[{"d":"2022-03-25","o":16.85,"h":17.8,"l":15,"c":15.4,"v":1389200},{"d":"2022-03-28","o":15.01,"h":15.77,"l":15,"c":15.38,"v":243000},{"d":"2022-03-29","o":15.48,"h":15.5,"l":15,"c":15.01,"v":171500},{"d":"2022-03-30","o":15.01,"h":15.3,"l":15,"c":15,"v":139700},{"d":"2022-03-31","o":15.49,"h":15.5,"l":15.03,"c":15.07,"v":140500},{"d":"2022-04-01","o":15.38,"h":16.86,"l":15.02,"c":15.79,"v":164000},{"d":"2022-04-04","o":15.97,"h":16.18,"l":15.6,"c":15.79,"v":151100},{"d":"2022-04-05","o":15.61,"h":15.95,"l":14.8,"c":14.99,"v":127800},{"d":"2022-04-06","o":14.95,"h":15.52,"l":14.92,"c":15.25,"v":17500},{"d":"2022-04-07","o":15.44,"h":15.55,"l":15,"c":15.25,"v":49600},{"d":"2022-04-08","o":15.28,"h":15.4,"l":15,"c":15.09,"v":66900},{"d":"2022-04-11","o":14.77,"h":14.77,"l":12.59,"c":13.66,"v":81400},{"d":"2022-04-12","o":13.66,"h":14.12,"l":13.61,"c":14,"v":5400},{"d":"2022-04-13","o":14.27,"h":14.27,"l":13.73,"c":13.85,"v":14100},{"d":"2022-04-14","o":13.87,"h":14.02,"l":13.24,"c":14.02,"v":7000},{"d":"2022-04-18","o":14,"h":15,"l":14,"c":14.79,"v":12900},{"d":"2022-04-19","o":14.61,"h":14.95,"l":14,"c":14,"v":25700},{"d":"2022-04-20","o":14.28,"h":14.7,"l":14,"c":14.01,"v":21900},{"d":"2022-04-21","o":13.91,"h":14.7,"l":13.3,"c":14.68,"v":14000},{"d":"2022-04-22","o":14.5,"h":14.9,"l":14.07,"c":14.57,"v":15600},{"d":"2022-04-25","o":14.52,"h":15,"l":14.14,"c":14.99,"v":26600},{"d":"2022-04-26","o":15,"h":15.34,"l":14.39,"c":14.96,"v":19400},{"d":"2022-04-27","o":14.64,"h":15.25,"l":14.55,"c":15.15,"v":7200},{"d":"2022-04-28","o":15.14,"h":16.16,"l":14.5,"c":15.92,"v":24600},{"d":"2022-04-29","o":16.76,"h":16.76,"l":14.6,"c":15.63,"v":26900},{"d":"2022-05-02","o":16.49,"h":16.98,"l":15.15,"c":16.75,"v":40100},{"d":"2022-05-03","o":16.16,"h":17.94,"l":16.05,"c":16.53,"v":61500},{"d":"2022-05-04","o":17.27,"h":18,"l":15.98,"c":17.86,"v":59300},{"d":"2022-05-05","o":17.97,"h":19.6,"l":17,"c":18.24,"v":95400},{"d":"2022-05-06","o":18.24,"h":19.2,"l":17.3,"c":18.82,"v":75800},{"d":"2022-05-09","o":18.78,"h":18.81,"l":13.71,"c":15.12,"v":130100},{"d":"2022-05-10","o":16.27,"h":16.58,"l":12.46,"c":16.16,"v":107800},{"d":"2022-05-11","o":15.71,"h":17.45,"l":15.71,"c":17.26,"v":96000},{"d":"2022-05-12","o":17.33,"h":18.6,"l":16.15,"c":17.28,"v":53100},{"d":"2022-05-13","o":17.83,"h":18.38,"l":16.4,"c":17.68,"v":82400},{"d":"2022-05-16","o":17.97,"h":23.58,"l":17.14,"c":18.43,"v":96000},{"d":"2022-05-17","o":18.79,"h":20.29,"l":12.5,"c":12.74,"v":153200},{"d":"2022-05-18","o":13.5,"h":14.56,"l":11.44,"c":11.94,"v":81700},{"d":"2022-05-19","o":11.61,"h":12.75,"l":10.83,"c":11.3,"v":77000},{"d":"2022-05-20","o":11.25,"h":11.93,"l":9.48,"c":10.4,"v":61600},{"d":"2022-05-23","o":10.2,"h":11.72,"l":9.88,"c":11.22,"v":51600},{"d":"2022-05-24","o":11.3,"h":12.3,"l":10.5,"c":11.71,"v":41600},{"d":"2022-05-25","o":11.7,"h":13,"l":11,"c":11.99,"v":47800},{"d":"2022-05-26","o":12.1,"h":15.9,"l":12.1,"c":13.38,"v":86700},{"d":"2022-05-27","o":13.19,"h":15.5,"l":11.99,"c":14.59,"v":76400},{"d":"2022-05-31","o":14.57,"h":15.54,"l":14.22,"c":15,"v":33000},{"d":"2022-06-01","o":15.35,"h":16.65,"l":13.47,"c":15.01,"v":75000},{"d":"2022-06-02","o":14.79,"h":15.97,"l":14.33,"c":15.42,"v":47800},{"d":"2022-06-03","o":15.41,"h":16.15,"l":15,"c":15.68,"v":53100},{"d":"2022-06-06","o":15.8,"h":17.13,"l":12.74,"c":13.2,"v":70500},{"d":"2022-06-07","o":13.05,"h":13.4,"l":9,"c":10.54,"v":91300},{"d":"2022-06-08","o":10.01,"h":11.44,"l":10.01,"c":11,"v":34100},{"d":"2022-06-09","o":10.78,"h":11.36,"l":10.03,"c":10.15,"v":50700},{"d":"2022-06-10","o":10,"h":10.93,"l":9,"c":9.63,"v":60100},{"d":"2022-06-13","o":9.79,"h":9.82,"l":7.51,"c":7.7,"v":94900},{"d":"2022-06-14","o":7.6,"h":8.85,"l":7.43,"c":8.15,"v":145900},{"d":"2022-06-15","o":8.84,"h":9.48,"l":8.2,"c":9.14,"v":80000},{"d":"2022-06-16","o":8.74,"h":10.16,"l":8.65,"c":10.02,"v":119000},{"d":"2022-06-17","o":10.07,"h":11.02,"l":8.51,"c":8.51,"v":233700},{"d":"2022-06-21","o":8.88,"h":9.11,"l":7.95,"c":8.12,"v":107500},{"d":"2022-06-22","o":8.08,"h":8.59,"l":7.97,"c":8.12,"v":61200},{"d":"2022-06-23","o":8.3,"h":9.16,"l":8.2,"c":8.78,"v":84500},{"d":"2022-06-24","o":8.65,"h":9.86,"l":8.41,"c":8.75,"v":432900},{"d":"2022-06-27","o":8.69,"h":9.09,"l":8.28,"c":8.39,"v":42000},{"d":"2022-06-28","o":8.44,"h":8.95,"l":8.09,"c":8.14,"v":69200},{"d":"2022-06-29","o":8,"h":8.83,"l":7.8,"c":7.91,"v":47700},{"d":"2022-06-30","o":7.93,"h":8.2,"l":6.88,"c":7.75,"v":48700},{"d":"2022-07-01","o":7.68,"h":8.73,"l":7.41,"c":8.16,"v":32900},{"d":"2022-07-05","o":7.5,"h":8.7,"l":7.49,"c":8.31,"v":53200},{"d":"2022-07-06","o":7.87,"h":8.95,"l":7.87,"c":8.8,"v":27600},{"d":"2022-07-07","o":8.79,"h":9.24,"l":8.59,"c":8.75,"v":25900},{"d":"2022-07-08","o":8.07,"h":9.12,"l":8.07,"c":8.99,"v":35800},{"d":"2022-07-11","o":8.83,"h":9.19,"l":7.77,"c":8.01,"v":52600},{"d":"2022-07-12","o":7.9,"h":8.21,"l":7.5,"c":8.02,"v":20800},{"d":"2022-07-13","o":7.96,"h":8.17,"l":7.56,"c":8,"v":25100},{"d":"2022-07-14","o":7.96,"h":7.97,"l":7.58,"c":7.76,"v":21500},{"d":"2022-07-15","o":8.01,"h":8.97,"l":7.71,"c":8.9,"v":30800},{"d":"2022-07-18","o":9.37,"h":9.94,"l":8.89,"c":9.46,"v":45800},{"d":"2022-07-19","o":9.61,"h":10.55,"l":9.48,"c":9.69,"v":26000},{"d":"2022-07-20","o":9.77,"h":10.45,"l":8.8,"c":9.12,"v":40600},{"d":"2022-07-21","o":9.11,"h":9.11,"l":8.19,"c":8.48,"v":31800},{"d":"2022-07-22","o":8.32,"h":8.56,"l":7.75,"c":8.23,"v":19600},{"d":"2022-07-25","o":8.11,"h":8.22,"l":7.4,"c":7.72,"v":15600},{"d":"2022-07-26","o":7.79,"h":8.09,"l":7.43,"c":7.86,"v":29200},{"d":"2022-07-27","o":7.82,"h":8.55,"l":7.67,"c":8.27,"v":34300},{"d":"2022-07-28","o":8,"h":8.55,"l":7.91,"c":8.37,"v":22300},{"d":"2022-07-29","o":8.37,"h":8.74,"l":8.22,"c":8.56,"v":22600},{"d":"2022-08-01","o":8.36,"h":8.36,"l":7.41,"c":7.61,"v":21800},{"d":"2022-08-02","o":7.3,"h":8.04,"l":7.3,"c":7.77,"v":10000},{"d":"2022-08-03","o":7.45,"h":8.41,"l":7.26,"c":8.25,"v":27800},{"d":"2022-08-04","o":8.33,"h":8.81,"l":7.81,"c":8.74,"v":20900},{"d":"2022-08-05","o":9.03,"h":10.25,"l":8.73,"c":10.19,"v":33600},{"d":"2022-08-08","o":10.98,"h":11.3,"l":9.22,"c":10.5,"v":50000},{"d":"2022-08-09","o":10.28,"h":11.49,"l":9.54,"c":11.29,"v":36700},{"d":"2022-08-10","o":11.18,"h":11.46,"l":10.9,"c":11.06,"v":11800},{"d":"2022-08-11","o":11.33,"h":11.82,"l":11.1,"c":11.77,"v":12000},{"d":"2022-08-12","o":11.8,"h":22.26,"l":11.53,"c":19.38,"v":264100},{"d":"2022-08-15","o":19.54,"h":22.49,"l":18.98,"c":22.29,"v":100200},{"d":"2022-08-16","o":22,"h":22.28,"l":20,"c":21.65,"v":49200},{"d":"2022-08-17","o":21.95,"h":21.95,"l":20.11,"c":21.08,"v":38300},{"d":"2022-08-18","o":21.35,"h":21.75,"l":20.19,"c":21.41,"v":43600},{"d":"2022-08-19","o":20.97,"h":21.54,"l":19.35,"c":19.91,"v":35500},{"d":"2022-08-22","o":19.48,"h":20.15,"l":17.3,"c":17.51,"v":49700},{"d":"2022-08-23","o":17.4,"h":17.9,"l":16.14,"c":16.66,"v":45300},{"d":"2022-08-24","o":16.26,"h":18.67,"l":16.26,"c":17.57,"v":43600},{"d":"2022-08-25","o":17.28,"h":18.16,"l":16.49,"c":16.95,"v":35700},{"d":"2022-08-26","o":17.07,"h":17.52,"l":15.71,"c":15.71,"v":62100},{"d":"2022-08-29","o":15.94,"h":15.94,"l":13.63,"c":14.11,"v":55600},{"d":"2022-08-30","o":14.5,"h":15.99,"l":13.22,"c":15.23,"v":55600},{"d":"2022-08-31","o":15,"h":17.29,"l":14.55,"c":17.14,"v":51000},{"d":"2022-09-01","o":17.06,"h":17.26,"l":14.34,"c":14.56,"v":32700},{"d":"2022-09-02","o":14.4,"h":15.51,"l":12.31,"c":12.78,"v":40500},{"d":"2022-09-06","o":12.68,"h":13.25,"l":8.38,"c":8.57,"v":65200},{"d":"2022-09-07","o":8.81,"h":9.4,"l":8.66,"c":9.28,"v":45400},{"d":"2022-09-08","o":9.35,"h":9.69,"l":8.01,"c":8.37,"v":32600},{"d":"2022-09-09","o":8.35,"h":9.5,"l":8.35,"c":9.45,"v":31100},{"d":"2022-09-12","o":9.4,"h":9.92,"l":8.02,"c":8.3,"v":37700},{"d":"2022-09-13","o":8.01,"h":9.36,"l":8,"c":8.39,"v":39500},{"d":"2022-09-14","o":8.24,"h":8.93,"l":8.13,"c":8.65,"v":16800},{"d":"2022-09-15","o":8.83,"h":9.15,"l":8.18,"c":8.5,"v":28600},{"d":"2022-09-16","o":8.62,"h":8.96,"l":8.22,"c":8.83,"v":17400},{"d":"2022-09-19","o":8.58,"h":10.02,"l":8.58,"c":9.61,"v":13600},{"d":"2022-09-20","o":9.58,"h":10.67,"l":8.97,"c":9.11,"v":36700},{"d":"2022-09-21","o":9.21,"h":9.97,"l":8.95,"c":9.51,"v":13000},{"d":"2022-09-22","o":9.63,"h":11.94,"l":9.55,"c":11.2,"v":23900},{"d":"2022-09-23","o":11.35,"h":11.37,"l":10.01,"c":11.2,"v":59700},{"d":"2022-09-26","o":11.35,"h":12.86,"l":11.35,"c":11.82,"v":12700},{"d":"2022-09-27","o":12.9,"h":16.4,"l":12.42,"c":15.5,"v":69000},{"d":"2022-09-28","o":15.75,"h":17.7,"l":15.56,"c":16.51,"v":76700},{"d":"2022-09-29","o":15.7,"h":17,"l":14.86,"c":15.32,"v":37000},{"d":"2022-09-30","o":15.4,"h":17.86,"l":15.4,"c":17.38,"v":51200},{"d":"2022-10-03","o":18.08,"h":19.97,"l":17.74,"c":18.5,"v":63000},{"d":"2022-10-04","o":18.84,"h":20.5,"l":18.6,"c":19.67,"v":76400},{"d":"2022-10-05","o":19.79,"h":21.04,"l":18,"c":18.33,"v":39900},{"d":"2022-10-06","o":18.36,"h":18.47,"l":17.8,"c":18.11,"v":26600},{"d":"2022-10-07","o":18.11,"h":19.75,"l":17.72,"c":17.89,"v":21100},{"d":"2022-10-10","o":17.81,"h":20.44,"l":17.33,"c":19.69,"v":53800},{"d":"2022-10-11","o":18.48,"h":19.69,"l":16.99,"c":17.43,"v":53100},{"d":"2022-10-12","o":17.02,"h":19.02,"l":17.02,"c":18.5,"v":38200},{"d":"2022-10-13","o":18.07,"h":19.15,"l":17.66,"c":18.5,"v":44700},{"d":"2022-10-14","o":19.15,"h":19.42,"l":17.5,"c":17.88,"v":31700},{"d":"2022-10-17","o":18.35,"h":18.89,"l":17.47,"c":18.64,"v":37500},{"d":"2022-10-18","o":19.12,"h":19.25,"l":17.82,"c":18.86,"v":27000},{"d":"2022-10-19","o":18.46,"h":18.46,"l":17.04,"c":17.28,"v":19600},{"d":"2022-10-20","o":17,"h":17.11,"l":16.03,"c":16.62,"v":24000},{"d":"2022-10-21","o":16.73,"h":17.76,"l":15.67,"c":16.41,"v":36800},{"d":"2022-10-24","o":16.4,"h":16.64,"l":15.92,"c":16.33,"v":11900},{"d":"2022-10-25","o":16.41,"h":16.73,"l":15.17,"c":15.71,"v":25100},{"d":"2022-10-26","o":15.51,"h":15.51,"l":14.27,"c":14.94,"v":25900},{"d":"2022-10-27","o":15.16,"h":15.65,"l":14.95,"c":15.41,"v":5700},{"d":"2022-10-28","o":15.4,"h":15.45,"l":14.38,"c":15.06,"v":28000},{"d":"2022-10-31","o":15,"h":15.81,"l":14.41,"c":14.42,"v":17400},{"d":"2022-11-01","o":14.77,"h":15.12,"l":12.93,"c":13.61,"v":44600},{"d":"2022-11-02","o":13.79,"h":15.41,"l":13.35,"c":14.98,"v":18300},{"d":"2022-11-03","o":14.81,"h":16.3,"l":14.81,"c":15.94,"v":58800},{"d":"2022-11-04","o":16.02,"h":16.02,"l":15.12,"c":15.97,"v":38000},{"d":"2022-11-07","o":15.76,"h":16.95,"l":15.51,"c":16.95,"v":50800},{"d":"2022-11-08","o":16.87,"h":17.29,"l":14.8,"c":15.23,"v":39300},{"d":"2022-11-09","o":15,"h":16,"l":14.81,"c":15.88,"v":44200},{"d":"2022-11-10","o":15.77,"h":16,"l":14.47,"c":14.7,"v":64000},{"d":"2022-11-11","o":14.99,"h":14.99,"l":14.36,"c":14.87,"v":45300},{"d":"2022-11-14","o":15,"h":15.09,"l":14.25,"c":14.72,"v":70400},{"d":"2022-11-15","o":14.75,"h":14.88,"l":14.53,"c":14.7,"v":67800},{"d":"2022-11-16","o":14.68,"h":14.74,"l":13.92,"c":14.21,"v":71400},{"d":"2022-11-17","o":13.91,"h":14.35,"l":13.56,"c":13.8,"v":51800},{"d":"2022-11-18","o":14.15,"h":14.15,"l":12.79,"c":13.02,"v":34100},{"d":"2022-11-21","o":13,"h":13,"l":11.45,"c":11.75,"v":61000},{"d":"2022-11-22","o":11.66,"h":11.86,"l":10.64,"c":10.76,"v":44000},{"d":"2022-11-23","o":10.75,"h":11.12,"l":10.06,"c":10.71,"v":54900},{"d":"2022-11-25","o":10.9,"h":11.62,"l":10.65,"c":11.02,"v":21100},{"d":"2022-11-28","o":11.02,"h":11.19,"l":10.01,"c":10.4,"v":26800},{"d":"2022-11-29","o":10.29,"h":10.52,"l":9.07,"c":9.52,"v":24300},{"d":"2022-11-30","o":9.51,"h":10.28,"l":9.51,"c":9.97,"v":37100},{"d":"2022-12-01","o":9.95,"h":10.74,"l":9.61,"c":9.95,"v":68600},{"d":"2022-12-02","o":9.74,"h":10.21,"l":9.35,"c":9.64,"v":38100},{"d":"2022-12-05","o":9.65,"h":9.9,"l":8.9,"c":9.05,"v":68100},{"d":"2022-12-06","o":8.87,"h":9.24,"l":8.81,"c":9,"v":55700},{"d":"2022-12-07","o":9,"h":9.33,"l":8.52,"c":9.04,"v":38700},{"d":"2022-12-08","o":9.03,"h":9.35,"l":8.85,"c":9.2,"v":172200},{"d":"2022-12-09","o":9.02,"h":9.25,"l":8.93,"c":8.93,"v":47700},{"d":"2022-12-12","o":8.96,"h":9.56,"l":8.84,"c":9,"v":44700},{"d":"2022-12-13","o":9.17,"h":9.52,"l":8.86,"c":9.27,"v":33300},{"d":"2022-12-14","o":9.74,"h":9.98,"l":9.36,"c":9.88,"v":171100},{"d":"2022-12-15","o":9.64,"h":10.39,"l":9.43,"c":9.91,"v":121100},{"d":"2022-12-16","o":9.99,"h":10.34,"l":9.35,"c":9.79,"v":642800},{"d":"2022-12-19","o":9.82,"h":10.57,"l":9.31,"c":9.8,"v":129800},{"d":"2022-12-20","o":9.65,"h":9.94,"l":9.41,"c":9.65,"v":131900},{"d":"2022-12-21","o":9.59,"h":9.59,"l":9.21,"c":9.26,"v":21400},{"d":"2022-12-22","o":9.18,"h":9.18,"l":8.3,"c":8.51,"v":133100},{"d":"2022-12-23","o":8.43,"h":9.66,"l":8.43,"c":9.53,"v":29900},{"d":"2022-12-27","o":9.4,"h":9.57,"l":9.02,"c":9.25,"v":23600},{"d":"2022-12-28","o":9.26,"h":9.57,"l":9.15,"c":9.18,"v":31600},{"d":"2022-12-29","o":9.14,"h":9.27,"l":8.95,"c":9.23,"v":16700},{"d":"2022-12-30","o":9.18,"h":9.58,"l":9,"c":9.53,"v":21200},{"d":"2023-01-03","o":9.51,"h":9.95,"l":9.43,"c":9.72,"v":9400},{"d":"2023-01-04","o":9.73,"h":10.41,"l":9.73,"c":10.28,"v":7600},{"d":"2023-01-05","o":10.85,"h":10.85,"l":9.83,"c":9.86,"v":7400},{"d":"2023-01-06","o":9.83,"h":10.53,"l":9.78,"c":10.13,"v":18400},{"d":"2023-01-09","o":10.06,"h":11.06,"l":10.06,"c":10.28,"v":17100},{"d":"2023-01-10","o":10.31,"h":10.58,"l":10.07,"c":10.36,"v":18600},{"d":"2023-01-11","o":10.26,"h":10.78,"l":10.09,"c":10.37,"v":14000},{"d":"2023-01-12","o":10.53,"h":11,"l":10.39,"c":10.74,"v":133200},{"d":"2023-01-13","o":10.44,"h":10.99,"l":10.23,"c":10.66,"v":29000},{"d":"2023-01-17","o":10.68,"h":10.71,"l":9.94,"c":9.94,"v":16100},{"d":"2023-01-18","o":10.09,"h":10.71,"l":9.38,"c":9.4,"v":12500},{"d":"2023-01-19","o":9.25,"h":9.69,"l":9.25,"c":9.41,"v":15900},{"d":"2023-01-20","o":9.57,"h":10,"l":9.15,"c":10,"v":24500},{"d":"2023-01-23","o":9.79,"h":10.22,"l":9.79,"c":10,"v":11400},{"d":"2023-01-24","o":9.69,"h":10.65,"l":9.69,"c":9.94,"v":13500},{"d":"2023-01-25","o":9.93,"h":10.54,"l":9.57,"c":10.48,"v":15900},{"d":"2023-01-26","o":10.3,"h":12.52,"l":10.3,"c":12.31,"v":19900},{"d":"2023-01-27","o":12.3,"h":12.75,"l":12.21,"c":12.57,"v":11000},{"d":"2023-01-30","o":12.48,"h":12.62,"l":12.13,"c":12.3,"v":18800},{"d":"2023-01-31","o":12.23,"h":12.25,"l":11.97,"c":12.16,"v":14800},{"d":"2023-02-01","o":11.51,"h":14.48,"l":11.51,"c":14.02,"v":31300},{"d":"2023-02-02","o":14,"h":14.37,"l":13.16,"c":14.15,"v":26300},{"d":"2023-02-03","o":13.79,"h":16.01,"l":13.69,"c":15.6,"v":49100},{"d":"2023-02-06","o":16,"h":16,"l":15.07,"c":15.47,"v":25000},{"d":"2023-02-07","o":15.47,"h":15.89,"l":14.38,"c":15.28,"v":29700},{"d":"2023-02-08","o":15.26,"h":15.61,"l":15.16,"c":15.28,"v":17800},{"d":"2023-02-09","o":15.42,"h":15.46,"l":14.25,"c":14.3,"v":15200},{"d":"2023-02-10","o":14.45,"h":14.94,"l":14.26,"c":14.4,"v":15100},{"d":"2023-02-13","o":14.47,"h":14.85,"l":13.85,"c":14.19,"v":16900},{"d":"2023-02-14","o":14.15,"h":14.96,"l":13.8,"c":13.8,"v":15800},{"d":"2023-02-15","o":14.1,"h":14.85,"l":13.89,"c":14.29,"v":16900},{"d":"2023-02-16","o":14.19,"h":15,"l":13.06,"c":13.53,"v":12300},{"d":"2023-02-17","o":13.8,"h":14.23,"l":13.55,"c":13.65,"v":13100},{"d":"2023-02-21","o":13.59,"h":13.69,"l":13.3,"c":13.32,"v":24400},{"d":"2023-02-22","o":13.5,"h":13.54,"l":11.92,"c":12.26,"v":36600},{"d":"2023-02-23","o":12.3,"h":12.36,"l":11.67,"c":11.99,"v":32700},{"d":"2023-02-24","o":11.99,"h":12.93,"l":11.7,"c":12.11,"v":23400},{"d":"2023-02-27","o":12.33,"h":12.7,"l":10.88,"c":11.6,"v":57300},{"d":"2023-02-28","o":11.09,"h":12.23,"l":11.09,"c":11.28,"v":14200},{"d":"2023-03-01","o":11.29,"h":12.24,"l":11.08,"c":11.4,"v":14500},{"d":"2023-03-02","o":11.23,"h":11.47,"l":10.54,"c":10.73,"v":13400},{"d":"2023-03-03","o":11.02,"h":11.16,"l":10.31,"c":10.31,"v":10800},{"d":"2023-03-06","o":10.43,"h":10.43,"l":9.43,"c":9.57,"v":32100},{"d":"2023-03-07","o":9.24,"h":10.26,"l":9.24,"c":9.44,"v":30200},{"d":"2023-03-08","o":10.94,"h":10.94,"l":9.49,"c":9.55,"v":33900},{"d":"2023-03-09","o":9.7,"h":10.11,"l":9,"c":9.11,"v":18400},{"d":"2023-03-10","o":9.11,"h":9.39,"l":8.5,"c":8.65,"v":10000},{"d":"2023-03-13","o":9.01,"h":9.01,"l":8.44,"c":8.57,"v":20200},{"d":"2023-03-14","o":8.85,"h":8.85,"l":8.26,"c":8.27,"v":10900},{"d":"2023-03-15","o":8.26,"h":8.44,"l":8.02,"c":8.04,"v":20700},{"d":"2023-03-16","o":8.11,"h":8.16,"l":7.83,"c":7.94,"v":46800},{"d":"2023-03-17","o":7.76,"h":9.1,"l":7.69,"c":8.85,"v":210400},{"d":"2023-03-20","o":8.93,"h":9.56,"l":8.09,"c":8.57,"v":34200},{"d":"2023-03-21","o":8.56,"h":9.54,"l":8.56,"c":9.54,"v":15200},{"d":"2023-03-22","o":9.55,"h":10.47,"l":9.55,"c":9.76,"v":26300},{"d":"2023-03-23","o":10.14,"h":12.17,"l":10.14,"c":10.84,"v":34600},{"d":"2023-03-24","o":10.91,"h":11,"l":10.05,"c":10.38,"v":20100},{"d":"2023-03-27","o":10.08,"h":10.36,"l":9.37,"c":9.67,"v":34000},{"d":"2023-03-28","o":9.34,"h":9.8,"l":9.22,"c":9.46,"v":13300},{"d":"2023-03-29","o":9.7,"h":9.9,"l":9.7,"c":9.82,"v":28900},{"d":"2023-03-30","o":10.05,"h":10.05,"l":9.58,"c":9.63,"v":12300},{"d":"2023-03-31","o":9.63,"h":9.98,"l":9.13,"c":9.87,"v":25500},{"d":"2023-04-03","o":9.87,"h":10.85,"l":9.75,"c":9.91,"v":9700},{"d":"2023-04-04","o":9.85,"h":10.18,"l":8.76,"c":8.93,"v":26100},{"d":"2023-04-05","o":8.87,"h":9.19,"l":8.62,"c":8.93,"v":24100},{"d":"2023-04-06","o":9,"h":9.45,"l":8.6,"c":8.97,"v":9800},{"d":"2023-04-10","o":8.97,"h":9.23,"l":8.78,"c":9,"v":58700},{"d":"2023-04-11","o":9.49,"h":9.49,"l":8.84,"c":9.25,"v":12200},{"d":"2023-04-12","o":9.28,"h":9.28,"l":8.97,"c":9,"v":4500},{"d":"2023-04-13","o":9.08,"h":9.11,"l":8.81,"c":8.9,"v":10900},{"d":"2023-04-14","o":8.95,"h":9.14,"l":8.75,"c":8.77,"v":7500},{"d":"2023-04-17","o":8.83,"h":8.83,"l":8.5,"c":8.51,"v":8300},{"d":"2023-04-18","o":8.42,"h":8.7,"l":8.01,"c":8.39,"v":17400},{"d":"2023-04-19","o":8.38,"h":8.69,"l":8.06,"c":8.34,"v":18000},{"d":"2023-04-20","o":8.34,"h":8.96,"l":8.2,"c":8.46,"v":41100},{"d":"2023-04-21","o":8.29,"h":8.85,"l":8.2,"c":8.7,"v":19800},{"d":"2023-04-24","o":8.64,"h":8.97,"l":8.41,"c":8.51,"v":11000},{"d":"2023-04-25","o":8.49,"h":8.56,"l":8.1,"c":8.1,"v":17200},{"d":"2023-04-26","o":8.19,"h":8.56,"l":7.84,"c":8.18,"v":27000},{"d":"2023-04-27","o":8.26,"h":8.26,"l":7.8,"c":7.99,"v":17300},{"d":"2023-04-28","o":8.2,"h":8.2,"l":7.52,"c":7.85,"v":16000},{"d":"2023-05-01","o":7.81,"h":8.49,"l":7.81,"c":7.82,"v":9700},{"d":"2023-05-02","o":7.81,"h":7.86,"l":6.3,"c":6.4,"v":60500},{"d":"2023-05-03","o":6.6,"h":6.73,"l":5.68,"c":5.78,"v":55400},{"d":"2023-05-04","o":5.7,"h":6.01,"l":5.19,"c":5.32,"v":82400},{"d":"2023-05-05","o":5.18,"h":5.83,"l":5.18,"c":5.7,"v":22700},{"d":"2023-05-08","o":5.69,"h":6.39,"l":5.58,"c":5.6,"v":20400},{"d":"2023-05-09","o":5.61,"h":5.8,"l":5.04,"c":5.15,"v":51800},{"d":"2023-05-10","o":5.21,"h":5.28,"l":5,"c":5.07,"v":28800},{"d":"2023-05-11","o":5.05,"h":5.32,"l":5,"c":5.06,"v":24200},{"d":"2023-05-12","o":5.16,"h":5.27,"l":4.87,"c":5.09,"v":58500},{"d":"2023-05-15","o":5.04,"h":5.57,"l":4.94,"c":5.45,"v":33100},{"d":"2023-05-16","o":5.48,"h":7.48,"l":5.48,"c":7.41,"v":41800},{"d":"2023-05-17","o":7.63,"h":8.48,"l":7.45,"c":8.28,"v":31000},{"d":"2023-05-18","o":8.28,"h":8.53,"l":7.53,"c":7.83,"v":49400},{"d":"2023-05-19","o":8.06,"h":8.1,"l":6.13,"c":6.31,"v":36000},{"d":"2023-05-22","o":6.4,"h":6.65,"l":5.59,"c":5.71,"v":34800},{"d":"2023-05-23","o":5.72,"h":6.34,"l":5.49,"c":5.76,"v":38900},{"d":"2023-05-24","o":5.77,"h":5.77,"l":5.03,"c":5.36,"v":25000},{"d":"2023-05-25","o":5.34,"h":5.63,"l":5.16,"c":5.57,"v":21900},{"d":"2023-05-26","o":5.6,"h":5.62,"l":5.13,"c":5.32,"v":37100},{"d":"2023-05-30","o":5.37,"h":5.4,"l":4.98,"c":5.09,"v":29500},{"d":"2023-05-31","o":5.02,"h":5.97,"l":5.02,"c":5.61,"v":60600},{"d":"2023-06-01","o":5.61,"h":6.65,"l":5.61,"c":5.97,"v":97900},{"d":"2023-06-02","o":5.97,"h":6.41,"l":5.68,"c":6.41,"v":32000},{"d":"2023-06-05","o":6.26,"h":6.34,"l":5.85,"c":6.06,"v":70400},{"d":"2023-06-06","o":6.08,"h":6.45,"l":5.51,"c":5.6,"v":107500},{"d":"2023-06-07","o":5.6,"h":6.21,"l":5.6,"c":5.91,"v":65000},{"d":"2023-06-08","o":5.88,"h":6.41,"l":5.88,"c":6.41,"v":141400},{"d":"2023-06-09","o":6.43,"h":7.68,"l":6.27,"c":7.53,"v":53200},{"d":"2023-06-12","o":7.42,"h":7.54,"l":6.34,"c":7.22,"v":46400},{"d":"2023-06-13","o":7.11,"h":7.62,"l":6.48,"c":7.6,"v":32400},{"d":"2023-06-14","o":7.68,"h":7.69,"l":7.31,"c":7.45,"v":29900},{"d":"2023-06-15","o":7.49,"h":7.5,"l":6.68,"c":7.3,"v":39600},{"d":"2023-06-16","o":7.43,"h":7.43,"l":6.79,"c":7,"v":51000},{"d":"2023-06-20","o":6.98,"h":7.29,"l":6.81,"c":7.18,"v":48400},{"d":"2023-06-21","o":7.11,"h":7.59,"l":6.81,"c":7.21,"v":106400},{"d":"2023-06-22","o":7.34,"h":7.75,"l":6.9,"c":7.05,"v":63900},{"d":"2023-06-23","o":6.91,"h":7.66,"l":6.33,"c":7.45,"v":1218200},{"d":"2023-06-26","o":7.45,"h":8.67,"l":7.45,"c":7.77,"v":2558700},{"d":"2023-06-27","o":7.84,"h":8.4,"l":7.52,"c":8.07,"v":22700},{"d":"2023-06-28","o":8.12,"h":8.39,"l":8.06,"c":8.27,"v":21200},{"d":"2023-06-29","o":8.22,"h":8.68,"l":8.09,"c":8.4,"v":18500},{"d":"2023-06-30","o":8.49,"h":8.7,"l":7.68,"c":8.5,"v":23400},{"d":"2023-07-03","o":9.02,"h":9.02,"l":7.93,"c":8.36,"v":25700},{"d":"2023-07-05","o":8.37,"h":9.22,"l":8.36,"c":8.76,"v":52500},{"d":"2023-07-06","o":8.79,"h":8.97,"l":7.91,"c":8.8,"v":50400},{"d":"2023-07-07","o":8.83,"h":8.96,"l":8.39,"c":8.87,"v":53800},{"d":"2023-07-10","o":8.91,"h":8.96,"l":8.4,"c":8.84,"v":11200},{"d":"2023-07-11","o":8.8,"h":8.8,"l":8.09,"c":8.25,"v":11900},{"d":"2023-07-12","o":8.35,"h":8.4,"l":7.68,"c":8.02,"v":22600},{"d":"2023-07-13","o":8.1,"h":8.53,"l":7.71,"c":7.75,"v":25300},{"d":"2023-07-14","o":7.75,"h":8.13,"l":7.75,"c":7.91,"v":29800},{"d":"2023-07-17","o":8,"h":8.36,"l":7.75,"c":7.92,"v":16400},{"d":"2023-07-18","o":7.92,"h":8.18,"l":7.77,"c":7.95,"v":6700},{"d":"2023-07-19","o":7.96,"h":8.29,"l":7.92,"c":7.92,"v":30500},{"d":"2023-07-20","o":7.85,"h":8.18,"l":7.65,"c":7.75,"v":83700},{"d":"2023-07-21","o":7.75,"h":8.49,"l":7.67,"c":7.81,"v":46400},{"d":"2023-07-24","o":7.84,"h":7.99,"l":7.58,"c":7.58,"v":22500},{"d":"2023-07-25","o":7.58,"h":8.2,"l":7.58,"c":8.02,"v":17200},{"d":"2023-07-26","o":8.13,"h":8.17,"l":7.95,"c":8.17,"v":9500},{"d":"2023-07-27","o":7.89,"h":8.53,"l":7.89,"c":8.18,"v":8400},{"d":"2023-07-28","o":8.31,"h":8.35,"l":8.26,"c":8.26,"v":4100},{"d":"2023-07-31","o":8.13,"h":8.13,"l":8.12,"c":8.12,"v":2400},{"d":"2023-08-01","o":8.3,"h":8.72,"l":7.9,"c":8.2,"v":6100},{"d":"2023-08-02","o":7.95,"h":8.4,"l":7.95,"c":8.19,"v":8900},{"d":"2023-08-03","o":8.03,"h":8.15,"l":7.72,"c":8.05,"v":3900},{"d":"2023-08-04","o":8,"h":8.64,"l":8,"c":8.26,"v":4700},{"d":"2023-08-07","o":8.14,"h":8.58,"l":8.1,"c":8.11,"v":2500},{"d":"2023-08-08","o":7.99,"h":8.28,"l":7.98,"c":7.98,"v":3900},{"d":"2023-08-09","o":8,"h":8.3,"l":7.86,"c":8.2,"v":11800},{"d":"2023-08-10","o":7.58,"h":8.49,"l":7.58,"c":8.4,"v":33200},{"d":"2023-08-11","o":8.22,"h":9.05,"l":8.22,"c":8.43,"v":6300},{"d":"2023-08-14","o":8.4,"h":8.77,"l":8.4,"c":8.44,"v":9200},{"d":"2023-08-15","o":8.54,"h":8.99,"l":8.54,"c":8.64,"v":4700},{"d":"2023-08-16","o":9.57,"h":9.85,"l":9.16,"c":9.25,"v":31900},{"d":"2023-08-17","o":9.59,"h":11.45,"l":9.54,"c":10.4,"v":101900},{"d":"2023-08-18","o":10.11,"h":11.15,"l":9.37,"c":11.15,"v":27600},{"d":"2023-08-21","o":11.1,"h":14.44,"l":11.03,"c":13.75,"v":123600},{"d":"2023-08-22","o":13.9,"h":14.43,"l":13.18,"c":13.93,"v":62400},{"d":"2023-08-23","o":14.78,"h":16,"l":14.14,"c":15.05,"v":201200},{"d":"2023-08-24","o":15.11,"h":15.47,"l":14.83,"c":15,"v":265300},{"d":"2023-08-25","o":14.82,"h":14.92,"l":13.82,"c":14.92,"v":40300},{"d":"2023-08-28","o":15.05,"h":15.25,"l":14.5,"c":15.08,"v":40100},{"d":"2023-08-29","o":15,"h":15,"l":13.12,"c":13.28,"v":54500},{"d":"2023-08-30","o":13.17,"h":14.5,"l":13.04,"c":14.49,"v":22000},{"d":"2023-08-31","o":14.27,"h":15.05,"l":13.47,"c":15.04,"v":21500},{"d":"2023-09-01","o":14.88,"h":15.39,"l":13.54,"c":15.25,"v":89300},{"d":"2023-09-05","o":14.92,"h":15.75,"l":14.49,"c":14.9,"v":54400},{"d":"2023-09-06","o":14.81,"h":16.28,"l":14.81,"c":16,"v":50000},{"d":"2023-09-07","o":15.88,"h":16.25,"l":15.33,"c":15.55,"v":35100},{"d":"2023-09-08","o":15.82,"h":16,"l":15.15,"c":15.59,"v":22200},{"d":"2023-09-11","o":15.75,"h":15.99,"l":15.56,"c":15.66,"v":22200},{"d":"2023-09-12","o":15.82,"h":15.97,"l":15.6,"c":15.76,"v":24900},{"d":"2023-09-13","o":16,"h":16.24,"l":14.76,"c":14.88,"v":47600},{"d":"2023-09-14","o":15,"h":15.69,"l":14.1,"c":14.47,"v":80900},{"d":"2023-09-15","o":14.37,"h":14.97,"l":14.24,"c":14.73,"v":331700},{"d":"2023-09-18","o":14.5,"h":15.21,"l":14.15,"c":14.2,"v":128700},{"d":"2023-09-19","o":14.28,"h":14.42,"l":13.31,"c":13.58,"v":46800},{"d":"2023-09-20","o":13.41,"h":14.31,"l":13.18,"c":13.18,"v":68400},{"d":"2023-09-21","o":13.18,"h":14.24,"l":12.8,"c":13.81,"v":164300},{"d":"2023-09-22","o":13.78,"h":14,"l":13.13,"c":13.66,"v":36000},{"d":"2023-09-25","o":13.78,"h":13.84,"l":13.43,"c":13.68,"v":20900},{"d":"2023-09-26","o":13.55,"h":15.47,"l":13.55,"c":15.22,"v":88600},{"d":"2023-09-27","o":15.15,"h":16.14,"l":14.69,"c":15.83,"v":84100},{"d":"2023-09-28","o":15.99,"h":16.57,"l":15.35,"c":15.96,"v":59800},{"d":"2023-09-29","o":16.12,"h":17,"l":15.05,"c":16.08,"v":596800},{"d":"2023-10-02","o":16.08,"h":16.15,"l":15.51,"c":15.51,"v":70100},{"d":"2023-10-03","o":15.46,"h":15.46,"l":13.57,"c":14.33,"v":66900},{"d":"2023-10-04","o":14.11,"h":15.67,"l":14.11,"c":14.81,"v":64200},{"d":"2023-10-05","o":14.74,"h":15.94,"l":14.03,"c":15.16,"v":54700},{"d":"2023-10-06","o":15.13,"h":15.37,"l":14.31,"c":14.91,"v":25100},{"d":"2023-10-09","o":14.66,"h":15.13,"l":14.5,"c":14.66,"v":16100},{"d":"2023-10-10","o":14.8,"h":15.39,"l":14.48,"c":15.23,"v":33100},{"d":"2023-10-11","o":15.13,"h":15.43,"l":14.59,"c":14.87,"v":36800},{"d":"2023-10-12","o":14.81,"h":15.11,"l":14.56,"c":14.75,"v":23100},{"d":"2023-10-13","o":14.58,"h":14.69,"l":13.69,"c":13.92,"v":31900},{"d":"2023-10-16","o":13.8,"h":15.18,"l":13.51,"c":14.89,"v":53700},{"d":"2023-10-17","o":14.99,"h":15.23,"l":14.42,"c":14.54,"v":41600},{"d":"2023-10-18","o":14.55,"h":14.72,"l":14.25,"c":14.64,"v":13000},{"d":"2023-10-19","o":14.28,"h":14.59,"l":14.19,"c":14.55,"v":8000},{"d":"2023-10-20","o":14.52,"h":15.22,"l":14.3,"c":14.99,"v":31000},{"d":"2023-10-23","o":14.95,"h":15.44,"l":13.67,"c":13.93,"v":28500},{"d":"2023-10-24","o":13.87,"h":14.75,"l":13.58,"c":14.61,"v":28300},{"d":"2023-10-25","o":14.14,"h":14.63,"l":14.04,"c":14.19,"v":11800},{"d":"2023-10-26","o":14.2,"h":14.75,"l":14.2,"c":14.74,"v":15900},{"d":"2023-10-27","o":14.74,"h":14.74,"l":14.15,"c":14.53,"v":16300},{"d":"2023-10-30","o":14.74,"h":14.82,"l":14.45,"c":14.66,"v":42300},{"d":"2023-10-31","o":14.36,"h":14.75,"l":13.66,"c":14.42,"v":36300},{"d":"2023-11-01","o":14.25,"h":14.71,"l":13.95,"c":14.49,"v":26800},{"d":"2023-11-02","o":14.74,"h":15.25,"l":14.74,"c":15,"v":21500},{"d":"2023-11-03","o":15.07,"h":15.27,"l":14.88,"c":15.06,"v":31000},{"d":"2023-11-06","o":15.15,"h":15.97,"l":14.62,"c":15.8,"v":54600},{"d":"2023-11-07","o":15.94,"h":15.94,"l":14.28,"c":14.54,"v":23600},{"d":"2023-11-08","o":14.8,"h":15.37,"l":14.34,"c":15.25,"v":18700},{"d":"2023-11-09","o":14.86,"h":15.89,"l":14.6,"c":15.4,"v":39000},{"d":"2023-11-10","o":15.54,"h":15.54,"l":14.14,"c":14.31,"v":27800},{"d":"2023-11-13","o":14.23,"h":15.34,"l":14.19,"c":14.99,"v":28900},{"d":"2023-11-14","o":15.24,"h":16.38,"l":14.98,"c":15.93,"v":53900},{"d":"2023-11-15","o":16.02,"h":16.87,"l":15.27,"c":16.06,"v":103300},{"d":"2023-11-16","o":16.3,"h":16.69,"l":16.01,"c":16.43,"v":42800},{"d":"2023-11-17","o":16.85,"h":16.91,"l":15.8,"c":16.16,"v":30200},{"d":"2023-11-20","o":16.1,"h":17,"l":16,"c":16.39,"v":87800},{"d":"2023-11-21","o":16.13,"h":17,"l":16.13,"c":16.95,"v":86100},{"d":"2023-11-22","o":16.99,"h":16.99,"l":15.66,"c":16.05,"v":115000},{"d":"2023-11-24","o":16,"h":17.75,"l":15.95,"c":17.24,"v":36100},{"d":"2023-11-27","o":17.19,"h":17.19,"l":16.28,"c":16.42,"v":53000},{"d":"2023-11-28","o":16.2,"h":16.2,"l":14.27,"c":14.96,"v":93700},{"d":"2023-11-29","o":14.96,"h":16.45,"l":14.64,"c":16.33,"v":49500},{"d":"2023-11-30","o":16.22,"h":19.04,"l":16.09,"c":17.57,"v":75700},{"d":"2023-12-01","o":17.6,"h":17.6,"l":16.1,"c":16.79,"v":90200},{"d":"2023-12-04","o":17,"h":19.08,"l":16.77,"c":18.95,"v":112400},{"d":"2023-12-05","o":19.08,"h":20.14,"l":17.92,"c":20.14,"v":111300},{"d":"2023-12-06","o":20,"h":20.81,"l":19.16,"c":19.35,"v":284200},{"d":"2023-12-07","o":19.09,"h":19.28,"l":18.3,"c":18.8,"v":73700},{"d":"2023-12-08","o":18.58,"h":19.34,"l":16.75,"c":18.79,"v":69200},{"d":"2023-12-11","o":18.69,"h":20.05,"l":18.21,"c":20.04,"v":60600},{"d":"2023-12-12","o":20.36,"h":20.86,"l":19.75,"c":20.31,"v":75100},{"d":"2023-12-13","o":19.66,"h":20.4,"l":19.22,"c":20.39,"v":63900},{"d":"2023-12-14","o":20.3,"h":21,"l":19.79,"c":20.43,"v":96000},{"d":"2023-12-15","o":20.53,"h":20.98,"l":20.03,"c":20.7,"v":623800},{"d":"2023-12-18","o":20.58,"h":20.83,"l":19.87,"c":20.57,"v":159500},{"d":"2023-12-19","o":20.6,"h":20.97,"l":20.1,"c":20.39,"v":100900},{"d":"2023-12-20","o":20.28,"h":21.7,"l":20.13,"c":20.51,"v":80300},{"d":"2023-12-21","o":20.4,"h":20.93,"l":19.96,"c":20.5,"v":49400},{"d":"2023-12-22","o":20.36,"h":20.57,"l":19.5,"c":19.95,"v":54900},{"d":"2023-12-26","o":20.19,"h":21.5,"l":19.72,"c":20.84,"v":144800},{"d":"2023-12-27","o":20.75,"h":21.11,"l":20.15,"c":21,"v":122500},{"d":"2023-12-28","o":20.15,"h":21.64,"l":20.15,"c":20.9,"v":68300},{"d":"2023-12-29","o":20.78,"h":21.33,"l":20.26,"c":20.49,"v":113300},{"d":"2024-01-02","o":20.15,"h":20.33,"l":19.75,"c":19.87,"v":43700},{"d":"2024-01-03","o":19.9,"h":19.9,"l":18.12,"c":18.61,"v":68800},{"d":"2024-01-04","o":19.19,"h":20.03,"l":19.16,"c":19.34,"v":138700},{"d":"2024-01-05","o":19.34,"h":19.89,"l":18.75,"c":19.12,"v":154100},{"d":"2024-01-08","o":19.16,"h":20.09,"l":19.06,"c":19.49,"v":65200},{"d":"2024-01-09","o":19.4,"h":21.89,"l":19.4,"c":21.53,"v":114500},{"d":"2024-01-10","o":21.44,"h":22.22,"l":20.79,"c":20.89,"v":93500},{"d":"2024-01-11","o":20.53,"h":21.34,"l":19.87,"c":20.93,"v":85900},{"d":"2024-01-12","o":20.82,"h":22.13,"l":19.94,"c":20.88,"v":81600},{"d":"2024-01-16","o":19.74,"h":21.12,"l":19.65,"c":20.37,"v":231100},{"d":"2024-01-17","o":19.95,"h":21.55,"l":19.95,"c":20.84,"v":136500},{"d":"2024-01-18","o":20.79,"h":21.23,"l":19.1,"c":19.85,"v":217300},{"d":"2024-01-19","o":19.78,"h":20.84,"l":18.28,"c":18.6,"v":126400},{"d":"2024-01-22","o":18.63,"h":19.37,"l":18.63,"c":18.97,"v":71100},{"d":"2024-01-23","o":19.25,"h":19.31,"l":17.92,"c":18.78,"v":67700},{"d":"2024-01-24","o":18.45,"h":19.5,"l":18.45,"c":19.43,"v":136600},{"d":"2024-01-25","o":19.7,"h":20.21,"l":19.65,"c":19.89,"v":34700},{"d":"2024-01-26","o":19.72,"h":20.18,"l":19.21,"c":19.5,"v":27700},{"d":"2024-01-29","o":19.75,"h":20.05,"l":19.16,"c":19.99,"v":51500},{"d":"2024-01-30","o":20.07,"h":20.07,"l":19.18,"c":19.43,"v":59500},{"d":"2024-01-31","o":19.39,"h":19.67,"l":18.93,"c":19.3,"v":106600},{"d":"2024-02-01","o":19.2,"h":19.94,"l":19.06,"c":19.94,"v":163700},{"d":"2024-02-02","o":19.73,"h":21.11,"l":19.73,"c":20.4,"v":74600},{"d":"2024-02-05","o":20.56,"h":21.16,"l":20.23,"c":20.99,"v":73600},{"d":"2024-02-06","o":21.14,"h":21.4,"l":19.56,"c":20.01,"v":92500},{"d":"2024-02-07","o":20,"h":20.11,"l":19.76,"c":20.02,"v":51300},{"d":"2024-02-08","o":20.32,"h":20.32,"l":19.87,"c":20,"v":60000},{"d":"2024-02-09","o":20.04,"h":20.3,"l":19.83,"c":20,"v":82400},{"d":"2024-02-12","o":5.34,"h":6.1,"l":4.91,"c":5.1,"v":5700600},{"d":"2024-02-13","o":5,"h":5.11,"l":3.7,"c":3.9,"v":2259600},{"d":"2024-02-14","o":3.96,"h":3.99,"l":3.69,"c":3.86,"v":889600},{"d":"2024-02-15","o":3.95,"h":4,"l":3.75,"c":3.85,"v":537600},{"d":"2024-02-16","o":3.8,"h":3.93,"l":3.56,"c":3.64,"v":567200},{"d":"2024-02-20","o":3.61,"h":3.72,"l":3.45,"c":3.7,"v":470100},{"d":"2024-02-21","o":3.64,"h":3.83,"l":3.21,"c":3.33,"v":701900},{"d":"2024-02-22","o":3.38,"h":3.42,"l":3.13,"c":3.31,"v":356500},{"d":"2024-02-23","o":3.36,"h":3.36,"l":3.08,"c":3.09,"v":355200},{"d":"2024-02-26","o":3.08,"h":3.34,"l":3.08,"c":3.13,"v":725500},{"d":"2024-02-27","o":3.16,"h":3.16,"l":2.96,"c":2.98,"v":770000},{"d":"2024-02-28","o":2.99,"h":3.21,"l":2.93,"c":3.02,"v":975300},{"d":"2024-02-29","o":3,"h":3.25,"l":2.98,"c":2.98,"v":778300},{"d":"2024-03-01","o":3.04,"h":3.04,"l":2.92,"c":3,"v":290900},{"d":"2024-03-04","o":3,"h":3,"l":2.74,"c":2.78,"v":376800},{"d":"2024-03-05","o":2.86,"h":2.9,"l":2.78,"c":2.82,"v":348100},{"d":"2024-03-06","o":2.87,"h":2.9,"l":2.72,"c":2.87,"v":431500},{"d":"2024-03-07","o":2.88,"h":3.12,"l":2.85,"c":2.94,"v":735500},{"d":"2024-03-08","o":2.93,"h":2.99,"l":2.87,"c":2.93,"v":289600},{"d":"2024-03-11","o":2.91,"h":3.04,"l":2.86,"c":2.95,"v":286800},{"d":"2024-03-12","o":2.95,"h":2.99,"l":2.84,"c":2.9,"v":570500},{"d":"2024-03-13","o":2.9,"h":3.07,"l":2.86,"c":2.98,"v":409200},{"d":"2024-03-14","o":3.01,"h":3.05,"l":2.88,"c":3.04,"v":311100},{"d":"2024-03-15","o":3.02,"h":3.04,"l":2.89,"c":3,"v":440700},{"d":"2024-03-18","o":3,"h":3.02,"l":2.91,"c":2.95,"v":208900},{"d":"2024-03-19","o":2.95,"h":3.1,"l":2.9,"c":3.07,"v":526900},{"d":"2024-03-20","o":3.06,"h":3.26,"l":3.01,"c":3.21,"v":379100},{"d":"2024-03-21","o":3.22,"h":3.36,"l":3.18,"c":3.31,"v":497700},{"d":"2024-03-22","o":3.27,"h":3.49,"l":3.25,"c":3.33,"v":346300},{"d":"2024-03-25","o":3.33,"h":3.45,"l":3.18,"c":3.21,"v":292600},{"d":"2024-03-26","o":3.26,"h":3.26,"l":3.07,"c":3.12,"v":339700},{"d":"2024-03-27","o":3.14,"h":3.23,"l":3.05,"c":3.22,"v":285400},{"d":"2024-03-28","o":3.23,"h":3.38,"l":3.22,"c":3.25,"v":401000},{"d":"2024-04-01","o":3.41,"h":3.8,"l":3.36,"c":3.76,"v":645600},{"d":"2024-04-02","o":3.76,"h":3.88,"l":3.39,"c":3.4,"v":525200},{"d":"2024-04-03","o":3.41,"h":3.49,"l":3.27,"c":3.37,"v":253700},{"d":"2024-04-04","o":3.39,"h":3.54,"l":3.24,"c":3.25,"v":199700},{"d":"2024-04-05","o":3.23,"h":3.29,"l":2.98,"c":3.01,"v":530000},{"d":"2024-04-08","o":3.1,"h":3.1,"l":2.99,"c":3.01,"v":296900},{"d":"2024-04-09","o":3.01,"h":3.17,"l":2.95,"c":3.05,"v":397000},{"d":"2024-04-10","o":3,"h":3.18,"l":2.9,"c":3.04,"v":1672700},{"d":"2024-04-11","o":3.05,"h":3.12,"l":2.96,"c":3,"v":288300},{"d":"2024-04-12","o":2.98,"h":3,"l":2.73,"c":2.74,"v":351700},{"d":"2024-04-15","o":2.74,"h":2.74,"l":2.5,"c":2.5,"v":192700},{"d":"2024-04-16","o":2.51,"h":2.55,"l":2.43,"c":2.47,"v":72700},{"d":"2024-04-17","o":2.48,"h":2.51,"l":2.43,"c":2.48,"v":87500},{"d":"2024-04-18","o":2.48,"h":2.52,"l":2.36,"c":2.38,"v":145400},{"d":"2024-04-19","o":2.48,"h":2.48,"l":2.4,"c":2.47,"v":101600},{"d":"2024-04-22","o":2.49,"h":2.5,"l":2.36,"c":2.36,"v":116300},{"d":"2024-04-23","o":2.36,"h":2.42,"l":2.31,"c":2.37,"v":83100},{"d":"2024-04-24","o":2.39,"h":2.44,"l":2.39,"c":2.4,"v":44700},{"d":"2024-04-25","o":2.39,"h":2.4,"l":2.28,"c":2.28,"v":178900},{"d":"2024-04-26","o":2.3,"h":2.37,"l":2.2,"c":2.32,"v":121400},{"d":"2024-04-29","o":2.34,"h":2.44,"l":2.34,"c":2.37,"v":67600},{"d":"2024-04-30","o":2.39,"h":2.44,"l":2.36,"c":2.4,"v":91400},{"d":"2024-05-01","o":2.4,"h":2.49,"l":2.38,"c":2.4,"v":58100},{"d":"2024-05-02","o":2.42,"h":2.57,"l":2.41,"c":2.54,"v":82300},{"d":"2024-05-03","o":2.56,"h":2.67,"l":2.5,"c":2.56,"v":168400},{"d":"2024-05-06","o":2.6,"h":2.61,"l":2.45,"c":2.59,"v":128000},{"d":"2024-05-07","o":2.61,"h":2.64,"l":2.54,"c":2.55,"v":91200},{"d":"2024-05-08","o":2.55,"h":2.59,"l":2.44,"c":2.44,"v":74600},{"d":"2024-05-09","o":2.43,"h":2.47,"l":2.41,"c":2.47,"v":61000},{"d":"2024-05-10","o":2.46,"h":2.47,"l":2.35,"c":2.42,"v":96000},{"d":"2024-05-13","o":2.43,"h":2.44,"l":2.35,"c":2.35,"v":92900},{"d":"2024-05-14","o":2.41,"h":2.42,"l":2.29,"c":2.31,"v":76800},{"d":"2024-05-15","o":2.34,"h":2.41,"l":2.21,"c":2.27,"v":241500},{"d":"2024-05-16","o":2.3,"h":2.33,"l":2.24,"c":2.27,"v":93300},{"d":"2024-05-17","o":2.28,"h":2.32,"l":2.25,"c":2.27,"v":62300},{"d":"2024-05-20","o":2.26,"h":2.26,"l":2.2,"c":2.23,"v":93000},{"d":"2024-05-21","o":2.24,"h":2.25,"l":2.16,"c":2.16,"v":78800},{"d":"2024-05-22","o":2.17,"h":2.17,"l":2.1,"c":2.12,"v":115300},{"d":"2024-05-23","o":2.12,"h":2.12,"l":2,"c":2.01,"v":208400},{"d":"2024-05-24","o":2.01,"h":2.1,"l":1.92,"c":2.02,"v":182400},{"d":"2024-05-28","o":2.05,"h":2.13,"l":2.02,"c":2.12,"v":120800},{"d":"2024-05-29","o":2.09,"h":2.13,"l":2.01,"c":2.09,"v":88300},{"d":"2024-05-30","o":2.08,"h":2.09,"l":2.04,"c":2.04,"v":34300},{"d":"2024-05-31","o":2.05,"h":2.07,"l":1.94,"c":1.99,"v":1566900},{"d":"2024-06-03","o":2.03,"h":2.15,"l":1.98,"c":2.1,"v":117600},{"d":"2024-06-04","o":2.1,"h":2.13,"l":2.02,"c":2.04,"v":111800},{"d":"2024-06-05","o":2.08,"h":2.09,"l":2.05,"c":2.06,"v":41200},{"d":"2024-06-06","o":2.07,"h":2.1,"l":2.06,"c":2.09,"v":28200},{"d":"2024-06-07","o":2.09,"h":2.1,"l":2.01,"c":2.03,"v":57000},{"d":"2024-06-10","o":2.02,"h":2.06,"l":1.95,"c":1.99,"v":78700},{"d":"2024-06-11","o":1.98,"h":1.99,"l":1.94,"c":1.99,"v":68900},{"d":"2024-06-12","o":2.02,"h":2.02,"l":1.93,"c":1.93,"v":96700},{"d":"2024-06-13","o":1.93,"h":1.99,"l":1.91,"c":1.99,"v":87300},{"d":"2024-06-14","o":1.98,"h":2.18,"l":1.96,"c":2.17,"v":123300},{"d":"2024-06-17","o":2.16,"h":2.18,"l":1.99,"c":2.07,"v":88300},{"d":"2024-06-18","o":2.04,"h":2.06,"l":1.98,"c":2,"v":61200},{"d":"2024-06-20","o":1.98,"h":2.07,"l":1.98,"c":2.07,"v":75900},{"d":"2024-06-21","o":2.06,"h":2.14,"l":2.01,"c":2.11,"v":94900},{"d":"2024-06-24","o":2.08,"h":2.08,"l":2.05,"c":2.07,"v":48800},{"d":"2024-06-25","o":2.09,"h":2.1,"l":2.02,"c":2.1,"v":93800},{"d":"2024-06-26","o":2.1,"h":2.19,"l":2.1,"c":2.11,"v":197200},{"d":"2024-06-27","o":2.09,"h":2.25,"l":2.09,"c":2.23,"v":52100},{"d":"2024-06-28","o":2.23,"h":2.27,"l":2.06,"c":2.15,"v":111600},{"d":"2024-07-01","o":2.15,"h":2.16,"l":2.11,"c":2.13,"v":29500},{"d":"2024-07-02","o":2.1,"h":2.14,"l":2.08,"c":2.13,"v":36400},{"d":"2024-07-03","o":2.2,"h":2.72,"l":2.2,"c":2.71,"v":870100},{"d":"2024-07-05","o":2.65,"h":2.77,"l":2.48,"c":2.63,"v":333700},{"d":"2024-07-08","o":2.64,"h":2.94,"l":2.46,"c":2.5,"v":389000},{"d":"2024-07-09","o":2.52,"h":2.6,"l":2.48,"c":2.55,"v":119200},{"d":"2024-07-10","o":2.55,"h":2.61,"l":2.47,"c":2.6,"v":103900},{"d":"2024-07-11","o":2.62,"h":2.66,"l":2.5,"c":2.54,"v":62300},{"d":"2024-07-12","o":2.56,"h":2.6,"l":2.51,"c":2.58,"v":35800},{"d":"2024-07-15","o":2.58,"h":2.64,"l":2.49,"c":2.53,"v":72300},{"d":"2024-07-16","o":2.53,"h":2.78,"l":2.52,"c":2.72,"v":105600},{"d":"2024-07-17","o":2.69,"h":3.07,"l":2.6,"c":2.96,"v":304000},{"d":"2024-07-18","o":2.92,"h":2.98,"l":2.84,"c":2.85,"v":97800},{"d":"2024-07-19","o":2.85,"h":2.85,"l":2.74,"c":2.79,"v":73700},{"d":"2024-07-22","o":2.8,"h":2.91,"l":2.7,"c":2.91,"v":72200},{"d":"2024-07-23","o":2.86,"h":2.95,"l":2.71,"c":2.75,"v":62700},{"d":"2024-07-24","o":2.73,"h":2.73,"l":2.5,"c":2.65,"v":101000},{"d":"2024-07-25","o":2.62,"h":2.64,"l":2.55,"c":2.64,"v":84800},{"d":"2024-07-26","o":2.65,"h":2.68,"l":2.59,"c":2.68,"v":39000},{"d":"2024-07-29","o":2.68,"h":2.7,"l":2.54,"c":2.55,"v":69400},{"d":"2024-07-30","o":2.59,"h":2.59,"l":2.5,"c":2.56,"v":85200},{"d":"2024-07-31","o":2.59,"h":2.73,"l":2.38,"c":2.55,"v":1179400},{"d":"2024-08-01","o":2.56,"h":2.66,"l":2.46,"c":2.55,"v":62300},{"d":"2024-08-02","o":2.49,"h":2.63,"l":2.45,"c":2.58,"v":89600},{"d":"2024-08-05","o":2.48,"h":2.53,"l":2.36,"c":2.51,"v":162500},{"d":"2024-08-06","o":2.51,"h":2.58,"l":2.46,"c":2.51,"v":92200},{"d":"2024-08-07","o":2.51,"h":2.51,"l":2.41,"c":2.47,"v":109900},{"d":"2024-08-08","o":2.46,"h":2.7,"l":2.43,"c":2.64,"v":159100},{"d":"2024-08-09","o":1.58,"h":1.59,"l":0.87,"c":1.03,"v":11831600},{"d":"2024-08-12","o":1.02,"h":1.08,"l":0.98,"c":1.03,"v":1559600},{"d":"2024-08-13","o":1.06,"h":1.14,"l":1.05,"c":1.09,"v":770800},{"d":"2024-08-14","o":1.07,"h":1.08,"l":1,"c":1.05,"v":2214700},{"d":"2024-08-15","o":1.05,"h":1.08,"l":1,"c":1.02,"v":2834200},{"d":"2024-08-16","o":1.04,"h":1.04,"l":0.95,"c":0.98,"v":1918300},{"d":"2024-08-19","o":0.96,"h":1.08,"l":0.96,"c":1.05,"v":1580000},{"d":"2024-08-20","o":1.03,"h":1.05,"l":1.02,"c":1.05,"v":547200},{"d":"2024-08-21","o":1.06,"h":1.12,"l":1.03,"c":1.1,"v":1758000},{"d":"2024-08-22","o":1.1,"h":1.11,"l":1.06,"c":1.11,"v":532100},{"d":"2024-08-23","o":1.12,"h":1.13,"l":1.1,"c":1.1,"v":620700},{"d":"2024-08-26","o":1.11,"h":1.15,"l":1.08,"c":1.14,"v":861500},{"d":"2024-08-27","o":1.13,"h":1.18,"l":1.13,"c":1.17,"v":694800},{"d":"2024-08-28","o":1.17,"h":1.19,"l":1.08,"c":1.13,"v":1023800},{"d":"2024-08-29","o":1.11,"h":1.19,"l":1.1,"c":1.13,"v":300000},{"d":"2024-08-30","o":1.13,"h":1.16,"l":1.13,"c":1.13,"v":197500},{"d":"2024-09-03","o":1.15,"h":1.17,"l":1.07,"c":1.1,"v":282400},{"d":"2024-09-04","o":1.08,"h":1.1,"l":1.03,"c":1.03,"v":312000},{"d":"2024-09-05","o":1.04,"h":1.06,"l":1.01,"c":1.03,"v":702300},{"d":"2024-09-06","o":1.04,"h":1.05,"l":1.01,"c":1.02,"v":429300},{"d":"2024-09-09","o":1.01,"h":1.08,"l":1.01,"c":1.04,"v":245900},{"d":"2024-09-10","o":1.05,"h":1.06,"l":1.03,"c":1.03,"v":113700},{"d":"2024-09-11","o":1.04,"h":1.06,"l":1.03,"c":1.04,"v":149000},{"d":"2024-09-12","o":1.05,"h":1.06,"l":1.01,"c":1.04,"v":159900},{"d":"2024-09-13","o":1.03,"h":1.06,"l":1.02,"c":1.04,"v":219300},{"d":"2024-09-16","o":1.05,"h":1.07,"l":1.04,"c":1.05,"v":171000},{"d":"2024-09-17","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":171000},{"d":"2024-09-18","o":1.07,"h":1.09,"l":1.05,"c":1.06,"v":252700},{"d":"2024-09-19","o":1.07,"h":1.08,"l":1.05,"c":1.08,"v":384400},{"d":"2024-09-20","o":1.08,"h":1.08,"l":1.05,"c":1.05,"v":311800},{"d":"2024-09-23","o":1.06,"h":1.08,"l":1.04,"c":1.04,"v":60500},{"d":"2024-09-24","o":1.05,"h":1.09,"l":1.04,"c":1.04,"v":360400},{"d":"2024-09-25","o":1.06,"h":1.06,"l":1.03,"c":1.05,"v":262500},{"d":"2024-09-26","o":1.06,"h":1.07,"l":1.03,"c":1.05,"v":197100},{"d":"2024-09-27","o":1.06,"h":1.09,"l":1.06,"c":1.06,"v":175500},{"d":"2024-09-30","o":1.08,"h":1.08,"l":1.06,"c":1.07,"v":135500},{"d":"2024-10-01","o":1.06,"h":1.09,"l":1.03,"c":1.05,"v":116600},{"d":"2024-10-02","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":45700},{"d":"2024-10-03","o":1.05,"h":1.07,"l":1.03,"c":1.04,"v":126200},{"d":"2024-10-04","o":1.04,"h":1.08,"l":1.03,"c":1.07,"v":196300},{"d":"2024-10-07","o":1.06,"h":1.07,"l":1.04,"c":1.04,"v":102300},{"d":"2024-10-08","o":1.04,"h":1.06,"l":1.03,"c":1.04,"v":159100},{"d":"2024-10-09","o":1.05,"h":1.05,"l":1.03,"c":1.04,"v":102600},{"d":"2024-10-10","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":34900},{"d":"2024-10-11","o":1.03,"h":1.07,"l":1.03,"c":1.05,"v":140600},{"d":"2024-10-14","o":1.06,"h":1.06,"l":1.03,"c":1.03,"v":60900},{"d":"2024-10-15","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":62200},{"d":"2024-10-16","o":1.05,"h":1.08,"l":1.04,"c":1.06,"v":248500},{"d":"2024-10-17","o":1.07,"h":1.07,"l":1.03,"c":1.03,"v":307500},{"d":"2024-10-18","o":1.03,"h":1.07,"l":1.03,"c":1.05,"v":194500},{"d":"2024-10-21","o":1.06,"h":1.12,"l":1.06,"c":1.08,"v":631100},{"d":"2024-10-22","o":1.07,"h":1.1,"l":1.06,"c":1.08,"v":178800},{"d":"2024-10-23","o":1.08,"h":1.09,"l":1.06,"c":1.08,"v":133500},{"d":"2024-10-24","o":1.09,"h":1.09,"l":1.07,"c":1.07,"v":97700},{"d":"2024-10-25","o":1.07,"h":1.08,"l":1.06,"c":1.07,"v":64900},{"d":"2024-10-28","o":1.09,"h":1.12,"l":1.07,"c":1.1,"v":269700},{"d":"2024-10-29","o":1.1,"h":1.14,"l":1.09,"c":1.11,"v":256500},{"d":"2024-10-30","o":1.12,"h":1.12,"l":1.08,"c":1.09,"v":140200},{"d":"2024-10-31","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":119000},{"d":"2024-11-01","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":132500},{"d":"2024-11-04","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":138400},{"d":"2024-11-05","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":114600},{"d":"2024-11-06","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":105500},{"d":"2024-11-07","o":1.1,"h":1.11,"l":1.1,"c":1.1,"v":54600},{"d":"2024-11-08","o":1.11,"h":1.12,"l":1.09,"c":1.1,"v":868000},{"d":"2024-11-11","o":1.11,"h":1.12,"l":1.08,"c":1.09,"v":1106900},{"d":"2024-11-12","o":1.08,"h":1.11,"l":1.05,"c":1.06,"v":475500},{"d":"2024-11-13","o":1.06,"h":1.07,"l":0.99,"c":1.01,"v":1318700},{"d":"2024-11-14","o":1.03,"h":1.03,"l":0.99,"c":1,"v":698000},{"d":"2024-11-15","o":1,"h":1.04,"l":1,"c":1,"v":1247400},{"d":"2024-11-18","o":1,"h":1.03,"l":0.98,"c":1,"v":725800},{"d":"2024-11-19","o":1.03,"h":1.11,"l":1,"c":1.06,"v":2079100},{"d":"2024-11-20","o":1.07,"h":1.33,"l":1.07,"c":1.3,"v":5552800},{"d":"2024-11-21","o":1.3,"h":1.46,"l":1.2,"c":1.23,"v":3802900},{"d":"2024-11-22","o":1.26,"h":1.42,"l":1.26,"c":1.34,"v":1250100},{"d":"2024-11-25","o":1.35,"h":1.45,"l":1.35,"c":1.39,"v":484700},{"d":"2024-11-26","o":1.4,"h":1.41,"l":1.37,"c":1.39,"v":309400},{"d":"2024-11-27","o":1.38,"h":1.45,"l":1.34,"c":1.37,"v":579300},{"d":"2024-11-29","o":1.48,"h":1.67,"l":1.47,"c":1.67,"v":1318500},{"d":"2024-12-02","o":1.62,"h":1.66,"l":1.54,"c":1.6,"v":549500},{"d":"2024-12-03","o":1.6,"h":1.6,"l":1.49,"c":1.5,"v":268100},{"d":"2024-12-04","o":1.51,"h":1.51,"l":1.45,"c":1.49,"v":214000},{"d":"2024-12-05","o":1.49,"h":1.52,"l":1.45,"c":1.45,"v":145800},{"d":"2024-12-06","o":1.41,"h":1.48,"l":1.4,"c":1.44,"v":299500},{"d":"2024-12-09","o":1.45,"h":1.5,"l":1.4,"c":1.42,"v":229500},{"d":"2024-12-10","o":1.43,"h":1.57,"l":1.42,"c":1.51,"v":438400},{"d":"2024-12-11","o":1.57,"h":1.59,"l":1.48,"c":1.55,"v":442500},{"d":"2024-12-12","o":1.53,"h":1.53,"l":1.47,"c":1.48,"v":134100},{"d":"2024-12-13","o":1.48,"h":1.48,"l":1.43,"c":1.43,"v":156400},{"d":"2024-12-16","o":1.46,"h":1.46,"l":1.33,"c":1.35,"v":294300},{"d":"2024-12-17","o":1.34,"h":1.37,"l":1.32,"c":1.34,"v":151800},{"d":"2024-12-18","o":1.34,"h":1.37,"l":1.31,"c":1.31,"v":132900},{"d":"2024-12-19","o":1.31,"h":1.32,"l":1.23,"c":1.27,"v":228500},{"d":"2024-12-20","o":1.25,"h":1.28,"l":1.24,"c":1.26,"v":113200},{"d":"2024-12-23","o":1.27,"h":1.43,"l":1.26,"c":1.4,"v":512400},{"d":"2024-12-24","o":1.42,"h":1.42,"l":1.34,"c":1.36,"v":122300},{"d":"2024-12-26","o":1.34,"h":1.41,"l":1.34,"c":1.38,"v":100100},{"d":"2024-12-27","o":1.39,"h":1.45,"l":1.39,"c":1.44,"v":154700},{"d":"2024-12-30","o":1.42,"h":1.43,"l":1.4,"c":1.41,"v":68800},{"d":"2024-12-31","o":1.4,"h":1.42,"l":1.32,"c":1.38,"v":159500},{"d":"2025-01-02","o":1.39,"h":1.44,"l":1.36,"c":1.39,"v":182700},{"d":"2025-01-03","o":1.34,"h":1.44,"l":1.34,"c":1.42,"v":192200},{"d":"2025-01-06","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":95600},{"d":"2025-01-07","o":1.39,"h":1.4,"l":1.35,"c":1.35,"v":63600},{"d":"2025-01-08","o":1.34,"h":1.37,"l":1.29,"c":1.3,"v":82000},{"d":"2025-01-10","o":1.29,"h":1.29,"l":1.24,"c":1.25,"v":179500},{"d":"2025-01-13","o":1.24,"h":1.27,"l":1.23,"c":1.26,"v":170900},{"d":"2025-01-14","o":1.27,"h":1.28,"l":1.22,"c":1.22,"v":83500},{"d":"2025-01-15","o":1.22,"h":1.26,"l":1.22,"c":1.25,"v":83300},{"d":"2025-01-16","o":1.27,"h":1.27,"l":1.24,"c":1.27,"v":56400},{"d":"2025-01-17","o":1.29,"h":1.29,"l":1.26,"c":1.27,"v":89800},{"d":"2025-01-21","o":1.29,"h":1.29,"l":1.25,"c":1.27,"v":107100},{"d":"2025-01-22","o":1.29,"h":1.29,"l":1.23,"c":1.26,"v":156700},{"d":"2025-01-23","o":1.26,"h":1.28,"l":1.24,"c":1.25,"v":227800},{"d":"2025-01-24","o":1.26,"h":1.26,"l":1.24,"c":1.25,"v":147600},{"d":"2025-01-27","o":1.26,"h":1.26,"l":1.25,"c":1.26,"v":31500},{"d":"2025-01-28","o":1.27,"h":1.27,"l":1.21,"c":1.23,"v":117600},{"d":"2025-01-29","o":1.24,"h":1.24,"l":1.16,"c":1.18,"v":152300},{"d":"2025-01-30","o":1.18,"h":1.19,"l":1.16,"c":1.17,"v":73600},{"d":"2025-01-31","o":1.17,"h":1.19,"l":1.12,"c":1.14,"v":112700},{"d":"2025-02-03","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":158900},{"d":"2025-02-04","o":1.12,"h":1.14,"l":1.1,"c":1.11,"v":43900},{"d":"2025-02-05","o":1.11,"h":1.17,"l":1.09,"c":1.17,"v":196700},{"d":"2025-02-06","o":1.17,"h":1.17,"l":1.1,"c":1.1,"v":139800},{"d":"2025-02-07","o":1.1,"h":1.13,"l":1.06,"c":1.08,"v":41200},{"d":"2025-02-10","o":1.09,"h":1.14,"l":1.09,"c":1.14,"v":170600},{"d":"2025-02-11","o":1.12,"h":1.14,"l":1.11,"c":1.11,"v":224900},{"d":"2025-02-12","o":1.11,"h":1.13,"l":1.07,"c":1.09,"v":202800},{"d":"2025-02-13","o":1.08,"h":1.11,"l":1.05,"c":1.07,"v":256600},{"d":"2025-02-14","o":1.1,"h":1.12,"l":1.08,"c":1.12,"v":138900},{"d":"2025-02-18","o":1.11,"h":1.2,"l":1.11,"c":1.14,"v":219600},{"d":"2025-02-19","o":1.17,"h":1.17,"l":1.09,"c":1.15,"v":116200},{"d":"2025-02-20","o":1.14,"h":1.16,"l":1.13,"c":1.13,"v":107200},{"d":"2025-02-21","o":1.12,"h":1.15,"l":1.12,"c":1.13,"v":342600},{"d":"2025-02-24","o":1.13,"h":1.19,"l":1.12,"c":1.14,"v":144300},{"d":"2025-02-25","o":1.13,"h":1.14,"l":1.09,"c":1.11,"v":123100},{"d":"2025-02-26","o":1.13,"h":1.15,"l":1.11,"c":1.13,"v":251000},{"d":"2025-02-27","o":1.12,"h":1.13,"l":1.11,"c":1.11,"v":61500},{"d":"2025-02-28","o":1.12,"h":1.14,"l":1.09,"c":1.14,"v":57100},{"d":"2025-03-03","o":1.14,"h":1.16,"l":1.1,"c":1.12,"v":178600},{"d":"2025-03-04","o":1.1,"h":1.16,"l":1.09,"c":1.15,"v":449200},{"d":"2025-03-05","o":1.14,"h":1.26,"l":1.13,"c":1.25,"v":256200},{"d":"2025-03-06","o":1.25,"h":1.32,"l":1.25,"c":1.29,"v":147600},{"d":"2025-03-07","o":1.29,"h":1.32,"l":1.29,"c":1.31,"v":56600},{"d":"2025-03-10","o":1.3,"h":1.37,"l":1.3,"c":1.35,"v":175000},{"d":"2025-03-11","o":1.35,"h":1.39,"l":1.31,"c":1.36,"v":119800},{"d":"2025-03-12","o":1.35,"h":1.37,"l":1.34,"c":1.35,"v":60400},{"d":"2025-03-13","o":1.35,"h":1.43,"l":1.34,"c":1.41,"v":123100},{"d":"2025-03-14","o":1.43,"h":1.43,"l":1.39,"c":1.4,"v":39900},{"d":"2025-03-17","o":1.4,"h":1.41,"l":1.38,"c":1.39,"v":36400},{"d":"2025-03-18","o":1.37,"h":1.41,"l":1.37,"c":1.41,"v":28800},{"d":"2025-03-19","o":1.4,"h":1.47,"l":1.4,"c":1.46,"v":49600},{"d":"2025-03-20","o":1.45,"h":1.46,"l":1.4,"c":1.46,"v":53800},{"d":"2025-03-21","o":1.46,"h":1.49,"l":1.42,"c":1.46,"v":107400},{"d":"2025-03-24","o":1.48,"h":1.52,"l":1.43,"c":1.51,"v":83600},{"d":"2025-03-25","o":1.49,"h":1.51,"l":1.48,"c":1.5,"v":101400},{"d":"2025-03-26","o":1.49,"h":1.55,"l":1.37,"c":1.52,"v":285900},{"d":"2025-03-27","o":1.5,"h":1.5,"l":1.43,"c":1.44,"v":46200},{"d":"2025-03-28","o":1.43,"h":1.44,"l":1.38,"c":1.39,"v":39900},{"d":"2025-03-31","o":1.39,"h":1.39,"l":1.28,"c":1.36,"v":69800},{"d":"2025-04-01","o":1.35,"h":1.41,"l":1.33,"c":1.38,"v":98000},{"d":"2025-04-02","o":1.37,"h":1.42,"l":1.37,"c":1.4,"v":39600},{"d":"2025-04-03","o":1.36,"h":1.41,"l":1.31,"c":1.4,"v":70900},{"d":"2025-04-04","o":1.36,"h":1.37,"l":1.27,"c":1.27,"v":58400},{"d":"2025-04-07","o":1.23,"h":1.28,"l":1.17,"c":1.24,"v":104400},{"d":"2025-04-08","o":1.26,"h":1.33,"l":1.24,"c":1.25,"v":180500},{"d":"2025-04-09","o":1.27,"h":1.32,"l":1.14,"c":1.3,"v":84700},{"d":"2025-04-10","o":1.27,"h":1.27,"l":1.21,"c":1.21,"v":64800},{"d":"2025-04-11","o":1.24,"h":1.28,"l":1.18,"c":1.28,"v":49800},{"d":"2025-04-14","o":1.3,"h":1.32,"l":1.28,"c":1.31,"v":14600},{"d":"2025-04-15","o":1.32,"h":1.33,"l":1.26,"c":1.26,"v":17700},{"d":"2025-04-16","o":1.25,"h":1.31,"l":1.24,"c":1.28,"v":11900},{"d":"2025-04-17","o":1.27,"h":1.29,"l":1.24,"c":1.26,"v":65600},{"d":"2025-04-21","o":1.27,"h":1.3,"l":1.24,"c":1.25,"v":17300},{"d":"2025-04-22","o":1.26,"h":1.32,"l":1.26,"c":1.32,"v":17700},{"d":"2025-04-23","o":1.31,"h":1.33,"l":1.27,"c":1.27,"v":23800},{"d":"2025-04-24","o":1.26,"h":1.31,"l":1.24,"c":1.29,"v":30300},{"d":"2025-04-25","o":1.29,"h":1.29,"l":1.22,"c":1.25,"v":74200},{"d":"2025-04-28","o":1.25,"h":1.29,"l":1.24,"c":1.24,"v":43800},{"d":"2025-04-29","o":1.25,"h":1.25,"l":1.21,"c":1.22,"v":24100},{"d":"2025-04-30","o":1.22,"h":1.28,"l":1.22,"c":1.24,"v":17300},{"d":"2025-05-01","o":1.23,"h":1.27,"l":1.21,"c":1.24,"v":68700},{"d":"2025-05-02","o":1.11,"h":1.23,"l":1.11,"c":1.22,"v":201700},{"d":"2025-05-05","o":1.24,"h":1.25,"l":1.16,"c":1.2,"v":103800},{"d":"2025-05-06","o":1.16,"h":1.18,"l":1.05,"c":1.15,"v":1419800},{"d":"2025-05-07","o":1.15,"h":1.29,"l":1.15,"c":1.24,"v":371200},{"d":"2025-05-08","o":1.22,"h":1.24,"l":1.21,"c":1.22,"v":54200},{"d":"2025-05-09","o":1.22,"h":1.22,"l":1.16,"c":1.2,"v":92000},{"d":"2025-05-12","o":1.22,"h":1.22,"l":1.19,"c":1.19,"v":26700},{"d":"2025-05-13","o":1.19,"h":1.19,"l":1.17,"c":1.18,"v":57600},{"d":"2025-05-14","o":1.16,"h":1.2,"l":1.15,"c":1.19,"v":173900},{"d":"2025-05-15","o":1.18,"h":1.23,"l":1.18,"c":1.23,"v":66700},{"d":"2025-05-16","o":1.24,"h":1.24,"l":1.2,"c":1.21,"v":29800},{"d":"2025-05-19","o":1.17,"h":1.21,"l":1.15,"c":1.19,"v":19700},{"d":"2025-05-20","o":1.18,"h":1.19,"l":1.16,"c":1.19,"v":53600},{"d":"2025-05-21","o":1.19,"h":1.2,"l":1.15,"c":1.17,"v":42700},{"d":"2025-05-22","o":1.18,"h":1.19,"l":1.13,"c":1.19,"v":57700},{"d":"2025-05-23","o":1.18,"h":1.19,"l":1.16,"c":1.17,"v":20100},{"d":"2025-05-27","o":1.18,"h":1.18,"l":1.16,"c":1.18,"v":33800},{"d":"2025-05-28","o":1.15,"h":1.2,"l":1.11,"c":1.15,"v":2459300},{"d":"2025-05-29","o":1.13,"h":1.22,"l":1.12,"c":1.21,"v":98800},{"d":"2025-05-30","o":1.21,"h":1.21,"l":1.01,"c":1.06,"v":998300},{"d":"2025-06-02","o":1.07,"h":1.11,"l":1.04,"c":1.06,"v":450800},{"d":"2025-06-03","o":1.07,"h":1.14,"l":1.07,"c":1.1,"v":63900},{"d":"2025-06-04","o":1.11,"h":1.12,"l":1.06,"c":1.09,"v":67100},{"d":"2025-06-05","o":1.1,"h":1.15,"l":1.09,"c":1.11,"v":131100},{"d":"2025-06-06","o":1.13,"h":1.14,"l":1.09,"c":1.13,"v":39200},{"d":"2025-06-09","o":1.15,"h":1.15,"l":1.11,"c":1.12,"v":21800},{"d":"2025-06-10","o":1.14,"h":1.14,"l":1.09,"c":1.11,"v":68900},{"d":"2025-06-11","o":1.13,"h":1.15,"l":1.12,"c":1.14,"v":33300},{"d":"2025-06-12","o":1.13,"h":1.15,"l":1.08,"c":1.13,"v":661800},{"d":"2025-06-13","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":93900},{"d":"2025-06-16","o":1.08,"h":1.12,"l":1.08,"c":1.08,"v":27600},{"d":"2025-06-17","o":1.09,"h":1.19,"l":1.08,"c":1.18,"v":3308100},{"d":"2025-06-18","o":1.17,"h":1.18,"l":1.1,"c":1.1,"v":132000},{"d":"2025-06-20","o":1.11,"h":1.12,"l":1.08,"c":1.1,"v":67300},{"d":"2025-06-23","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":69500},{"d":"2025-06-24","o":1.09,"h":1.1,"l":1.07,"c":1.08,"v":57600},{"d":"2025-06-25","o":1.07,"h":1.11,"l":1.07,"c":1.1,"v":571400},{"d":"2025-06-26","o":1.09,"h":1.1,"l":1.07,"c":1.08,"v":91400},{"d":"2025-06-27","o":1.09,"h":1.09,"l":1.07,"c":1.08,"v":51200},{"d":"2025-06-30","o":1.08,"h":1.1,"l":1.05,"c":1.06,"v":110200},{"d":"2025-07-01","o":1.05,"h":1.07,"l":1.05,"c":1.05,"v":61600},{"d":"2025-07-02","o":1.05,"h":1.11,"l":1.05,"c":1.08,"v":66700},{"d":"2025-07-03","o":1.05,"h":1.11,"l":1.05,"c":1.05,"v":66600},{"d":"2025-07-07","o":1.07,"h":1.1,"l":1.05,"c":1.05,"v":69400},{"d":"2025-07-08","o":1.05,"h":1.09,"l":1.05,"c":1.06,"v":109200},{"d":"2025-07-09","o":1.05,"h":1.09,"l":1.05,"c":1.07,"v":80000},{"d":"2025-07-10","o":1.07,"h":1.09,"l":1.07,"c":1.07,"v":27700},{"d":"2025-07-11","o":1.07,"h":1.08,"l":1.05,"c":1.06,"v":28400},{"d":"2025-07-14","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":57200},{"d":"2025-07-15","o":1.08,"h":1.1,"l":1.05,"c":1.05,"v":130900},{"d":"2025-07-16","o":1.06,"h":1.09,"l":1.06,"c":1.08,"v":27300},{"d":"2025-07-17","o":1.08,"h":1.1,"l":1.08,"c":1.09,"v":59800},{"d":"2025-07-18","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":50100},{"d":"2025-07-21","o":1.11,"h":1.15,"l":1.1,"c":1.13,"v":68300},{"d":"2025-07-22","o":1.14,"h":1.14,"l":1.11,"c":1.11,"v":47800},{"d":"2025-07-23","o":1.15,"h":1.16,"l":1.11,"c":1.14,"v":235900},{"d":"2025-07-24","o":1.13,"h":1.13,"l":1.1,"c":1.1,"v":54300},{"d":"2025-07-25","o":1.11,"h":1.12,"l":1.08,"c":1.1,"v":26300},{"d":"2025-07-28","o":1.09,"h":1.12,"l":1.07,"c":1.07,"v":153000},{"d":"2025-07-29","o":1.07,"h":1.09,"l":1.07,"c":1.08,"v":52500},{"d":"2025-07-30","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":51500},{"d":"2025-07-31","o":1.08,"h":1.09,"l":1.06,"c":1.06,"v":127100},{"d":"2025-08-01","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":68100},{"d":"2025-08-04","o":1.06,"h":1.07,"l":1.03,"c":1.05,"v":73100},{"d":"2025-08-05","o":1.05,"h":1.08,"l":1.04,"c":1.06,"v":71600},{"d":"2025-08-06","o":1.06,"h":1.1,"l":1.06,"c":1.08,"v":197100},{"d":"2025-08-07","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":11700},{"d":"2025-08-08","o":1.1,"h":1.1,"l":1.07,"c":1.08,"v":33300},{"d":"2025-08-11","o":1.07,"h":1.07,"l":1.05,"c":1.05,"v":16700},{"d":"2025-08-12","o":1.08,"h":1.1,"l":1.05,"c":1.05,"v":24200},{"d":"2025-08-13","o":1.06,"h":1.09,"l":1.05,"c":1.05,"v":43500},{"d":"2025-08-14","o":1.05,"h":1.07,"l":1.05,"c":1.05,"v":74000},{"d":"2025-08-15","o":1.05,"h":1.11,"l":1.05,"c":1.07,"v":52900},{"d":"2025-08-18","o":1.08,"h":1.16,"l":1.08,"c":1.12,"v":536100},{"d":"2025-08-19","o":1.13,"h":1.17,"l":1.13,"c":1.15,"v":194800},{"d":"2025-08-20","o":1.16,"h":1.16,"l":1.09,"c":1.12,"v":83300},{"d":"2025-08-21","o":1.1,"h":1.16,"l":1.1,"c":1.11,"v":14400},{"d":"2025-08-22","o":1.09,"h":1.16,"l":1.09,"c":1.15,"v":70000},{"d":"2025-08-25","o":1.16,"h":1.16,"l":1.11,"c":1.12,"v":61700},{"d":"2025-08-26","o":1.16,"h":1.16,"l":1.12,"c":1.15,"v":31000},{"d":"2025-08-27","o":1.15,"h":1.16,"l":1.13,"c":1.14,"v":41700},{"d":"2025-08-28","o":1.14,"h":1.15,"l":1.09,"c":1.1,"v":32600},{"d":"2025-08-29","o":1.11,"h":1.13,"l":1.09,"c":1.1,"v":15500},{"d":"2025-09-02","o":1.12,"h":1.15,"l":1.11,"c":1.15,"v":24100},{"d":"2025-09-03","o":1.15,"h":1.29,"l":1.14,"c":1.29,"v":315000},{"d":"2025-09-04","o":1.28,"h":1.28,"l":1.18,"c":1.26,"v":98700},{"d":"2025-09-05","o":1.28,"h":1.28,"l":1.2,"c":1.26,"v":37900},{"d":"2025-09-08","o":1.25,"h":1.25,"l":1.18,"c":1.19,"v":43500},{"d":"2025-09-09","o":1.18,"h":1.18,"l":1.05,"c":1.16,"v":133600},{"d":"2025-09-10","o":1.17,"h":1.27,"l":1.13,"c":1.23,"v":118700},{"d":"2025-09-11","o":1.22,"h":1.29,"l":1.19,"c":1.27,"v":170900},{"d":"2025-09-12","o":1.27,"h":1.33,"l":1.25,"c":1.28,"v":97200},{"d":"2025-09-15","o":1.25,"h":1.29,"l":1.22,"c":1.24,"v":91800},{"d":"2025-09-16","o":1.25,"h":1.28,"l":1.23,"c":1.28,"v":108800},{"d":"2025-09-17","o":1.31,"h":1.32,"l":1.26,"c":1.29,"v":100800},{"d":"2025-09-18","o":1.31,"h":1.42,"l":1.26,"c":1.29,"v":314300},{"d":"2025-09-19","o":1.29,"h":1.36,"l":1.26,"c":1.32,"v":106800},{"d":"2025-09-22","o":1.33,"h":1.35,"l":1.27,"c":1.34,"v":34700},{"d":"2025-09-23","o":1.36,"h":1.38,"l":1.27,"c":1.29,"v":60400},{"d":"2025-09-24","o":1.29,"h":1.29,"l":1.22,"c":1.27,"v":18500},{"d":"2025-09-25","o":1.28,"h":1.29,"l":1.24,"c":1.24,"v":10200},{"d":"2025-09-26","o":1.26,"h":1.27,"l":1.21,"c":1.25,"v":21500},{"d":"2025-09-29","o":1.27,"h":1.29,"l":1.22,"c":1.28,"v":64900},{"d":"2025-09-30","o":1.27,"h":1.38,"l":1.27,"c":1.27,"v":56900},{"d":"2025-10-01","o":1.29,"h":1.32,"l":1.25,"c":1.29,"v":36200},{"d":"2025-10-02","o":1.27,"h":1.3,"l":1.27,"c":1.28,"v":23400},{"d":"2025-10-03","o":1.27,"h":1.37,"l":1.25,"c":1.3,"v":129200},{"d":"2025-10-06","o":1.29,"h":1.33,"l":1.26,"c":1.28,"v":51100},{"d":"2025-10-07","o":1.32,"h":1.35,"l":1.29,"c":1.31,"v":41300},{"d":"2025-10-08","o":1.3,"h":1.33,"l":1.29,"c":1.29,"v":22200},{"d":"2025-10-09","o":1.3,"h":1.31,"l":1.24,"c":1.24,"v":16500},{"d":"2025-10-10","o":1.25,"h":1.31,"l":1.25,"c":1.26,"v":82500},{"d":"2025-10-13","o":1.28,"h":1.28,"l":1.18,"c":1.26,"v":67800},{"d":"2025-10-14","o":1.24,"h":1.3,"l":1.21,"c":1.24,"v":22100},{"d":"2025-10-15","o":1.23,"h":1.26,"l":1.21,"c":1.23,"v":17000},{"d":"2025-10-16","o":1.23,"h":1.25,"l":1.16,"c":1.18,"v":65900},{"d":"2025-10-17","o":1.17,"h":1.21,"l":1.13,"c":1.19,"v":70500},{"d":"2025-10-20","o":1.21,"h":1.25,"l":1.2,"c":1.22,"v":41300},{"d":"2025-10-21","o":1.22,"h":1.22,"l":1.21,"c":1.21,"v":21500},{"d":"2025-10-22","o":1.2,"h":1.22,"l":1.15,"c":1.16,"v":23100},{"d":"2025-10-23","o":1.21,"h":1.21,"l":1.14,"c":1.17,"v":93500},{"d":"2025-10-24","o":1.15,"h":1.2,"l":1.14,"c":1.17,"v":106300},{"d":"2025-10-27","o":1.18,"h":1.36,"l":1.18,"c":1.35,"v":184000},{"d":"2025-10-28","o":1.34,"h":1.35,"l":1.25,"c":1.29,"v":165600},{"d":"2025-10-29","o":1.3,"h":1.3,"l":1.23,"c":1.3,"v":105900},{"d":"2025-10-30","o":1.28,"h":1.28,"l":1.21,"c":1.24,"v":75900},{"d":"2025-10-31","o":1.23,"h":1.23,"l":1.19,"c":1.23,"v":18200},{"d":"2025-11-03","o":1.24,"h":1.24,"l":1.12,"c":1.15,"v":92800},{"d":"2025-11-04","o":1.14,"h":1.18,"l":1.13,"c":1.14,"v":47900},{"d":"2025-11-05","o":1.14,"h":1.17,"l":1.11,"c":1.14,"v":34500},{"d":"2025-11-06","o":1.14,"h":1.17,"l":1.11,"c":1.12,"v":49100},{"d":"2025-11-07","o":1.12,"h":1.15,"l":1.11,"c":1.14,"v":32100},{"d":"2025-11-10","o":1.16,"h":1.26,"l":1.14,"c":1.18,"v":550600},{"d":"2025-11-11","o":1.18,"h":1.2,"l":1.13,"c":1.2,"v":106900},{"d":"2025-11-12","o":1.19,"h":1.22,"l":1.18,"c":1.18,"v":50200},{"d":"2025-11-13","o":1.11,"h":1.19,"l":1.11,"c":1.13,"v":37800},{"d":"2025-11-14","o":1.11,"h":1.16,"l":1.11,"c":1.14,"v":70600},{"d":"2025-11-17","o":1.13,"h":1.17,"l":1.12,"c":1.12,"v":31300},{"d":"2025-11-18","o":1.11,"h":1.12,"l":1.1,"c":1.12,"v":60800},{"d":"2025-11-19","o":1.09,"h":1.1,"l":1.08,"c":1.08,"v":23200},{"d":"2025-11-20","o":1.1,"h":1.1,"l":1.07,"c":1.08,"v":29600},{"d":"2025-11-21","o":1.06,"h":1.1,"l":1.05,"c":1.09,"v":22300},{"d":"2025-11-24","o":1.11,"h":1.11,"l":1.08,"c":1.09,"v":22900},{"d":"2025-11-25","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":20900},{"d":"2025-11-26","o":1.08,"h":1.1,"l":1.06,"c":1.06,"v":46000},{"d":"2025-11-28","o":1.06,"h":1.11,"l":1.01,"c":1.09,"v":149200},{"d":"2025-12-01","o":1.05,"h":1.12,"l":1.04,"c":1.05,"v":93100},{"d":"2025-12-02","o":1.07,"h":1.09,"l":1.04,"c":1.06,"v":22700},{"d":"2025-12-03","o":1.06,"h":1.11,"l":1.05,"c":1.07,"v":43900},{"d":"2025-12-04","o":1.08,"h":1.11,"l":1.04,"c":1.07,"v":70500},{"d":"2025-12-05","o":1.07,"h":1.1,"l":1.03,"c":1.1,"v":153000},{"d":"2025-12-08","o":1.16,"h":1.16,"l":1.05,"c":1.1,"v":79700},{"d":"2025-12-09","o":1.09,"h":1.17,"l":1.09,"c":1.15,"v":72100},{"d":"2025-12-10","o":1.14,"h":1.21,"l":1.14,"c":1.18,"v":64000},{"d":"2025-12-11","o":1.12,"h":1.2,"l":1.12,"c":1.19,"v":38900},{"d":"2025-12-12","o":1.2,"h":1.23,"l":1.16,"c":1.2,"v":75000},{"d":"2025-12-15","o":1.19,"h":1.19,"l":1.12,"c":1.17,"v":80700},{"d":"2025-12-16","o":1.16,"h":1.2,"l":1.16,"c":1.16,"v":27400},{"d":"2025-12-17","o":1.21,"h":1.21,"l":1.12,"c":1.13,"v":61300},{"d":"2025-12-18","o":1.12,"h":1.23,"l":1.11,"c":1.14,"v":39700},{"d":"2025-12-19","o":1.12,"h":1.17,"l":1.1,"c":1.12,"v":23000},{"d":"2025-12-22","o":1.08,"h":1.17,"l":1.03,"c":1.11,"v":51200},{"d":"2025-12-23","o":1.11,"h":1.17,"l":1.07,"c":1.12,"v":11600},{"d":"2025-12-24","o":1.11,"h":1.14,"l":1.08,"c":1.14,"v":14300},{"d":"2025-12-26","o":1.13,"h":1.15,"l":1.1,"c":1.14,"v":35600},{"d":"2025-12-29","o":1.1,"h":1.13,"l":1.07,"c":1.09,"v":48400},{"d":"2025-12-30","o":1.08,"h":1.13,"l":1.07,"c":1.08,"v":115600},{"d":"2025-12-31","o":1.09,"h":1.14,"l":1.07,"c":1.14,"v":66000},{"d":"2026-01-02","o":1.12,"h":1.12,"l":1.08,"c":1.11,"v":22700},{"d":"2026-01-05","o":1,"h":1.1,"l":1,"c":1.07,"v":105100},{"d":"2026-01-06","o":1.05,"h":1.1,"l":1.01,"c":1.07,"v":136100},{"d":"2026-01-07","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":68800},{"d":"2026-01-08","o":1.1,"h":1.35,"l":1.08,"c":1.32,"v":1058400},{"d":"2026-01-09","o":1.32,"h":1.34,"l":1.29,"c":1.3,"v":83000},{"d":"2026-01-12","o":1.31,"h":1.34,"l":1.14,"c":1.14,"v":172700},{"d":"2026-01-13","o":1.13,"h":1.28,"l":1.13,"c":1.26,"v":100900},{"d":"2026-01-14","o":1.27,"h":1.35,"l":1.22,"c":1.31,"v":116300},{"d":"2026-01-15","o":1.31,"h":1.35,"l":1.25,"c":1.25,"v":25000},{"d":"2026-01-16","o":1.27,"h":1.27,"l":1.2,"c":1.2,"v":21900},{"d":"2026-01-20","o":1.23,"h":1.23,"l":1.14,"c":1.18,"v":105800},{"d":"2026-01-21","o":1.16,"h":1.22,"l":1.14,"c":1.18,"v":86500},{"d":"2026-01-22","o":1.19,"h":1.28,"l":1.18,"c":1.21,"v":224800},{"d":"2026-01-23","o":1.2,"h":1.22,"l":1.14,"c":1.17,"v":66200},{"d":"2026-01-26","o":1.17,"h":1.2,"l":1.17,"c":1.19,"v":52500},{"d":"2026-01-27","o":1.18,"h":1.22,"l":1.15,"c":1.21,"v":75600},{"d":"2026-01-28","o":1.19,"h":1.22,"l":1.17,"c":1.19,"v":69500},{"d":"2026-01-29","o":1.19,"h":1.19,"l":1.13,"c":1.13,"v":23700},{"d":"2026-01-30","o":1.13,"h":1.17,"l":1.13,"c":1.13,"v":32200},{"d":"2026-02-02","o":1.13,"h":1.18,"l":1.11,"c":1.12,"v":166600},{"d":"2026-02-03","o":1.12,"h":1.15,"l":1.08,"c":1.08,"v":64200},{"d":"2026-02-04","o":1.1,"h":1.1,"l":1.05,"c":1.06,"v":41600},{"d":"2026-02-05","o":1.08,"h":1.1,"l":1.06,"c":1.06,"v":62900},{"d":"2026-02-06","o":1.1,"h":1.1,"l":1.06,"c":1.09,"v":68800},{"d":"2026-02-09","o":1.1,"h":1.11,"l":1.07,"c":1.08,"v":21000},{"d":"2026-02-10","o":1.09,"h":1.14,"l":1.06,"c":1.1,"v":47000},{"d":"2026-02-11","o":1.1,"h":1.12,"l":1.06,"c":1.1,"v":37600},{"d":"2026-02-12","o":1.07,"h":1.1,"l":1.04,"c":1.05,"v":32400},{"d":"2026-02-13","o":1.08,"h":1.09,"l":1.05,"c":1.06,"v":30500},{"d":"2026-02-17","o":1.06,"h":1.08,"l":1.03,"c":1.05,"v":67400},{"d":"2026-02-18","o":1.01,"h":1.08,"l":1.01,"c":1.03,"v":57000},{"d":"2026-02-19","o":1.03,"h":1.11,"l":1,"c":1.09,"v":277300},{"d":"2026-02-20","o":1.06,"h":1.09,"l":1.03,"c":1.04,"v":101400},{"d":"2026-02-23","o":1.06,"h":1.07,"l":1.03,"c":1.05,"v":27000},{"d":"2026-02-24","o":1.05,"h":1.07,"l":1.04,"c":1.04,"v":25900},{"d":"2026-02-25","o":1.04,"h":1.08,"l":1.02,"c":1.06,"v":234600},{"d":"2026-02-26","o":1.05,"h":1.08,"l":1.05,"c":1.06,"v":28300},{"d":"2026-02-27","o":1.07,"h":1.11,"l":1.05,"c":1.1,"v":45800},{"d":"2026-03-02","o":1.1,"h":1.1,"l":1.06,"c":1.08,"v":31200},{"d":"2026-03-03","o":1.06,"h":1.09,"l":1.05,"c":1.06,"v":185700},{"d":"2026-03-04","o":1.1,"h":1.34,"l":1.07,"c":1.34,"v":458500},{"d":"2026-03-05","o":1.32,"h":1.79,"l":1.32,"c":1.71,"v":1539300},{"d":"2026-03-06","o":1.71,"h":2.97,"l":1.57,"c":2.85,"v":6979600},{"d":"2026-03-09","o":3.02,"h":6.91,"l":2.97,"c":5.25,"v":57968400},{"d":"2026-03-10","o":4.76,"h":5.53,"l":4.25,"c":5.46,"v":4240000},{"d":"2026-03-11","o":5.38,"h":5.73,"l":4.52,"c":5.09,"v":1524000},{"d":"2026-03-12","o":4.88,"h":6,"l":4.71,"c":5.44,"v":1442500},{"d":"2026-03-13","o":5.43,"h":5.47,"l":4.78,"c":4.94,"v":630400},{"d":"2026-03-16","o":4.82,"h":5.15,"l":4.38,"c":4.69,"v":650800},{"d":"2026-03-17","o":4.65,"h":5.19,"l":4.55,"c":5,"v":412700},{"d":"2026-03-18","o":4.85,"h":4.97,"l":4.42,"c":4.62,"v":395300},{"d":"2026-03-19","o":4.54,"h":4.61,"l":3.8,"c":3.91,"v":690600},{"d":"2026-03-20","o":3.76,"h":4.25,"l":3.76,"c":4,"v":267400},{"d":"2026-03-23","o":3.87,"h":3.97,"l":3.64,"c":3.83,"v":344900},{"d":"2026-03-24","o":3.77,"h":3.82,"l":3.44,"c":3.77,"v":451400},{"d":"2026-03-25","o":3.83,"h":4.01,"l":3.47,"c":3.66,"v":633700},{"d":"2026-03-26","o":3.66,"h":3.91,"l":3.45,"c":3.61,"v":321500},{"d":"2026-03-27","o":3.66,"h":4.01,"l":3.56,"c":3.66,"v":264100},{"d":"2026-03-30","o":3.57,"h":3.7,"l":3.28,"c":3.46,"v":254600},{"d":"2026-03-31","o":3.51,"h":3.53,"l":3.3,"c":3.42,"v":238256},{"d":"2026-04-01","o":3.49,"h":3.68,"l":3.29,"c":3.45,"v":390031},{"d":"2026-04-02","o":3.45,"h":3.54,"l":3.11,"c":3.27,"v":412046},{"d":"2026-04-06","o":3.22,"h":3.55,"l":3.22,"c":3.37,"v":227196},{"d":"2026-04-07","o":3.3,"h":3.43,"l":3.22,"c":3.3,"v":104031},{"d":"2026-04-08","o":3.31,"h":3.51,"l":3.21,"c":3.34,"v":211167},{"d":"2026-04-09","o":3.32,"h":3.35,"l":3.01,"c":3.05,"v":225385},{"d":"2026-04-10","o":3.02,"h":3.34,"l":2.9,"c":2.97,"v":572907},{"d":"2026-04-13","o":3,"h":3.07,"l":2.93,"c":3.01,"v":390428},{"d":"2026-04-14","o":3.01,"h":3.11,"l":2.94,"c":2.98,"v":560824},{"d":"2026-04-15","o":2.91,"h":3.27,"l":2.87,"c":3.26,"v":1044188},{"d":"2026-04-16","o":3.25,"h":3.25,"l":3.03,"c":3.14,"v":311116},{"d":"2026-04-17","o":3.2,"h":3.65,"l":3.11,"c":3.61,"v":491857},{"d":"2026-04-20","o":3.61,"h":3.66,"l":3.46,"c":3.62,"v":150960},{"d":"2026-04-21","o":3.58,"h":3.82,"l":3.53,"c":3.8,"v":133384},{"d":"2026-04-22","o":3.83,"h":4.01,"l":3.73,"c":4,"v":218148},{"d":"2026-04-23","o":3.99,"h":4.35,"l":3.98,"c":4.28,"v":192649},{"d":"2026-04-24","o":4.28,"h":4.43,"l":4.01,"c":4.34,"v":236518},{"d":"2026-04-27","o":4.32,"h":5.1,"l":4.32,"c":4.8,"v":618169},{"d":"2026-04-28","o":4.8,"h":5.01,"l":4.61,"c":4.74,"v":258492},{"d":"2026-04-29","o":4.74,"h":4.85,"l":4.57,"c":4.68,"v":177477},{"d":"2026-04-30","o":4.68,"h":4.68,"l":4.43,"c":4.55,"v":125536},{"d":"2026-05-01","o":4.61,"h":4.86,"l":4.43,"c":4.68,"v":105460},{"d":"2026-05-04","o":4.66,"h":4.88,"l":4.57,"c":4.85,"v":324838},{"d":"2026-05-05","o":4.82,"h":5.17,"l":4.69,"c":4.69,"v":317547},{"d":"2026-05-06","o":4.73,"h":4.82,"l":4.6,"c":4.65,"v":181956},{"d":"2026-05-07","o":4.65,"h":4.78,"l":4.54,"c":4.6,"v":149184},{"d":"2026-05-08","o":4.59,"h":4.83,"l":4.46,"c":4.46,"v":240795},{"d":"2026-05-11","o":4.48,"h":4.8,"l":4.47,"c":4.72,"v":213678},{"d":"2026-05-12","o":4.58,"h":4.9,"l":4.23,"c":4.27,"v":188415},{"d":"2026-05-13","o":4.27,"h":4.63,"l":3.95,"c":4.31,"v":263410},{"d":"2026-05-14","o":4.64,"h":5,"l":4.58,"c":4.64,"v":295939},{"d":"2026-05-15","o":4.7,"h":4.95,"l":4.5,"c":4.75,"v":408593},{"d":"2026-05-18","o":4.75,"h":4.91,"l":4.27,"c":4.48,"v":119194},{"d":"2026-05-19","o":4.51,"h":4.68,"l":4.31,"c":4.55,"v":81310}]