[{"d":"2022-11-10","o":3.22,"h":3.75,"l":2.12,"c":2.67,"v":1465800},{"d":"2022-11-11","o":2.47,"h":2.94,"l":2.15,"c":2.8,"v":298300},{"d":"2022-11-14","o":2.69,"h":2.8,"l":2.51,"c":2.76,"v":89000},{"d":"2022-11-15","o":2.57,"h":3,"l":2.57,"c":2.63,"v":266400},{"d":"2022-11-16","o":2.6,"h":2.67,"l":2.26,"c":2.31,"v":169600},{"d":"2022-11-17","o":2.39,"h":2.66,"l":2.25,"c":2.45,"v":128000},{"d":"2022-11-18","o":2.38,"h":2.58,"l":2.33,"c":2.53,"v":77000},{"d":"2022-11-21","o":2.56,"h":2.77,"l":2.23,"c":2.24,"v":66500},{"d":"2022-11-22","o":2.3,"h":2.44,"l":2.23,"c":2.39,"v":54400},{"d":"2022-11-23","o":2.32,"h":2.37,"l":2.15,"c":2.24,"v":54300},{"d":"2022-11-25","o":2.27,"h":2.95,"l":2.27,"c":2.47,"v":47600},{"d":"2022-11-28","o":2.53,"h":2.53,"l":2.21,"c":2.31,"v":140100},{"d":"2022-11-29","o":2.85,"h":2.86,"l":2.22,"c":2.32,"v":5496300},{"d":"2022-11-30","o":2.3,"h":2.3,"l":1.92,"c":2.14,"v":254700},{"d":"2022-12-01","o":1.98,"h":2.08,"l":1.81,"c":2.03,"v":79600},{"d":"2022-12-02","o":2.07,"h":2.09,"l":2.01,"c":2.07,"v":43600},{"d":"2022-12-05","o":2.02,"h":2.06,"l":1.85,"c":1.92,"v":179400},{"d":"2022-12-06","o":1.96,"h":2.01,"l":1.85,"c":2.01,"v":50300},{"d":"2022-12-07","o":1.95,"h":1.96,"l":1.63,"c":1.65,"v":123500},{"d":"2022-12-08","o":1.7,"h":1.77,"l":1.66,"c":1.77,"v":46100},{"d":"2022-12-09","o":1.82,"h":1.94,"l":1.68,"c":1.68,"v":28200},{"d":"2022-12-12","o":1.65,"h":1.8,"l":1.51,"c":1.62,"v":69500},{"d":"2022-12-13","o":1.74,"h":1.74,"l":1.32,"c":1.43,"v":33600},{"d":"2022-12-14","o":1.5,"h":1.68,"l":1.5,"c":1.52,"v":32300},{"d":"2022-12-15","o":1.55,"h":1.63,"l":1.52,"c":1.52,"v":17300},{"d":"2022-12-16","o":1.5,"h":1.52,"l":1.3,"c":1.4,"v":27400},{"d":"2022-12-19","o":1.28,"h":1.43,"l":1.28,"c":1.35,"v":55000},{"d":"2022-12-20","o":1.4,"h":1.67,"l":1.25,"c":1.63,"v":38800},{"d":"2022-12-21","o":1.63,"h":1.68,"l":1.38,"c":1.52,"v":79700},{"d":"2022-12-22","o":1.47,"h":1.57,"l":1.31,"c":1.56,"v":13500},{"d":"2022-12-23","o":1.63,"h":1.65,"l":1.61,"c":1.61,"v":13600},{"d":"2022-12-27","o":1.65,"h":1.79,"l":1.49,"c":1.71,"v":45100},{"d":"2022-12-28","o":1.78,"h":1.78,"l":1.59,"c":1.59,"v":26500},{"d":"2022-12-29","o":1.67,"h":1.67,"l":1.5,"c":1.58,"v":23100},{"d":"2022-12-30","o":1.6,"h":1.6,"l":1.51,"c":1.58,"v":8600},{"d":"2023-01-03","o":1.69,"h":1.74,"l":1.6,"c":1.66,"v":5700},{"d":"2023-01-04","o":1.6,"h":1.73,"l":1.6,"c":1.67,"v":15600},{"d":"2023-01-05","o":1.63,"h":1.73,"l":1.63,"c":1.73,"v":3300},{"d":"2023-01-06","o":1.73,"h":1.9,"l":1.73,"c":1.8,"v":34100},{"d":"2023-01-09","o":1.82,"h":1.9,"l":1.73,"c":1.76,"v":18700},{"d":"2023-01-10","o":1.7,"h":1.73,"l":1.6,"c":1.6,"v":25700},{"d":"2023-01-11","o":1.6,"h":1.7,"l":1.51,"c":1.65,"v":22500},{"d":"2023-01-12","o":1.43,"h":1.7,"l":1.43,"c":1.64,"v":8500},{"d":"2023-01-13","o":1.52,"h":1.7,"l":1.52,"c":1.64,"v":13900},{"d":"2023-01-17","o":1.75,"h":1.75,"l":1.56,"c":1.6,"v":27000},{"d":"2023-01-18","o":1.56,"h":1.59,"l":1.53,"c":1.56,"v":18200},{"d":"2023-01-19","o":1.51,"h":1.6,"l":1.51,"c":1.6,"v":6000},{"d":"2023-01-20","o":1.59,"h":1.59,"l":1.53,"c":1.57,"v":10300},{"d":"2023-01-23","o":1.6,"h":1.6,"l":1.48,"c":1.5,"v":13600},{"d":"2023-01-24","o":1.56,"h":1.6,"l":1.47,"c":1.59,"v":26200},{"d":"2023-01-25","o":1.52,"h":1.6,"l":1.5,"c":1.54,"v":18000},{"d":"2023-01-26","o":1.54,"h":1.6,"l":1.51,"c":1.51,"v":17000},{"d":"2023-01-27","o":1.51,"h":1.88,"l":1.49,"c":1.61,"v":27500},{"d":"2023-01-30","o":1.6,"h":1.6,"l":1.52,"c":1.54,"v":3000},{"d":"2023-01-31","o":1.53,"h":1.58,"l":1.5,"c":1.56,"v":7900},{"d":"2023-02-01","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":500},{"d":"2023-02-02","o":1.63,"h":1.63,"l":1.53,"c":1.6,"v":46100},{"d":"2023-02-03","o":1.7,"h":1.84,"l":1.58,"c":1.82,"v":130700},{"d":"2023-02-06","o":1.8,"h":1.95,"l":1.74,"c":1.94,"v":99900},{"d":"2023-02-07","o":1.89,"h":1.95,"l":1.83,"c":1.92,"v":36000},{"d":"2023-02-08","o":1.91,"h":1.95,"l":1.85,"c":1.93,"v":48200},{"d":"2023-02-09","o":1.88,"h":1.91,"l":1.71,"c":1.87,"v":19000},{"d":"2023-02-10","o":1.89,"h":1.94,"l":1.83,"c":1.9,"v":6600},{"d":"2023-02-13","o":1.88,"h":1.89,"l":1.75,"c":1.77,"v":9600},{"d":"2023-02-14","o":1.82,"h":1.85,"l":1.8,"c":1.85,"v":12100},{"d":"2023-02-15","o":1.93,"h":1.95,"l":1.8,"c":1.9,"v":32300},{"d":"2023-02-16","o":1.9,"h":1.94,"l":1.78,"c":1.85,"v":13300},{"d":"2023-02-17","o":1.97,"h":1.97,"l":1.85,"c":1.85,"v":7200},{"d":"2023-02-21","o":1.82,"h":1.85,"l":1.75,"c":1.75,"v":24200},{"d":"2023-02-22","o":1.89,"h":1.92,"l":1.77,"c":1.92,"v":36000},{"d":"2023-02-23","o":1.86,"h":1.9,"l":1.79,"c":1.88,"v":10600},{"d":"2023-02-24","o":1.91,"h":1.92,"l":1.79,"c":1.82,"v":31600},{"d":"2023-02-27","o":1.9,"h":1.95,"l":1.8,"c":1.84,"v":41800},{"d":"2023-02-28","o":1.94,"h":1.94,"l":1.78,"c":1.8,"v":25100},{"d":"2023-03-01","o":1.72,"h":1.88,"l":1.72,"c":1.8,"v":18600},{"d":"2023-03-02","o":1.78,"h":1.9,"l":1.66,"c":1.7,"v":12200},{"d":"2023-03-03","o":1.68,"h":1.8,"l":1.66,"c":1.7,"v":8400},{"d":"2023-03-06","o":1.67,"h":1.69,"l":1.55,"c":1.55,"v":15300},{"d":"2023-03-07","o":1.68,"h":1.81,"l":1.57,"c":1.66,"v":34900},{"d":"2023-03-08","o":1.67,"h":1.78,"l":1.46,"c":1.68,"v":67000},{"d":"2023-03-09","o":1.63,"h":1.7,"l":1.57,"c":1.63,"v":7400},{"d":"2023-03-10","o":1.64,"h":1.94,"l":1.62,"c":1.78,"v":123300},{"d":"2023-03-13","o":1.56,"h":1.95,"l":1.56,"c":1.77,"v":136200},{"d":"2023-03-14","o":1.73,"h":1.76,"l":1.55,"c":1.58,"v":66700},{"d":"2023-03-15","o":1.6,"h":1.6,"l":1.31,"c":1.32,"v":63500},{"d":"2023-03-16","o":1.38,"h":1.48,"l":1.34,"c":1.34,"v":88800},{"d":"2023-03-17","o":1.34,"h":1.38,"l":1.31,"c":1.32,"v":10400},{"d":"2023-03-20","o":1.41,"h":1.45,"l":1.17,"c":1.2,"v":179300},{"d":"2023-03-21","o":1.17,"h":1.26,"l":1.05,"c":1.12,"v":112600},{"d":"2023-03-22","o":1.09,"h":1.1,"l":0.88,"c":0.94,"v":200700},{"d":"2023-03-23","o":0.92,"h":0.97,"l":0.83,"c":0.86,"v":62700},{"d":"2023-03-24","o":0.84,"h":0.87,"l":0.73,"c":0.79,"v":68800},{"d":"2023-03-27","o":0.78,"h":0.9,"l":0.76,"c":0.85,"v":40300},{"d":"2023-03-28","o":0.89,"h":1.02,"l":0.87,"c":0.87,"v":56200},{"d":"2023-03-29","o":0.85,"h":0.96,"l":0.85,"c":0.93,"v":9600},{"d":"2023-03-30","o":1.09,"h":1.09,"l":0.85,"c":0.89,"v":23400},{"d":"2023-03-31","o":0.94,"h":1.05,"l":0.81,"c":0.85,"v":42200},{"d":"2023-04-03","o":0.83,"h":1.03,"l":0.83,"c":1,"v":68300},{"d":"2023-04-04","o":0.91,"h":1.03,"l":0.9,"c":0.94,"v":38300},{"d":"2023-04-05","o":0.98,"h":1,"l":0.81,"c":0.87,"v":17900},{"d":"2023-04-06","o":1,"h":1,"l":0.74,"c":0.8,"v":141400},{"d":"2023-04-10","o":0.78,"h":1.02,"l":0.78,"c":0.8,"v":147600},{"d":"2023-04-11","o":0.87,"h":0.9,"l":0.8,"c":0.86,"v":83300},{"d":"2023-04-12","o":0.86,"h":0.88,"l":0.75,"c":0.79,"v":61600},{"d":"2023-04-13","o":0.77,"h":0.85,"l":0.75,"c":0.77,"v":44400},{"d":"2023-04-14","o":0.8,"h":0.83,"l":0.8,"c":0.8,"v":14900},{"d":"2023-04-17","o":0.8,"h":0.92,"l":0.75,"c":0.82,"v":75300},{"d":"2023-04-18","o":0.86,"h":0.86,"l":0.77,"c":0.79,"v":48300},{"d":"2023-04-19","o":0.77,"h":0.82,"l":0.75,"c":0.78,"v":44800},{"d":"2023-04-20","o":0.79,"h":0.8,"l":0.75,"c":0.8,"v":22800},{"d":"2023-04-21","o":0.81,"h":0.84,"l":0.75,"c":0.76,"v":75000},{"d":"2023-04-24","o":0.81,"h":0.81,"l":0.61,"c":0.65,"v":82700},{"d":"2023-04-25","o":0.65,"h":0.72,"l":0.65,"c":0.68,"v":67000},{"d":"2023-04-26","o":0.64,"h":0.68,"l":0.64,"c":0.67,"v":28800},{"d":"2023-04-27","o":0.65,"h":0.67,"l":0.59,"c":0.64,"v":124500},{"d":"2023-04-28","o":0.69,"h":0.69,"l":0.62,"c":0.63,"v":46400},{"d":"2023-05-01","o":0.68,"h":0.7,"l":0.57,"c":0.62,"v":162300},{"d":"2023-05-02","o":0.69,"h":0.69,"l":0.57,"c":0.57,"v":448200},{"d":"2023-05-03","o":0.74,"h":0.8,"l":0.6,"c":0.65,"v":301300},{"d":"2023-05-04","o":0.63,"h":0.65,"l":0.58,"c":0.59,"v":111000},{"d":"2023-05-05","o":0.61,"h":0.62,"l":0.53,"c":0.55,"v":224800},{"d":"2023-05-08","o":0.6,"h":0.64,"l":0.56,"c":0.57,"v":222700},{"d":"2023-05-09","o":0.62,"h":0.62,"l":0.49,"c":0.52,"v":318800},{"d":"2023-05-10","o":0.52,"h":0.52,"l":0.49,"c":0.52,"v":147100},{"d":"2023-05-11","o":0.53,"h":0.53,"l":0.42,"c":0.44,"v":215100},{"d":"2023-05-12","o":0.44,"h":0.48,"l":0.4,"c":0.48,"v":187800},{"d":"2023-05-15","o":0.5,"h":0.51,"l":0.44,"c":0.44,"v":697600},{"d":"2023-05-16","o":0.52,"h":0.59,"l":0.44,"c":0.45,"v":7320900},{"d":"2023-05-17","o":0.33,"h":0.38,"l":0.29,"c":0.32,"v":6013200},{"d":"2023-05-18","o":0.31,"h":0.35,"l":0.28,"c":0.33,"v":1528000},{"d":"2023-05-19","o":0.33,"h":0.34,"l":0.31,"c":0.34,"v":400000},{"d":"2023-05-22","o":0.33,"h":0.38,"l":0.31,"c":0.38,"v":562500},{"d":"2023-05-23","o":0.37,"h":0.39,"l":0.33,"c":0.38,"v":270600},{"d":"2023-05-24","o":0.38,"h":0.4,"l":0.34,"c":0.37,"v":418300},{"d":"2023-05-25","o":0.37,"h":0.38,"l":0.32,"c":0.33,"v":240500},{"d":"2023-05-26","o":0.34,"h":0.37,"l":0.31,"c":0.33,"v":387400},{"d":"2023-05-30","o":0.33,"h":0.36,"l":0.31,"c":0.35,"v":429800},{"d":"2023-05-31","o":0.33,"h":0.34,"l":0.3,"c":0.32,"v":179800},{"d":"2023-06-01","o":0.32,"h":0.34,"l":0.3,"c":0.33,"v":284300},{"d":"2023-06-02","o":0.37,"h":0.39,"l":0.33,"c":0.36,"v":246200},{"d":"2023-06-05","o":0.38,"h":0.42,"l":0.38,"c":0.38,"v":209100},{"d":"2023-06-06","o":0.38,"h":0.42,"l":0.37,"c":0.4,"v":160200},{"d":"2023-06-07","o":0.4,"h":0.41,"l":0.37,"c":0.38,"v":136000},{"d":"2023-06-08","o":0.38,"h":0.42,"l":0.37,"c":0.42,"v":177500},{"d":"2023-06-09","o":0.42,"h":0.44,"l":0.4,"c":0.43,"v":241900},{"d":"2023-06-12","o":0.43,"h":0.46,"l":0.41,"c":0.41,"v":177700},{"d":"2023-06-13","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":137100},{"d":"2023-06-14","o":0.41,"h":0.43,"l":0.4,"c":0.4,"v":41000},{"d":"2023-06-15","o":0.4,"h":0.43,"l":0.34,"c":0.4,"v":206700},{"d":"2023-06-16","o":0.4,"h":0.42,"l":0.38,"c":0.4,"v":142300},{"d":"2023-06-20","o":0.44,"h":0.44,"l":0.39,"c":0.41,"v":63100},{"d":"2023-06-21","o":0.42,"h":0.42,"l":0.38,"c":0.41,"v":138200},{"d":"2023-06-22","o":0.41,"h":0.43,"l":0.4,"c":0.43,"v":32200},{"d":"2023-06-23","o":0.43,"h":0.48,"l":0.42,"c":0.47,"v":286100},{"d":"2023-06-26","o":0.49,"h":0.51,"l":0.47,"c":0.48,"v":190900},{"d":"2023-06-27","o":0.5,"h":0.5,"l":0.41,"c":0.48,"v":675600},{"d":"2023-06-28","o":0.49,"h":0.49,"l":0.46,"c":0.48,"v":91200},{"d":"2023-06-29","o":0.5,"h":0.57,"l":0.48,"c":0.56,"v":414200},{"d":"2023-06-30","o":0.59,"h":0.59,"l":0.54,"c":0.57,"v":209300},{"d":"2023-07-03","o":0.58,"h":0.67,"l":0.58,"c":0.62,"v":538600},{"d":"2023-07-05","o":0.61,"h":0.66,"l":0.56,"c":0.61,"v":195600},{"d":"2023-07-06","o":0.63,"h":0.68,"l":0.58,"c":0.65,"v":252400},{"d":"2023-07-07","o":0.65,"h":0.67,"l":0.6,"c":0.6,"v":167000},{"d":"2023-07-10","o":0.62,"h":0.63,"l":0.54,"c":0.6,"v":303600},{"d":"2023-07-11","o":0.59,"h":0.61,"l":0.57,"c":0.58,"v":270400},{"d":"2023-07-12","o":0.62,"h":0.62,"l":0.58,"c":0.62,"v":83100},{"d":"2023-07-13","o":0.6,"h":0.63,"l":0.58,"c":0.59,"v":100200},{"d":"2023-07-14","o":0.62,"h":0.62,"l":0.6,"c":0.62,"v":59300},{"d":"2023-07-17","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":17300},{"d":"2023-07-18","o":0.6,"h":0.75,"l":0.58,"c":0.72,"v":469200},{"d":"2023-07-19","o":0.71,"h":0.74,"l":0.68,"c":0.68,"v":161800},{"d":"2023-07-20","o":0.67,"h":0.69,"l":0.65,"c":0.66,"v":152100},{"d":"2023-07-21","o":0.66,"h":0.69,"l":0.65,"c":0.69,"v":206400},{"d":"2023-07-24","o":0.71,"h":0.72,"l":0.66,"c":0.67,"v":147300},{"d":"2023-07-25","o":0.69,"h":0.74,"l":0.67,"c":0.72,"v":78800},{"d":"2023-07-26","o":0.75,"h":0.89,"l":0.72,"c":0.8,"v":62800},{"d":"2023-07-27","o":0.9,"h":0.93,"l":0.83,"c":0.9,"v":393700},{"d":"2023-07-28","o":0.95,"h":1.32,"l":0.92,"c":1.21,"v":1360300},{"d":"2023-07-31","o":1.2,"h":1.21,"l":1,"c":1.11,"v":444300},{"d":"2023-08-01","o":1.17,"h":1.5,"l":1.13,"c":1.26,"v":795700},{"d":"2023-08-02","o":1.34,"h":1.45,"l":1.26,"c":1.41,"v":548700},{"d":"2023-08-03","o":1.45,"h":1.69,"l":1.43,"c":1.69,"v":575400},{"d":"2023-08-04","o":1.69,"h":1.77,"l":1.55,"c":1.71,"v":410200},{"d":"2023-08-07","o":1.78,"h":1.78,"l":1.43,"c":1.54,"v":286300},{"d":"2023-08-08","o":1.48,"h":1.58,"l":1.35,"c":1.39,"v":207100},{"d":"2023-08-09","o":1.35,"h":1.46,"l":1.27,"c":1.45,"v":250400},{"d":"2023-08-10","o":1.41,"h":1.42,"l":1.25,"c":1.27,"v":237800},{"d":"2023-08-11","o":1.3,"h":1.44,"l":1.26,"c":1.43,"v":169900},{"d":"2023-08-14","o":1.39,"h":1.42,"l":1.3,"c":1.34,"v":120300},{"d":"2023-08-15","o":1.34,"h":1.39,"l":1.3,"c":1.33,"v":89000},{"d":"2023-08-16","o":1.29,"h":1.34,"l":1.17,"c":1.22,"v":123500},{"d":"2023-08-17","o":1.19,"h":1.24,"l":1.12,"c":1.18,"v":139200},{"d":"2023-08-18","o":1.12,"h":1.15,"l":1.01,"c":1.05,"v":211800},{"d":"2023-08-21","o":1.05,"h":1.15,"l":1.05,"c":1.14,"v":114300},{"d":"2023-08-22","o":1.11,"h":1.24,"l":1.09,"c":1.21,"v":86100},{"d":"2023-08-23","o":1.32,"h":1.32,"l":1.17,"c":1.19,"v":59000},{"d":"2023-08-24","o":1.26,"h":1.36,"l":1.16,"c":1.3,"v":103400},{"d":"2023-08-25","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":50000},{"d":"2023-08-28","o":1.24,"h":1.27,"l":1.15,"c":1.26,"v":127900},{"d":"2023-08-29","o":1.26,"h":1.35,"l":1.2,"c":1.3,"v":87300},{"d":"2023-08-30","o":1.29,"h":1.35,"l":1.25,"c":1.3,"v":87700},{"d":"2023-08-31","o":1.27,"h":1.3,"l":1.15,"c":1.2,"v":102900},{"d":"2023-09-01","o":1.24,"h":1.25,"l":1.16,"c":1.17,"v":65000},{"d":"2023-09-05","o":1.17,"h":1.25,"l":1.09,"c":1.19,"v":146300},{"d":"2023-09-06","o":1.17,"h":1.21,"l":1.11,"c":1.15,"v":88700},{"d":"2023-09-07","o":1.13,"h":1.2,"l":1.02,"c":1.11,"v":142500},{"d":"2023-09-08","o":1.07,"h":1.14,"l":0.95,"c":1.05,"v":134600},{"d":"2023-09-11","o":1.09,"h":1.09,"l":0.94,"c":0.95,"v":212300},{"d":"2023-09-12","o":0.94,"h":1.05,"l":0.94,"c":0.97,"v":126400},{"d":"2023-09-13","o":0.96,"h":1.21,"l":0.94,"c":0.99,"v":137000},{"d":"2023-09-14","o":1.06,"h":1.06,"l":0.99,"c":0.99,"v":218300},{"d":"2023-09-15","o":0.95,"h":1.13,"l":0.95,"c":1.04,"v":368300},{"d":"2023-09-18","o":1.05,"h":1.11,"l":0.98,"c":1,"v":279900},{"d":"2023-09-19","o":0.99,"h":1.02,"l":0.96,"c":0.96,"v":194000},{"d":"2023-09-20","o":0.94,"h":1.02,"l":0.94,"c":0.94,"v":177400},{"d":"2023-09-21","o":0.95,"h":0.99,"l":0.92,"c":0.95,"v":150000},{"d":"2023-09-22","o":0.97,"h":0.98,"l":0.89,"c":0.9,"v":197600},{"d":"2023-09-25","o":0.91,"h":1,"l":0.91,"c":0.96,"v":160400},{"d":"2023-09-26","o":1.03,"h":1.04,"l":0.95,"c":0.98,"v":317400},{"d":"2023-09-27","o":0.98,"h":1.04,"l":0.96,"c":1.03,"v":152200},{"d":"2023-09-28","o":1.05,"h":1.08,"l":1,"c":1.02,"v":146600},{"d":"2023-09-29","o":1.05,"h":1.05,"l":0.95,"c":0.95,"v":565400},{"d":"2023-10-02","o":0.99,"h":0.99,"l":0.87,"c":0.9,"v":75600},{"d":"2023-10-03","o":0.87,"h":1,"l":0.85,"c":0.89,"v":502900},{"d":"2023-10-04","o":0.96,"h":0.96,"l":0.87,"c":0.89,"v":177600},{"d":"2023-10-05","o":0.92,"h":0.93,"l":0.84,"c":0.91,"v":170500},{"d":"2023-10-06","o":0.91,"h":1.01,"l":0.87,"c":0.97,"v":235500},{"d":"2023-10-09","o":1,"h":1.17,"l":0.95,"c":1.12,"v":387900},{"d":"2023-10-10","o":1.11,"h":1.12,"l":1.06,"c":1.06,"v":215200},{"d":"2023-10-11","o":1.11,"h":1.15,"l":1.07,"c":1.07,"v":188200},{"d":"2023-10-12","o":1.07,"h":1.18,"l":1.06,"c":1.1,"v":88100},{"d":"2023-10-13","o":1.09,"h":1.09,"l":1.03,"c":1.05,"v":85500},{"d":"2023-10-16","o":1.13,"h":1.13,"l":1.03,"c":1.08,"v":76500},{"d":"2023-10-17","o":1.09,"h":1.13,"l":1.09,"c":1.09,"v":67100},{"d":"2023-10-18","o":1.08,"h":1.12,"l":1.06,"c":1.09,"v":52700},{"d":"2023-10-19","o":1.08,"h":1.09,"l":1,"c":1.03,"v":65200},{"d":"2023-10-20","o":1.05,"h":1.06,"l":0.98,"c":1.05,"v":83100},{"d":"2023-10-23","o":1.11,"h":1.12,"l":1.05,"c":1.07,"v":76100},{"d":"2023-10-24","o":1.1,"h":1.16,"l":1.08,"c":1.1,"v":83800},{"d":"2023-10-25","o":1.11,"h":1.11,"l":0.99,"c":1,"v":249800},{"d":"2023-10-26","o":1.05,"h":1.08,"l":1.03,"c":1.05,"v":174300},{"d":"2023-10-27","o":1.09,"h":1.09,"l":1.02,"c":1.02,"v":66500},{"d":"2023-10-30","o":1.09,"h":1.1,"l":1.03,"c":1.08,"v":110500},{"d":"2023-10-31","o":1.11,"h":1.15,"l":1.04,"c":1.11,"v":107600},{"d":"2023-11-01","o":1.13,"h":1.13,"l":1.09,"c":1.11,"v":57400},{"d":"2023-11-02","o":1.09,"h":1.09,"l":1.04,"c":1.05,"v":55600},{"d":"2023-11-03","o":1.06,"h":1.09,"l":1.05,"c":1.05,"v":25900},{"d":"2023-11-06","o":1.05,"h":1.25,"l":1.05,"c":1.19,"v":214300},{"d":"2023-11-07","o":1.22,"h":1.23,"l":1.07,"c":1.13,"v":257400},{"d":"2023-11-08","o":1.1,"h":1.13,"l":1.06,"c":1.1,"v":71800},{"d":"2023-11-09","o":1.09,"h":1.19,"l":1.09,"c":1.13,"v":147500},{"d":"2023-11-10","o":1.11,"h":1.44,"l":1.11,"c":1.43,"v":287900},{"d":"2023-11-13","o":1.45,"h":1.65,"l":1.45,"c":1.49,"v":504700},{"d":"2023-11-14","o":1.5,"h":1.54,"l":1.47,"c":1.52,"v":399000},{"d":"2023-11-15","o":1.55,"h":1.79,"l":1.52,"c":1.7,"v":822800},{"d":"2023-11-16","o":1.72,"h":1.83,"l":1.65,"c":1.7,"v":372800},{"d":"2023-11-17","o":1.71,"h":1.9,"l":1.68,"c":1.72,"v":312800},{"d":"2023-11-20","o":1.78,"h":1.83,"l":1.58,"c":1.59,"v":311900},{"d":"2023-11-21","o":1.6,"h":1.69,"l":1.6,"c":1.65,"v":79900},{"d":"2023-11-22","o":1.61,"h":1.74,"l":1.59,"c":1.73,"v":122300},{"d":"2023-11-24","o":1.74,"h":1.96,"l":1.69,"c":1.87,"v":288500},{"d":"2023-11-27","o":1.96,"h":2.07,"l":1.88,"c":2.03,"v":516000},{"d":"2023-11-28","o":2.03,"h":2.08,"l":1.91,"c":1.99,"v":337500},{"d":"2023-11-29","o":1.96,"h":2,"l":1.75,"c":1.84,"v":423600},{"d":"2023-11-30","o":1.83,"h":1.98,"l":1.83,"c":1.92,"v":107600},{"d":"2023-12-01","o":1.91,"h":1.94,"l":1.75,"c":1.93,"v":143300},{"d":"2023-12-04","o":2.02,"h":2.17,"l":1.85,"c":2.1,"v":560000},{"d":"2023-12-05","o":2.15,"h":2.2,"l":2,"c":2.1,"v":325100},{"d":"2023-12-06","o":2.02,"h":2.13,"l":1.88,"c":2.04,"v":478800},{"d":"2023-12-07","o":2.09,"h":2.09,"l":1.85,"c":1.95,"v":423000},{"d":"2023-12-08","o":2.03,"h":2.03,"l":1.9,"c":1.92,"v":200400},{"d":"2023-12-11","o":1.91,"h":1.99,"l":1.83,"c":1.86,"v":300500},{"d":"2023-12-12","o":1.87,"h":1.92,"l":1.81,"c":1.88,"v":287000},{"d":"2023-12-13","o":1.9,"h":1.91,"l":1.7,"c":1.72,"v":439200},{"d":"2023-12-14","o":1.75,"h":1.83,"l":1.74,"c":1.76,"v":242100},{"d":"2023-12-15","o":1.81,"h":1.92,"l":1.78,"c":1.79,"v":453700},{"d":"2023-12-18","o":1.85,"h":1.99,"l":1.83,"c":1.88,"v":555600},{"d":"2023-12-19","o":1.89,"h":1.95,"l":1.8,"c":1.81,"v":191900},{"d":"2023-12-20","o":1.83,"h":1.89,"l":1.71,"c":1.74,"v":241200},{"d":"2023-12-21","o":1.75,"h":1.8,"l":1.68,"c":1.78,"v":125800},{"d":"2023-12-22","o":1.76,"h":1.84,"l":1.73,"c":1.84,"v":134000},{"d":"2023-12-26","o":1.84,"h":1.86,"l":1.74,"c":1.82,"v":139100},{"d":"2023-12-27","o":1.79,"h":1.84,"l":1.76,"c":1.78,"v":92500},{"d":"2023-12-28","o":1.78,"h":1.8,"l":1.75,"c":1.76,"v":99500},{"d":"2023-12-29","o":1.77,"h":1.85,"l":1.77,"c":1.79,"v":82800},{"d":"2024-01-02","o":1.81,"h":1.81,"l":1.72,"c":1.74,"v":201100},{"d":"2024-01-03","o":1.74,"h":1.75,"l":1.66,"c":1.66,"v":122800},{"d":"2024-01-04","o":1.65,"h":1.73,"l":1.65,"c":1.71,"v":75500},{"d":"2024-01-05","o":1.74,"h":1.79,"l":1.72,"c":1.75,"v":153600},{"d":"2024-01-08","o":1.81,"h":1.81,"l":1.72,"c":1.78,"v":107600},{"d":"2024-01-09","o":1.78,"h":1.82,"l":1.73,"c":1.79,"v":239900},{"d":"2024-01-10","o":1.85,"h":2.06,"l":1.8,"c":1.95,"v":764400},{"d":"2024-01-11","o":2,"h":2,"l":1.75,"c":1.95,"v":339100},{"d":"2024-01-12","o":2.03,"h":2.03,"l":1.9,"c":1.99,"v":464000},{"d":"2024-01-16","o":2,"h":2.05,"l":1.83,"c":1.92,"v":674000},{"d":"2024-01-17","o":1.82,"h":1.95,"l":1.76,"c":1.91,"v":147300},{"d":"2024-01-18","o":1.93,"h":1.98,"l":1.9,"c":1.94,"v":413000},{"d":"2024-01-19","o":2.05,"h":2.17,"l":1.9,"c":2.08,"v":514200},{"d":"2024-01-22","o":2.18,"h":2.44,"l":1.98,"c":2.23,"v":970200},{"d":"2024-01-23","o":2.33,"h":2.54,"l":2.14,"c":2.52,"v":822800},{"d":"2024-01-24","o":2.5,"h":2.65,"l":2.43,"c":2.53,"v":479500},{"d":"2024-01-25","o":2.59,"h":2.59,"l":2.41,"c":2.54,"v":441100},{"d":"2024-01-26","o":2.55,"h":2.59,"l":2.46,"c":2.57,"v":264800},{"d":"2024-01-29","o":2.61,"h":2.64,"l":2.31,"c":2.35,"v":355500},{"d":"2024-01-30","o":2.32,"h":2.36,"l":2.24,"c":2.25,"v":275600},{"d":"2024-01-31","o":2.26,"h":2.5,"l":2.22,"c":2.45,"v":458800},{"d":"2024-02-01","o":2.5,"h":2.98,"l":2.5,"c":2.82,"v":1100000},{"d":"2024-02-02","o":2.86,"h":2.94,"l":2.69,"c":2.78,"v":458900},{"d":"2024-02-05","o":2.74,"h":2.95,"l":2.62,"c":2.9,"v":311000},{"d":"2024-02-06","o":3,"h":3.13,"l":2.97,"c":3.1,"v":596900},{"d":"2024-02-07","o":3.15,"h":3.22,"l":3.02,"c":3.09,"v":590200},{"d":"2024-02-08","o":3.05,"h":3.1,"l":2.9,"c":3.04,"v":333200},{"d":"2024-02-09","o":2.97,"h":3.06,"l":2.95,"c":3,"v":238300},{"d":"2024-02-12","o":2.99,"h":3.02,"l":2.87,"c":2.99,"v":369500},{"d":"2024-02-13","o":3,"h":3,"l":2.67,"c":2.69,"v":241800},{"d":"2024-02-14","o":2.73,"h":2.93,"l":2.71,"c":2.89,"v":229400},{"d":"2024-02-15","o":2.89,"h":2.9,"l":2.75,"c":2.87,"v":275300},{"d":"2024-02-16","o":2.76,"h":2.97,"l":2.76,"c":2.84,"v":363100},{"d":"2024-02-20","o":3.02,"h":3.08,"l":2.85,"c":2.93,"v":683400},{"d":"2024-02-21","o":2.89,"h":3.1,"l":2.75,"c":3.1,"v":809300},{"d":"2024-02-22","o":3.14,"h":4,"l":3.14,"c":4,"v":1532400},{"d":"2024-02-23","o":3.9,"h":4,"l":3.57,"c":3.8,"v":829100},{"d":"2024-02-26","o":3.9,"h":4.18,"l":3.77,"c":4.08,"v":707500},{"d":"2024-02-27","o":3.93,"h":4.15,"l":3.42,"c":3.44,"v":698100},{"d":"2024-02-28","o":3.45,"h":3.48,"l":3.05,"c":3.19,"v":851600},{"d":"2024-02-29","o":3.37,"h":3.92,"l":3.35,"c":3.81,"v":711400},{"d":"2024-03-01","o":3.92,"h":4,"l":3.65,"c":3.84,"v":484800},{"d":"2024-03-04","o":3.9,"h":3.92,"l":3.42,"c":3.45,"v":370600},{"d":"2024-03-05","o":3.42,"h":3.5,"l":3.33,"c":3.36,"v":276600},{"d":"2024-03-06","o":3.45,"h":3.75,"l":3.41,"c":3.58,"v":214200},{"d":"2024-03-07","o":3.65,"h":3.71,"l":3.56,"c":3.58,"v":163700},{"d":"2024-03-08","o":3.58,"h":3.65,"l":3.34,"c":3.46,"v":228700},{"d":"2024-03-11","o":3.57,"h":3.63,"l":3.42,"c":3.63,"v":204300},{"d":"2024-03-12","o":3.63,"h":3.97,"l":3.56,"c":3.97,"v":541700},{"d":"2024-03-13","o":3.99,"h":4.05,"l":3.81,"c":4,"v":582300},{"d":"2024-03-14","o":4,"h":4,"l":3.61,"c":3.8,"v":338300},{"d":"2024-03-15","o":3.78,"h":4.07,"l":3.72,"c":4.03,"v":973000},{"d":"2024-03-18","o":4.15,"h":4.72,"l":3.94,"c":4.67,"v":1676700},{"d":"2024-03-19","o":4.59,"h":4.91,"l":4.26,"c":4.46,"v":1188900},{"d":"2024-03-20","o":4.47,"h":4.69,"l":4.26,"c":4.57,"v":697300},{"d":"2024-03-21","o":4.7,"h":4.94,"l":4.54,"c":4.81,"v":802400},{"d":"2024-03-22","o":4.92,"h":4.97,"l":4.55,"c":4.64,"v":748000},{"d":"2024-03-25","o":4.65,"h":4.75,"l":4.34,"c":4.5,"v":571000},{"d":"2024-03-26","o":4.4,"h":4.53,"l":4.16,"c":4.38,"v":560000},{"d":"2024-03-27","o":4.37,"h":4.44,"l":4.25,"c":4.3,"v":456900},{"d":"2024-03-28","o":4.28,"h":4.41,"l":4.05,"c":4.13,"v":515400},{"d":"2024-04-01","o":4.3,"h":4.34,"l":3.95,"c":4.01,"v":1194800},{"d":"2024-04-02","o":3.95,"h":3.97,"l":3.6,"c":3.69,"v":772000},{"d":"2024-04-03","o":3.73,"h":3.96,"l":3.7,"c":3.72,"v":492800},{"d":"2024-04-04","o":3.73,"h":4.1,"l":3.66,"c":3.68,"v":589800},{"d":"2024-04-05","o":3.67,"h":3.96,"l":3.65,"c":3.66,"v":424300},{"d":"2024-04-08","o":3.63,"h":4.16,"l":3.63,"c":3.85,"v":789700},{"d":"2024-04-09","o":3.74,"h":3.84,"l":3.5,"c":3.55,"v":980300},{"d":"2024-04-10","o":3.78,"h":4.28,"l":3.71,"c":3.92,"v":1577600},{"d":"2024-04-11","o":4.06,"h":4.08,"l":3.41,"c":3.65,"v":1870400},{"d":"2024-04-12","o":3.74,"h":3.97,"l":3.22,"c":3.27,"v":1371600},{"d":"2024-04-15","o":3.32,"h":3.37,"l":3.21,"c":3.26,"v":531300},{"d":"2024-04-16","o":3.21,"h":3.29,"l":3.03,"c":3.16,"v":615800},{"d":"2024-04-17","o":3.4,"h":3.46,"l":2.99,"c":3.04,"v":777700},{"d":"2024-04-18","o":3,"h":3.22,"l":2.91,"c":3.09,"v":875300},{"d":"2024-04-19","o":3.09,"h":3.18,"l":3.03,"c":3.1,"v":519400},{"d":"2024-04-22","o":3.14,"h":3.19,"l":3.04,"c":3.13,"v":365600},{"d":"2024-04-23","o":3.15,"h":3.33,"l":3.09,"c":3.2,"v":622400},{"d":"2024-04-24","o":3.22,"h":3.44,"l":3.19,"c":3.34,"v":455700},{"d":"2024-04-25","o":3.35,"h":3.45,"l":3.19,"c":3.38,"v":435400},{"d":"2024-04-26","o":3.45,"h":3.53,"l":3.34,"c":3.44,"v":719000},{"d":"2024-04-29","o":3.45,"h":3.51,"l":3.12,"c":3.21,"v":506800},{"d":"2024-04-30","o":3.27,"h":3.39,"l":3.16,"c":3.17,"v":424100},{"d":"2024-05-01","o":3.26,"h":3.31,"l":3.08,"c":3.16,"v":624900},{"d":"2024-05-02","o":3.24,"h":3.42,"l":3.11,"c":3.41,"v":828900},{"d":"2024-05-03","o":3.46,"h":3.83,"l":3.44,"c":3.72,"v":817900},{"d":"2024-05-06","o":3.72,"h":3.78,"l":3.4,"c":3.5,"v":451200},{"d":"2024-05-07","o":3.51,"h":3.62,"l":3.48,"c":3.59,"v":308500},{"d":"2024-05-08","o":3.56,"h":3.65,"l":3.53,"c":3.62,"v":293500},{"d":"2024-05-09","o":3.6,"h":3.68,"l":3.56,"c":3.63,"v":269100},{"d":"2024-05-10","o":3.65,"h":3.68,"l":3.5,"c":3.6,"v":489300},{"d":"2024-05-13","o":3.65,"h":3.78,"l":3.58,"c":3.76,"v":353000},{"d":"2024-05-14","o":3.76,"h":4.05,"l":3.76,"c":3.86,"v":505700},{"d":"2024-05-15","o":3.9,"h":4.43,"l":3.9,"c":4.31,"v":1293800},{"d":"2024-05-16","o":4.4,"h":4.88,"l":4.29,"c":4.42,"v":1754400},{"d":"2024-05-17","o":4.32,"h":5.08,"l":4.32,"c":4.52,"v":1740400},{"d":"2024-05-20","o":5.19,"h":5.55,"l":4.89,"c":5.23,"v":1684100},{"d":"2024-05-21","o":5.42,"h":5.42,"l":5.01,"c":5.35,"v":955200},{"d":"2024-05-22","o":5.36,"h":5.39,"l":4.86,"c":5.09,"v":832200},{"d":"2024-05-23","o":5.17,"h":5.42,"l":4.97,"c":5.03,"v":921400},{"d":"2024-05-24","o":5.21,"h":5.57,"l":5.12,"c":5.43,"v":1161300},{"d":"2024-05-28","o":5.59,"h":5.67,"l":5.07,"c":5.21,"v":1454500},{"d":"2024-05-29","o":5.07,"h":5.22,"l":4.96,"c":5.14,"v":397600},{"d":"2024-05-30","o":5.21,"h":5.49,"l":5.12,"c":5.43,"v":753100},{"d":"2024-05-31","o":5.42,"h":5.54,"l":4.99,"c":5.11,"v":927900},{"d":"2024-06-03","o":5.05,"h":5.2,"l":4.63,"c":4.75,"v":1002600},{"d":"2024-06-04","o":4.73,"h":4.83,"l":4.46,"c":4.58,"v":635200},{"d":"2024-06-05","o":4.59,"h":4.6,"l":4.38,"c":4.42,"v":554200},{"d":"2024-06-06","o":4.51,"h":4.53,"l":4.22,"c":4.31,"v":763400},{"d":"2024-06-07","o":4.22,"h":4.37,"l":3.92,"c":4.01,"v":1140400},{"d":"2024-06-10","o":3.92,"h":4.06,"l":3.81,"c":3.99,"v":700700},{"d":"2024-06-11","o":3.92,"h":4.06,"l":3.62,"c":3.71,"v":930100},{"d":"2024-06-12","o":3.83,"h":4.29,"l":3.83,"c":4.17,"v":666400},{"d":"2024-06-13","o":4.14,"h":4.27,"l":3.98,"c":4.11,"v":490300},{"d":"2024-06-14","o":3.99,"h":4.07,"l":3.88,"c":3.9,"v":565200},{"d":"2024-06-17","o":3.91,"h":3.98,"l":3.65,"c":3.77,"v":512700},{"d":"2024-06-18","o":3.68,"h":3.77,"l":3.46,"c":3.59,"v":938100},{"d":"2024-06-20","o":3.5,"h":3.62,"l":3.34,"c":3.4,"v":784900},{"d":"2024-06-21","o":3.43,"h":3.48,"l":3.11,"c":3.15,"v":1332600},{"d":"2024-06-24","o":3.14,"h":3.22,"l":3.04,"c":3.15,"v":976000},{"d":"2024-06-25","o":3.17,"h":3.28,"l":3.04,"c":3.06,"v":953300},{"d":"2024-06-26","o":3.05,"h":3.24,"l":2.91,"c":3.21,"v":1199700},{"d":"2024-06-27","o":3.25,"h":3.36,"l":2.97,"c":3.04,"v":1523600},{"d":"2024-06-28","o":3.05,"h":3.14,"l":2.94,"c":3.06,"v":6471900},{"d":"2024-07-01","o":3.13,"h":3.39,"l":2.96,"c":3.28,"v":1646000},{"d":"2024-07-02","o":3.26,"h":3.28,"l":3.05,"c":3.07,"v":1147800},{"d":"2024-07-03","o":3.11,"h":3.25,"l":3,"c":3.2,"v":802000},{"d":"2024-07-05","o":3.26,"h":3.28,"l":3.01,"c":3.09,"v":1007700},{"d":"2024-07-08","o":3.11,"h":3.18,"l":2.98,"c":3.03,"v":948500},{"d":"2024-07-09","o":3,"h":3.09,"l":2.98,"c":3.08,"v":429000},{"d":"2024-07-10","o":3.09,"h":3.58,"l":3.09,"c":3.54,"v":1217700},{"d":"2024-07-11","o":3.73,"h":3.74,"l":3.52,"c":3.56,"v":1264700},{"d":"2024-07-12","o":2.82,"h":3.7,"l":2.81,"c":3.47,"v":4886500},{"d":"2024-07-15","o":3.4,"h":3.91,"l":3.4,"c":3.83,"v":1947900},{"d":"2024-07-16","o":3.76,"h":3.97,"l":3.48,"c":3.49,"v":1530400},{"d":"2024-07-17","o":3.42,"h":3.42,"l":3.05,"c":3.22,"v":1446100},{"d":"2024-07-18","o":3.21,"h":3.25,"l":3.02,"c":3.03,"v":892200},{"d":"2024-07-19","o":3.02,"h":3.04,"l":2.81,"c":2.83,"v":1545500},{"d":"2024-07-22","o":2.89,"h":2.93,"l":2.76,"c":2.86,"v":1042000},{"d":"2024-07-23","o":2.81,"h":3.13,"l":2.77,"c":3.06,"v":1214900},{"d":"2024-07-24","o":3.09,"h":3.15,"l":2.89,"c":2.91,"v":893700},{"d":"2024-07-25","o":2.86,"h":2.9,"l":2.68,"c":2.7,"v":840400},{"d":"2024-07-26","o":2.76,"h":2.81,"l":2.67,"c":2.75,"v":734800},{"d":"2024-07-29","o":2.8,"h":2.8,"l":2.59,"c":2.64,"v":718000},{"d":"2024-07-30","o":2.63,"h":2.66,"l":2.42,"c":2.52,"v":1091000},{"d":"2024-07-31","o":2.63,"h":2.77,"l":2.58,"c":2.65,"v":753300},{"d":"2024-08-01","o":2.69,"h":2.76,"l":2.39,"c":2.4,"v":977300},{"d":"2024-08-02","o":2.31,"h":2.34,"l":2.15,"c":2.16,"v":1680800},{"d":"2024-08-05","o":2.02,"h":2.31,"l":1.86,"c":2.24,"v":1117900},{"d":"2024-08-06","o":2.28,"h":2.33,"l":2.07,"c":2.26,"v":1119700},{"d":"2024-08-07","o":2.32,"h":2.34,"l":2.06,"c":2.1,"v":925300},{"d":"2024-08-08","o":2.11,"h":2.29,"l":2.07,"c":2.16,"v":714500},{"d":"2024-08-09","o":2.14,"h":2.19,"l":2.03,"c":2.04,"v":464600},{"d":"2024-08-12","o":2.03,"h":2.1,"l":2,"c":2.03,"v":699900},{"d":"2024-08-13","o":2.18,"h":2.18,"l":2.02,"c":2.11,"v":453700},{"d":"2024-08-14","o":2.15,"h":2.15,"l":2.05,"c":2.15,"v":372800},{"d":"2024-08-15","o":2.13,"h":2.3,"l":2.13,"c":2.21,"v":645900},{"d":"2024-08-16","o":2.21,"h":2.28,"l":2.09,"c":2.11,"v":523100},{"d":"2024-08-19","o":2.15,"h":2.15,"l":1.95,"c":2.05,"v":1735100},{"d":"2024-08-20","o":2.12,"h":2.14,"l":1.97,"c":2.03,"v":1335400},{"d":"2024-08-21","o":2.09,"h":2.41,"l":2.05,"c":2.36,"v":908400},{"d":"2024-08-22","o":2.35,"h":2.48,"l":2.31,"c":2.4,"v":709900},{"d":"2024-08-23","o":2.47,"h":2.67,"l":2.4,"c":2.57,"v":961400},{"d":"2024-08-26","o":2.65,"h":2.65,"l":2.51,"c":2.55,"v":568800},{"d":"2024-08-27","o":2.55,"h":2.58,"l":2.47,"c":2.55,"v":526900},{"d":"2024-08-28","o":2.5,"h":2.54,"l":2.12,"c":2.32,"v":1343300},{"d":"2024-08-29","o":2.36,"h":2.46,"l":2.32,"c":2.33,"v":342300},{"d":"2024-08-30","o":2.33,"h":2.39,"l":2.29,"c":2.37,"v":385200},{"d":"2024-09-03","o":2.38,"h":2.6,"l":2.28,"c":2.31,"v":621800},{"d":"2024-09-04","o":2.29,"h":2.52,"l":2.29,"c":2.44,"v":581300},{"d":"2024-09-05","o":2.58,"h":2.58,"l":2.34,"c":2.36,"v":350000},{"d":"2024-09-06","o":2.36,"h":2.4,"l":2.11,"c":2.19,"v":591000},{"d":"2024-09-09","o":2.2,"h":2.23,"l":2.12,"c":2.23,"v":490100},{"d":"2024-09-10","o":2.23,"h":2.33,"l":2.12,"c":2.32,"v":611900},{"d":"2024-09-11","o":2.34,"h":2.52,"l":2.32,"c":2.52,"v":747000},{"d":"2024-09-12","o":2.52,"h":2.76,"l":2.5,"c":2.7,"v":899900},{"d":"2024-09-13","o":2.75,"h":2.95,"l":2.65,"c":2.7,"v":1063200},{"d":"2024-09-16","o":2.71,"h":2.84,"l":2.71,"c":2.82,"v":906200},{"d":"2024-09-17","o":2.82,"h":2.82,"l":2.55,"c":2.65,"v":788900},{"d":"2024-09-18","o":2.65,"h":2.83,"l":2.55,"c":2.66,"v":818900},{"d":"2024-09-19","o":2.75,"h":2.86,"l":2.72,"c":2.8,"v":566500},{"d":"2024-09-20","o":2.81,"h":2.9,"l":2.65,"c":2.86,"v":2980300},{"d":"2024-09-23","o":2.95,"h":3.29,"l":2.89,"c":3,"v":1605400},{"d":"2024-09-24","o":3.1,"h":3.12,"l":2.9,"c":2.98,"v":860400},{"d":"2024-09-25","o":2.96,"h":2.99,"l":2.82,"c":2.83,"v":722200},{"d":"2024-09-26","o":2.95,"h":2.96,"l":2.79,"c":2.92,"v":678000},{"d":"2024-09-27","o":2.91,"h":3.02,"l":2.69,"c":2.72,"v":1011800},{"d":"2024-09-30","o":2.71,"h":2.81,"l":2.69,"c":2.78,"v":544700},{"d":"2024-10-01","o":2.77,"h":2.84,"l":2.64,"c":2.65,"v":592800},{"d":"2024-10-02","o":2.65,"h":2.86,"l":2.61,"c":2.71,"v":732800},{"d":"2024-10-03","o":2.71,"h":3.14,"l":2.67,"c":3.01,"v":1562400},{"d":"2024-10-04","o":3.15,"h":3.29,"l":3.06,"c":3.1,"v":1660400},{"d":"2024-10-07","o":3.12,"h":3.24,"l":2.85,"c":2.96,"v":926700},{"d":"2024-10-08","o":2.97,"h":2.97,"l":2.86,"c":2.88,"v":548100},{"d":"2024-10-09","o":2.87,"h":2.93,"l":2.82,"c":2.85,"v":521100},{"d":"2024-10-10","o":2.85,"h":2.88,"l":2.78,"c":2.83,"v":436900},{"d":"2024-10-11","o":2.83,"h":3.08,"l":2.81,"c":3.05,"v":586900},{"d":"2024-10-14","o":3.04,"h":3.13,"l":2.98,"c":3.03,"v":376400},{"d":"2024-10-15","o":3.03,"h":3.07,"l":2.79,"c":2.9,"v":1347000},{"d":"2024-10-16","o":3,"h":3.63,"l":2.91,"c":3.5,"v":2561600},{"d":"2024-10-17","o":3.69,"h":4.45,"l":3.64,"c":4.04,"v":4761800},{"d":"2024-10-18","o":4.21,"h":4.77,"l":4.03,"c":4.28,"v":4329700},{"d":"2024-10-21","o":4.84,"h":4.94,"l":4.41,"c":4.84,"v":4472800},{"d":"2024-10-22","o":4.84,"h":5.22,"l":4.56,"c":4.75,"v":3273200},{"d":"2024-10-23","o":4.67,"h":4.95,"l":4.42,"c":4.94,"v":2541900},{"d":"2024-10-24","o":4.99,"h":5.49,"l":4.64,"c":5.23,"v":3540200},{"d":"2024-10-25","o":5.22,"h":5.25,"l":4.81,"c":4.88,"v":2506200},{"d":"2024-10-28","o":4.95,"h":5.3,"l":4.61,"c":5.09,"v":3596100},{"d":"2024-10-29","o":5.03,"h":6,"l":4.97,"c":5.76,"v":4414900},{"d":"2024-10-30","o":8.55,"h":9.23,"l":6.84,"c":6.9,"v":51265700},{"d":"2024-10-31","o":7.28,"h":7.87,"l":6.72,"c":6.99,"v":9876600},{"d":"2024-11-01","o":7.48,"h":8.86,"l":7.12,"c":7.79,"v":23032500},{"d":"2024-11-04","o":7.6,"h":7.8,"l":6.4,"c":6.52,"v":7933100},{"d":"2024-11-05","o":6.68,"h":7.09,"l":6.51,"c":6.91,"v":3408700},{"d":"2024-11-06","o":7.2,"h":7.7,"l":6.57,"c":7.65,"v":4120100},{"d":"2024-11-07","o":7.6,"h":8.76,"l":7.46,"c":8.41,"v":6021300},{"d":"2024-11-08","o":8.32,"h":8.9,"l":7.89,"c":8.77,"v":3683500},{"d":"2024-11-11","o":8.98,"h":9.33,"l":8.12,"c":8.27,"v":4611600},{"d":"2024-11-12","o":8.07,"h":9.12,"l":7.61,"c":7.97,"v":7189400},{"d":"2024-11-13","o":8.06,"h":8.69,"l":7.41,"c":8.33,"v":8475000},{"d":"2024-11-14","o":8.31,"h":8.59,"l":7.45,"c":7.48,"v":4559800},{"d":"2024-11-15","o":7.33,"h":7.57,"l":6.65,"c":7.27,"v":4699400},{"d":"2024-11-18","o":7.58,"h":8.15,"l":7.28,"c":7.9,"v":4358900},{"d":"2024-11-19","o":7.74,"h":8.02,"l":7.11,"c":7.25,"v":4265300},{"d":"2024-11-20","o":7.16,"h":7.59,"l":6.75,"c":7.15,"v":4020100},{"d":"2024-11-21","o":7.15,"h":7.76,"l":6.87,"c":7.71,"v":4475800},{"d":"2024-11-22","o":7.88,"h":8.35,"l":7.35,"c":8.34,"v":5906500},{"d":"2024-11-25","o":8.4,"h":8.48,"l":7.11,"c":7.65,"v":6922300},{"d":"2024-11-26","o":7.94,"h":8.35,"l":5.27,"c":5.85,"v":28926000},{"d":"2024-11-27","o":5.69,"h":5.83,"l":4.94,"c":5.02,"v":14496600},{"d":"2024-11-29","o":5.05,"h":5.58,"l":5,"c":5.55,"v":3833700},{"d":"2024-12-02","o":5.66,"h":5.95,"l":4.9,"c":5.1,"v":5557100},{"d":"2024-12-03","o":4.96,"h":5.1,"l":4.8,"c":4.89,"v":2670800},{"d":"2024-12-04","o":4.92,"h":5.39,"l":4.83,"c":4.87,"v":4559400},{"d":"2024-12-05","o":4.72,"h":4.87,"l":4.45,"c":4.57,"v":4241700},{"d":"2024-12-06","o":4.5,"h":4.74,"l":4.33,"c":4.6,"v":2475600},{"d":"2024-12-09","o":4.72,"h":4.95,"l":4.4,"c":4.45,"v":2660400},{"d":"2024-12-10","o":4.4,"h":4.56,"l":4.33,"c":4.5,"v":2227900},{"d":"2024-12-11","o":4.42,"h":4.45,"l":4.05,"c":4.18,"v":3625200},{"d":"2024-12-12","o":4.2,"h":4.71,"l":4.1,"c":4.37,"v":2977100},{"d":"2024-12-13","o":4.71,"h":5.22,"l":4.63,"c":5,"v":5364100},{"d":"2024-12-16","o":5.27,"h":6.01,"l":5.07,"c":5.9,"v":6245600},{"d":"2024-12-17","o":5.9,"h":5.95,"l":5.26,"c":5.45,"v":3227900},{"d":"2024-12-18","o":5.36,"h":5.57,"l":4.41,"c":4.51,"v":3090200},{"d":"2024-12-19","o":4.61,"h":4.81,"l":4.3,"c":4.35,"v":2272900},{"d":"2024-12-20","o":4.31,"h":4.9,"l":4.31,"c":4.89,"v":3500700},{"d":"2024-12-23","o":4.84,"h":4.94,"l":4.32,"c":4.56,"v":2175300},{"d":"2024-12-24","o":4.49,"h":4.52,"l":4.34,"c":4.52,"v":678200},{"d":"2024-12-26","o":4.5,"h":5.04,"l":4.39,"c":5.04,"v":1881500},{"d":"2024-12-27","o":5.07,"h":5.21,"l":4.76,"c":4.82,"v":1505900},{"d":"2024-12-30","o":4.73,"h":4.77,"l":4.51,"c":4.58,"v":1114600},{"d":"2024-12-31","o":4.59,"h":4.64,"l":4.21,"c":4.53,"v":1949900},{"d":"2025-01-02","o":4.7,"h":5.18,"l":4.61,"c":4.94,"v":1972100},{"d":"2025-01-03","o":4.98,"h":5.5,"l":4.9,"c":5.37,"v":2497300},{"d":"2025-01-06","o":5.53,"h":5.6,"l":4.97,"c":5.03,"v":2186000},{"d":"2025-01-07","o":5.01,"h":5.12,"l":4.68,"c":4.72,"v":1179100},{"d":"2025-01-08","o":4.59,"h":4.79,"l":4.4,"c":4.73,"v":1389000},{"d":"2025-01-10","o":4.69,"h":4.78,"l":4.31,"c":4.49,"v":1851400},{"d":"2025-01-13","o":4.42,"h":5.05,"l":4.32,"c":4.95,"v":2606100},{"d":"2025-01-14","o":4.86,"h":5.27,"l":4.71,"c":4.91,"v":1579300},{"d":"2025-01-15","o":5.15,"h":5.4,"l":5.05,"c":5.21,"v":2437900},{"d":"2025-01-16","o":5.25,"h":5.28,"l":4.98,"c":5.14,"v":983300},{"d":"2025-01-17","o":5.18,"h":5.98,"l":5.08,"c":5.66,"v":2737700},{"d":"2025-01-21","o":5.71,"h":6.44,"l":5.7,"c":6.4,"v":4307500},{"d":"2025-01-22","o":6.41,"h":6.73,"l":5.96,"c":6.67,"v":2726900},{"d":"2025-01-23","o":6.39,"h":6.77,"l":6.26,"c":6.62,"v":2391100},{"d":"2025-01-24","o":6.7,"h":7,"l":6.44,"c":6.8,"v":2651500},{"d":"2025-01-27","o":5.82,"h":5.87,"l":5.05,"c":5.22,"v":4373000},{"d":"2025-01-28","o":5.45,"h":5.61,"l":5.15,"c":5.32,"v":1703200},{"d":"2025-01-29","o":5.39,"h":5.48,"l":5.14,"c":5.43,"v":1335100},{"d":"2025-01-30","o":5.5,"h":6.31,"l":5.45,"c":6.13,"v":3409300},{"d":"2025-01-31","o":6.07,"h":6.35,"l":5.61,"c":5.75,"v":2223400},{"d":"2025-02-03","o":5.2,"h":5.79,"l":5.05,"c":5.75,"v":2159100},{"d":"2025-02-04","o":5.73,"h":6.03,"l":5.39,"c":5.89,"v":1905800},{"d":"2025-02-05","o":5.88,"h":6.22,"l":5.72,"c":6.08,"v":2707500},{"d":"2025-02-06","o":6.07,"h":6.18,"l":5.73,"c":5.76,"v":1406700},{"d":"2025-02-07","o":5.77,"h":6.31,"l":5.77,"c":6.19,"v":2841700},{"d":"2025-02-10","o":6.41,"h":6.99,"l":6.26,"c":6.3,"v":3064700},{"d":"2025-02-11","o":6.15,"h":6.25,"l":5.64,"c":5.74,"v":2296300},{"d":"2025-02-12","o":5.59,"h":5.87,"l":5.43,"c":5.57,"v":1605100},{"d":"2025-02-13","o":5.59,"h":5.72,"l":5.35,"c":5.7,"v":1212000},{"d":"2025-02-14","o":5.7,"h":5.79,"l":5.26,"c":5.29,"v":1543000},{"d":"2025-02-18","o":5.31,"h":5.39,"l":4.78,"c":4.93,"v":2534000},{"d":"2025-02-19","o":4.92,"h":5.1,"l":4.72,"c":4.75,"v":2347000},{"d":"2025-02-20","o":4.72,"h":4.93,"l":4.57,"c":4.9,"v":1382000},{"d":"2025-02-21","o":4.98,"h":5.25,"l":4.77,"c":4.77,"v":1561400},{"d":"2025-02-24","o":4.8,"h":4.8,"l":4.31,"c":4.38,"v":1515200},{"d":"2025-02-25","o":4.46,"h":4.53,"l":4.14,"c":4.21,"v":1389300},{"d":"2025-02-26","o":4.5,"h":5.41,"l":4.5,"c":5.1,"v":4077200},{"d":"2025-02-27","o":5.11,"h":5.15,"l":4.64,"c":4.64,"v":1838200},{"d":"2025-02-28","o":4.49,"h":4.82,"l":4.46,"c":4.76,"v":828300},{"d":"2025-03-03","o":4.9,"h":4.9,"l":3.91,"c":3.92,"v":2089900},{"d":"2025-03-04","o":3.77,"h":4.34,"l":3.65,"c":4.15,"v":2069800},{"d":"2025-03-05","o":4.21,"h":4.4,"l":4.02,"c":4.39,"v":1276400},{"d":"2025-03-06","o":4.16,"h":4.24,"l":3.95,"c":4.06,"v":1191100},{"d":"2025-03-07","o":4.08,"h":4.53,"l":4.05,"c":4.41,"v":1481500},{"d":"2025-03-10","o":4.26,"h":4.4,"l":3.71,"c":3.93,"v":1560900},{"d":"2025-03-11","o":4.06,"h":4.16,"l":3.91,"c":4.02,"v":1081400},{"d":"2025-03-12","o":4.22,"h":4.33,"l":4.04,"c":4.11,"v":1162000},{"d":"2025-03-13","o":4.07,"h":4.12,"l":3.86,"c":3.92,"v":898600},{"d":"2025-03-14","o":4.01,"h":4.26,"l":3.94,"c":4.23,"v":930300},{"d":"2025-03-17","o":4.18,"h":4.34,"l":4.13,"c":4.27,"v":666800},{"d":"2025-03-18","o":4.2,"h":4.29,"l":4.09,"c":4.11,"v":639100},{"d":"2025-03-19","o":4.1,"h":4.51,"l":4.06,"c":4.42,"v":1059000},{"d":"2025-03-20","o":4.32,"h":4.49,"l":4.23,"c":4.24,"v":921700},{"d":"2025-03-21","o":4.16,"h":4.28,"l":4.11,"c":4.19,"v":1221400},{"d":"2025-03-24","o":4.39,"h":4.75,"l":4.28,"c":4.43,"v":1585800},{"d":"2025-03-25","o":4.42,"h":4.61,"l":4.25,"c":4.55,"v":1012500},{"d":"2025-03-26","o":4.59,"h":4.71,"l":4.17,"c":4.19,"v":794000},{"d":"2025-03-27","o":4.34,"h":4.81,"l":4.22,"c":4.73,"v":2410600},{"d":"2025-03-28","o":4.71,"h":4.75,"l":4.17,"c":4.18,"v":1737200},{"d":"2025-03-31","o":4,"h":4.74,"l":3.92,"c":4.69,"v":3096400},{"d":"2025-04-01","o":4.7,"h":5.28,"l":4.22,"c":4.82,"v":3719000},{"d":"2025-04-02","o":4.66,"h":5.2,"l":4.42,"c":5.16,"v":2460600},{"d":"2025-04-03","o":4.6,"h":5.13,"l":4.57,"c":4.89,"v":1713000},{"d":"2025-04-04","o":4.5,"h":4.7,"l":4.3,"c":4.41,"v":1926400},{"d":"2025-04-07","o":4.1,"h":4.74,"l":3.92,"c":4.57,"v":2282700},{"d":"2025-04-08","o":4.75,"h":4.9,"l":4.26,"c":4.36,"v":1500300},{"d":"2025-04-09","o":4.33,"h":5.2,"l":4.18,"c":4.99,"v":2362500},{"d":"2025-04-10","o":4.8,"h":5.53,"l":4.72,"c":5.44,"v":3143700},{"d":"2025-04-11","o":5.49,"h":6.12,"l":5.2,"c":5.99,"v":2955800},{"d":"2025-04-14","o":6.2,"h":6.61,"l":6,"c":6.53,"v":2857800},{"d":"2025-04-15","o":6.8,"h":6.8,"l":5.46,"c":5.72,"v":3746800},{"d":"2025-04-16","o":5.53,"h":5.75,"l":5.25,"c":5.69,"v":2273000},{"d":"2025-04-17","o":5.74,"h":6.02,"l":5.25,"c":5.84,"v":2156800},{"d":"2025-04-21","o":5.6,"h":5.75,"l":5.23,"c":5.42,"v":1691300},{"d":"2025-04-22","o":5.59,"h":5.69,"l":5.38,"c":5.53,"v":1504900},{"d":"2025-04-23","o":5.86,"h":5.95,"l":5.51,"c":5.66,"v":1771600},{"d":"2025-04-24","o":5.67,"h":5.91,"l":5.36,"c":5.45,"v":1575500},{"d":"2025-04-25","o":5.45,"h":5.62,"l":5.06,"c":5.31,"v":1710900},{"d":"2025-04-28","o":5.35,"h":5.55,"l":5.11,"c":5.21,"v":1210700},{"d":"2025-04-29","o":5.25,"h":5.58,"l":5.25,"c":5.36,"v":1350100},{"d":"2025-04-30","o":5.18,"h":5.34,"l":5.02,"c":5.28,"v":910300},{"d":"2025-05-01","o":5.18,"h":5.57,"l":5.16,"c":5.4,"v":1558700},{"d":"2025-05-02","o":5.55,"h":5.95,"l":5.52,"c":5.83,"v":1927400},{"d":"2025-05-05","o":5.82,"h":5.87,"l":5.34,"c":5.45,"v":1627400},{"d":"2025-05-06","o":5.4,"h":5.55,"l":5.16,"c":5.49,"v":1318600},{"d":"2025-05-07","o":5.52,"h":5.59,"l":5.35,"c":5.5,"v":655500},{"d":"2025-05-08","o":5.65,"h":5.91,"l":5.46,"c":5.8,"v":1613500},{"d":"2025-05-09","o":5.8,"h":6.44,"l":5.7,"c":6.43,"v":2844900},{"d":"2025-05-12","o":6.67,"h":6.7,"l":6.26,"c":6.67,"v":2320000},{"d":"2025-05-13","o":6.72,"h":6.94,"l":6.36,"c":6.56,"v":2036600},{"d":"2025-05-14","o":6.52,"h":6.78,"l":6.4,"c":6.53,"v":1683800},{"d":"2025-05-15","o":6.47,"h":6.74,"l":6.3,"c":6.36,"v":1527200},{"d":"2025-05-16","o":6.5,"h":7.35,"l":6.41,"c":7.29,"v":3606700},{"d":"2025-05-19","o":7.08,"h":7.55,"l":6.87,"c":7.52,"v":4915100},{"d":"2025-05-20","o":6.51,"h":7,"l":5.97,"c":7,"v":9683700},{"d":"2025-05-21","o":7.1,"h":8.31,"l":7,"c":7.76,"v":9688700},{"d":"2025-05-22","o":7.98,"h":8.22,"l":7.62,"c":7.8,"v":4643300},{"d":"2025-05-23","o":8.09,"h":9.1,"l":7.97,"c":8.59,"v":12336800},{"d":"2025-05-27","o":8.86,"h":8.95,"l":7.81,"c":7.98,"v":6754700},{"d":"2025-05-28","o":7.94,"h":8.14,"l":7.41,"c":7.78,"v":4829800},{"d":"2025-05-29","o":7.86,"h":8.01,"l":7.41,"c":7.65,"v":3298500},{"d":"2025-05-30","o":7.5,"h":7.79,"l":7.4,"c":7.56,"v":2126600},{"d":"2025-06-02","o":7.41,"h":7.7,"l":6.93,"c":7.32,"v":4000800},{"d":"2025-06-03","o":7.62,"h":8,"l":7.37,"c":7.93,"v":3395800},{"d":"2025-06-04","o":8,"h":9.09,"l":7.78,"c":8.84,"v":6575500},{"d":"2025-06-05","o":8.83,"h":9.22,"l":8.5,"c":8.76,"v":4164700},{"d":"2025-06-06","o":8.93,"h":9.5,"l":8.63,"c":9.36,"v":4162500},{"d":"2025-06-09","o":9.53,"h":10.08,"l":8.91,"c":9.62,"v":6749000},{"d":"2025-06-10","o":9.6,"h":9.6,"l":8.58,"c":8.71,"v":3905500},{"d":"2025-06-11","o":8.89,"h":9.3,"l":8.58,"c":8.8,"v":4793900},{"d":"2025-06-12","o":8.66,"h":8.83,"l":8.32,"c":8.36,"v":3154100},{"d":"2025-06-13","o":8.03,"h":8.51,"l":8,"c":8.07,"v":3346400},{"d":"2025-06-16","o":8.34,"h":8.64,"l":7.79,"c":7.9,"v":4656400},{"d":"2025-06-17","o":7.83,"h":8.06,"l":7.55,"c":7.77,"v":2646100},{"d":"2025-06-18","o":7.72,"h":8.12,"l":7.72,"c":7.81,"v":3582900},{"d":"2025-06-20","o":7.93,"h":8.01,"l":7.46,"c":7.57,"v":2695500},{"d":"2025-06-23","o":7.49,"h":7.66,"l":7.11,"c":7.31,"v":2817400},{"d":"2025-06-24","o":7.38,"h":7.81,"l":7.2,"c":7.69,"v":2901200},{"d":"2025-06-25","o":7.8,"h":7.82,"l":6.84,"c":6.86,"v":5733100},{"d":"2025-06-26","o":7.03,"h":8.15,"l":6.96,"c":7.79,"v":6576200},{"d":"2025-06-27","o":7.82,"h":7.88,"l":7.28,"c":7.4,"v":4111800},{"d":"2025-06-30","o":7.45,"h":7.7,"l":7.33,"c":7.36,"v":2248500},{"d":"2025-07-01","o":7.32,"h":7.34,"l":6.95,"c":7,"v":1901100},{"d":"2025-07-02","o":7.06,"h":7.34,"l":6.93,"c":7.03,"v":2395700},{"d":"2025-07-03","o":7.08,"h":7.1,"l":6.84,"c":6.98,"v":1207200},{"d":"2025-07-07","o":6.8,"h":6.91,"l":6.59,"c":6.69,"v":2509300},{"d":"2025-07-08","o":6.7,"h":7.24,"l":6.62,"c":7.08,"v":3955400},{"d":"2025-07-09","o":7.1,"h":7.12,"l":6.72,"c":6.99,"v":4354800},{"d":"2025-07-10","o":6.99,"h":7.82,"l":6.93,"c":7.44,"v":4013900},{"d":"2025-07-11","o":7.39,"h":7.67,"l":7.17,"c":7.52,"v":2301800},{"d":"2025-07-14","o":7.43,"h":8.05,"l":7.27,"c":8.01,"v":4068200},{"d":"2025-07-15","o":8.1,"h":8.21,"l":7.56,"c":7.89,"v":5301300},{"d":"2025-07-16","o":7.89,"h":8.34,"l":7.63,"c":8.17,"v":5706700},{"d":"2025-07-17","o":8.53,"h":9.69,"l":8.51,"c":9.65,"v":9036100},{"d":"2025-07-18","o":10.1,"h":10.69,"l":10.01,"c":10.49,"v":11944800},{"d":"2025-07-21","o":9.9,"h":10.48,"l":9,"c":9.88,"v":7360100},{"d":"2025-07-22","o":9.73,"h":9.76,"l":9.01,"c":9.32,"v":3008500},{"d":"2025-07-23","o":9.42,"h":10.13,"l":9.15,"c":10,"v":5259000},{"d":"2025-07-24","o":9.99,"h":10.25,"l":9.43,"c":9.66,"v":3777200},{"d":"2025-07-25","o":9.62,"h":10.82,"l":9.33,"c":10.47,"v":7526000},{"d":"2025-07-28","o":10.56,"h":10.79,"l":9.85,"c":10.1,"v":4680200},{"d":"2025-07-29","o":10.05,"h":10.2,"l":9.12,"c":9.35,"v":4984300},{"d":"2025-07-30","o":9.33,"h":9.83,"l":9.08,"c":9.41,"v":4620200},{"d":"2025-07-31","o":9.5,"h":9.73,"l":8.95,"c":9.07,"v":3699400},{"d":"2025-08-01","o":8.8,"h":9.17,"l":8.53,"c":8.93,"v":3023400},{"d":"2025-08-04","o":9.03,"h":9.4,"l":8.94,"c":9.4,"v":2041700},{"d":"2025-08-05","o":9.47,"h":9.98,"l":8.98,"c":9.97,"v":3970200},{"d":"2025-08-06","o":10.16,"h":10.24,"l":9.86,"c":10.06,"v":3232400},{"d":"2025-08-07","o":10.15,"h":10.28,"l":9.43,"c":9.68,"v":2547100},{"d":"2025-08-08","o":9.68,"h":10,"l":9.24,"c":9.32,"v":4256400},{"d":"2025-08-11","o":9.28,"h":10.08,"l":9.08,"c":9.92,"v":3617400},{"d":"2025-08-12","o":9.75,"h":11.26,"l":9.65,"c":11.21,"v":6480800},{"d":"2025-08-13","o":11.34,"h":11.68,"l":10.52,"c":11.03,"v":6211500},{"d":"2025-08-14","o":10.64,"h":11.14,"l":10.32,"c":10.57,"v":3896900},{"d":"2025-08-15","o":10.88,"h":11.17,"l":9.22,"c":9.31,"v":7168900},{"d":"2025-08-18","o":9.32,"h":9.47,"l":8.73,"c":9.3,"v":4675100},{"d":"2025-08-19","o":9.29,"h":9.29,"l":8.58,"c":8.88,"v":5345900},{"d":"2025-08-20","o":8.8,"h":9.08,"l":8.35,"c":8.97,"v":4135800},{"d":"2025-08-21","o":8.85,"h":9.19,"l":8.73,"c":9.03,"v":3230700},{"d":"2025-08-22","o":9.1,"h":9.4,"l":8.78,"c":9.35,"v":4286400},{"d":"2025-08-25","o":9.35,"h":10.07,"l":9.07,"c":9.95,"v":5494200},{"d":"2025-08-26","o":9.99,"h":10.48,"l":9.91,"c":10.47,"v":3888800},{"d":"2025-08-27","o":10.34,"h":10.58,"l":10.07,"c":10.08,"v":3242400},{"d":"2025-08-28","o":10.13,"h":10.87,"l":10.08,"c":10.53,"v":4855600},{"d":"2025-08-29","o":10.2,"h":10.2,"l":8.95,"c":9.28,"v":8997200},{"d":"2025-09-02","o":9,"h":9.02,"l":8.31,"c":8.67,"v":8107100},{"d":"2025-09-03","o":8.65,"h":8.66,"l":7.86,"c":8.05,"v":7456800},{"d":"2025-09-04","o":8.05,"h":8.3,"l":7.83,"c":7.96,"v":5188600},{"d":"2025-09-05","o":8.09,"h":8.24,"l":7.69,"c":8.2,"v":4175900},{"d":"2025-09-08","o":8.35,"h":8.81,"l":8.28,"c":8.53,"v":4121600},{"d":"2025-09-09","o":8.44,"h":8.58,"l":8.13,"c":8.5,"v":2246600},{"d":"2025-09-10","o":8.69,"h":8.86,"l":8.32,"c":8.37,"v":1947800},{"d":"2025-09-11","o":8.4,"h":9.09,"l":8.38,"c":8.65,"v":3314000},{"d":"2025-09-12","o":8.7,"h":8.89,"l":8.6,"c":8.77,"v":1617800},{"d":"2025-09-15","o":8.78,"h":9.41,"l":8.36,"c":9.26,"v":4526200},{"d":"2025-09-16","o":9.26,"h":9.26,"l":8.71,"c":8.97,"v":2815000},{"d":"2025-09-17","o":8.91,"h":9.04,"l":8.59,"c":8.75,"v":2292100},{"d":"2025-09-18","o":8.92,"h":9.46,"l":8.78,"c":9.13,"v":6743800},{"d":"2025-09-19","o":9.25,"h":10.06,"l":9.02,"c":9.86,"v":13327900},{"d":"2025-09-22","o":9.97,"h":11.25,"l":9.49,"c":11.22,"v":11650200},{"d":"2025-09-23","o":11.27,"h":11.86,"l":10.86,"c":11.44,"v":7837200},{"d":"2025-09-24","o":11.56,"h":11.63,"l":10.96,"c":11.12,"v":6009000},{"d":"2025-09-25","o":10.51,"h":10.89,"l":10.05,"c":10.68,"v":4329100},{"d":"2025-09-26","o":10.67,"h":11,"l":10.42,"c":10.55,"v":3045800},{"d":"2025-09-29","o":10.57,"h":10.81,"l":10.25,"c":10.35,"v":4045400},{"d":"2025-09-30","o":10.27,"h":10.35,"l":9.59,"c":9.62,"v":7140200},{"d":"2025-10-01","o":9.49,"h":9.56,"l":8.82,"c":9.09,"v":7393200},{"d":"2025-10-02","o":9.29,"h":9.33,"l":8.78,"c":8.99,"v":6517000},{"d":"2025-10-03","o":8.96,"h":9.69,"l":8.96,"c":9.34,"v":6794500},{"d":"2025-10-06","o":9.45,"h":9.85,"l":8.87,"c":8.97,"v":5815000},{"d":"2025-10-07","o":9.03,"h":9.51,"l":8.76,"c":8.9,"v":5594700},{"d":"2025-10-08","o":8.9,"h":9.18,"l":8.57,"c":9.11,"v":5423200},{"d":"2025-10-09","o":9.3,"h":9.75,"l":8.53,"c":8.85,"v":8137400},{"d":"2025-10-10","o":8.87,"h":11.37,"l":8.81,"c":10.13,"v":19265700},{"d":"2025-10-13","o":11.05,"h":13.49,"l":11.01,"c":13.32,"v":25092200},{"d":"2025-10-14","o":13.2,"h":14.49,"l":12.25,"c":14.05,"v":13278400},{"d":"2025-10-15","o":13.28,"h":13.75,"l":11.9,"c":12.62,"v":26549400},{"d":"2025-10-16","o":12.91,"h":13.19,"l":10.98,"c":11.05,"v":15518000},{"d":"2025-10-17","o":10.66,"h":11.28,"l":9.87,"c":10.01,"v":14569300},{"d":"2025-10-20","o":10.38,"h":10.43,"l":9.73,"c":10.26,"v":8910800},{"d":"2025-10-21","o":10,"h":10.05,"l":9.47,"c":9.62,"v":9068900},{"d":"2025-10-22","o":9.48,"h":9.65,"l":8.5,"c":8.91,"v":11603000},{"d":"2025-10-23","o":9.03,"h":9.89,"l":8.81,"c":9.55,"v":8330300},{"d":"2025-10-24","o":9.78,"h":10.33,"l":9.69,"c":9.82,"v":7733700},{"d":"2025-10-27","o":10.27,"h":10.46,"l":9.68,"c":10.09,"v":5399400},{"d":"2025-10-28","o":10.02,"h":11.22,"l":10.02,"c":10.43,"v":9206200},{"d":"2025-10-29","o":10.4,"h":10.73,"l":10.12,"c":10.37,"v":6480400},{"d":"2025-10-30","o":10.05,"h":11.09,"l":9.82,"c":10.76,"v":7033300},{"d":"2025-10-31","o":10.74,"h":10.76,"l":9.87,"c":10.13,"v":5103000},{"d":"2025-11-03","o":10,"h":10.14,"l":9.01,"c":9.15,"v":6285500},{"d":"2025-11-04","o":8.7,"h":8.95,"l":8.2,"c":8.22,"v":6293800},{"d":"2025-11-05","o":8.56,"h":8.61,"l":7.92,"c":8.43,"v":8005300},{"d":"2025-11-06","o":8.38,"h":8.38,"l":7.58,"c":7.66,"v":8029700},{"d":"2025-11-07","o":7.39,"h":9.38,"l":7.39,"c":9,"v":13959300},{"d":"2025-11-10","o":9.15,"h":9.28,"l":8.63,"c":8.92,"v":7132500},{"d":"2025-11-11","o":9.22,"h":9.24,"l":8.55,"c":8.73,"v":3330900},{"d":"2025-11-12","o":8.89,"h":9.19,"l":8.61,"c":8.87,"v":4758500},{"d":"2025-11-13","o":8.84,"h":8.88,"l":7.89,"c":8,"v":5261600},{"d":"2025-11-14","o":7.7,"h":8.63,"l":7.5,"c":8.11,"v":6957200},{"d":"2025-11-17","o":7.8,"h":7.93,"l":7.21,"c":7.24,"v":8489700},{"d":"2025-11-18","o":7.21,"h":8.07,"l":7.05,"c":7.63,"v":6522300},{"d":"2025-11-19","o":7.74,"h":8.01,"l":7.44,"c":7.5,"v":4785200},{"d":"2025-11-20","o":7.83,"h":8.09,"l":6.61,"c":6.64,"v":8072400},{"d":"2025-11-21","o":6.7,"h":6.7,"l":5.7,"c":5.97,"v":13620600},{"d":"2025-11-24","o":6.16,"h":6.3,"l":5.94,"c":6.16,"v":8393900},{"d":"2025-11-25","o":6.12,"h":6.16,"l":5.53,"c":5.99,"v":8214200},{"d":"2025-11-26","o":6.15,"h":6.25,"l":5.83,"c":5.92,"v":4196700},{"d":"2025-11-28","o":6.01,"h":6.26,"l":5.97,"c":6.22,"v":3023400},{"d":"2025-12-01","o":5.97,"h":5.98,"l":5.56,"c":5.58,"v":6454600},{"d":"2025-12-02","o":5.71,"h":5.86,"l":5.56,"c":5.58,"v":5397200},{"d":"2025-12-03","o":5.51,"h":5.79,"l":5.3,"c":5.73,"v":5974500},{"d":"2025-12-04","o":6.03,"h":6.82,"l":5.94,"c":6.67,"v":11143100},{"d":"2025-12-05","o":6.61,"h":6.84,"l":6.47,"c":6.54,"v":6944700},{"d":"2025-12-08","o":6.6,"h":6.62,"l":6.02,"c":6.12,"v":4571500},{"d":"2025-12-09","o":6,"h":6.43,"l":5.92,"c":6.28,"v":4615800},{"d":"2025-12-10","o":6.34,"h":6.36,"l":6.01,"c":6.17,"v":4416300},{"d":"2025-12-11","o":6,"h":6.53,"l":5.89,"c":6.46,"v":3888300},{"d":"2025-12-12","o":6.5,"h":6.53,"l":5.9,"c":5.94,"v":4637200},{"d":"2025-12-15","o":5.99,"h":5.99,"l":5.66,"c":5.69,"v":3711800},{"d":"2025-12-16","o":5.53,"h":5.79,"l":5.47,"c":5.69,"v":4178700},{"d":"2025-12-17","o":5.79,"h":6.38,"l":5.69,"c":5.76,"v":7019300},{"d":"2025-12-18","o":5.89,"h":6.16,"l":5.67,"c":5.79,"v":4929300},{"d":"2025-12-19","o":6,"h":6.28,"l":5.9,"c":6.08,"v":7557500},{"d":"2025-12-22","o":6.12,"h":6.18,"l":5.85,"c":6.05,"v":7276500},{"d":"2025-12-23","o":6.02,"h":6.34,"l":5.89,"c":5.95,"v":4924500},{"d":"2025-12-24","o":5.95,"h":6.03,"l":5.85,"c":5.97,"v":2557800},{"d":"2025-12-26","o":5.94,"h":5.94,"l":5.66,"c":5.76,"v":4239100},{"d":"2025-12-29","o":5.67,"h":5.88,"l":5.57,"c":5.71,"v":4475300},{"d":"2025-12-30","o":5.59,"h":5.67,"l":5.38,"c":5.42,"v":5605300},{"d":"2025-12-31","o":5.36,"h":5.42,"l":5.24,"c":5.35,"v":4409300},{"d":"2026-01-02","o":5.48,"h":5.76,"l":5.35,"c":5.63,"v":4635500},{"d":"2026-01-05","o":6,"h":6.63,"l":5.98,"c":6.54,"v":6244900},{"d":"2026-01-06","o":6.63,"h":6.88,"l":6.39,"c":6.51,"v":4402600},{"d":"2026-01-07","o":6.57,"h":6.62,"l":6.2,"c":6.31,"v":2875700},{"d":"2026-01-08","o":6.36,"h":6.67,"l":6.28,"c":6.44,"v":3640200},{"d":"2026-01-09","o":7.26,"h":8.08,"l":7.26,"c":7.51,"v":19154900},{"d":"2026-01-12","o":7.59,"h":7.65,"l":7.01,"c":7.49,"v":5429100},{"d":"2026-01-13","o":7.66,"h":7.69,"l":7.03,"c":7.16,"v":5102100},{"d":"2026-01-14","o":7.32,"h":7.44,"l":6.91,"c":7.09,"v":5758300},{"d":"2026-01-15","o":7.28,"h":7.75,"l":7.17,"c":7.48,"v":8570300},{"d":"2026-01-16","o":7.6,"h":7.93,"l":7.48,"c":7.74,"v":6643500},{"d":"2026-01-20","o":7.43,"h":7.61,"l":7.2,"c":7.27,"v":4832800},{"d":"2026-01-21","o":7.49,"h":7.99,"l":6.72,"c":7.3,"v":6909700},{"d":"2026-01-22","o":7.43,"h":8.45,"l":7.35,"c":8.13,"v":9149200},{"d":"2026-01-23","o":8.13,"h":8.6,"l":7.72,"c":8.48,"v":8084000},{"d":"2026-01-26","o":8.55,"h":8.58,"l":7.3,"c":7.52,"v":8528600},{"d":"2026-01-27","o":7.55,"h":7.86,"l":7.2,"c":7.79,"v":5166300},{"d":"2026-01-28","o":7.79,"h":8.21,"l":7.49,"c":7.94,"v":7353200},{"d":"2026-01-29","o":7.82,"h":7.9,"l":6.96,"c":7.24,"v":6228700},{"d":"2026-01-30","o":7.05,"h":7.2,"l":6.32,"c":6.34,"v":6925100},{"d":"2026-02-02","o":6.34,"h":6.55,"l":5.82,"c":6.03,"v":8239900},{"d":"2026-02-03","o":6.35,"h":6.47,"l":5.97,"c":6.31,"v":4810700},{"d":"2026-02-04","o":6.33,"h":6.36,"l":5.5,"c":5.8,"v":6542200},{"d":"2026-02-05","o":5.58,"h":5.68,"l":5.14,"c":5.22,"v":5367000},{"d":"2026-02-06","o":5.44,"h":5.87,"l":5.31,"c":5.82,"v":4613300},{"d":"2026-02-09","o":5.69,"h":5.8,"l":5.45,"c":5.73,"v":3664300},{"d":"2026-02-10","o":5.73,"h":5.73,"l":5.43,"c":5.47,"v":3191100},{"d":"2026-02-11","o":5.54,"h":5.7,"l":5.24,"c":5.67,"v":4211600},{"d":"2026-02-12","o":5.71,"h":5.74,"l":5.07,"c":5.13,"v":4873800},{"d":"2026-02-13","o":5.1,"h":5.39,"l":4.98,"c":5.22,"v":3017800},{"d":"2026-02-17","o":5.13,"h":5.44,"l":4.99,"c":5.39,"v":3244400},{"d":"2026-02-18","o":5.41,"h":5.66,"l":5.33,"c":5.49,"v":2922500},{"d":"2026-02-19","o":5.35,"h":5.55,"l":5.2,"c":5.46,"v":3154000},{"d":"2026-02-20","o":5.35,"h":5.55,"l":5.11,"c":5.2,"v":2833900},{"d":"2026-02-23","o":5.24,"h":5.45,"l":5.07,"c":5.33,"v":2870700},{"d":"2026-02-24","o":5.27,"h":5.46,"l":5.13,"c":5.42,"v":2645400},{"d":"2026-02-25","o":5.5,"h":5.95,"l":5.34,"c":5.74,"v":4200900},{"d":"2026-02-26","o":5.7,"h":5.81,"l":5.41,"c":5.66,"v":3001000},{"d":"2026-02-27","o":5.41,"h":5.49,"l":5.18,"c":5.34,"v":2968600},{"d":"2026-03-02","o":5.13,"h":5.59,"l":5.1,"c":5.5,"v":2661800},{"d":"2026-03-03","o":5.16,"h":5.39,"l":4.99,"c":5.26,"v":3124600},{"d":"2026-03-04","o":5.33,"h":5.55,"l":5.26,"c":5.31,"v":2971300},{"d":"2026-03-05","o":5.2,"h":5.4,"l":4.9,"c":5.11,"v":3757500},{"d":"2026-03-06","o":5.05,"h":5.65,"l":4.98,"c":5.55,"v":7838100},{"d":"2026-03-09","o":5.47,"h":6.02,"l":5.27,"c":5.81,"v":5803600},{"d":"2026-03-10","o":5.86,"h":6.45,"l":5.85,"c":6.04,"v":9312000},{"d":"2026-03-11","o":5.98,"h":6.32,"l":5.66,"c":5.68,"v":6084900},{"d":"2026-03-12","o":5.73,"h":6.15,"l":5.52,"c":5.85,"v":8689800},{"d":"2026-03-13","o":5.89,"h":6.15,"l":5.2,"c":5.28,"v":6301500},{"d":"2026-03-16","o":5.41,"h":5.5,"l":5.11,"c":5.34,"v":3801700},{"d":"2026-03-17","o":5.28,"h":5.43,"l":4.74,"c":4.97,"v":7487000},{"d":"2026-03-18","o":5.03,"h":5.07,"l":4.64,"c":4.64,"v":3863000},{"d":"2026-03-19","o":4.34,"h":4.43,"l":4.08,"c":4.37,"v":6242700},{"d":"2026-03-20","o":4.35,"h":4.36,"l":4.04,"c":4.22,"v":7604800},{"d":"2026-03-23","o":4.55,"h":4.89,"l":4.36,"c":4.83,"v":7862300},{"d":"2026-03-24","o":4.78,"h":5.24,"l":4.75,"c":4.98,"v":5928000},{"d":"2026-03-25","o":4.97,"h":5.22,"l":4.93,"c":5.04,"v":3884600},{"d":"2026-03-26","o":4.88,"h":4.9,"l":4.59,"c":4.61,"v":4119400},{"d":"2026-03-27","o":4.44,"h":4.56,"l":4.17,"c":4.37,"v":5176900},{"d":"2026-03-30","o":4.41,"h":4.49,"l":4.15,"c":4.22,"v":3863400},{"d":"2026-03-31","o":4.32,"h":4.51,"l":4.26,"c":4.42,"v":3563601},{"d":"2026-04-01","o":4.5,"h":4.51,"l":4.06,"c":4.11,"v":4292621},{"d":"2026-04-02","o":4.01,"h":4.3,"l":3.92,"c":4.29,"v":3095289},{"d":"2026-04-06","o":4.26,"h":4.43,"l":4.2,"c":4.21,"v":2231719},{"d":"2026-04-07","o":4.15,"h":4.24,"l":4.05,"c":4.07,"v":2710488},{"d":"2026-04-08","o":4.4,"h":4.51,"l":4.22,"c":4.5,"v":4732459},{"d":"2026-04-09","o":4.38,"h":4.41,"l":4.19,"c":4.21,"v":2189275},{"d":"2026-04-10","o":4.28,"h":4.58,"l":4.26,"c":4.48,"v":3875648},{"d":"2026-04-13","o":4.57,"h":5.13,"l":4.22,"c":5.06,"v":7935065},{"d":"2026-04-14","o":5.19,"h":5.38,"l":4.72,"c":5,"v":4926871},{"d":"2026-04-15","o":5.1,"h":5.77,"l":5.1,"c":5.38,"v":6690839},{"d":"2026-04-16","o":5.46,"h":5.54,"l":5.05,"c":5.11,"v":4727208},{"d":"2026-04-17","o":5.25,"h":5.84,"l":5.25,"c":5.37,"v":7284495},{"d":"2026-04-20","o":5.15,"h":5.55,"l":5.12,"c":5.47,"v":2698994},{"d":"2026-04-21","o":5.49,"h":5.54,"l":5.04,"c":5.06,"v":3606995},{"d":"2026-04-22","o":5.29,"h":5.62,"l":5.2,"c":5.61,"v":4152963},{"d":"2026-04-23","o":5.61,"h":5.82,"l":5.34,"c":5.43,"v":4721589},{"d":"2026-04-24","o":5.58,"h":5.62,"l":5.2,"c":5.35,"v":2841543},{"d":"2026-04-27","o":5.37,"h":5.84,"l":5.35,"c":5.65,"v":3177605},{"d":"2026-04-28","o":5.46,"h":5.47,"l":5.16,"c":5.24,"v":2872648},{"d":"2026-04-29","o":5.2,"h":5.24,"l":4.9,"c":4.94,"v":3160892},{"d":"2026-04-30","o":5,"h":5.27,"l":4.99,"c":5.26,"v":2083417},{"d":"2026-05-01","o":5.17,"h":5.23,"l":4.98,"c":5.15,"v":2787998},{"d":"2026-05-04","o":5.16,"h":5.34,"l":5.05,"c":5.16,"v":2687561},{"d":"2026-05-05","o":5.26,"h":5.31,"l":5.01,"c":5.13,"v":2495247},{"d":"2026-05-06","o":5.19,"h":5.58,"l":5.08,"c":5.54,"v":3592012},{"d":"2026-05-07","o":5.45,"h":5.47,"l":5.2,"c":5.33,"v":3099616},{"d":"2026-05-08","o":5.35,"h":5.41,"l":5.18,"c":5.38,"v":2385845},{"d":"2026-05-11","o":5.62,"h":6.5,"l":5.51,"c":6.22,"v":9772471},{"d":"2026-05-12","o":5.99,"h":6.03,"l":5.62,"c":5.97,"v":5219467},{"d":"2026-05-13","o":6,"h":6.5,"l":5.9,"c":6.32,"v":6049870},{"d":"2026-05-14","o":6.22,"h":6.32,"l":5.91,"c":6.09,"v":3968868},{"d":"2026-05-15","o":5.78,"h":5.88,"l":5.66,"c":5.8,"v":4150351},{"d":"2026-05-18","o":5.78,"h":5.79,"l":5.22,"c":5.28,"v":4522668},{"d":"2026-05-19","o":5.14,"h":5.16,"l":4.8,"c":4.84,"v":4033712}]