"2024-06-05","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2024-06-06","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":100},{"d":"2024-06-07","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":200},{"d":"2024-06-10","o":10.91,"h":10.91,"l":10.88,"c":10.88,"v":3500},{"d":"2024-06-11","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":0},{"d":"2024-06-12","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":5800},{"d":"2024-06-13","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":4800},{"d":"2024-06-14","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":2700},{"d":"2024-06-17","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2024-06-18","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":3100},{"d":"2024-06-20","o":10.95,"h":10.95,"l":10.94,"c":10.94,"v":3000},{"d":"2024-06-21","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-06-24","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-06-25","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-06-26","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-06-27","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-06-28","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-07-01","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-07-02","o":10.94,"h":10.95,"l":10.94,"c":10.95,"v":8500},{"d":"2024-07-03","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-07-05","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":300},{"d":"2024-07-08","o":10.98,"h":10.98,"l":10.97,"c":10.97,"v":1300},{"d":"2024-07-09","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":1000},{"d":"2024-07-10","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":2500},{"d":"2024-07-11","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2024-07-12","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2024-07-15","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2024-07-16","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2024-07-17","o":11,"h":11,"l":11,"c":11,"v":300},{"d":"2024-07-18","o":11,"h":11,"l":11,"c":11,"v":13000},{"d":"2024-07-19","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2024-07-22","o":11,"h":11,"l":10.95,"c":10.95,"v":1700},{"d":"2024-07-23","o":10.95,"h":11,"l":10.94,"c":11,"v":4700},{"d":"2024-07-24","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2024-07-25","o":10.98,"h":10.98,"l":10.96,"c":10.97,"v":16200},{"d":"2024-07-26","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":0},{"d":"2024-07-29","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":200},{"d":"2024-07-30","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-07-31","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-08-01","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2024-08-02","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":1300},{"d":"2024-08-05","o":11,"h":11.03,"l":11,"c":11.03,"v":2000},{"d":"2024-08-06","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-08-07","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":0},{"d":"2024-08-08","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":1400},{"d":"2024-08-09","o":11.03,"h":11.04,"l":11.03,"c":11.04,"v":600},{"d":"2024-08-12","o":11.05,"h":11.05,"l":11.01,"c":11.01,"v":500},{"d":"2024-08-13","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2024-08-14","o":11.05,"h":11.05,"l":11.01,"c":11.01,"v":1000},{"d":"2024-08-15","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2024-08-16","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":300},{"d":"2024-08-19","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2024-08-20","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2024-08-21","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":0},{"d":"2024-08-22","o":11.25,"h":11.25,"l":11.11,"c":11.11,"v":1600},{"d":"2024-08-23","o":11.05,"h":11.05,"l":11.02,"c":11.03,"v":2300},{"d":"2024-08-26","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":1100},{"d":"2024-08-27","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":600},{"d":"2024-08-28","o":11.03,"h":11.03,"l":11.03,"c":11.03,"v":2000},{"d":"2024-08-29","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":1000},{"d":"2024-08-30","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-09-03","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-09-04","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-09-05","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":100},{"d":"2024-09-06","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-09-09","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":200},{"d":"2024-09-10","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-09-11","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2024-09-12","o":11.04,"h":11.05,"l":11.02,"c":11.05,"v":165300},{"d":"2024-09-13","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":200},{"d":"2024-09-16","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":4600},{"d":"2024-09-17","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2024-09-18","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2024-09-19","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2024-09-20","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2024-09-23","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2024-09-24","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2024-09-25","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":300},{"d":"2024-09-26","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-09-27","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-09-30","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-10-01","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":100},{"d":"2024-10-02","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-10-03","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-10-04","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-10-07","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-10-08","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2024-10-09","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":400},{"d":"2024-10-10","o":11.03,"h":11.03,"l":11.02,"c":11.02,"v":127400},{"d":"2024-10-11","o":11.05,"h":11.05,"l":11.02,"c":11.02,"v":3500},{"d":"2024-10-14","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-10-15","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-10-16","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":0},{"d":"2024-10-17","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":1100},{"d":"2024-10-18","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-10-21","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-10-22","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-10-23","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":400},{"d":"2024-10-24","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-10-25","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-10-28","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-10-29","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-10-30","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-10-31","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-11-01","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-11-04","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-11-05","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-11-06","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-11-07","o":11.08,"h":11.09,"l":11.06,"c":11.06,"v":600},{"d":"2024-11-08","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-11-11","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"2024-11-12","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":400},{"d":"2024-11-13","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":600},{"d":"2024-11-14","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":100},{"d":"2024-11-15","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2024-11-18","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2024-11-19","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":100},{"d":"2024-11-20","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2024-11-21","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":1300},{"d":"2024-11-22","o":11.11,"h":11.17,"l":11.11,"c":11.16,"v":5700},{"d":"2024-11-25","o":11.15,"h":11.26,"l":11.15,"c":11.25,"v":20900},{"d":"2024-11-26","o":11.17,"h":11.2,"l":11.15,"c":11.2,"v":1700},{"d":"2024-11-27","o":11.23,"h":11.28,"l":11.23,"c":11.28,"v":28100},{"d":"2024-11-29","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2024-12-02","o":11.25,"h":11.34,"l":11.21,"c":11.3,"v":137800},{"d":"2024-12-03","o":11.3,"h":11.31,"l":11.25,"c":11.25,"v":3300},{"d":"2024-12-04","o":11.3,"h":11.31,"l":11.28,"c":11.28,"v":25200},{"d":"2024-12-05","o":11.26,"h":11.3,"l":11.19,"c":11.25,"v":150500},{"d":"2024-12-06","o":11.26,"h":11.26,"l":11.23,"c":11.24,"v":67300},{"d":"2024-12-09","o":11.27,"h":12.01,"l":11.21,"c":11.9,"v":15200},{"d":"2024-12-10","o":11.49,"h":12.17,"l":11.08,"c":11.2,"v":13300},{"d":"2024-12-11","o":11.3,"h":13.39,"l":10.52,"c":10.52,"v":7500},{"d":"2024-12-12","o":11.5,"h":11.63,"l":9.51,"c":9.51,"v":9000},{"d":"2024-12-13","o":12.7,"h":13.31,"l":8.8,"c":10.5,"v":43000},{"d":"2024-12-16","o":10.15,"h":18.7,"l":9.23,"c":10.6,"v":144800},{"d":"2024-12-17","o":9.26,"h":9.26,"l":6.74,"c":7.35,"v":73300},{"d":"2024-12-18","o":7.61,"h":7.67,"l":5.82,"c":7.01,"v":20100},{"d":"2024-12-19","o":6.8,"h":6.8,"l":6.12,"c":6.15,"v":3700},{"d":"2024-12-20","o":6,"h":8.4,"l":6,"c":7.19,"v":28800},{"d":"2024-12-23","o":6.6,"h":7.26,"l":6.39,"c":7,"v":11700},{"d":"2024-12-24","o":7,"h":7.01,"l":6.97,"c":7.01,"v":1300},{"d":"2024-12-26","o":7,"h":7.49,"l":6.37,"c":6.92,"v":47800},{"d":"2024-12-27","o":6.85,"h":7,"l":6.6,"c":6.62,"v":6000},{"d":"2024-12-30","o":6.9,"h":7.93,"l":6.7,"c":7.25,"v":30900},{"d":"2024-12-31","o":7.3,"h":7.32,"l":6.49,"c":6.78,"v":28800},{"d":"2025-01-02","o":7.02,"h":7.5,"l":6.69,"c":7.5,"v":12400},{"d":"2025-01-03","o":8.2,"h":8.94,"l":7.75,"c":8.04,"v":51100},{"d":"2025-01-06","o":8.43,"h":8.65,"l":7.3,"c":7.72,"v":26900},{"d":"2025-01-07","o":7.7,"h":8.38,"l":7.35,"c":7.67,"v":26200},{"d":"2025-01-08","o":7.4,"h":7.57,"l":6.49,"c":6.98,"v":9400},{"d":"2025-01-10","o":7.23,"h":10.49,"l":7.1,"c":8.78,"v":42600},{"d":"2025-01-13","o":8.89,"h":9,"l":8.48,"c":8.89,"v":8600},{"d":"2025-01-14","o":8.99,"h":8.99,"l":8.21,"c":8.21,"v":3100},{"d":"2025-01-15","o":8.26,"h":8.6,"l":8.25,"c":8.49,"v":3000},{"d":"2025-01-16","o":8.48,"h":8.6,"l":7.3,"c":7.62,"v":6300},{"d":"2025-01-17","o":7.9,"h":9.5,"l":7.34,"c":9.5,"v":40000},{"d":"2025-01-21","o":9.54,"h":11.95,"l":9,"c":11.5,"v":31600},{"d":"2025-01-22","o":11.5,"h":12.3,"l":11.22,"c":11.9,"v":26400},{"d":"2025-01-23","o":12.4,"h":13.19,"l":11.6,"c":13.18,"v":12700},{"d":"2025-01-24","o":12,"h":12.99,"l":11.49,"c":12,"v":22400},{"d":"2025-01-27","o":11.48,"h":12,"l":11.19,"c":11.97,"v":7100},{"d":"2025-01-28","o":12,"h":12.1,"l":11.39,"c":11.91,"v":11300},{"d":"2025-01-29","o":11.7,"h":12,"l":11.7,"c":11.96,"v":10700},{"d":"2025-01-30","o":12.04,"h":12.05,"l":11.32,"c":11.81,"v":8100},{"d":"2025-01-31","o":11.53,"h":11.74,"l":10.99,"c":11.63,"v":13100},{"d":"2025-02-03","o":10.44,"h":10.44,"l":8.93,"c":8.93,"v":9000},{"d":"2025-02-04","o":8.96,"h":9.81,"l":8.56,"c":8.56,"v":20200},{"d":"2025-02-05","o":8.55,"h":8.9,"l":8.55,"c":8.9,"v":7200},{"d":"2025-02-06","o":8.85,"h":9.1,"l":8.6,"c":8.85,"v":12800},{"d":"2025-02-07","o":8.4,"h":8.78,"l":8.4,"c":8.78,"v":9000},{"d":"2025-02-10","o":8.49,"h":9.23,"l":8.49,"c":8.89,"v":4800},{"d":"2025-02-11","o":8.62,"h":9.38,"l":8.19,"c":9.23,"v":6900},{"d":"2025-02-12","o":9.03,"h":9.18,"l":8.52,"c":9,"v":6800},{"d":"2025-02-13","o":8.76,"h":10.34,"l":8.7,"c":10.34,"v":12200},{"d":"2025-02-14","o":9.67,"h":9.95,"l":9.3,"c":9.95,"v":7400},{"d":"2025-02-18","o":9.45,"h":9.45,"l":9.4,"c":9.4,"v":5800},{"d":"2025-02-19","o":8.75,"h":9.1,"l":8.75,"c":9,"v":3000},{"d":"2025-02-20","o":9,"h":9.4,"l":8.95,"c":8.95,"v":4200},{"d":"2025-02-21","o":9.85,"h":9.99,"l":8.88,"c":9.02,"v":10700},{"d":"2025-02-24","o":9.02,"h":9.42,"l":8.19,"c":8.7,"v":10200},{"d":"2025-02-25","o":8.5,"h":8.95,"l":8.05,"c":8.05,"v":2800},{"d":"2025-02-26","o":8.24,"h":8.24,"l":7.07,"c":7.07,"v":4100},{"d":"2025-02-27","o":7.16,"h":7.35,"l":6.16,"c":6.16,"v":14100},{"d":"2025-02-28","o":7.03,"h":7.03,"l":6.3,"c":6.3,"v":8800},{"d":"2025-03-03","o":6.38,"h":6.95,"l":6.26,"c":6.26,"v":5600},{"d":"2025-03-04","o":6.33,"h":6.54,"l":6.12,"c":6.4,"v":20400},{"d":"2025-03-05","o":6.7,"h":6.7,"l":6.41,"c":6.67,"v":5900},{"d":"2025-03-06","o":6.51,"h":6.85,"l":6.22,"c":6.85,"v":6900},{"d":"2025-03-07","o":6.98,"h":6.98,"l":6.08,"c":6.08,"v":10800},{"d":"2025-03-10","o":6.11,"h":6.11,"l":5.43,"c":5.43,"v":8000},{"d":"2025-03-11","o":5.67,"h":6.05,"l":5.1,"c":5.33,"v":14400},{"d":"2025-03-12","o":5.73,"h":5.73,"l":5,"c":5.1,"v":18500},{"d":"2025-03-13","o":5.15,"h":5.39,"l":4.71,"c":5.12,"v":12600},{"d":"2025-03-14","o":5.35,"h":5.89,"l":5.3,"c":5.6,"v":9500},{"d":"2025-03-17","o":5.3,"h":6.47,"l":5.3,"c":5.95,"v":15500},{"d":"2025-03-18","o":6.13,"h":7,"l":5.8,"c":6.66,"v":8400},{"d":"2025-03-19","o":6.3,"h":7.89,"l":6.2,"c":7.23,"v":21300},{"d":"2025-03-20","o":6.8,"h":10.06,"l":6.8,"c":7.63,"v":107000},{"d":"2025-03-21","o":7.3,"h":9.65,"l":7.1,"c":7.7,"v":65700},{"d":"2025-03-24","o":8.15,"h":8.3,"l":7.43,"c":7.96,"v":8000},{"d":"2025-03-25","o":7.81,"h":9,"l":7.52,"c":7.69,"v":16100},{"d":"2025-03-26","o":8.14,"h":8.14,"l":7.3,"c":7.61,"v":17200},{"d":"2025-03-27","o":7.8,"h":7.8,"l":7.09,"c":7.15,"v":5500},{"d":"2025-03-28","o":7.28,"h":7.28,"l":7.02,"c":7.11,"v":1400},{"d":"2025-03-31","o":7.25,"h":7.53,"l":7.19,"c":7.53,"v":2100},{"d":"2025-04-01","o":8.15,"h":8.97,"l":7.72,"c":8.35,"v":11500},{"d":"2025-04-02","o":8.92,"h":8.92,"l":8.2,"c":8.32,"v":4900},{"d":"2025-04-03","o":8.32,"h":8.32,"l":8.03,"c":8.03,"v":3000},{"d":"2025-04-04","o":7.3,"h":8.58,"l":7.3,"c":8.12,"v":18200},{"d":"2025-04-07","o":8.49,"h":9.1,"l":8.25,"c":9.02,"v":4100},{"d":"2025-04-08","o":9.51,"h":10.82,"l":9.51,"c":10.5,"v":46900},{"d":"2025-04-09","o":9.84,"h":10.55,"l":9.51,"c":9.65,"v":24100},{"d":"2025-04-10","o":9.76,"h":10.67,"l":9.76,"c":10.6,"v":10100},{"d":"2025-04-11","o":10.79,"h":11.1,"l":9.96,"c":11.1,"v":54400},{"d":"2025-04-14","o":11.1,"h":13.53,"l":11.1,"c":13.26,"v":48200},{"d":"2025-04-15","o":13.1,"h":13.1,"l":11.72,"c":12.57,"v":30700},{"d":"2025-04-16","o":12.55,"h":17.44,"l":12.55,"c":16.83,"v":23600},{"d":"2025-04-17","o":18.3,"h":18.3,"l":12.4,"c":13.19,"v":30000},{"d":"2025-04-21","o":13.4,"h":13.4,"l":12,"c":12.99,"v":11200},{"d":"2025-04-22","o":13,"h":13.3,"l":12.22,"c":13.15,"v":11200},{"d":"2025-04-23","o":13,"h":13,"l":10.94,"c":10.94,"v":25000},{"d":"2025-04-24","o":11.63,"h":12,"l":11.34,"c":11.6,"v":49300},{"d":"2025-04-25","o":12.01,"h":12.01,"l":9.52,"c":9.75,"v":28200},{"d":"2025-04-28","o":9.8,"h":10.45,"l":9.8,"c":10.45,"v":20500},{"d":"2025-04-29","o":11,"h":12.3,"l":10.05,"c":11.86,"v":31600},{"d":"2025-04-30","o":11.5,"h":11.5,"l":10.24,"c":10.36,"v":18000},{"d":"2025-05-01","o":10.62,"h":11.24,"l":10.15,"c":10.79,"v":48500},{"d":"2025-05-02","o":10.5,"h":11.51,"l":10.5,"c":11.39,"v":8100},{"d":"2025-05-05","o":11.2,"h":11.9,"l":11.08,"c":11.16,"v":22300},{"d":"2025-05-06","o":11.45,"h":11.54,"l":11.45,"c":11.45,"v":4500},{"d":"2025-05-07","o":11.84,"h":11.84,"l":10.49,"c":10.76,"v":44600},{"d":"2025-05-08","o":10.65,"h":10.67,"l":10.14,"c":10.2,"v":9400},{"d":"2025-05-09","o":10.53,"h":11,"l":10.4,"c":11,"v":5100},{"d":"2025-05-12","o":11.58,"h":11.65,"l":10.59,"c":10.7,"v":10500},{"d":"2025-05-13","o":10.93,"h":11.05,"l":9.84,"c":9.84,"v":4300},{"d":"2025-05-14","o":9.72,"h":10.74,"l":9.72,"c":10.6,"v":5100},{"d":"2025-05-15","o":10.21,"h":10.59,"l":10.21,"c":10.51,"v":3400},{"d":"2025-05-16","o":10.26,"h":10.52,"l":10,"c":10,"v":8100},{"d":"2025-05-19","o":10,"h":10.36,"l":10,"c":10.02,"v":8900},{"d":"2025-05-20","o":9.81,"h":10.35,"l":9.81,"c":10.05,"v":2200},{"d":"2025-05-21","o":9.85,"h":10.28,"l":9.85,"c":10.21,"v":7500},{"d":"2025-05-22","o":10.01,"h":10.93,"l":10,"c":10.46,"v":9600},{"d":"2025-05-23","o":10.15,"h":10.39,"l":10,"c":10.13,"v":12000},{"d":"2025-05-27","o":10.12,"h":10.62,"l":10.12,"c":10.13,"v":11100},{"d":"2025-05-28","o":10.12,"h":11,"l":9.01,"c":9.01,"v":17900},{"d":"2025-05-29","o":8.8,"h":9.88,"l":8.25,"c":9.04,"v":9800},{"d":"2025-05-30","o":8.95,"h":11.01,"l":8.95,"c":9.36,"v":7600},{"d":"2025-06-02","o":9.4,"h":9.73,"l":9.4,"c":9.7,"v":2400},{"d":"2025-06-03","o":9.71,"h":9.72,"l":9.46,"c":9.46,"v":3500},{"d":"2025-06-04","o":9.58,"h":9.73,"l":9.3,"c":9.45,"v":2500},{"d":"2025-06-05","o":9.39,"h":9.39,"l":9.11,"c":9.11,"v":3000},{"d":"2025-06-06","o":9.19,"h":9.32,"l":9.09,"c":9.26,"v":1800},{"d":"2025-06-09","o":9.06,"h":9.97,"l":8.84,"c":8.84,"v":4900},{"d":"2025-06-10","o":8.76,"h":9.24,"l":8.7,"c":8.76,"v":1700},{"d":"2025-06-11","o":8.91,"h":9.07,"l":8.75,"c":8.81,"v":2000},{"d":"2025-06-12","o":9.42,"h":9.5,"l":8.79,"c":8.79,"v":8800},{"d":"2025-06-13","o":10.21,"h":10.4,"l":8.88,"c":8.88,"v":5600},{"d":"2025-06-16","o":8.74,"h":9.48,"l":7.82,"c":8.01,"v":7000},{"d":"2025-06-17","o":7.76,"h":7.89,"l":7.03,"c":7.36,"v":5500},{"d":"2025-06-18","o":7.39,"h":7.8,"l":7.25,"c":7.8,"v":3200},{"d":"2025-06-20","o":8.01,"h":8.01,"l":7.31,"c":7.56,"v":1400},{"d":"2025-06-23","o":7.9,"h":7.9,"l":7.56,"c":7.56,"v":1400},{"d":"2025-06-24","o":7.8,"h":7.8,"l":7.26,"c":7.26,"v":1000},{"d":"2025-06-25","o":8.12,"h":9,"l":7.25,"c":7.25,"v":91800},{"d":"2025-06-26","o":7.35,"h":8.4,"l":7.34,"c":8.25,"v":123400},{"d":"2025-06-27","o":8.42,"h":8.6,"l":7.2,"c":7.22,"v":28600},{"d":"2025-06-30","o":7.31,"h":8,"l":7.03,"c":7.2,"v":56500},{"d":"2025-07-01","o":7.62,"h":7.62,"l":6.3,"c":6.3,"v":10100},{"d":"2025-07-02","o":7.35,"h":7.6,"l":5.68,"c":5.86,"v":53900},{"d":"2025-07-03","o":6.07,"h":6.5,"l":5.98,"c":6.3,"v":41800},{"d":"2025-07-07","o":6.11,"h":6.13,"l":5.84,"c":5.84,"v":3100},{"d":"2025-07-08","o":5.78,"h":6.01,"l":5.35,"c":5.35,"v":12700},{"d":"2025-07-09","o":5.74,"h":5.74,"l":4.4,"c":4.83,"v":168600},{"d":"2025-07-10","o":4.77,"h":5.25,"l":4.59,"c":4.72,"v":11600},{"d":"2025-07-11","o":4.75,"h":4.94,"l":4.58,"c":4.65,"v":15600},{"d":"2025-07-14","o":4.63,"h":4.77,"l":4.52,"c":4.71,"v":10700},{"d":"2025-07-15","o":4.85,"h":5.22,"l":4.57,"c":4.57,"v":6800},{"d":"2025-07-16","o":4.52,"h":4.98,"l":4.51,"c":4.57,"v":20000},{"d":"2025-07-17","o":4.64,"h":4.7,"l":4.52,"c":4.52,"v":3400},{"d":"2025-07-18","o":4.79,"h":4.79,"l":4.37,"c":4.38,"v":7400},{"d":"2025-07-21","o":4.55,"h":4.57,"l":4.36,"c":4.5,"v":3200},{"d":"2025-07-22","o":4.39,"h":4.61,"l":4.39,"c":4.61,"v":3800},{"d":"2025-07-23","o":4.74,"h":5.1,"l":4.68,"c":4.78,"v":7700},{"d":"2025-07-24","o":4.91,"h":5.94,"l":4.91,"c":5.35,"v":18900},{"d":"2025-07-25","o":5.5,"h":6.24,"l":4.97,"c":4.97,"v":20600},{"d":"2025-07-28","o":4.91,"h":5.35,"l":4.81,"c":4.81,"v":15700},{"d":"2025-07-29","o":4.83,"h":5.5,"l":4.66,"c":5.31,"v":98600},{"d":"2025-07-30","o":5.42,"h":5.68,"l":4.82,"c":5.2,"v":62300},{"d":"2025-07-31","o":5.2,"h":5.51,"l":4.89,"c":5.09,"v":122400},{"d":"2025-08-01","o":5.3,"h":5.41,"l":4.8,"c":5.31,"v":70500},{"d":"2025-08-04","o":5.19,"h":5.35,"l":5.11,"c":5.11,"v":19100},{"d":"2025-08-05","o":5.13,"h":5.2,"l":4.85,"c":4.91,"v":5500},{"d":"2025-08-06","o":5.05,"h":5.26,"l":4.32,"c":4.73,"v":44900},{"d":"2025-08-07","o":4.59,"h":4.84,"l":4.47,"c":4.49,"v":14600},{"d":"2025-08-08","o":4.7,"h":4.87,"l":4.51,"c":4.87,"v":1300},{"d":"2025-08-11","o":4.8,"h":4.95,"l":4.55,"c":4.7,"v":1100},{"d":"2025-08-12","o":4.81,"h":4.81,"l":4.29,"c":4.3,"v":12900},{"d":"2025-08-13","o":4.64,"h":4.64,"l":4.3,"c":4.3,"v":5400},{"d":"2025-08-14","o":4.4,"h":4.45,"l":4.09,"c":4.24,"v":5200},{"d":"2025-08-15","o":4.49,"h":4.64,"l":4.21,"c":4.4,"v":15300},{"d":"2025-08-18","o":4.5,"h":4.5,"l":4.07,"c":4.23,"v":14400},{"d":"2025-08-19","o":4.26,"h":4.26,"l":4.02,"c":4.02,"v":5900},{"d":"2025-08-20","o":4.08,"h":4.35,"l":4.08,"c":4.11,"v":4100},{"d":"2025-08-21","o":4.22,"h":4.22,"l":4.2,"c":4.22,"v":1200},{"d":"2025-08-22","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":2300},{"d":"2025-08-25","o":4.08,"h":4.47,"l":4.08,"c":4.41,"v":10000},{"d":"2025-08-26","o":4.43,"h":4.45,"l":4.05,"c":4.25,"v":20300},{"d":"2025-08-27","o":4.27,"h":4.46,"l":4.05,"c":4.24,"v":9100},{"d":"2025-08-28","o":4.13,"h":4.48,"l":4.13,"c":4.21,"v":6200},{"d":"2025-08-29","o":4.05,"h":4.51,"l":4.05,"c":4.05,"v":14900},{"d":"2025-09-02","o":4.35,"h":4.41,"l":4.09,"c":4.09,"v":1900},{"d":"2025-09-03","o":4.08,"h":4.55,"l":4.07,"c":4.07,"v":11700},{"d":"2025-09-04","o":4.23,"h":4.6,"l":4.09,"c":4.33,"v":8500},{"d":"2025-09-05","o":4.35,"h":4.55,"l":4.13,"c":4.21,"v":10000},{"d":"2025-09-08","o":4.16,"h":4.56,"l":4.16,"c":4.31,"v":3300},{"d":"2025-09-09","o":4.29,"h":4.5,"l":4.19,"c":4.36,"v":7200},{"d":"2025-09-10","o":4.26,"h":4.36,"l":4.26,"c":4.36,"v":1600},{"d":"2025-09-11","o":4.39,"h":4.39,"l":4.25,"c":4.39,"v":1000},{"d":"2025-09-12","o":4.43,"h":4.49,"l":4.2,"c":4.38,"v":11500},{"d":"2025-09-15","o":4.39,"h":4.39,"l":4.25,"c":4.3,"v":4600},{"d":"2025-09-16","o":4.25,"h":4.33,"l":4.17,"c":4.33,"v":3000},{"d":"2025-09-17","o":4.19,"h":4.5,"l":4.19,"c":4.28,"v":7100},{"d":"2025-09-18","o":4.34,"h":4.44,"l":4.22,"c":4.25,"v":8600},{"d":"2025-09-19","o":4.34,"h":4.36,"l":4.27,"c":4.27,"v":2400},{"d":"2025-09-22","o":4.28,"h":4.49,"l":4.26,"c":4.28,"v":6000},{"d":"2025-09-23","o":4.35,"h":4.47,"l":4.27,"c":4.32,"v":2700},{"d":"2025-09-24","o":4.4,"h":4.4,"l":4.31,"c":4.31,"v":900},{"d":"2025-09-25","o":4.34,"h":4.34,"l":4.24,"c":4.24,"v":3000},{"d":"2025-09-26","o":4.14,"h":4.3,"l":4.14,"c":4.3,"v":1200},{"d":"2025-09-29","o":4.17,"h":4.44,"l":4.17,"c":4.21,"v":2400},{"d":"2025-09-30","o":4.13,"h":4.27,"l":4.13,"c":4.2,"v":1900},{"d":"2025-10-01","o":4.38,"h":4.38,"l":4.2,"c":4.2,"v":1300},{"d":"2025-10-02","o":4.17,"h":4.17,"l":4.01,"c":4.01,"v":7100},{"d":"2025-10-03","o":4.14,"h":4.2,"l":4.01,"c":4.03,"v":3200},{"d":"2025-10-06","o":4.47,"h":4.47,"l":4.06,"c":4.3,"v":4700},{"d":"2025-10-07","o":4.23,"h":4.28,"l":4.04,"c":4.09,"v":3800},{"d":"2025-10-08","o":4.28,"h":4.28,"l":4.04,"c":4.16,"v":2500},{"d":"2025-10-09","o":4.25,"h":4.3,"l":4.05,"c":4.05,"v":3900},{"d":"2025-10-10","o":4.09,"h":4.17,"l":4.01,"c":4.09,"v":6300},{"d":"2025-10-13","o":4.35,"h":4.35,"l":4.03,"c":4.16,"v":3400},{"d":"2025-10-14","o":4.05,"h":4.16,"l":4.05,"c":4.16,"v":2500},{"d":"2025-10-15","o":4.23,"h":4.23,"l":4.04,"c":4.04,"v":6000},{"d":"2025-10-16","o":4.08,"h":4.08,"l":4.04,"c":4.04,"v":1900},{"d":"2025-10-17","o":4.04,"h":4.04,"l":4.04,"c":4.04,"v":0},{"d":"2025-10-20","o":4.1,"h":4.34,"l":4.1,"c":4.18,"v":1900},{"d":"2025-10-21","o":4.04,"h":4.05,"l":3.89,"c":3.89,"v":3000},{"d":"2025-10-22","o":4.01,"h":4.01,"l":3.71,"c":3.71,"v":4400},{"d":"2025-10-23","o":3.88,"h":3.88,"l":3.65,"c":3.7,"v":5000},{"d":"2025-10-24","o":3.7,"h":3.7,"l":3.55,"c":3.55,"v":2100},{"d":"2025-10-27","o":3.55,"h":3.68,"l":3.55,"c":3.56,"v":3200},{"d":"2025-10-28","o":3.51,"h":3.58,"l":3.42,"c":3.58,"v":2500},{"d":"2025-10-29","o":3.37,"h":3.37,"l":3.19,"c":3.19,"v":7700},{"d":"2025-10-30","o":3.19,"h":3.19,"l":3.1,"c":3.18,"v":3300},{"d":"2025-10-31","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":1900},{"d":"2025-11-03","o":3.32,"h":3.42,"l":3.32,"c":3.34,"v":4000},{"d":"2025-11-04","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":0},{"d":"2025-11-05","o":3.24,"h":3.25,"l":3.24,"c":3.25,"v":1700},{"d":"2025-11-06","o":3.42,"h":3.53,"l":3.29,"c":3.29,"v":4100},{"d":"2025-11-07","o":3.2,"h":3.23,"l":3.1,"c":3.17,"v":3700},{"d":"2025-11-10","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":500},{"d":"2025-11-11","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1100},{"d":"2025-11-12","o":3.25,"h":3.46,"l":3.25,"c":3.45,"v":7800},{"d":"2025-11-13","o":3.26,"h":3.4,"l":3.2,"c":3.25,"v":9700},{"d":"2025-11-14","o":3.37,"h":3.4,"l":3.2,"c":3.3,"v":5800},{"d":"2025-11-17","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1700},{"d":"2025-11-18","o":3.48,"h":3.63,"l":3.32,"c":3.32,"v":1200},{"d":"2025-11-19","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":1400},{"d":"2025-11-20","o":3.21,"h":3.34,"l":3.16,"c":3.16,"v":5300},{"d":"2025-11-21","o":3.18,"h":3.18,"l":3.1,"c":3.1,"v":900},{"d":"2025-11-24","o":3.1,"h":3.1,"l":3.06,"c":3.06,"v":2200},{"d":"2025-11-25","o":3.38,"h":3.38,"l":3.06,"c":3.12,"v":4900},{"d":"2025-11-26","o":3.08,"h":3.13,"l":3.08,"c":3.1,"v":2600},{"d":"2025-11-28","o":3.23,"h":3.38,"l":3.19,"c":3.19,"v":2900},{"d":"2025-12-01","o":3.19,"h":3.36,"l":3.12,"c":3.3,"v":15000},{"d":"2025-12-02","o":3.26,"h":3.34,"l":3.16,"c":3.16,"v":9300},{"d":"2025-12-03","o":3.3,"h":3.3,"l":3.15,"c":3.27,"v":4000},{"d":"2025-12-04","o":3.22,"h":3.3,"l":3.22,"c":3.25,"v":2100},{"d":"2025-12-05","o":3.23,"h":3.56,"l":3.21,"c":3.39,"v":11400},{"d":"2025-12-08","o":3.46,"h":3.51,"l":3.15,"c":3.27,"v":9400},{"d":"2025-12-09","o":3.18,"h":3.36,"l":3.15,"c":3.23,"v":8300},{"d":"2025-12-10","o":3.46,"h":3.46,"l":3.17,"c":3.17,"v":16900},{"d":"2025-12-11","o":3.22,"h":3.35,"l":3.07,"c":3.07,"v":9900},{"d":"2025-12-12","o":3.25,"h":3.25,"l":2.76,"c":2.94,"v":21700},{"d":"2025-12-15","o":2.94,"h":3,"l":2.88,"c":2.88,"v":6600},{"d":"2025-12-16","o":2.82,"h":2.82,"l":2.76,"c":2.78,"v":4000},{"d":"2025-12-17","o":2.79,"h":2.99,"l":2.79,"c":2.99,"v":12300},{"d":"2025-12-18","o":2.99,"h":3.09,"l":2.99,"c":3.09,"v":1600},{"d":"2025-12-19","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":0},{"d":"2025-12-22","o":3.03,"h":3.1,"l":2.75,"c":2.8,"v":190700},{"d":"2025-12-23","o":2.71,"h":2.98,"l":2.66,"c":2.67,"v":33600},{"d":"2025-12-24","o":2.77,"h":2.9,"l":2.77,"c":2.78,"v":11000},{"d":"2025-12-26","o":2.86,"h":2.86,"l":2.79,"c":2.85,"v":3600},{"d":"2025-12-29","o":2.85,"h":2.85,"l":2.72,"c":2.79,"v":6800},{"d":"2025-12-30","o":2.75,"h":2.78,"l":2.73,"c":2.73,"v":700},{"d":"2025-12-31","o":2.79,"h":2.97,"l":2.79,"c":2.88,"v":4400},{"d":"2026-01-02","o":2.82,"h":2.87,"l":2.72,"c":2.77,"v":4200},{"d":"2026-01-05","o":2.78,"h":2.88,"l":2.73,"c":2.86,"v":5200},{"d":"2026-01-06","o":2.88,"h":2.88,"l":2.56,"c":2.56,"v":25200},{"d":"2026-01-07","o":2.56,"h":2.7,"l":2.41,"c":2.45,"v":20900},{"d":"2026-01-08","o":2.41,"h":2.55,"l":2.36,"c":2.39,"v":11200},{"d":"2026-01-09","o":2.36,"h":2.64,"l":2.36,"c":2.4,"v":11700},{"d":"2026-01-12","o":2.45,"h":2.45,"l":2.31,"c":2.32,"v":13400},{"d":"2026-01-13","o":2.45,"h":2.65,"l":2.33,"c":2.52,"v":24300},{"d":"2026-01-14","o":2.68,"h":2.68,"l":2.35,"c":2.5,"v":25600},{"d":"2026-01-15","o":2.54,"h":2.68,"l":2.49,"c":2.59,"v":14500},{"d":"2026-01-16","o":2.64,"h":2.64,"l":2.37,"c":2.57,"v":11300},{"d":"2026-01-20","o":2.65,"h":3.28,"l":2.65,"c":2.75,"v":107900},{"d":"2026-01-21","o":2.84,"h":3,"l":2.69,"c":2.84,"v":23500},{"d":"2026-01-22","o":2.92,"h":2.93,"l":2.8,"c":2.8,"v":15300},{"d":"2026-01-23","o":2.85,"h":2.93,"l":2.8,"c":2.88,"v":14100},{"d":"2026-01-26","o":2.9,"h":3,"l":2.9,"c":2.94,"v":9000},{"d":"2026-01-27","o":2.9,"h":2.9,"l":2.65,"c":2.87,"v":26500},{"d":"2026-01-28","o":2.85,"h":2.85,"l":2.69,"c":2.73,"v":14700},{"d":"2026-01-29","o":2.7,"h":2.8,"l":2.41,"c":2.8,"v":19500},{"d":"2026-01-30","o":2.77,"h":2.77,"l":2.55,"c":2.67,"v":4900},{"d":"2026-02-02","o":2.72,"h":2.74,"l":2.57,"c":2.58,"v":21400},{"d":"2026-02-03","o":2.56,"h":2.65,"l":2.51,"c":2.51,"v":9900},{"d":"2026-02-04","o":2.6,"h":2.65,"l":2.55,"c":2.56,"v":3500},{"d":"2026-02-05","o":2.56,"h":2.64,"l":2.56,"c":2.59,"v":8300},{"d":"2026-02-06","o":2.58,"h":2.68,"l":2.56,"c":2.68,"v":7500},{"d":"2026-02-09","o":2.65,"h":2.7,"l":2.5,"c":2.63,"v":18700},{"d":"2026-02-10","o":2.69,"h":2.75,"l":2.59,"c":2.59,"v":6200},{"d":"2026-02-11","o":2.61,"h":2.74,"l":2.61,"c":2.67,"v":7200},{"d":"2026-02-12","o":2.61,"h":2.61,"l":2.5,"c":2.56,"v":10800},{"d":"2026-02-13","o":2.5,"h":2.59,"l":2.5,"c":2.56,"v":2100},{"d":"2026-02-17","o":2.5,"h":2.51,"l":2.31,"c":2.31,"v":8600},{"d":"2026-02-18","o":2.44,"h":2.46,"l":2.35,"c":2.39,"v":11100},{"d":"2026-02-19","o":2.44,"h":2.44,"l":2.37,"c":2.4,"v":4500},{"d":"2026-02-20","o":2.5,"h":2.7,"l":2.5,"c":2.61,"v":10400},{"d":"2026-02-23","o":2.69,"h":2.9,"l":2.69,"c":2.78,"v":25500},{"d":"2026-02-24","o":2.85,"h":2.86,"l":2.67,"c":2.67,"v":12500},{"d":"2026-02-25","o":2.65,"h":2.75,"l":2.58,"c":2.58,"v":9900},{"d":"2026-02-26","o":2.6,"h":3.4,"l":2.53,"c":3.35,"v":217400},{"d":"2026-02-27","o":3.5,"h":3.77,"l":2.61,"c":2.85,"v":886200},{"d":"2026-03-02","o":3.33,"h":3.69,"l":3.12,"c":3.64,"v":344700},{"d":"2026-03-03","o":4.26,"h":4.35,"l":2.88,"c":3.55,"v":745200},{"d":"2026-03-04","o":3.88,"h":3.9,"l":3.03,"c":3.22,"v":306900},{"d":"2026-03-05","o":3.66,"h":3.97,"l":3.45,"c":3.84,"v":676900},{"d":"2026-03-06","o":4.2,"h":5.45,"l":3.58,"c":4.09,"v":4041400},{"d":"2026-03-09","o":4.43,"h":4.49,"l":3.37,"c":3.57,"v":593300},{"d":"2026-03-10","o":3.31,"h":3.34,"l":2.91,"c":2.91,"v":396100},{"d":"2026-03-11","o":3.01,"h":3.78,"l":2.96,"c":3.48,"v":790300},{"d":"2026-03-12","o":3.58,"h":3.98,"l":3.38,"c":3.64,"v":614900},{"d":"2026-03-13","o":3.66,"h":4.14,"l":3.48,"c":3.96,"v":574500},{"d":"2026-03-16","o":3.93,"h":4.09,"l":3.3,"c":3.57,"v":402400},{"d":"2026-03-17","o":3.45,"h":3.57,"l":3.11,"c":3.23,"v":188700},{"d":"2026-03-18","o":3.2,"h":3.85,"l":3.15,"c":3.66,"v":679000},{"d":"2026-03-19","o":3.9,"h":4.25,"l":3.6,"c":3.79,"v":2040900},{"d":"2026-03-20","o":3.98,"h":7.84,"l":3.85,"c":7.07,"v":115438600},{"d":"2026-03-23","o":6.09,"h":6.1,"l":5.02,"c":5.45,"v":7951400},{"d":"2026-03-24","o":6.91,"h":8.62,"l":6.85,"c":7.68,"v":60936000},{"d":"2026-03-25","o":7.15,"h":7.15,"l":6.17,"c":6.97,"v":3925300},{"d":"2026-03-26","o":8.07,"h":8.95,"l":6.85,"c":7.12,"v":8633900},{"d":"2026-03-27","o":7.68,"h":8.72,"l":6.92,"c":8.51,"v":6189300},{"d":"2026-03-30","o":8.55,"h":10.28,"l":7.84,"c":10.24,"v":7376600},{"d":"2026-03-31","o":9.37,"h":10.64,"l":8.08,"c":8.29,"v":6039522},{"d":"2026-04-01","o":7.51,"h":8.1,"l":6.5,"c":7.26,"v":3752163},{"d":"2026-04-02","o":8.7,"h":9.7,"l":7.75,"c":7.89,"v":7354983},{"d":"2026-04-06","o":7.46,"h":8.18,"l":7.21,"c":7.81,"v":1593190},{"d":"2026-04-07","o":7.77,"h":8.88,"l":7.77,"c":7.89,"v":2776202},{"d":"2026-04-08","o":6.32,"h":6.8,"l":5.93,"c":6.35,"v":2416700},{"d":"2026-04-09","o":6.67,"h":6.85,"l":6.02,"c":6.08,"v":1392080},{"d":"2026-04-10","o":6.03,"h":6.03,"l":4.84,"c":4.99,"v":1765852},{"d":"2026-04-13","o":5.81,"h":5.95,"l":5.05,"c":5.12,"v":4881837},{"d":"2026-04-14","o":4.77,"h":4.8,"l":4.2,"c":4.2,"v":1631544},{"d":"2026-04-15","o":4.29,"h":4.32,"l":3.87,"c":4.17,"v":1000132},{"d":"2026-04-16","o":4.08,"h":4.58,"l":3.96,"c":4.2,"v":1929103},{"d":"2026-04-17","o":3.97,"h":4.02,"l":3.56,"c":3.64,"v":1294360},{"d":"2026-04-20","o":3.9,"h":4.08,"l":3.75,"c":3.84,"v":1240306},{"d":"2026-04-21","o":3.76,"h":4.72,"l":3.6,"c":4.64,"v":3607051},{"d":"2026-04-22","o":4.26,"h":4.38,"l":4.11,"c":4.26,"v":969962},{"d":"2026-04-23","o":4.25,"h":4.7,"l":4,"c":4.35,"v":1854210},{"d":"2026-04-24","o":4.24,"h":4.25,"l":3.91,"c":3.95,"v":990165},{"d":"2026-04-27","o":4.03,"h":4.03,"l":3.75,"c":3.83,"v":582001},{"d":"2026-04-28","o":3.93,"h":4.07,"l":3.75,"c":3.81,"v":761150},{"d":"2026-04-29","o":3.87,"h":4.1,"l":3.78,"c":4.03,"v":969501},{"d":"2026-04-30","o":3.86,"h":3.99,"l":3.63,"c":3.81,"v":702098},{"d":"2026-05-01","o":3.81,"h":3.84,"l":3.42,"c":3.54,"v":791050},{"d":"2026-05-04","o":3.53,"h":3.79,"l":3.41,"c":3.73,"v":758687},{"d":"2026-05-05","o":3.7,"h":3.7,"l":3.4,"c":3.4,"v":545083},{"d":"2026-05-06","o":3.2,"h":3.35,"l":3.06,"c":3.11,"v":515219},{"d":"2026-05-07","o":3.11,"h":3.21,"l":2.96,"c":3.14,"v":792937},{"d":"2026-05-08","o":3.1,"h":3.3,"l":3.01,"c":3.22,"v":751126},{"d":"2026-05-11","o":3.22,"h":3.38,"l":3.22,"c":3.24,"v":400261},{"d":"2026-05-12","o":3.25,"h":3.7,"l":3.21,"c":3.65,"v":837478},{"d":"2026-05-13","o":3.6,"h":3.94,"l":3.57,"c":3.82,"v":461115},{"d":"2026-05-14","o":3.74,"h":3.75,"l":3.6,"c":3.69,"v":312985},{"d":"2026-05-15","o":3.69,"h":3.85,"l":3.41,"c":3.43,"v":475153},{"d":"2026-05-18","o":3.44,"h":3.76,"l":3.22,"c":3.59,"v":381832},{"d":"2026-05-19","o":3.6,"h":3.6,"l":3.32,"c":3.49,"v":252365}]