[{"d":"2022-05-04","o":6.5,"h":29,"l":4.15,"c":4.37,"v":8084200},{"d":"2022-05-05","o":5.19,"h":5.81,"l":3.49,"c":3.72,"v":14225500},{"d":"2022-05-06","o":3.41,"h":3.46,"l":2.88,"c":2.96,"v":2200800},{"d":"2022-05-09","o":2.7,"h":3.73,"l":2.5,"c":2.79,"v":9728600},{"d":"2022-05-10","o":2.77,"h":3.1,"l":2.3,"c":2.35,"v":2149900},{"d":"2022-05-11","o":2.16,"h":2.47,"l":1.88,"c":1.95,"v":1673400},{"d":"2022-05-12","o":1.84,"h":1.95,"l":1.75,"c":1.79,"v":871800},{"d":"2022-05-13","o":1.81,"h":2.04,"l":1.72,"c":1.82,"v":1029000},{"d":"2022-05-16","o":1.85,"h":1.95,"l":1.75,"c":1.85,"v":503400},{"d":"2022-05-17","o":1.97,"h":1.97,"l":1.75,"c":1.76,"v":494900},{"d":"2022-05-18","o":1.72,"h":1.89,"l":1.67,"c":1.71,"v":421300},{"d":"2022-05-19","o":1.67,"h":2.4,"l":1.67,"c":2.07,"v":4875600},{"d":"2022-05-20","o":1.96,"h":2.02,"l":1.8,"c":1.84,"v":526200},{"d":"2022-05-23","o":1.84,"h":1.92,"l":1.79,"c":1.83,"v":319300},{"d":"2022-05-24","o":1.75,"h":1.92,"l":1.69,"c":1.76,"v":586400},{"d":"2022-05-25","o":1.74,"h":1.88,"l":1.62,"c":1.7,"v":371500},{"d":"2022-05-26","o":1.68,"h":1.75,"l":1.61,"c":1.68,"v":309700},{"d":"2022-05-27","o":1.67,"h":1.74,"l":1.65,"c":1.69,"v":376900},{"d":"2022-05-31","o":1.66,"h":1.75,"l":1.66,"c":1.72,"v":278700},{"d":"2022-06-01","o":1.7,"h":1.81,"l":1.66,"c":1.67,"v":349300},{"d":"2022-06-02","o":1.66,"h":1.78,"l":1.66,"c":1.74,"v":262800},{"d":"2022-06-03","o":1.7,"h":1.73,"l":1.68,"c":1.7,"v":103200},{"d":"2022-06-06","o":1.71,"h":1.73,"l":1.62,"c":1.67,"v":144600},{"d":"2022-06-07","o":1.65,"h":1.73,"l":1.64,"c":1.71,"v":121200},{"d":"2022-06-08","o":1.71,"h":2.07,"l":1.65,"c":1.99,"v":1042500},{"d":"2022-06-09","o":2,"h":2.04,"l":1.75,"c":1.75,"v":300600},{"d":"2022-06-10","o":1.74,"h":1.99,"l":1.71,"c":1.94,"v":763800},{"d":"2022-06-13","o":1.92,"h":1.95,"l":1.71,"c":1.73,"v":421400},{"d":"2022-06-14","o":1.7,"h":1.8,"l":1.7,"c":1.75,"v":152200},{"d":"2022-06-15","o":1.78,"h":2.4,"l":1.73,"c":2.23,"v":6999200},{"d":"2022-06-16","o":2.28,"h":2.55,"l":2.12,"c":2.3,"v":1628200},{"d":"2022-06-17","o":2.38,"h":2.38,"l":2.17,"c":2.28,"v":318900},{"d":"2022-06-21","o":2.24,"h":2.39,"l":2.2,"c":2.27,"v":237100},{"d":"2022-06-22","o":2.24,"h":2.45,"l":2.18,"c":2.26,"v":410800},{"d":"2022-06-23","o":2.3,"h":2.35,"l":2.15,"c":2.2,"v":275900},{"d":"2022-06-24","o":2.21,"h":2.25,"l":2.15,"c":2.21,"v":109600},{"d":"2022-06-27","o":2.16,"h":2.25,"l":2.12,"c":2.14,"v":147300},{"d":"2022-06-28","o":2.06,"h":2.23,"l":1.96,"c":2.05,"v":197100},{"d":"2022-06-29","o":2.03,"h":2.24,"l":1.98,"c":2.05,"v":254600},{"d":"2022-06-30","o":2.1,"h":2.12,"l":1.76,"c":1.81,"v":222100},{"d":"2022-07-01","o":1.81,"h":2.12,"l":1.75,"c":1.82,"v":545000},{"d":"2022-07-05","o":1.81,"h":1.89,"l":1.55,"c":1.65,"v":413100},{"d":"2022-07-06","o":1.64,"h":1.79,"l":1.61,"c":1.65,"v":147000},{"d":"2022-07-07","o":1.64,"h":1.71,"l":1.62,"c":1.66,"v":136000},{"d":"2022-07-08","o":1.67,"h":1.72,"l":1.64,"c":1.71,"v":46000},{"d":"2022-07-11","o":1.72,"h":1.72,"l":1.64,"c":1.66,"v":27800},{"d":"2022-07-12","o":1.68,"h":1.75,"l":1.61,"c":1.67,"v":186400},{"d":"2022-07-13","o":1.61,"h":1.66,"l":1.61,"c":1.63,"v":55900},{"d":"2022-07-14","o":1.62,"h":1.7,"l":1.6,"c":1.62,"v":75400},{"d":"2022-07-15","o":1.62,"h":1.64,"l":1.6,"c":1.62,"v":18800},{"d":"2022-07-18","o":1.62,"h":1.74,"l":1.61,"c":1.64,"v":51600},{"d":"2022-07-19","o":1.65,"h":1.69,"l":1.62,"c":1.66,"v":30400},{"d":"2022-07-20","o":1.71,"h":1.74,"l":1.63,"c":1.63,"v":81900},{"d":"2022-07-21","o":1.7,"h":1.7,"l":1.64,"c":1.65,"v":57900},{"d":"2022-07-22","o":1.7,"h":1.79,"l":1.65,"c":1.67,"v":146700},{"d":"2022-07-25","o":1.7,"h":1.73,"l":1.64,"c":1.67,"v":50500},{"d":"2022-07-26","o":1.68,"h":1.68,"l":1.65,"c":1.66,"v":16100},{"d":"2022-07-27","o":1.68,"h":1.68,"l":1.64,"c":1.67,"v":44100},{"d":"2022-07-28","o":1.68,"h":1.79,"l":1.65,"c":1.66,"v":266600},{"d":"2022-07-29","o":1.74,"h":1.99,"l":1.66,"c":1.73,"v":934600},{"d":"2022-08-01","o":1.75,"h":1.75,"l":1.57,"c":1.6,"v":283100},{"d":"2022-08-02","o":1.62,"h":1.86,"l":1.62,"c":1.8,"v":508200},{"d":"2022-08-03","o":1.78,"h":1.89,"l":1.7,"c":1.75,"v":304200},{"d":"2022-08-04","o":1.81,"h":1.84,"l":1.73,"c":1.78,"v":89300},{"d":"2022-08-05","o":1.72,"h":1.85,"l":1.69,"c":1.71,"v":89400},{"d":"2022-08-08","o":1.69,"h":1.97,"l":1.69,"c":1.85,"v":187300},{"d":"2022-08-09","o":1.9,"h":2.05,"l":1.82,"c":1.92,"v":205700},{"d":"2022-08-10","o":1.9,"h":1.92,"l":1.85,"c":1.92,"v":93500},{"d":"2022-08-11","o":1.99,"h":2,"l":1.77,"c":1.81,"v":171900},{"d":"2022-08-12","o":1.77,"h":1.88,"l":1.73,"c":1.74,"v":84500},{"d":"2022-08-15","o":1.78,"h":1.82,"l":1.71,"c":1.74,"v":220800},{"d":"2022-08-16","o":1.74,"h":1.79,"l":1.71,"c":1.75,"v":72600},{"d":"2022-08-17","o":1.72,"h":1.77,"l":1.67,"c":1.67,"v":129100},{"d":"2022-08-18","o":1.71,"h":1.71,"l":1.63,"c":1.68,"v":89400},{"d":"2022-08-19","o":1.72,"h":1.75,"l":1.66,"c":1.68,"v":57500},{"d":"2022-08-22","o":1.73,"h":1.85,"l":1.68,"c":1.75,"v":165900},{"d":"2022-08-23","o":1.78,"h":1.8,"l":1.66,"c":1.68,"v":160500},{"d":"2022-08-24","o":1.66,"h":1.73,"l":1.66,"c":1.67,"v":103900},{"d":"2022-08-25","o":1.66,"h":1.72,"l":1.63,"c":1.63,"v":119600},{"d":"2022-08-26","o":1.68,"h":1.69,"l":1.6,"c":1.65,"v":80600},{"d":"2022-08-29","o":1.6,"h":1.73,"l":1.6,"c":1.65,"v":109500},{"d":"2022-08-30","o":1.69,"h":1.69,"l":1.55,"c":1.58,"v":97800},{"d":"2022-08-31","o":1.65,"h":1.65,"l":1.56,"c":1.6,"v":49700},{"d":"2022-09-01","o":1.59,"h":1.65,"l":1.56,"c":1.57,"v":52200},{"d":"2022-09-02","o":1.63,"h":1.63,"l":1.53,"c":1.56,"v":96500},{"d":"2022-09-06","o":1.53,"h":1.54,"l":1.38,"c":1.4,"v":116000},{"d":"2022-09-07","o":1.4,"h":1.42,"l":1.36,"c":1.36,"v":67700},{"d":"2022-09-08","o":1.37,"h":1.38,"l":1.37,"c":1.38,"v":28500},{"d":"2022-09-09","o":1.39,"h":1.41,"l":1.33,"c":1.37,"v":164300},{"d":"2022-09-12","o":1.41,"h":1.47,"l":1.38,"c":1.46,"v":62300},{"d":"2022-09-13","o":1.4,"h":1.42,"l":1.34,"c":1.35,"v":71700},{"d":"2022-09-14","o":1.35,"h":1.41,"l":1.34,"c":1.37,"v":35000},{"d":"2022-09-15","o":1.47,"h":1.47,"l":1.32,"c":1.34,"v":63400},{"d":"2022-09-16","o":1.32,"h":1.36,"l":1.27,"c":1.32,"v":93400},{"d":"2022-09-19","o":1.32,"h":1.32,"l":1.19,"c":1.22,"v":53000},{"d":"2022-09-20","o":1.21,"h":1.25,"l":1.14,"c":1.19,"v":35400},{"d":"2022-09-21","o":1.17,"h":1.18,"l":1.1,"c":1.11,"v":44900},{"d":"2022-09-22","o":1.09,"h":1.13,"l":1.09,"c":1.11,"v":39400},{"d":"2022-09-23","o":1.08,"h":1.11,"l":1.01,"c":1.04,"v":63900},{"d":"2022-09-26","o":1.1,"h":1.17,"l":1.01,"c":1.05,"v":51100},{"d":"2022-09-27","o":1.03,"h":1.12,"l":0.77,"c":0.88,"v":155800},{"d":"2022-09-28","o":0.97,"h":0.97,"l":0.86,"c":0.97,"v":33900},{"d":"2022-09-29","o":1.01,"h":1.12,"l":0.91,"c":1.02,"v":60000},{"d":"2022-09-30","o":1.02,"h":1.02,"l":0.88,"c":0.98,"v":43700},{"d":"2022-10-03","o":0.97,"h":1.18,"l":0.97,"c":1.15,"v":157900},{"d":"2022-10-04","o":1.18,"h":1.29,"l":1.09,"c":1.18,"v":78800},{"d":"2022-10-05","o":1.2,"h":1.25,"l":1.12,"c":1.21,"v":55500},{"d":"2022-10-06","o":1.33,"h":1.33,"l":1.13,"c":1.24,"v":37000},{"d":"2022-10-07","o":1.26,"h":1.26,"l":1.14,"c":1.22,"v":41500},{"d":"2022-10-10","o":1.16,"h":1.22,"l":1.12,"c":1.12,"v":10500},{"d":"2022-10-11","o":1.19,"h":1.19,"l":1.09,"c":1.13,"v":97200},{"d":"2022-10-12","o":1.1,"h":1.11,"l":1.01,"c":1.11,"v":62500},{"d":"2022-10-13","o":1.01,"h":1.17,"l":1.01,"c":1.17,"v":72000},{"d":"2022-10-14","o":1.19,"h":1.2,"l":0.96,"c":1,"v":83900},{"d":"2022-10-17","o":1,"h":1.24,"l":1,"c":1.09,"v":80600},{"d":"2022-10-18","o":1.08,"h":1.1,"l":1.01,"c":1.08,"v":24900},{"d":"2022-10-19","o":1.02,"h":1.08,"l":0.82,"c":0.94,"v":116800},{"d":"2022-10-20","o":0.93,"h":0.99,"l":0.9,"c":0.95,"v":35300},{"d":"2022-10-21","o":0.92,"h":0.98,"l":0.91,"c":0.96,"v":30000},{"d":"2022-10-24","o":0.96,"h":0.96,"l":0.84,"c":0.93,"v":52500},{"d":"2022-10-25","o":0.89,"h":0.95,"l":0.88,"c":0.93,"v":56800},{"d":"2022-10-26","o":0.91,"h":0.96,"l":0.89,"c":0.94,"v":56500},{"d":"2022-10-27","o":0.92,"h":0.92,"l":0.86,"c":0.92,"v":31600},{"d":"2022-10-28","o":0.89,"h":0.93,"l":0.89,"c":0.92,"v":15500},{"d":"2022-10-31","o":0.91,"h":0.93,"l":0.8,"c":0.83,"v":124800},{"d":"2022-11-01","o":0.83,"h":0.87,"l":0.7,"c":0.81,"v":189100},{"d":"2022-11-02","o":0.8,"h":0.83,"l":0.76,"c":0.79,"v":27000},{"d":"2022-11-03","o":0.83,"h":0.83,"l":0.77,"c":0.8,"v":29000},{"d":"2022-11-04","o":0.78,"h":0.81,"l":0.7,"c":0.79,"v":86100},{"d":"2022-11-07","o":0.79,"h":0.88,"l":0.78,"c":0.88,"v":128900},{"d":"2022-11-08","o":1.1,"h":1.1,"l":0.88,"c":0.94,"v":356500},{"d":"2022-11-09","o":0.93,"h":1.02,"l":0.92,"c":0.95,"v":85500},{"d":"2022-11-10","o":0.99,"h":1.02,"l":0.92,"c":0.95,"v":68700},{"d":"2022-11-11","o":1,"h":1.01,"l":0.92,"c":0.99,"v":73900},{"d":"2022-11-14","o":1,"h":1.07,"l":0.99,"c":1.05,"v":81500},{"d":"2022-11-15","o":1.02,"h":1.1,"l":0.99,"c":1.07,"v":53400},{"d":"2022-11-16","o":1.06,"h":1.12,"l":1.05,"c":1.09,"v":43300},{"d":"2022-11-17","o":1.02,"h":1.05,"l":0.96,"c":1.02,"v":27500},{"d":"2022-11-18","o":1.02,"h":1.06,"l":1,"c":1.03,"v":37200},{"d":"2022-11-21","o":1.04,"h":1.04,"l":0.97,"c":1.03,"v":26000},{"d":"2022-11-22","o":1.01,"h":1.04,"l":1,"c":1.01,"v":57500},{"d":"2022-11-23","o":0.99,"h":1.03,"l":0.99,"c":1.02,"v":36000},{"d":"2022-11-25","o":1.04,"h":1.08,"l":1.01,"c":1.04,"v":9700},{"d":"2022-11-28","o":1.04,"h":1.04,"l":0.93,"c":0.99,"v":40500},{"d":"2022-11-29","o":0.97,"h":1.07,"l":0.95,"c":1.04,"v":52700},{"d":"2022-11-30","o":1.04,"h":1.06,"l":0.92,"c":0.96,"v":78600},{"d":"2022-12-01","o":1,"h":1.05,"l":0.96,"c":0.99,"v":24400},{"d":"2022-12-02","o":0.95,"h":1.01,"l":0.94,"c":1.01,"v":14000},{"d":"2022-12-05","o":1.05,"h":1.05,"l":0.95,"c":1,"v":24400},{"d":"2022-12-06","o":1,"h":1.01,"l":0.95,"c":1,"v":5900},{"d":"2022-12-07","o":0.97,"h":1,"l":0.9,"c":0.96,"v":31800},{"d":"2022-12-08","o":1.04,"h":1.04,"l":0.87,"c":0.91,"v":50000},{"d":"2022-12-09","o":0.89,"h":0.93,"l":0.86,"c":0.91,"v":71200},{"d":"2022-12-12","o":0.95,"h":0.95,"l":0.9,"c":0.94,"v":19200},{"d":"2022-12-13","o":0.94,"h":0.98,"l":0.9,"c":0.9,"v":60400},{"d":"2022-12-14","o":0.88,"h":0.94,"l":0.82,"c":0.84,"v":63300},{"d":"2022-12-15","o":0.81,"h":0.88,"l":0.81,"c":0.87,"v":16000},{"d":"2022-12-16","o":0.86,"h":0.88,"l":0.81,"c":0.86,"v":32700},{"d":"2022-12-19","o":0.85,"h":0.86,"l":0.75,"c":0.79,"v":69700},{"d":"2022-12-20","o":0.76,"h":0.8,"l":0.71,"c":0.8,"v":103300},{"d":"2022-12-21","o":0.8,"h":0.82,"l":0.74,"c":0.78,"v":97400},{"d":"2022-12-22","o":0.78,"h":0.78,"l":0.73,"c":0.77,"v":50300},{"d":"2022-12-23","o":0.75,"h":0.82,"l":0.75,"c":0.82,"v":26700},{"d":"2022-12-27","o":0.83,"h":0.85,"l":0.75,"c":0.8,"v":66400},{"d":"2022-12-28","o":0.8,"h":0.9,"l":0.8,"c":0.9,"v":89000},{"d":"2022-12-29","o":0.94,"h":0.96,"l":0.86,"c":0.96,"v":29500},{"d":"2022-12-30","o":0.99,"h":0.99,"l":0.87,"c":0.94,"v":45500},{"d":"2023-01-03","o":0.99,"h":1.09,"l":0.97,"c":1.07,"v":68000},{"d":"2023-01-04","o":1.07,"h":1.08,"l":1.03,"c":1.06,"v":72700},{"d":"2023-01-05","o":1.06,"h":1.08,"l":1.04,"c":1.08,"v":29000},{"d":"2023-01-06","o":1.03,"h":1.09,"l":1.03,"c":1.08,"v":29800},{"d":"2023-01-09","o":1.1,"h":1.13,"l":1.06,"c":1.08,"v":12900},{"d":"2023-01-10","o":1.09,"h":1.12,"l":1.05,"c":1.1,"v":18000},{"d":"2023-01-11","o":1.13,"h":1.13,"l":1,"c":1.05,"v":46900},{"d":"2023-01-12","o":1.05,"h":1.1,"l":1.01,"c":1.05,"v":74100},{"d":"2023-01-13","o":1.05,"h":1.12,"l":1.01,"c":1.07,"v":102800},{"d":"2023-01-17","o":1.08,"h":1.08,"l":0.98,"c":1.02,"v":97800},{"d":"2023-01-18","o":1.05,"h":1.06,"l":0.99,"c":1,"v":55500},{"d":"2023-01-19","o":1,"h":1.08,"l":0.98,"c":1.07,"v":65000},{"d":"2023-01-20","o":1.08,"h":1.08,"l":1,"c":1.06,"v":95000},{"d":"2023-01-23","o":1.1,"h":1.26,"l":1.07,"c":1.22,"v":105100},{"d":"2023-01-24","o":1.27,"h":1.29,"l":1.12,"c":1.18,"v":36800},{"d":"2023-01-25","o":1.17,"h":1.17,"l":1.1,"c":1.16,"v":21600},{"d":"2023-01-26","o":1.16,"h":1.16,"l":1.02,"c":1.06,"v":23600},{"d":"2023-01-27","o":1.08,"h":1.09,"l":1.03,"c":1.08,"v":15900},{"d":"2023-01-30","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":19600},{"d":"2023-01-31","o":1.05,"h":1.09,"l":1.05,"c":1.09,"v":18500},{"d":"2023-02-01","o":1.08,"h":1.09,"l":1.03,"c":1.09,"v":46900},{"d":"2023-02-02","o":1.09,"h":1.1,"l":1.05,"c":1.06,"v":27100},{"d":"2023-02-03","o":1.04,"h":1.06,"l":1.03,"c":1.06,"v":11400},{"d":"2023-02-06","o":1.04,"h":1.04,"l":0.97,"c":1,"v":24200},{"d":"2023-02-07","o":1.04,"h":1.08,"l":0.99,"c":1.08,"v":69500},{"d":"2023-02-08","o":1.04,"h":1.06,"l":1.01,"c":1.02,"v":20000},{"d":"2023-02-09","o":1.05,"h":1.05,"l":0.99,"c":1.03,"v":13600},{"d":"2023-02-10","o":0.98,"h":1.04,"l":0.97,"c":1.02,"v":7500},{"d":"2023-02-13","o":1.03,"h":1.03,"l":0.92,"c":0.92,"v":32100},{"d":"2023-02-14","o":0.92,"h":1,"l":0.92,"c":0.96,"v":10000},{"d":"2023-02-15","o":0.96,"h":0.98,"l":0.92,"c":0.97,"v":12700},{"d":"2023-02-16","o":1,"h":1,"l":0.9,"c":0.94,"v":39600},{"d":"2023-02-17","o":0.9,"h":0.98,"l":0.9,"c":0.92,"v":7200},{"d":"2023-02-21","o":0.92,"h":0.92,"l":0.85,"c":0.9,"v":26100},{"d":"2023-02-22","o":0.87,"h":0.91,"l":0.87,"c":0.9,"v":20300},{"d":"2023-02-23","o":0.88,"h":0.95,"l":0.87,"c":0.9,"v":20600},{"d":"2023-02-24","o":0.88,"h":0.95,"l":0.88,"c":0.88,"v":10300},{"d":"2023-02-27","o":0.84,"h":0.93,"l":0.84,"c":0.85,"v":81800},{"d":"2023-02-28","o":0.84,"h":0.9,"l":0.84,"c":0.88,"v":27800},{"d":"2023-03-01","o":0.91,"h":0.94,"l":0.87,"c":0.93,"v":11000},{"d":"2023-03-02","o":0.86,"h":0.92,"l":0.86,"c":0.9,"v":16300},{"d":"2023-03-03","o":0.91,"h":0.91,"l":0.88,"c":0.89,"v":21700},{"d":"2023-03-06","o":0.89,"h":0.93,"l":0.89,"c":0.91,"v":28300},{"d":"2023-03-07","o":0.94,"h":0.95,"l":0.89,"c":0.92,"v":22000},{"d":"2023-03-08","o":0.88,"h":0.94,"l":0.88,"c":0.93,"v":11400},{"d":"2023-03-09","o":0.93,"h":0.98,"l":0.89,"c":0.9,"v":35700},{"d":"2023-03-10","o":0.95,"h":0.95,"l":0.88,"c":0.9,"v":19200},{"d":"2023-03-13","o":1,"h":1.16,"l":0.9,"c":0.98,"v":315300},{"d":"2023-03-14","o":0.98,"h":0.98,"l":0.9,"c":0.9,"v":26500},{"d":"2023-03-15","o":0.93,"h":1.02,"l":0.91,"c":0.92,"v":89200},{"d":"2023-03-16","o":0.99,"h":0.99,"l":0.9,"c":0.91,"v":18400},{"d":"2023-03-17","o":0.9,"h":1.15,"l":0.88,"c":1.04,"v":265000},{"d":"2023-03-20","o":1.05,"h":1.2,"l":1,"c":1.14,"v":290400},{"d":"2023-03-21","o":1.19,"h":1.19,"l":0.95,"c":0.95,"v":92700},{"d":"2023-03-22","o":0.96,"h":1.05,"l":0.9,"c":1.01,"v":158600},{"d":"2023-03-23","o":1,"h":1.2,"l":0.99,"c":1.11,"v":242300},{"d":"2023-03-24","o":1.1,"h":1.16,"l":1.02,"c":1.06,"v":77000},{"d":"2023-03-27","o":1.06,"h":1.09,"l":0.98,"c":1.03,"v":74800},{"d":"2023-03-28","o":1.02,"h":1.37,"l":1,"c":1.21,"v":401700},{"d":"2023-03-29","o":1.26,"h":1.45,"l":1.12,"c":1.16,"v":229700},{"d":"2023-03-30","o":1.14,"h":1.3,"l":1.11,"c":1.26,"v":291700},{"d":"2023-03-31","o":1.28,"h":1.28,"l":1.04,"c":1.14,"v":183800},{"d":"2023-04-03","o":1.18,"h":1.34,"l":1.15,"c":1.2,"v":211800},{"d":"2023-04-04","o":1.2,"h":1.8,"l":1.2,"c":1.6,"v":2813800},{"d":"2023-04-05","o":1.57,"h":1.73,"l":1.21,"c":1.39,"v":1015500},{"d":"2023-04-06","o":1.36,"h":1.41,"l":1.11,"c":1.29,"v":392100},{"d":"2023-04-10","o":1.28,"h":1.29,"l":1.12,"c":1.21,"v":285600},{"d":"2023-04-11","o":1.24,"h":1.35,"l":1.16,"c":1.22,"v":237300},{"d":"2023-04-12","o":1.26,"h":1.26,"l":1.15,"c":1.21,"v":145100},{"d":"2023-04-13","o":1.28,"h":1.39,"l":1.11,"c":1.24,"v":709400},{"d":"2023-04-14","o":1.23,"h":1.24,"l":1.15,"c":1.19,"v":188000},{"d":"2023-04-17","o":1.17,"h":1.2,"l":1.15,"c":1.15,"v":64600},{"d":"2023-04-18","o":1.13,"h":1.25,"l":1.13,"c":1.18,"v":155500},{"d":"2023-04-19","o":1.15,"h":1.29,"l":1.14,"c":1.28,"v":79100},{"d":"2023-04-20","o":1.26,"h":1.26,"l":1.18,"c":1.2,"v":122300},{"d":"2023-04-21","o":1.16,"h":1.22,"l":0.95,"c":0.96,"v":211200},{"d":"2023-04-24","o":1,"h":1.07,"l":0.97,"c":1.04,"v":150300},{"d":"2023-04-25","o":1.05,"h":1.09,"l":1,"c":1.05,"v":79300},{"d":"2023-04-26","o":1.05,"h":1.06,"l":1.02,"c":1.04,"v":26500},{"d":"2023-04-27","o":1.03,"h":1.04,"l":0.97,"c":0.99,"v":118500},{"d":"2023-04-28","o":0.97,"h":1.03,"l":0.97,"c":1.02,"v":84100},{"d":"2023-05-01","o":1.03,"h":1.07,"l":0.98,"c":1.01,"v":102900},{"d":"2023-05-02","o":1.02,"h":1.12,"l":0.99,"c":1.1,"v":186700},{"d":"2023-05-03","o":1.1,"h":1.17,"l":1.04,"c":1.07,"v":118900},{"d":"2023-05-04","o":1.13,"h":1.28,"l":1.08,"c":1.13,"v":568300},{"d":"2023-05-05","o":1.16,"h":1.17,"l":1.08,"c":1.14,"v":80100},{"d":"2023-05-08","o":1.15,"h":1.18,"l":1.1,"c":1.15,"v":41600},{"d":"2023-05-09","o":1.13,"h":1.29,"l":1.13,"c":1.28,"v":158000},{"d":"2023-05-10","o":1.28,"h":1.28,"l":1.16,"c":1.21,"v":116600},{"d":"2023-05-11","o":1.16,"h":1.28,"l":1.11,"c":1.18,"v":96000},{"d":"2023-05-12","o":1.17,"h":1.28,"l":1.13,"c":1.2,"v":32800},{"d":"2023-05-15","o":1.2,"h":1.25,"l":1.2,"c":1.22,"v":15500},{"d":"2023-05-16","o":1.19,"h":1.2,"l":1.1,"c":1.14,"v":37800},{"d":"2023-05-17","o":1.16,"h":1.16,"l":1.04,"c":1.05,"v":87200},{"d":"2023-05-18","o":1.08,"h":1.08,"l":1.01,"c":1.03,"v":76000},{"d":"2023-05-19","o":1.02,"h":1.12,"l":1.01,"c":1.06,"v":87000},{"d":"2023-05-22","o":1.05,"h":1.05,"l":1.01,"c":1.05,"v":42900},{"d":"2023-05-23","o":1.04,"h":1.08,"l":1.03,"c":1.07,"v":49200},{"d":"2023-05-24","o":1.1,"h":1.13,"l":1.05,"c":1.07,"v":37700},{"d":"2023-05-25","o":1.07,"h":1.08,"l":1.01,"c":1.05,"v":29200},{"d":"2023-05-26","o":1.02,"h":1.04,"l":0.99,"c":1.02,"v":41400},{"d":"2023-05-30","o":1,"h":1.06,"l":0.93,"c":0.98,"v":196800},{"d":"2023-05-31","o":1.04,"h":1.04,"l":0.98,"c":1.02,"v":123800},{"d":"2023-06-01","o":1.02,"h":1.06,"l":1.01,"c":1.06,"v":29600},{"d":"2023-06-02","o":1.05,"h":1.07,"l":1.02,"c":1.05,"v":12400},{"d":"2023-06-05","o":1.03,"h":1.1,"l":1.03,"c":1.06,"v":15100},{"d":"2023-06-06","o":1.05,"h":1.06,"l":0.98,"c":1.03,"v":25200},{"d":"2023-06-07","o":1.04,"h":1.06,"l":1,"c":1,"v":13700},{"d":"2023-06-08","o":1.04,"h":1.04,"l":1.02,"c":1.03,"v":25500},{"d":"2023-06-09","o":1.03,"h":1.04,"l":1,"c":1.01,"v":9500},{"d":"2023-06-12","o":1.02,"h":1.04,"l":0.97,"c":1.02,"v":41200},{"d":"2023-06-13","o":1.06,"h":1.06,"l":0.98,"c":1,"v":7000},{"d":"2023-06-14","o":1.01,"h":1.02,"l":0.97,"c":1,"v":15900},{"d":"2023-06-15","o":0.98,"h":1.01,"l":0.95,"c":0.99,"v":28400},{"d":"2023-06-16","o":1,"h":1.01,"l":0.91,"c":0.99,"v":136000},{"d":"2023-06-20","o":0.98,"h":0.98,"l":0.94,"c":0.95,"v":22200},{"d":"2023-06-21","o":0.94,"h":0.94,"l":0.92,"c":0.93,"v":24800},{"d":"2023-06-22","o":0.93,"h":0.93,"l":0.88,"c":0.92,"v":36400},{"d":"2023-06-23","o":0.93,"h":0.93,"l":0.87,"c":0.87,"v":46600},{"d":"2023-06-26","o":0.87,"h":0.93,"l":0.87,"c":0.87,"v":11300},{"d":"2023-06-27","o":0.88,"h":0.9,"l":0.85,"c":0.9,"v":29400},{"d":"2023-06-28","o":0.89,"h":0.9,"l":0.86,"c":0.88,"v":26900},{"d":"2023-06-29","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":9300},{"d":"2023-06-30","o":0.88,"h":0.89,"l":0.85,"c":0.89,"v":23600},{"d":"2023-07-03","o":0.9,"h":0.9,"l":0.84,"c":0.86,"v":14800},{"d":"2023-07-05","o":0.87,"h":0.9,"l":0.87,"c":0.89,"v":27900},{"d":"2023-07-06","o":0.87,"h":0.88,"l":0.86,"c":0.87,"v":29800},{"d":"2023-07-07","o":0.9,"h":0.9,"l":0.85,"c":0.86,"v":13200},{"d":"2023-07-10","o":0.89,"h":0.93,"l":0.86,"c":0.93,"v":49600},{"d":"2023-07-11","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":11300},{"d":"2023-07-12","o":0.93,"h":0.94,"l":0.9,"c":0.92,"v":23900},{"d":"2023-07-13","o":0.94,"h":0.97,"l":0.91,"c":0.93,"v":23500},{"d":"2023-07-14","o":0.91,"h":0.92,"l":0.88,"c":0.92,"v":12700},{"d":"2023-07-17","o":0.92,"h":0.92,"l":0.89,"c":0.89,"v":11800},{"d":"2023-07-18","o":0.9,"h":0.93,"l":0.89,"c":0.93,"v":22700},{"d":"2023-07-19","o":0.92,"h":0.95,"l":0.92,"c":0.94,"v":8300},{"d":"2023-07-20","o":0.96,"h":0.96,"l":0.91,"c":0.94,"v":10600},{"d":"2023-07-21","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":5700},{"d":"2023-07-24","o":0.92,"h":0.92,"l":0.88,"c":0.88,"v":25900},{"d":"2023-07-25","o":0.88,"h":0.88,"l":0.86,"c":0.87,"v":13400},{"d":"2023-07-26","o":0.87,"h":0.9,"l":0.85,"c":0.87,"v":13200},{"d":"2023-07-27","o":0.87,"h":0.87,"l":0.85,"c":0.87,"v":3300},{"d":"2023-07-28","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":8100},{"d":"2023-07-31","o":0.88,"h":0.88,"l":0.84,"c":0.88,"v":65400},{"d":"2023-08-01","o":0.87,"h":0.88,"l":0.86,"c":0.88,"v":8100},{"d":"2023-08-02","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":5400},{"d":"2023-08-03","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":11300},{"d":"2023-08-04","o":0.85,"h":0.88,"l":0.85,"c":0.87,"v":4200},{"d":"2023-08-07","o":0.85,"h":0.87,"l":0.83,"c":0.83,"v":24700},{"d":"2023-08-08","o":0.83,"h":0.85,"l":0.81,"c":0.81,"v":26200},{"d":"2023-08-09","o":0.84,"h":0.84,"l":0.81,"c":0.83,"v":1800},{"d":"2023-08-10","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":3400},{"d":"2023-08-11","o":0.82,"h":0.85,"l":0.8,"c":0.82,"v":45800},{"d":"2023-08-14","o":0.81,"h":0.81,"l":0.77,"c":0.8,"v":20200},{"d":"2023-08-15","o":0.77,"h":0.81,"l":0.77,"c":0.81,"v":14900},{"d":"2023-08-16","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":2000},{"d":"2023-08-17","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":11800},{"d":"2023-08-18","o":0.77,"h":0.79,"l":0.71,"c":0.79,"v":80300},{"d":"2023-08-21","o":0.79,"h":0.84,"l":0.77,"c":0.82,"v":22100},{"d":"2023-08-22","o":0.81,"h":0.85,"l":0.78,"c":0.83,"v":9700},{"d":"2023-08-23","o":0.79,"h":0.85,"l":0.79,"c":0.85,"v":16700},{"d":"2023-08-24","o":0.85,"h":0.85,"l":0.8,"c":0.81,"v":4500},{"d":"2023-08-25","o":0.86,"h":0.86,"l":0.8,"c":0.82,"v":2500},{"d":"2023-08-28","o":0.8,"h":0.85,"l":0.8,"c":0.85,"v":20900},{"d":"2023-08-29","o":0.83,"h":0.84,"l":0.8,"c":0.81,"v":17400},{"d":"2023-08-30","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":7500},{"d":"2023-08-31","o":0.84,"h":0.84,"l":0.81,"c":0.83,"v":19200},{"d":"2023-09-01","o":0.84,"h":0.85,"l":0.8,"c":0.82,"v":23300},{"d":"2023-09-05","o":0.85,"h":0.85,"l":0.83,"c":0.85,"v":1700},{"d":"2023-09-06","o":0.85,"h":0.85,"l":0.8,"c":0.81,"v":5000},{"d":"2023-09-07","o":0.84,"h":0.85,"l":0.82,"c":0.82,"v":5700},{"d":"2023-09-08","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":4400},{"d":"2023-09-11","o":0.8,"h":0.84,"l":0.8,"c":0.83,"v":9000},{"d":"2023-09-12","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":8200},{"d":"2023-09-13","o":0.84,"h":0.84,"l":0.81,"c":0.82,"v":1900},{"d":"2023-09-14","o":0.82,"h":0.85,"l":0.8,"c":0.84,"v":20100},{"d":"2023-09-15","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":5800},{"d":"2023-09-18","o":0.8,"h":0.85,"l":0.8,"c":0.82,"v":4300},{"d":"2023-09-19","o":0.83,"h":0.84,"l":0.8,"c":0.81,"v":4600},{"d":"2023-09-20","o":0.81,"h":0.83,"l":0.78,"c":0.82,"v":28700},{"d":"2023-09-21","o":0.79,"h":0.82,"l":0.78,"c":0.79,"v":8700},{"d":"2023-09-22","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":5900},{"d":"2023-09-25","o":0.79,"h":0.83,"l":0.75,"c":0.79,"v":20300},{"d":"2023-09-26","o":0.75,"h":0.75,"l":0.72,"c":0.74,"v":42800},{"d":"2023-09-27","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":4900},{"d":"2023-09-28","o":0.75,"h":0.8,"l":0.74,"c":0.74,"v":6100},{"d":"2023-09-29","o":0.75,"h":0.79,"l":0.75,"c":0.75,"v":25800},{"d":"2023-10-02","o":0.75,"h":0.77,"l":0.75,"c":0.77,"v":11800},{"d":"2023-10-03","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":12100},{"d":"2023-10-04","o":0.73,"h":0.73,"l":0.54,"c":0.69,"v":59800},{"d":"2023-10-05","o":0.74,"h":0.74,"l":0.7,"c":0.7,"v":6000},{"d":"2023-10-06","o":0.75,"h":0.75,"l":0.7,"c":0.74,"v":5300},{"d":"2023-10-09","o":0.66,"h":0.71,"l":0.66,"c":0.71,"v":9600},{"d":"2023-10-10","o":0.71,"h":0.74,"l":0.7,"c":0.74,"v":6300},{"d":"2023-10-11","o":0.73,"h":0.76,"l":0.7,"c":0.74,"v":30300},{"d":"2023-10-12","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":300},{"d":"2023-10-13","o":0.76,"h":0.78,"l":0.73,"c":0.75,"v":10300},{"d":"2023-10-16","o":0.77,"h":0.78,"l":0.67,"c":0.78,"v":3400},{"d":"2023-10-17","o":0.78,"h":0.78,"l":0.7,"c":0.76,"v":1400},{"d":"2023-10-18","o":0.76,"h":0.76,"l":0.69,"c":0.71,"v":5900},{"d":"2023-10-19","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":11700},{"d":"2023-10-20","o":0.76,"h":0.77,"l":0.71,"c":0.75,"v":67300},{"d":"2023-10-23","o":0.77,"h":0.77,"l":0.7,"c":0.71,"v":3700},{"d":"2023-10-24","o":0.71,"h":0.73,"l":0.7,"c":0.73,"v":11400},{"d":"2023-10-25","o":0.76,"h":0.78,"l":0.71,"c":0.72,"v":11500},{"d":"2023-10-26","o":0.71,"h":0.77,"l":0.68,"c":0.71,"v":6700},{"d":"2023-10-27","o":0.73,"h":0.85,"l":0.69,"c":0.76,"v":68000},{"d":"2023-10-30","o":0.82,"h":0.82,"l":0.68,"c":0.72,"v":40500},{"d":"2023-10-31","o":0.68,"h":0.72,"l":0.63,"c":0.71,"v":26100},{"d":"2023-11-01","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":6400},{"d":"2023-11-02","o":0.69,"h":0.71,"l":0.67,"c":0.7,"v":11300},{"d":"2023-11-03","o":0.67,"h":0.72,"l":0.67,"c":0.72,"v":6400},{"d":"2023-11-06","o":0.71,"h":0.71,"l":0.69,"c":0.69,"v":16800},{"d":"2023-11-07","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":2200},{"d":"2023-11-08","o":0.68,"h":0.68,"l":0.65,"c":0.66,"v":21500},{"d":"2023-11-09","o":0.68,"h":0.7,"l":0.66,"c":0.66,"v":1900},{"d":"2023-11-10","o":0.7,"h":0.7,"l":0.63,"c":0.64,"v":13200},{"d":"2023-11-13","o":0.69,"h":0.72,"l":0.66,"c":0.66,"v":7100},{"d":"2023-11-14","o":0.66,"h":0.72,"l":0.66,"c":0.66,"v":6500},{"d":"2023-11-15","o":0.67,"h":0.71,"l":0.64,"c":0.7,"v":16800},{"d":"2023-11-16","o":0.72,"h":0.72,"l":0.68,"c":0.71,"v":6700},{"d":"2023-11-17","o":0.72,"h":0.72,"l":0.68,"c":0.71,"v":6600},{"d":"2023-11-20","o":0.68,"h":0.75,"l":0.68,"c":0.73,"v":43300},{"d":"2023-11-21","o":0.75,"h":0.79,"l":0.73,"c":0.73,"v":27200},{"d":"2023-11-22","o":0.77,"h":0.77,"l":0.71,"c":0.72,"v":13100},{"d":"2023-11-24","o":0.83,"h":0.83,"l":0.72,"c":0.77,"v":26100},{"d":"2023-11-27","o":0.75,"h":0.79,"l":0.72,"c":0.77,"v":9100},{"d":"2023-11-28","o":0.76,"h":0.84,"l":0.76,"c":0.83,"v":21600},{"d":"2023-11-29","o":0.84,"h":0.84,"l":0.75,"c":0.78,"v":16700},{"d":"2023-11-30","o":0.81,"h":0.81,"l":0.76,"c":0.81,"v":4400},{"d":"2023-12-01","o":0.81,"h":0.84,"l":0.78,"c":0.83,"v":40000},{"d":"2023-12-04","o":0.84,"h":0.86,"l":0.79,"c":0.83,"v":42200},{"d":"2023-12-05","o":0.84,"h":0.86,"l":0.78,"c":0.78,"v":26400},{"d":"2023-12-06","o":0.8,"h":0.85,"l":0.77,"c":0.78,"v":15900},{"d":"2023-12-07","o":0.84,"h":0.84,"l":0.78,"c":0.83,"v":4300},{"d":"2023-12-08","o":0.83,"h":0.83,"l":0.78,"c":0.78,"v":5500},{"d":"2023-12-11","o":0.73,"h":0.8,"l":0.71,"c":0.8,"v":11900},{"d":"2023-12-12","o":0.76,"h":0.78,"l":0.71,"c":0.74,"v":11400},{"d":"2023-12-13","o":0.73,"h":0.74,"l":0.73,"c":0.74,"v":2900},{"d":"2023-12-14","o":0.74,"h":0.77,"l":0.73,"c":0.73,"v":3900},{"d":"2023-12-15","o":0.7,"h":0.78,"l":0.65,"c":0.7,"v":17000},{"d":"2023-12-18","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":8100},{"d":"2023-12-19","o":0.73,"h":0.73,"l":0.66,"c":0.71,"v":9800},{"d":"2023-12-20","o":0.72,"h":0.72,"l":0.68,"c":0.7,"v":11100},{"d":"2023-12-21","o":0.68,"h":0.72,"l":0.68,"c":0.69,"v":10900},{"d":"2023-12-22","o":0.73,"h":0.73,"l":0.69,"c":0.69,"v":19900},{"d":"2023-12-26","o":0.67,"h":0.73,"l":0.67,"c":0.7,"v":4500},{"d":"2023-12-27","o":0.74,"h":0.75,"l":0.68,"c":0.7,"v":31500},{"d":"2023-12-28","o":0.7,"h":0.74,"l":0.7,"c":0.7,"v":14600},{"d":"2023-12-29","o":0.75,"h":0.75,"l":0.69,"c":0.74,"v":16200},{"d":"2024-01-02","o":0.74,"h":0.74,"l":0.66,"c":0.7,"v":21600},{"d":"2024-01-03","o":0.74,"h":0.74,"l":0.7,"c":0.7,"v":8100},{"d":"2024-01-04","o":0.69,"h":0.7,"l":0.66,"c":0.68,"v":5000},{"d":"2024-01-05","o":0.68,"h":0.74,"l":0.68,"c":0.69,"v":5200},{"d":"2024-01-08","o":0.74,"h":0.74,"l":0.68,"c":0.69,"v":3400},{"d":"2024-01-09","o":0.71,"h":0.74,"l":0.69,"c":0.7,"v":6100},{"d":"2024-01-10","o":0.73,"h":0.74,"l":0.69,"c":0.69,"v":9500},{"d":"2024-01-11","o":0.72,"h":0.72,"l":0.65,"c":0.68,"v":21700},{"d":"2024-01-12","o":0.73,"h":0.73,"l":0.66,"c":0.66,"v":11700},{"d":"2024-01-16","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":4700},{"d":"2024-01-17","o":0.65,"h":0.69,"l":0.65,"c":0.65,"v":5900},{"d":"2024-01-18","o":0.72,"h":0.72,"l":0.66,"c":0.66,"v":3600},{"d":"2024-01-19","o":0.67,"h":0.67,"l":0.63,"c":0.67,"v":21700},{"d":"2024-01-22","o":0.67,"h":0.69,"l":0.65,"c":0.65,"v":13600},{"d":"2024-01-23","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":13500},{"d":"2024-01-24","o":0.66,"h":0.67,"l":0.63,"c":0.63,"v":16600},{"d":"2024-01-25","o":0.63,"h":0.67,"l":0.63,"c":0.65,"v":13700},{"d":"2024-01-26","o":0.65,"h":0.68,"l":0.65,"c":0.65,"v":3600},{"d":"2024-01-29","o":0.67,"h":0.7,"l":0.66,"c":0.66,"v":7200},{"d":"2024-01-30","o":0.67,"h":0.74,"l":0.67,"c":0.74,"v":33300},{"d":"2024-01-31","o":0.74,"h":0.74,"l":0.7,"c":0.71,"v":11800},{"d":"2024-02-01","o":0.74,"h":0.74,"l":0.69,"c":0.71,"v":9200},{"d":"2024-02-02","o":0.74,"h":0.74,"l":0.71,"c":0.72,"v":14600},{"d":"2024-02-05","o":0.75,"h":0.75,"l":0.72,"c":0.72,"v":11100},{"d":"2024-02-06","o":0.65,"h":0.72,"l":0.62,"c":0.68,"v":25200},{"d":"2024-02-07","o":0.72,"h":0.72,"l":0.62,"c":0.63,"v":30700},{"d":"2024-02-08","o":0.75,"h":0.99,"l":0.72,"c":0.82,"v":223700},{"d":"2024-02-09","o":0.9,"h":0.96,"l":0.8,"c":0.84,"v":126600},{"d":"2024-02-12","o":0.93,"h":0.97,"l":0.93,"c":0.96,"v":138800},{"d":"2024-02-13","o":0.99,"h":0.99,"l":0.85,"c":0.9,"v":124300},{"d":"2024-02-14","o":0.94,"h":0.95,"l":0.86,"c":0.92,"v":19800},{"d":"2024-02-15","o":0.96,"h":0.97,"l":0.86,"c":0.88,"v":26800},{"d":"2024-02-16","o":0.86,"h":0.95,"l":0.86,"c":0.94,"v":49700},{"d":"2024-02-20","o":0.96,"h":0.96,"l":0.86,"c":0.87,"v":42900},{"d":"2024-02-21","o":0.89,"h":0.92,"l":0.87,"c":0.9,"v":19800},{"d":"2024-02-22","o":0.92,"h":0.92,"l":0.86,"c":0.87,"v":17100},{"d":"2024-02-23","o":0.89,"h":0.92,"l":0.88,"c":0.9,"v":45800},{"d":"2024-02-26","o":0.91,"h":0.91,"l":0.86,"c":0.86,"v":56700},{"d":"2024-02-27","o":0.89,"h":0.89,"l":0.8,"c":0.82,"v":24800},{"d":"2024-02-28","o":0.83,"h":0.88,"l":0.8,"c":0.8,"v":15300},{"d":"2024-02-29","o":0.82,"h":0.88,"l":0.81,"c":0.85,"v":40400},{"d":"2024-03-01","o":0.88,"h":0.93,"l":0.81,"c":0.9,"v":102200},{"d":"2024-03-04","o":0.93,"h":0.94,"l":0.89,"c":0.9,"v":54800},{"d":"2024-03-05","o":0.95,"h":0.95,"l":0.91,"c":0.94,"v":71400},{"d":"2024-03-06","o":0.96,"h":1.1,"l":0.94,"c":1.1,"v":140300},{"d":"2024-03-07","o":1.1,"h":1.25,"l":1.1,"c":1.19,"v":162400},{"d":"2024-03-08","o":1.23,"h":1.25,"l":1.07,"c":1.16,"v":55500},{"d":"2024-03-11","o":1.16,"h":1.23,"l":1.13,"c":1.18,"v":39900},{"d":"2024-03-12","o":1.22,"h":1.22,"l":1.16,"c":1.16,"v":48000},{"d":"2024-03-13","o":1.19,"h":1.35,"l":1.13,"c":1.27,"v":221100},{"d":"2024-03-14","o":1.29,"h":1.39,"l":1.29,"c":1.35,"v":202100},{"d":"2024-03-15","o":1.39,"h":1.66,"l":1.27,"c":1.32,"v":406000},{"d":"2024-03-18","o":1.45,"h":1.63,"l":1.32,"c":1.46,"v":311600},{"d":"2024-03-19","o":1.52,"h":1.57,"l":1.44,"c":1.5,"v":150400},{"d":"2024-03-20","o":1.51,"h":1.52,"l":1.22,"c":1.33,"v":179200},{"d":"2024-03-21","o":1.28,"h":1.29,"l":1.04,"c":1.1,"v":173400},{"d":"2024-03-22","o":1.12,"h":1.43,"l":1.12,"c":1.34,"v":181500},{"d":"2024-03-25","o":1.34,"h":1.4,"l":1.19,"c":1.21,"v":131800},{"d":"2024-03-26","o":1.21,"h":1.3,"l":1.11,"c":1.22,"v":132800},{"d":"2024-03-27","o":1.21,"h":1.23,"l":1.16,"c":1.18,"v":19600},{"d":"2024-03-28","o":1.15,"h":1.21,"l":1.14,"c":1.21,"v":38200},{"d":"2024-04-01","o":1.21,"h":1.45,"l":1.17,"c":1.4,"v":255200},{"d":"2024-04-02","o":1.43,"h":1.5,"l":1.19,"c":1.32,"v":305700},{"d":"2024-04-03","o":1.4,"h":1.43,"l":1.31,"c":1.4,"v":162400},{"d":"2024-04-04","o":1.38,"h":1.4,"l":1.32,"c":1.36,"v":113600},{"d":"2024-04-05","o":1.37,"h":1.4,"l":1.22,"c":1.29,"v":246500},{"d":"2024-04-08","o":1.31,"h":1.33,"l":1.23,"c":1.3,"v":64800},{"d":"2024-04-09","o":1.31,"h":1.35,"l":1.23,"c":1.32,"v":140600},{"d":"2024-04-10","o":1.27,"h":1.27,"l":1.12,"c":1.21,"v":195900},{"d":"2024-04-11","o":1.2,"h":1.26,"l":1.1,"c":1.1,"v":216300},{"d":"2024-04-12","o":1.11,"h":1.36,"l":1.11,"c":1.15,"v":314900},{"d":"2024-04-15","o":1.15,"h":1.16,"l":1.08,"c":1.11,"v":66500},{"d":"2024-04-16","o":1.19,"h":1.24,"l":1.13,"c":1.24,"v":278800},{"d":"2024-04-17","o":1.22,"h":1.22,"l":1.12,"c":1.15,"v":115400},{"d":"2024-04-18","o":1.2,"h":1.23,"l":1.11,"c":1.13,"v":73800},{"d":"2024-04-19","o":1.11,"h":1.16,"l":1.09,"c":1.14,"v":111800},{"d":"2024-04-22","o":1.09,"h":1.13,"l":0.94,"c":0.97,"v":109700},{"d":"2024-04-23","o":0.96,"h":0.97,"l":0.82,"c":0.87,"v":287300},{"d":"2024-04-24","o":0.87,"h":0.92,"l":0.84,"c":0.88,"v":186400},{"d":"2024-04-25","o":0.88,"h":0.94,"l":0.84,"c":0.91,"v":182100},{"d":"2024-04-26","o":0.9,"h":0.94,"l":0.87,"c":0.88,"v":96200},{"d":"2024-04-29","o":0.87,"h":0.93,"l":0.87,"c":0.92,"v":47600},{"d":"2024-04-30","o":0.92,"h":1.06,"l":0.89,"c":1.02,"v":316000},{"d":"2024-05-01","o":1.04,"h":1.04,"l":1,"c":1.01,"v":56300},{"d":"2024-05-02","o":1.05,"h":1.05,"l":0.96,"c":1.02,"v":151600},{"d":"2024-05-03","o":0.99,"h":1.02,"l":0.97,"c":0.99,"v":86700},{"d":"2024-05-06","o":0.98,"h":1,"l":0.95,"c":0.99,"v":48200},{"d":"2024-05-07","o":1.01,"h":1.01,"l":0.96,"c":0.98,"v":17400},{"d":"2024-05-08","o":0.96,"h":1,"l":0.95,"c":0.99,"v":42700},{"d":"2024-05-09","o":0.96,"h":0.99,"l":0.95,"c":0.97,"v":50100},{"d":"2024-05-10","o":0.95,"h":0.98,"l":0.95,"c":0.96,"v":45000},{"d":"2024-05-13","o":0.96,"h":0.96,"l":0.92,"c":0.95,"v":50800},{"d":"2024-05-14","o":0.93,"h":0.96,"l":0.9,"c":0.95,"v":59400},{"d":"2024-05-15","o":0.95,"h":0.95,"l":0.9,"c":0.92,"v":118000},{"d":"2024-05-16","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":69300},{"d":"2024-05-17","o":0.91,"h":1,"l":0.91,"c":0.99,"v":183000},{"d":"2024-05-20","o":1.03,"h":1.17,"l":1,"c":1.16,"v":171700},{"d":"2024-05-21","o":1.1,"h":1.22,"l":1.05,"c":1.05,"v":255000},{"d":"2024-05-22","o":1.07,"h":1.09,"l":1.01,"c":1.02,"v":60500},{"d":"2024-05-23","o":1.02,"h":1.02,"l":0.98,"c":1,"v":123300},{"d":"2024-05-24","o":1.01,"h":1.03,"l":0.92,"c":0.96,"v":152500},{"d":"2024-05-28","o":0.93,"h":0.96,"l":0.92,"c":0.94,"v":107300},{"d":"2024-05-29","o":0.94,"h":0.95,"l":0.91,"c":0.92,"v":54000},{"d":"2024-05-30","o":0.94,"h":0.95,"l":0.9,"c":0.92,"v":36900},{"d":"2024-05-31","o":0.93,"h":0.93,"l":0.89,"c":0.9,"v":83700},{"d":"2024-06-03","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":46400},{"d":"2024-06-04","o":0.93,"h":0.94,"l":0.9,"c":0.9,"v":35000},{"d":"2024-06-05","o":0.93,"h":0.94,"l":0.91,"c":0.94,"v":37200},{"d":"2024-06-06","o":0.93,"h":0.94,"l":0.87,"c":0.87,"v":56500},{"d":"2024-06-07","o":0.87,"h":0.93,"l":0.86,"c":0.91,"v":46800},{"d":"2024-06-10","o":0.92,"h":0.92,"l":0.86,"c":0.86,"v":41700},{"d":"2024-06-11","o":0.88,"h":0.89,"l":0.82,"c":0.83,"v":37900},{"d":"2024-06-12","o":0.84,"h":0.84,"l":0.8,"c":0.8,"v":46100},{"d":"2024-06-13","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":45600},{"d":"2024-06-14","o":0.82,"h":0.85,"l":0.81,"c":0.85,"v":13800},{"d":"2024-06-17","o":0.82,"h":0.85,"l":0.79,"c":0.79,"v":25800},{"d":"2024-06-18","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":20800},{"d":"2024-06-20","o":0.8,"h":0.85,"l":0.79,"c":0.85,"v":51100},{"d":"2024-06-21","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":23500},{"d":"2024-06-24","o":0.81,"h":0.85,"l":0.81,"c":0.81,"v":41100},{"d":"2024-06-25","o":0.85,"h":0.99,"l":0.84,"c":0.92,"v":284100},{"d":"2024-06-26","o":1,"h":1.19,"l":0.99,"c":1.15,"v":1030100},{"d":"2024-06-27","o":1.12,"h":1.19,"l":1,"c":1.07,"v":352600},{"d":"2024-06-28","o":1.14,"h":1.2,"l":1.1,"c":1.2,"v":189600},{"d":"2024-07-01","o":1.2,"h":1.2,"l":1.06,"c":1.12,"v":70600},{"d":"2024-07-02","o":1.08,"h":1.12,"l":1.03,"c":1.08,"v":95800},{"d":"2024-07-03","o":1.07,"h":1.07,"l":1.01,"c":1.07,"v":50000},{"d":"2024-07-05","o":1.03,"h":1.08,"l":1.02,"c":1.05,"v":100300},{"d":"2024-07-08","o":1.05,"h":1.07,"l":1.03,"c":1.05,"v":56100},{"d":"2024-07-09","o":1.02,"h":1.07,"l":1.01,"c":1.03,"v":32800},{"d":"2024-07-10","o":1.01,"h":1.08,"l":1,"c":1.04,"v":90900},{"d":"2024-07-11","o":1.05,"h":1.1,"l":1.03,"c":1.06,"v":100600},{"d":"2024-07-12","o":1.07,"h":1.19,"l":1.07,"c":1.12,"v":63700},{"d":"2024-07-15","o":1.16,"h":1.17,"l":1.11,"c":1.15,"v":24900},{"d":"2024-07-16","o":1.13,"h":1.18,"l":1.13,"c":1.17,"v":121700},{"d":"2024-07-17","o":1.17,"h":1.22,"l":1.12,"c":1.17,"v":93200},{"d":"2024-07-18","o":1.14,"h":1.18,"l":1.13,"c":1.15,"v":31300},{"d":"2024-07-19","o":1.13,"h":1.18,"l":1.12,"c":1.12,"v":18800},{"d":"2024-07-22","o":1.1,"h":1.16,"l":1.1,"c":1.1,"v":21400},{"d":"2024-07-23","o":1.13,"h":1.13,"l":1.03,"c":1.04,"v":56900},{"d":"2024-07-24","o":1.03,"h":1.1,"l":1.03,"c":1.06,"v":11700},{"d":"2024-07-25","o":1.02,"h":1.05,"l":0.98,"c":0.99,"v":49900},{"d":"2024-07-26","o":1.01,"h":1.06,"l":0.95,"c":0.99,"v":26500},{"d":"2024-07-29","o":1,"h":1.03,"l":0.99,"c":1.01,"v":28700},{"d":"2024-07-30","o":1,"h":1,"l":0.95,"c":0.96,"v":37800},{"d":"2024-07-31","o":0.95,"h":1,"l":0.95,"c":0.98,"v":22800},{"d":"2024-08-01","o":0.99,"h":1.03,"l":0.98,"c":1,"v":19900},{"d":"2024-08-02","o":1.01,"h":1.02,"l":0.99,"c":1.01,"v":19200},{"d":"2024-08-05","o":0.98,"h":1.01,"l":0.95,"c":0.99,"v":45100},{"d":"2024-08-06","o":0.99,"h":1.02,"l":0.96,"c":0.99,"v":16500},{"d":"2024-08-07","o":0.97,"h":1,"l":0.93,"c":0.99,"v":30300},{"d":"2024-08-08","o":0.98,"h":1,"l":0.95,"c":0.97,"v":24600},{"d":"2024-08-09","o":0.95,"h":0.99,"l":0.8,"c":0.86,"v":150100},{"d":"2024-08-12","o":0.86,"h":0.91,"l":0.85,"c":0.91,"v":61300},{"d":"2024-08-13","o":1,"h":1,"l":0.89,"c":0.92,"v":38200},{"d":"2024-08-14","o":0.96,"h":0.99,"l":0.85,"c":0.85,"v":28800},{"d":"2024-08-15","o":0.84,"h":0.93,"l":0.84,"c":0.89,"v":26500},{"d":"2024-08-16","o":0.87,"h":0.99,"l":0.87,"c":0.94,"v":38300},{"d":"2024-08-19","o":0.99,"h":0.99,"l":0.92,"c":0.94,"v":30200},{"d":"2024-08-20","o":0.95,"h":1.07,"l":0.94,"c":1.05,"v":122700},{"d":"2024-08-21","o":1.03,"h":1.1,"l":1.02,"c":1.08,"v":62900},{"d":"2024-08-22","o":1.08,"h":1.09,"l":1.01,"c":1.04,"v":41600},{"d":"2024-08-23","o":1.03,"h":1.07,"l":0.98,"c":1.05,"v":21200},{"d":"2024-08-26","o":1.05,"h":1.08,"l":1.01,"c":1.02,"v":8900},{"d":"2024-08-27","o":1,"h":1.04,"l":0.97,"c":0.97,"v":29000},{"d":"2024-08-28","o":1.01,"h":1.01,"l":0.95,"c":1,"v":33300},{"d":"2024-08-29","o":1,"h":1,"l":0.96,"c":0.99,"v":6600},{"d":"2024-08-30","o":1.02,"h":1.02,"l":0.95,"c":0.99,"v":7000},{"d":"2024-09-03","o":0.98,"h":0.98,"l":0.93,"c":0.93,"v":22200},{"d":"2024-09-04","o":0.93,"h":0.97,"l":0.92,"c":0.94,"v":15600},{"d":"2024-09-05","o":0.95,"h":0.95,"l":0.93,"c":0.93,"v":15500},{"d":"2024-09-06","o":0.95,"h":0.97,"l":0.93,"c":0.94,"v":16600},{"d":"2024-09-09","o":0.97,"h":1.01,"l":0.85,"c":0.88,"v":44200},{"d":"2024-09-10","o":0.87,"h":0.94,"l":0.87,"c":0.88,"v":19200},{"d":"2024-09-11","o":0.87,"h":0.9,"l":0.87,"c":0.88,"v":20500},{"d":"2024-09-12","o":0.9,"h":0.93,"l":0.87,"c":0.93,"v":82100},{"d":"2024-09-13","o":0.93,"h":1.06,"l":0.9,"c":0.97,"v":157700},{"d":"2024-09-16","o":0.99,"h":1.04,"l":0.97,"c":0.98,"v":44200},{"d":"2024-09-17","o":1,"h":1.02,"l":0.95,"c":0.96,"v":25700},{"d":"2024-09-18","o":1,"h":1.03,"l":0.96,"c":1,"v":42400},{"d":"2024-09-19","o":1.02,"h":1.03,"l":0.99,"c":0.99,"v":45400},{"d":"2024-09-20","o":1.02,"h":1.06,"l":0.98,"c":1.04,"v":108700},{"d":"2024-09-23","o":1.02,"h":1.06,"l":1.01,"c":1.05,"v":63800},{"d":"2024-09-24","o":1.05,"h":1.16,"l":1.03,"c":1.13,"v":119100},{"d":"2024-09-25","o":1.15,"h":1.16,"l":1.12,"c":1.14,"v":30400},{"d":"2024-09-26","o":1.13,"h":1.14,"l":1.07,"c":1.14,"v":37300},{"d":"2024-09-27","o":1.14,"h":1.14,"l":1.09,"c":1.14,"v":44800},{"d":"2024-09-30","o":1.14,"h":1.14,"l":1.1,"c":1.14,"v":14700},{"d":"2024-10-01","o":1.18,"h":1.28,"l":1.17,"c":1.28,"v":266600},{"d":"2024-10-02","o":1.28,"h":1.29,"l":1.18,"c":1.27,"v":223100},{"d":"2024-10-03","o":1.29,"h":1.45,"l":1.29,"c":1.45,"v":234700},{"d":"2024-10-04","o":1.49,"h":1.5,"l":1.24,"c":1.26,"v":181800},{"d":"2024-10-07","o":1.21,"h":1.25,"l":1.17,"c":1.2,"v":91800},{"d":"2024-10-08","o":1.27,"h":1.33,"l":1.21,"c":1.27,"v":104000},{"d":"2024-10-09","o":1.3,"h":1.34,"l":1.21,"c":1.3,"v":147800},{"d":"2024-10-10","o":1.4,"h":1.69,"l":1.35,"c":1.69,"v":535700},{"d":"2024-10-11","o":1.8,"h":2.01,"l":1.45,"c":1.5,"v":493500},{"d":"2024-10-14","o":1.65,"h":1.82,"l":1.6,"c":1.75,"v":472900},{"d":"2024-10-15","o":1.76,"h":1.77,"l":1.58,"c":1.66,"v":235900},{"d":"2024-10-16","o":1.72,"h":1.72,"l":1.56,"c":1.62,"v":222400},{"d":"2024-10-17","o":1.73,"h":1.85,"l":1.64,"c":1.8,"v":452600},{"d":"2024-10-18","o":1.85,"h":2.49,"l":1.85,"c":2.43,"v":1283100},{"d":"2024-10-21","o":3.02,"h":3.12,"l":2.25,"c":2.56,"v":1488700},{"d":"2024-10-22","o":2.7,"h":2.72,"l":2.37,"c":2.5,"v":513900},{"d":"2024-10-23","o":2.5,"h":2.52,"l":2.26,"c":2.38,"v":405900},{"d":"2024-10-24","o":2.38,"h":2.4,"l":2.16,"c":2.32,"v":452500},{"d":"2024-10-25","o":2.35,"h":2.4,"l":2.13,"c":2.19,"v":242200},{"d":"2024-10-28","o":2.27,"h":2.75,"l":2.25,"c":2.74,"v":581800},{"d":"2024-10-29","o":2.77,"h":3.14,"l":2.77,"c":3.1,"v":745900},{"d":"2024-10-30","o":3.1,"h":3.19,"l":2.9,"c":3.06,"v":253600},{"d":"2024-10-31","o":3.06,"h":3.16,"l":2.71,"c":2.77,"v":234600},{"d":"2024-11-01","o":2.8,"h":3.1,"l":2.8,"c":2.94,"v":249400},{"d":"2024-11-04","o":2.97,"h":2.97,"l":2.6,"c":2.64,"v":237200},{"d":"2024-11-05","o":2.77,"h":2.86,"l":2.66,"c":2.84,"v":176600},{"d":"2024-11-06","o":2.66,"h":2.78,"l":2.32,"c":2.33,"v":394600},{"d":"2024-11-07","o":2.33,"h":2.85,"l":2.33,"c":2.7,"v":269400},{"d":"2024-11-08","o":2.77,"h":2.77,"l":2.48,"c":2.59,"v":256800},{"d":"2024-11-11","o":2.49,"h":2.55,"l":2.23,"c":2.39,"v":272600},{"d":"2024-11-12","o":2.33,"h":2.35,"l":2.24,"c":2.34,"v":136700},{"d":"2024-11-13","o":2.35,"h":2.42,"l":2.03,"c":2.05,"v":261200},{"d":"2024-11-14","o":2.02,"h":2.09,"l":1.75,"c":1.78,"v":265100},{"d":"2024-11-15","o":1.68,"h":1.86,"l":1.52,"c":1.68,"v":482500},{"d":"2024-11-18","o":1.7,"h":1.99,"l":1.7,"c":1.82,"v":280500},{"d":"2024-11-19","o":1.83,"h":1.95,"l":1.77,"c":1.87,"v":116800},{"d":"2024-11-20","o":1.85,"h":1.96,"l":1.79,"c":1.79,"v":74800},{"d":"2024-11-21","o":1.76,"h":1.94,"l":1.73,"c":1.9,"v":93300},{"d":"2024-11-22","o":1.93,"h":2.15,"l":1.88,"c":2.07,"v":219400},{"d":"2024-11-25","o":2.04,"h":2.1,"l":1.95,"c":2.05,"v":133400},{"d":"2024-11-26","o":2.05,"h":2.09,"l":1.98,"c":2.06,"v":83400},{"d":"2024-11-27","o":2.1,"h":2.1,"l":1.96,"c":1.99,"v":53800},{"d":"2024-11-29","o":1.97,"h":1.99,"l":1.93,"c":1.95,"v":41300},{"d":"2024-12-02","o":1.94,"h":2.03,"l":1.82,"c":1.84,"v":97700},{"d":"2024-12-03","o":1.87,"h":1.99,"l":1.83,"c":1.88,"v":44100},{"d":"2024-12-04","o":1.89,"h":1.91,"l":1.71,"c":1.85,"v":83500},{"d":"2024-12-05","o":1.89,"h":1.89,"l":1.58,"c":1.64,"v":215500},{"d":"2024-12-06","o":1.58,"h":1.64,"l":1.52,"c":1.55,"v":174800},{"d":"2024-12-09","o":1.57,"h":1.82,"l":1.57,"c":1.66,"v":237600},{"d":"2024-12-10","o":1.64,"h":1.74,"l":1.56,"c":1.59,"v":145700},{"d":"2024-12-11","o":1.58,"h":1.7,"l":1.58,"c":1.65,"v":98700},{"d":"2024-12-12","o":1.64,"h":1.65,"l":1.51,"c":1.51,"v":120800},{"d":"2024-12-13","o":1.51,"h":1.58,"l":1.36,"c":1.47,"v":121800},{"d":"2024-12-16","o":1.43,"h":1.44,"l":1.21,"c":1.28,"v":232100},{"d":"2024-12-17","o":1.18,"h":1.32,"l":1.18,"c":1.3,"v":192100},{"d":"2024-12-18","o":1.28,"h":1.3,"l":1.12,"c":1.13,"v":109900},{"d":"2024-12-19","o":1.14,"h":1.21,"l":1.12,"c":1.19,"v":114800},{"d":"2024-12-20","o":1.17,"h":1.39,"l":1.17,"c":1.26,"v":110100},{"d":"2024-12-23","o":1.24,"h":1.26,"l":1.23,"c":1.24,"v":49700},{"d":"2024-12-24","o":1.23,"h":1.25,"l":1.21,"c":1.22,"v":24500},{"d":"2024-12-26","o":1.21,"h":1.32,"l":1.21,"c":1.29,"v":79100},{"d":"2024-12-27","o":1.28,"h":1.31,"l":1.17,"c":1.18,"v":122300},{"d":"2024-12-30","o":1.19,"h":1.32,"l":1.19,"c":1.27,"v":120000},{"d":"2024-12-31","o":1.22,"h":1.33,"l":1.18,"c":1.25,"v":134000},{"d":"2025-01-02","o":1.27,"h":1.33,"l":1.21,"c":1.27,"v":102100},{"d":"2025-01-03","o":1.25,"h":1.31,"l":1.25,"c":1.26,"v":40900},{"d":"2025-01-06","o":1.26,"h":1.3,"l":1.26,"c":1.26,"v":62500},{"d":"2025-01-07","o":1.25,"h":1.31,"l":1.18,"c":1.18,"v":82700},{"d":"2025-01-08","o":1.17,"h":1.24,"l":1.17,"c":1.23,"v":38500},{"d":"2025-01-10","o":1.25,"h":1.27,"l":1.17,"c":1.17,"v":84400},{"d":"2025-01-13","o":1.18,"h":1.19,"l":1.1,"c":1.11,"v":87900},{"d":"2025-01-14","o":1.11,"h":1.14,"l":1.09,"c":1.1,"v":54000},{"d":"2025-01-15","o":1.09,"h":1.12,"l":1.07,"c":1.08,"v":72900},{"d":"2025-01-16","o":1.07,"h":1.19,"l":1.05,"c":1.15,"v":197100},{"d":"2025-01-17","o":1.14,"h":1.24,"l":1.12,"c":1.17,"v":120300},{"d":"2025-01-21","o":1.14,"h":1.31,"l":1.12,"c":1.21,"v":152000},{"d":"2025-01-22","o":1.29,"h":1.36,"l":1.21,"c":1.25,"v":196100},{"d":"2025-01-23","o":1.23,"h":1.24,"l":1.14,"c":1.18,"v":51900},{"d":"2025-01-24","o":1.23,"h":1.33,"l":1.15,"c":1.27,"v":266200},{"d":"2025-01-27","o":1.19,"h":1.29,"l":1.19,"c":1.2,"v":50600},{"d":"2025-01-28","o":1.2,"h":1.27,"l":1.17,"c":1.2,"v":105500},{"d":"2025-01-29","o":1.19,"h":1.25,"l":1.16,"c":1.18,"v":49100},{"d":"2025-01-30","o":1.22,"h":1.33,"l":1.21,"c":1.31,"v":416400},{"d":"2025-01-31","o":1.33,"h":1.54,"l":1.31,"c":1.35,"v":268000},{"d":"2025-02-03","o":1.29,"h":1.58,"l":1.29,"c":1.5,"v":350900},{"d":"2025-02-04","o":1.55,"h":1.6,"l":1.4,"c":1.44,"v":202200},{"d":"2025-02-05","o":1.55,"h":1.56,"l":1.4,"c":1.45,"v":179700},{"d":"2025-02-06","o":1.42,"h":1.45,"l":1.36,"c":1.41,"v":68100},{"d":"2025-02-07","o":1.44,"h":1.5,"l":1.36,"c":1.43,"v":126800},{"d":"2025-02-10","o":1.5,"h":1.59,"l":1.5,"c":1.57,"v":198200},{"d":"2025-02-11","o":1.57,"h":1.61,"l":1.49,"c":1.57,"v":86900},{"d":"2025-02-12","o":1.57,"h":1.8,"l":1.57,"c":1.6,"v":228100},{"d":"2025-02-13","o":1.63,"h":1.76,"l":1.6,"c":1.62,"v":119600},{"d":"2025-02-14","o":1.65,"h":1.69,"l":1.45,"c":1.52,"v":173000},{"d":"2025-02-18","o":1.5,"h":1.59,"l":1.47,"c":1.5,"v":96400},{"d":"2025-02-19","o":1.51,"h":1.56,"l":1.47,"c":1.5,"v":15400},{"d":"2025-02-20","o":1.52,"h":1.53,"l":1.44,"c":1.46,"v":54000},{"d":"2025-02-21","o":1.49,"h":1.53,"l":1.37,"c":1.42,"v":72300},{"d":"2025-02-24","o":1.43,"h":1.43,"l":1.18,"c":1.32,"v":130800},{"d":"2025-02-25","o":1.3,"h":1.32,"l":1.15,"c":1.25,"v":84700},{"d":"2025-02-26","o":1.25,"h":1.31,"l":1.24,"c":1.26,"v":55100},{"d":"2025-02-27","o":1.24,"h":1.31,"l":1.24,"c":1.24,"v":92100},{"d":"2025-02-28","o":1.36,"h":1.36,"l":1.15,"c":1.24,"v":122200},{"d":"2025-03-03","o":1.19,"h":1.35,"l":1.19,"c":1.2,"v":214800},{"d":"2025-03-04","o":1.21,"h":1.33,"l":1.16,"c":1.31,"v":269900},{"d":"2025-03-05","o":1.3,"h":1.46,"l":1.3,"c":1.44,"v":220500},{"d":"2025-03-06","o":1.45,"h":1.45,"l":1.32,"c":1.33,"v":36600},{"d":"2025-03-07","o":1.33,"h":1.45,"l":1.33,"c":1.38,"v":30100},{"d":"2025-03-10","o":1.43,"h":1.44,"l":1.11,"c":1.16,"v":173500},{"d":"2025-03-11","o":1.14,"h":1.29,"l":1.14,"c":1.27,"v":98600},{"d":"2025-03-12","o":1.37,"h":1.37,"l":1.23,"c":1.35,"v":78300},{"d":"2025-03-13","o":1.38,"h":1.48,"l":1.26,"c":1.28,"v":222100},{"d":"2025-03-14","o":1.41,"h":1.49,"l":1.34,"c":1.43,"v":145900},{"d":"2025-03-17","o":1.41,"h":1.67,"l":1.41,"c":1.57,"v":209100},{"d":"2025-03-18","o":1.65,"h":1.7,"l":1.38,"c":1.46,"v":317100},{"d":"2025-03-19","o":1.49,"h":1.5,"l":1.4,"c":1.47,"v":81700},{"d":"2025-03-20","o":1.58,"h":1.59,"l":1.46,"c":1.52,"v":100700},{"d":"2025-03-21","o":1.5,"h":1.53,"l":1.42,"c":1.47,"v":64700},{"d":"2025-03-24","o":1.46,"h":1.53,"l":1.4,"c":1.4,"v":27100},{"d":"2025-03-25","o":1.4,"h":1.48,"l":1.35,"c":1.38,"v":126200},{"d":"2025-03-26","o":1.39,"h":1.43,"l":1.31,"c":1.33,"v":38800},{"d":"2025-03-27","o":1.38,"h":1.53,"l":1.31,"c":1.38,"v":337900},{"d":"2025-03-28","o":1.49,"h":1.52,"l":1.3,"c":1.38,"v":116400},{"d":"2025-03-31","o":1.36,"h":1.42,"l":1.27,"c":1.3,"v":106600},{"d":"2025-04-01","o":1.29,"h":1.34,"l":1.23,"c":1.26,"v":131700},{"d":"2025-04-02","o":1.31,"h":1.33,"l":1.24,"c":1.3,"v":69000},{"d":"2025-04-03","o":1.26,"h":1.35,"l":1.26,"c":1.29,"v":42400},{"d":"2025-04-04","o":1.26,"h":1.26,"l":1.05,"c":1.08,"v":257200},{"d":"2025-04-07","o":1.15,"h":1.17,"l":1.05,"c":1.09,"v":97800},{"d":"2025-04-08","o":1.18,"h":1.2,"l":1.07,"c":1.11,"v":50900},{"d":"2025-04-09","o":1.09,"h":1.31,"l":1.08,"c":1.21,"v":134800},{"d":"2025-04-10","o":1.21,"h":1.35,"l":1.17,"c":1.29,"v":89900},{"d":"2025-04-11","o":1.37,"h":1.41,"l":1.3,"c":1.35,"v":113500},{"d":"2025-04-14","o":1.39,"h":1.39,"l":1.3,"c":1.36,"v":48400},{"d":"2025-04-15","o":1.31,"h":1.34,"l":1.28,"c":1.29,"v":36900},{"d":"2025-04-16","o":1.31,"h":1.54,"l":1.31,"c":1.41,"v":341100},{"d":"2025-04-17","o":1.38,"h":1.44,"l":1.35,"c":1.38,"v":137100},{"d":"2025-04-21","o":1.38,"h":1.44,"l":1.3,"c":1.32,"v":70400},{"d":"2025-04-22","o":1.37,"h":1.38,"l":1.2,"c":1.22,"v":103800},{"d":"2025-04-23","o":1.22,"h":1.26,"l":1.13,"c":1.13,"v":168100},{"d":"2025-04-24","o":1.2,"h":1.26,"l":1.17,"c":1.24,"v":83500},{"d":"2025-04-25","o":1.21,"h":1.26,"l":1.21,"c":1.25,"v":42600},{"d":"2025-04-28","o":1.26,"h":1.26,"l":1.22,"c":1.24,"v":18700},{"d":"2025-04-29","o":1.21,"h":1.25,"l":1.18,"c":1.2,"v":48300},{"d":"2025-04-30","o":1.23,"h":1.23,"l":1.18,"c":1.21,"v":23800},{"d":"2025-05-01","o":1.18,"h":1.26,"l":1.16,"c":1.19,"v":85900},{"d":"2025-05-02","o":1.19,"h":1.2,"l":1.16,"c":1.17,"v":43800},{"d":"2025-05-05","o":1.18,"h":1.24,"l":1.17,"c":1.22,"v":68100},{"d":"2025-05-06","o":1.28,"h":1.4,"l":1.25,"c":1.4,"v":177900},{"d":"2025-05-07","o":1.4,"h":1.4,"l":1.28,"c":1.29,"v":56600},{"d":"2025-05-08","o":1.2,"h":1.31,"l":1.19,"c":1.23,"v":93700},{"d":"2025-05-09","o":1.28,"h":1.35,"l":1.25,"c":1.34,"v":73400},{"d":"2025-05-12","o":1.33,"h":1.33,"l":1.25,"c":1.27,"v":34400},{"d":"2025-05-13","o":1.26,"h":1.31,"l":1.23,"c":1.26,"v":34400},{"d":"2025-05-14","o":1.27,"h":1.28,"l":1.15,"c":1.17,"v":159700},{"d":"2025-05-15","o":1.16,"h":1.22,"l":1.16,"c":1.18,"v":36900},{"d":"2025-05-16","o":1.18,"h":1.25,"l":1.18,"c":1.23,"v":96900},{"d":"2025-05-19","o":1.22,"h":1.34,"l":1.21,"c":1.28,"v":156200},{"d":"2025-05-20","o":1.31,"h":1.35,"l":1.25,"c":1.35,"v":93200},{"d":"2025-05-21","o":1.31,"h":1.4,"l":1.3,"c":1.33,"v":207300},{"d":"2025-05-22","o":1.31,"h":1.33,"l":1.25,"c":1.26,"v":61200},{"d":"2025-05-23","o":1.24,"h":1.39,"l":1.24,"c":1.39,"v":179200},{"d":"2025-05-27","o":1.38,"h":1.45,"l":1.32,"c":1.37,"v":100400},{"d":"2025-05-28","o":1.38,"h":1.4,"l":1.31,"c":1.33,"v":32600},{"d":"2025-05-29","o":1.3,"h":1.33,"l":1.28,"c":1.3,"v":58900},{"d":"2025-05-30","o":1.35,"h":1.35,"l":1.26,"c":1.3,"v":48500},{"d":"2025-06-02","o":1.34,"h":1.59,"l":1.3,"c":1.56,"v":234400},{"d":"2025-06-03","o":1.52,"h":1.56,"l":1.45,"c":1.51,"v":86300},{"d":"2025-06-04","o":1.49,"h":1.54,"l":1.45,"c":1.5,"v":92000},{"d":"2025-06-05","o":1.5,"h":1.65,"l":1.49,"c":1.61,"v":186900},{"d":"2025-06-06","o":1.63,"h":1.63,"l":1.51,"c":1.53,"v":65100},{"d":"2025-06-09","o":1.53,"h":1.59,"l":1.51,"c":1.55,"v":53300},{"d":"2025-06-10","o":1.51,"h":1.62,"l":1.51,"c":1.51,"v":24400},{"d":"2025-06-11","o":1.51,"h":1.56,"l":1.5,"c":1.54,"v":32600},{"d":"2025-06-12","o":1.59,"h":1.62,"l":1.56,"c":1.62,"v":68200},{"d":"2025-06-13","o":1.63,"h":1.67,"l":1.56,"c":1.6,"v":66300},{"d":"2025-06-16","o":1.64,"h":1.65,"l":1.5,"c":1.6,"v":111600},{"d":"2025-06-17","o":1.58,"h":1.59,"l":1.52,"c":1.57,"v":11200},{"d":"2025-06-18","o":1.57,"h":1.59,"l":1.43,"c":1.48,"v":47500},{"d":"2025-06-20","o":1.46,"h":1.51,"l":1.38,"c":1.42,"v":66100},{"d":"2025-06-23","o":1.41,"h":1.49,"l":1.41,"c":1.43,"v":45300},{"d":"2025-06-24","o":1.41,"h":1.46,"l":1.37,"c":1.38,"v":48200},{"d":"2025-06-25","o":1.38,"h":1.38,"l":1.3,"c":1.35,"v":60200},{"d":"2025-06-26","o":1.34,"h":1.37,"l":1.3,"c":1.3,"v":84900},{"d":"2025-06-27","o":1.3,"h":1.36,"l":1.25,"c":1.27,"v":36800},{"d":"2025-06-30","o":1.29,"h":1.37,"l":1.23,"c":1.29,"v":82500},{"d":"2025-07-01","o":1.33,"h":1.34,"l":1.29,"c":1.33,"v":46100},{"d":"2025-07-02","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":36200},{"d":"2025-07-03","o":1.32,"h":1.38,"l":1.32,"c":1.38,"v":29200},{"d":"2025-07-07","o":1.37,"h":1.4,"l":1.35,"c":1.39,"v":45500},{"d":"2025-07-08","o":1.4,"h":1.45,"l":1.32,"c":1.39,"v":48600},{"d":"2025-07-09","o":1.4,"h":1.41,"l":1.34,"c":1.35,"v":24400},{"d":"2025-07-10","o":1.33,"h":1.43,"l":1.33,"c":1.4,"v":55700},{"d":"2025-07-11","o":1.37,"h":1.42,"l":1.34,"c":1.37,"v":51100},{"d":"2025-07-14","o":1.35,"h":1.39,"l":1.33,"c":1.37,"v":29400},{"d":"2025-07-15","o":1.37,"h":1.38,"l":1.32,"c":1.33,"v":15900},{"d":"2025-07-16","o":1.42,"h":1.42,"l":1.32,"c":1.34,"v":49000},{"d":"2025-07-17","o":1.32,"h":1.35,"l":1.31,"c":1.32,"v":36100},{"d":"2025-07-18","o":1.33,"h":1.4,"l":1.33,"c":1.34,"v":23000},{"d":"2025-07-21","o":1.35,"h":1.39,"l":1.34,"c":1.39,"v":40600},{"d":"2025-07-22","o":1.38,"h":1.39,"l":1.36,"c":1.36,"v":21300},{"d":"2025-07-23","o":1.37,"h":1.37,"l":1.32,"c":1.33,"v":63900},{"d":"2025-07-24","o":1.32,"h":1.35,"l":1.25,"c":1.28,"v":85900},{"d":"2025-07-25","o":1.24,"h":1.31,"l":1.21,"c":1.24,"v":95600},{"d":"2025-07-28","o":1.24,"h":1.3,"l":1.24,"c":1.26,"v":36500},{"d":"2025-07-29","o":1.27,"h":1.29,"l":1.24,"c":1.25,"v":44200},{"d":"2025-07-30","o":1.25,"h":1.31,"l":1.25,"c":1.3,"v":70700},{"d":"2025-07-31","o":1.28,"h":1.31,"l":1.2,"c":1.22,"v":151000},{"d":"2025-08-01","o":1.23,"h":1.29,"l":1.23,"c":1.28,"v":71800},{"d":"2025-08-04","o":1.29,"h":1.39,"l":1.28,"c":1.37,"v":155500},{"d":"2025-08-05","o":1.39,"h":1.39,"l":1.35,"c":1.35,"v":38500},{"d":"2025-08-06","o":1.35,"h":1.39,"l":1.34,"c":1.36,"v":34900},{"d":"2025-08-07","o":1.34,"h":1.45,"l":1.33,"c":1.33,"v":155500},{"d":"2025-08-08","o":1.33,"h":1.39,"l":1.33,"c":1.37,"v":121300},{"d":"2025-08-11","o":1.34,"h":1.38,"l":1.25,"c":1.27,"v":152800},{"d":"2025-08-12","o":1.26,"h":1.31,"l":1.26,"c":1.29,"v":43500},{"d":"2025-08-13","o":1.28,"h":1.33,"l":1.25,"c":1.28,"v":75200},{"d":"2025-08-14","o":1.28,"h":1.31,"l":1.28,"c":1.29,"v":68700},{"d":"2025-08-15","o":1.29,"h":1.31,"l":1.27,"c":1.28,"v":30700},{"d":"2025-08-18","o":1.31,"h":1.31,"l":1.25,"c":1.26,"v":47900},{"d":"2025-08-19","o":1.25,"h":1.28,"l":1.25,"c":1.26,"v":53400},{"d":"2025-08-20","o":1.31,"h":1.32,"l":1.26,"c":1.32,"v":115400},{"d":"2025-08-21","o":1.29,"h":1.36,"l":1.28,"c":1.35,"v":122800},{"d":"2025-08-22","o":1.34,"h":1.36,"l":1.3,"c":1.33,"v":73600},{"d":"2025-08-25","o":1.35,"h":1.42,"l":1.32,"c":1.4,"v":199000},{"d":"2025-08-26","o":1.39,"h":1.59,"l":1.39,"c":1.59,"v":241700},{"d":"2025-08-27","o":1.54,"h":1.63,"l":1.51,"c":1.56,"v":89600},{"d":"2025-08-28","o":1.56,"h":1.67,"l":1.55,"c":1.64,"v":181800},{"d":"2025-08-29","o":1.65,"h":1.65,"l":1.54,"c":1.59,"v":97500},{"d":"2025-09-02","o":1.53,"h":1.66,"l":1.53,"c":1.61,"v":124600},{"d":"2025-09-03","o":1.63,"h":1.86,"l":1.61,"c":1.8,"v":476400},{"d":"2025-09-04","o":1.83,"h":1.83,"l":1.68,"c":1.75,"v":208600},{"d":"2025-09-05","o":1.78,"h":1.83,"l":1.71,"c":1.79,"v":96600},{"d":"2025-09-08","o":1.82,"h":1.95,"l":1.81,"c":1.87,"v":243300},{"d":"2025-09-09","o":1.91,"h":1.94,"l":1.78,"c":1.84,"v":74000},{"d":"2025-09-10","o":1.83,"h":1.83,"l":1.79,"c":1.79,"v":25800},{"d":"2025-09-11","o":1.78,"h":1.82,"l":1.74,"c":1.76,"v":25600},{"d":"2025-09-12","o":1.75,"h":1.81,"l":1.72,"c":1.73,"v":65100},{"d":"2025-09-15","o":1.73,"h":1.9,"l":1.72,"c":1.8,"v":188100},{"d":"2025-09-16","o":1.85,"h":1.85,"l":1.7,"c":1.72,"v":90000},{"d":"2025-09-17","o":1.7,"h":1.89,"l":1.7,"c":1.72,"v":192500},{"d":"2025-09-18","o":1.72,"h":1.74,"l":1.61,"c":1.67,"v":78600},{"d":"2025-09-19","o":1.9,"h":1.9,"l":1.67,"c":1.81,"v":119900},{"d":"2025-09-22","o":1.84,"h":1.98,"l":1.77,"c":1.95,"v":170200},{"d":"2025-09-23","o":1.97,"h":2.09,"l":1.75,"c":1.8,"v":255100},{"d":"2025-09-24","o":1.8,"h":1.83,"l":1.75,"c":1.76,"v":71300},{"d":"2025-09-25","o":1.78,"h":1.82,"l":1.71,"c":1.79,"v":89200},{"d":"2025-09-26","o":1.8,"h":1.82,"l":1.74,"c":1.81,"v":109100},{"d":"2025-09-29","o":1.82,"h":1.85,"l":1.72,"c":1.79,"v":105600},{"d":"2025-09-30","o":1.77,"h":1.78,"l":1.72,"c":1.74,"v":64500},{"d":"2025-10-01","o":1.72,"h":1.91,"l":1.72,"c":1.87,"v":249800},{"d":"2025-10-02","o":1.9,"h":2.18,"l":1.88,"c":2.1,"v":624300},{"d":"2025-10-03","o":2.17,"h":2.3,"l":1.98,"c":2.08,"v":412700},{"d":"2025-10-06","o":2.15,"h":2.17,"l":1.9,"c":2.04,"v":176800},{"d":"2025-10-07","o":2.01,"h":2.25,"l":1.88,"c":2.22,"v":271300},{"d":"2025-10-08","o":2.29,"h":2.94,"l":2.22,"c":2.58,"v":907200},{"d":"2025-10-09","o":2.64,"h":2.68,"l":2.33,"c":2.43,"v":427800},{"d":"2025-10-10","o":2.45,"h":2.53,"l":2.18,"c":2.24,"v":338600},{"d":"2025-10-13","o":2.34,"h":2.46,"l":2.28,"c":2.43,"v":161100},{"d":"2025-10-14","o":2.5,"h":2.6,"l":2.38,"c":2.59,"v":282100},{"d":"2025-10-15","o":2.76,"h":2.84,"l":2.65,"c":2.84,"v":471900},{"d":"2025-10-16","o":2.84,"h":2.84,"l":2.6,"c":2.72,"v":391200},{"d":"2025-10-17","o":2.73,"h":2.77,"l":2.35,"c":2.41,"v":250600},{"d":"2025-10-20","o":2.5,"h":2.59,"l":2.32,"c":2.41,"v":253500},{"d":"2025-10-21","o":2.3,"h":2.36,"l":1.96,"c":2.17,"v":243900},{"d":"2025-10-22","o":2.12,"h":2.47,"l":2.03,"c":2.26,"v":143900},{"d":"2025-10-23","o":2.29,"h":2.32,"l":2.1,"c":2.15,"v":81700},{"d":"2025-10-24","o":2.12,"h":2.22,"l":2.07,"c":2.11,"v":66000},{"d":"2025-10-27","o":2.06,"h":2.09,"l":1.86,"c":1.96,"v":151700},{"d":"2025-10-28","o":1.92,"h":2.07,"l":1.92,"c":1.96,"v":70600},{"d":"2025-10-29","o":2.01,"h":2.02,"l":1.76,"c":1.89,"v":116700},{"d":"2025-10-30","o":1.88,"h":1.91,"l":1.77,"c":1.78,"v":55600},{"d":"2025-10-31","o":1.77,"h":1.81,"l":1.66,"c":1.67,"v":90800},{"d":"2025-11-03","o":1.66,"h":1.77,"l":1.6,"c":1.65,"v":153600},{"d":"2025-11-04","o":1.64,"h":1.83,"l":1.62,"c":1.73,"v":147300},{"d":"2025-11-05","o":1.81,"h":1.81,"l":1.64,"c":1.72,"v":28200},{"d":"2025-11-06","o":1.6,"h":1.69,"l":1.52,"c":1.56,"v":79600},{"d":"2025-11-07","o":1.54,"h":1.66,"l":1.46,"c":1.56,"v":109600},{"d":"2025-11-10","o":1.58,"h":1.71,"l":1.54,"c":1.62,"v":80400},{"d":"2025-11-11","o":1.58,"h":1.64,"l":1.52,"c":1.55,"v":79900},{"d":"2025-11-12","o":1.55,"h":1.82,"l":1.55,"c":1.69,"v":98800},{"d":"2025-11-13","o":1.72,"h":1.72,"l":1.53,"c":1.53,"v":75000},{"d":"2025-11-14","o":1.53,"h":1.6,"l":1.46,"c":1.52,"v":56100},{"d":"2025-11-17","o":1.49,"h":1.68,"l":1.49,"c":1.53,"v":82600},{"d":"2025-11-18","o":1.53,"h":1.66,"l":1.46,"c":1.57,"v":90900},{"d":"2025-11-19","o":1.59,"h":1.63,"l":1.51,"c":1.61,"v":116700},{"d":"2025-11-20","o":1.61,"h":1.69,"l":1.46,"c":1.5,"v":123000},{"d":"2025-11-21","o":1.46,"h":1.54,"l":1.44,"c":1.48,"v":65900},{"d":"2025-11-24","o":1.42,"h":1.58,"l":1.42,"c":1.51,"v":45800},{"d":"2025-11-25","o":1.53,"h":1.65,"l":1.48,"c":1.59,"v":107200},{"d":"2025-11-26","o":1.61,"h":1.8,"l":1.61,"c":1.74,"v":135600},{"d":"2025-11-28","o":1.75,"h":1.83,"l":1.72,"c":1.73,"v":47100},{"d":"2025-12-01","o":1.76,"h":1.8,"l":1.69,"c":1.79,"v":53100},{"d":"2025-12-02","o":1.75,"h":1.79,"l":1.67,"c":1.7,"v":59100},{"d":"2025-12-03","o":1.69,"h":1.85,"l":1.65,"c":1.65,"v":101400},{"d":"2025-12-04","o":1.65,"h":1.7,"l":1.61,"c":1.67,"v":31600},{"d":"2025-12-05","o":1.72,"h":2.03,"l":1.72,"c":1.87,"v":180500},{"d":"2025-12-08","o":1.88,"h":1.88,"l":1.73,"c":1.79,"v":43900},{"d":"2025-12-09","o":1.8,"h":1.99,"l":1.75,"c":1.9,"v":111600},{"d":"2025-12-10","o":1.84,"h":2.07,"l":1.84,"c":1.9,"v":183600},{"d":"2025-12-11","o":1.91,"h":2.05,"l":1.89,"c":1.98,"v":162600},{"d":"2025-12-12","o":2.01,"h":2.15,"l":1.91,"c":1.91,"v":160900},{"d":"2025-12-15","o":1.93,"h":1.96,"l":1.75,"c":1.79,"v":189500},{"d":"2025-12-16","o":1.79,"h":1.9,"l":1.79,"c":1.8,"v":38400},{"d":"2025-12-17","o":1.85,"h":1.98,"l":1.75,"c":1.81,"v":176000},{"d":"2025-12-18","o":1.79,"h":1.86,"l":1.68,"c":1.75,"v":103100},{"d":"2025-12-19","o":1.71,"h":1.81,"l":1.71,"c":1.77,"v":85400},{"d":"2025-12-22","o":1.81,"h":1.93,"l":1.77,"c":1.85,"v":90400},{"d":"2025-12-23","o":1.86,"h":1.97,"l":1.77,"c":1.83,"v":126500},{"d":"2025-12-24","o":1.8,"h":1.82,"l":1.65,"c":1.67,"v":53500},{"d":"2025-12-26","o":1.69,"h":1.93,"l":1.69,"c":1.86,"v":182900},{"d":"2025-12-29","o":1.78,"h":1.79,"l":1.57,"c":1.66,"v":169700},{"d":"2025-12-30","o":1.64,"h":1.7,"l":1.53,"c":1.55,"v":131300},{"d":"2025-12-31","o":1.51,"h":1.61,"l":1.48,"c":1.48,"v":130900},{"d":"2026-01-02","o":1.5,"h":1.55,"l":1.46,"c":1.54,"v":46300},{"d":"2026-01-05","o":1.59,"h":1.7,"l":1.54,"c":1.58,"v":71000},{"d":"2026-01-06","o":1.61,"h":1.68,"l":1.59,"c":1.65,"v":77700},{"d":"2026-01-07","o":1.63,"h":1.67,"l":1.59,"c":1.6,"v":52900},{"d":"2026-01-08","o":1.59,"h":1.73,"l":1.57,"c":1.68,"v":74000},{"d":"2026-01-09","o":1.68,"h":1.73,"l":1.67,"c":1.68,"v":42600},{"d":"2026-01-12","o":1.72,"h":1.92,"l":1.71,"c":1.8,"v":155500},{"d":"2026-01-13","o":1.84,"h":1.89,"l":1.73,"c":1.77,"v":71800},{"d":"2026-01-14","o":1.77,"h":1.8,"l":1.71,"c":1.77,"v":95200},{"d":"2026-01-15","o":1.76,"h":1.83,"l":1.72,"c":1.73,"v":56800},{"d":"2026-01-16","o":1.74,"h":1.82,"l":1.72,"c":1.74,"v":28700},{"d":"2026-01-20","o":1.82,"h":1.94,"l":1.8,"c":1.8,"v":230300},{"d":"2026-01-21","o":1.84,"h":1.85,"l":1.71,"c":1.77,"v":119600},{"d":"2026-01-22","o":1.8,"h":2.14,"l":1.76,"c":1.95,"v":936300},{"d":"2026-01-23","o":2,"h":3.92,"l":1.96,"c":2.37,"v":47753300},{"d":"2026-01-26","o":2.5,"h":2.87,"l":2.11,"c":2.3,"v":8913900},{"d":"2026-01-27","o":2.24,"h":2.29,"l":1.93,"c":2.22,"v":1415600},{"d":"2026-01-28","o":2.25,"h":2.8,"l":2.03,"c":2.57,"v":8830200},{"d":"2026-01-29","o":3.06,"h":3.42,"l":2.5,"c":2.84,"v":11340200},{"d":"2026-01-30","o":2.47,"h":2.6,"l":2.01,"c":2.05,"v":1694100},{"d":"2026-02-02","o":2,"h":2.24,"l":1.78,"c":1.89,"v":958900},{"d":"2026-02-03","o":2.05,"h":2.12,"l":1.88,"c":1.96,"v":450100},{"d":"2026-02-04","o":2.03,"h":2.04,"l":1.78,"c":1.94,"v":526900},{"d":"2026-02-05","o":1.87,"h":1.99,"l":1.6,"c":1.7,"v":782500},{"d":"2026-02-06","o":1.73,"h":1.91,"l":1.7,"c":1.86,"v":422400},{"d":"2026-02-09","o":1.91,"h":2.15,"l":1.86,"c":2.09,"v":794000},{"d":"2026-02-10","o":2.13,"h":2.13,"l":1.98,"c":2.09,"v":388400},{"d":"2026-02-11","o":1.97,"h":2,"l":1.86,"c":1.95,"v":334700},{"d":"2026-02-12","o":1.93,"h":1.93,"l":1.65,"c":1.71,"v":408800},{"d":"2026-02-13","o":1.84,"h":1.87,"l":1.77,"c":1.83,"v":356900},{"d":"2026-02-17","o":1.74,"h":1.78,"l":1.61,"c":1.78,"v":206900},{"d":"2026-02-18","o":1.79,"h":1.8,"l":1.72,"c":1.79,"v":231600},{"d":"2026-02-19","o":1.75,"h":1.94,"l":1.75,"c":1.89,"v":561200},{"d":"2026-02-20","o":1.84,"h":1.98,"l":1.81,"c":1.89,"v":276300},{"d":"2026-02-23","o":1.93,"h":2.18,"l":1.88,"c":2.14,"v":734300},{"d":"2026-02-24","o":2.08,"h":2.14,"l":2,"c":2,"v":207100},{"d":"2026-02-25","o":2.08,"h":2.16,"l":1.99,"c":2.03,"v":393100},{"d":"2026-02-26","o":2.01,"h":2.06,"l":1.9,"c":2.05,"v":245300},{"d":"2026-02-27","o":2.05,"h":2.07,"l":1.96,"c":2.04,"v":196700},{"d":"2026-03-02","o":2.09,"h":2.09,"l":1.96,"c":1.98,"v":282500},{"d":"2026-03-03","o":1.93,"h":1.95,"l":1.7,"c":1.81,"v":300000},{"d":"2026-03-04","o":1.85,"h":1.87,"l":1.74,"c":1.76,"v":220100},{"d":"2026-03-05","o":1.72,"h":1.74,"l":1.52,"c":1.54,"v":459900},{"d":"2026-03-06","o":1.55,"h":1.61,"l":1.48,"c":1.53,"v":224200},{"d":"2026-03-09","o":1.5,"h":1.62,"l":1.41,"c":1.62,"v":190400},{"d":"2026-03-10","o":1.59,"h":1.68,"l":1.57,"c":1.58,"v":293400},{"d":"2026-03-11","o":1.54,"h":1.63,"l":1.51,"c":1.59,"v":115600},{"d":"2026-03-12","o":1.58,"h":1.58,"l":1.45,"c":1.49,"v":142600},{"d":"2026-03-13","o":1.49,"h":1.58,"l":1.36,"c":1.37,"v":383300},{"d":"2026-03-16","o":1.41,"h":1.5,"l":1.39,"c":1.46,"v":226500},{"d":"2026-03-17","o":1.41,"h":1.48,"l":1.41,"c":1.45,"v":115700},{"d":"2026-03-18","o":1.43,"h":1.48,"l":1.38,"c":1.47,"v":165800},{"d":"2026-03-19","o":1.36,"h":1.48,"l":1.36,"c":1.4,"v":136100},{"d":"2026-03-20","o":1.39,"h":1.4,"l":1.27,"c":1.29,"v":153000},{"d":"2026-03-23","o":1.27,"h":1.4,"l":1.27,"c":1.35,"v":132000},{"d":"2026-03-24","o":1.35,"h":1.45,"l":1.33,"c":1.39,"v":139200},{"d":"2026-03-25","o":1.42,"h":1.45,"l":1.36,"c":1.39,"v":122500},{"d":"2026-03-26","o":1.35,"h":1.43,"l":1.32,"c":1.33,"v":133000},{"d":"2026-03-27","o":1.34,"h":1.42,"l":1.34,"c":1.37,"v":86500},{"d":"2026-03-30","o":1.38,"h":1.38,"l":1.3,"c":1.3,"v":39600},{"d":"2026-03-31","o":1.36,"h":1.45,"l":1.35,"c":1.45,"v":56979},{"d":"2026-04-01","o":1.5,"h":1.58,"l":1.45,"c":1.51,"v":168171},{"d":"2026-04-02","o":1.43,"h":1.54,"l":1.41,"c":1.54,"v":80562},{"d":"2026-04-06","o":1.53,"h":1.52,"l":1.47,"c":1.5,"v":78148},{"d":"2026-04-07","o":1.49,"h":1.49,"l":1.42,"c":1.43,"v":53522},{"d":"2026-04-08","o":1.5,"h":1.48,"l":1.4,"c":1.43,"v":89360},{"d":"2026-04-09","o":1.44,"h":1.48,"l":1.38,"c":1.4,"v":58221},{"d":"2026-04-10","o":1.38,"h":1.42,"l":1.38,"c":1.39,"v":55973},{"d":"2026-04-13","o":1.37,"h":1.48,"l":1.37,"c":1.44,"v":57946},{"d":"2026-04-14","o":1.45,"h":1.48,"l":1.41,"c":1.45,"v":103545},{"d":"2026-04-15","o":1.47,"h":1.49,"l":1.42,"c":1.48,"v":32633},{"d":"2026-04-16","o":1.49,"h":1.5,"l":1.45,"c":1.47,"v":54308},{"d":"2026-04-17","o":1.5,"h":1.6,"l":1.45,"c":1.5,"v":270513},{"d":"2026-04-20","o":1.46,"h":1.5,"l":1.46,"c":1.5,"v":27919},{"d":"2026-04-21","o":1.47,"h":1.47,"l":1.38,"c":1.42,"v":139893},{"d":"2026-04-22","o":1.45,"h":1.48,"l":1.42,"c":1.44,"v":50905},{"d":"2026-04-23","o":1.47,"h":1.45,"l":1.38,"c":1.43,"v":48985},{"d":"2026-04-24","o":1.41,"h":1.45,"l":1.37,"c":1.42,"v":90244},{"d":"2026-04-27","o":1.41,"h":1.41,"l":1.32,"c":1.39,"v":75001},{"d":"2026-04-28","o":1.31,"h":1.37,"l":1.26,"c":1.3,"v":76360},{"d":"2026-04-29","o":1.3,"h":1.33,"l":1.27,"c":1.3,"v":75486},{"d":"2026-04-30","o":1.34,"h":1.39,"l":1.3,"c":1.38,"v":66483},{"d":"2026-05-01","o":1.37,"h":1.39,"l":1.34,"c":1.39,"v":57236},{"d":"2026-05-04","o":1.38,"h":1.39,"l":1.33,"c":1.38,"v":39335},{"d":"2026-05-05","o":1.39,"h":1.38,"l":1.28,"c":1.29,"v":68510},{"d":"2026-05-06","o":1.39,"h":1.41,"l":1.35,"c":1.36,"v":44792},{"d":"2026-05-07","o":1.33,"h":1.44,"l":1.32,"c":1.33,"v":277067},{"d":"2026-05-08","o":1.33,"h":1.38,"l":1.32,"c":1.37,"v":41238},{"d":"2026-05-11","o":1.32,"h":1.38,"l":1.32,"c":1.34,"v":156028},{"d":"2026-05-12","o":1.35,"h":1.39,"l":1.31,"c":1.36,"v":104858},{"d":"2026-05-13","o":1.35,"h":1.38,"l":1.35,"c":1.36,"v":60238},{"d":"2026-05-14","o":1.36,"h":1.37,"l":1.35,"c":1.35,"v":84743},{"d":"2026-05-15","o":1.26,"h":1.39,"l":1.25,"c":1.34,"v":146734},{"d":"2026-05-18","o":1.34,"h":1.33,"l":1.27,"c":1.31,"v":122043},{"d":"2026-05-19","o":1.27,"h":1.34,"l":1.2,"c":1.29,"v":137129}]