[{"d":"2021-04-28","o":12,"h":12,"l":12,"c":12,"v":100},{"d":"2021-04-29","o":12,"h":12.18,"l":11.12,"c":11.53,"v":12116200},{"d":"2021-04-30","o":11.58,"h":11.79,"l":11.32,"c":11.68,"v":2062400},{"d":"2021-05-03","o":11.78,"h":12,"l":11.58,"c":11.8,"v":1255400},{"d":"2021-05-04","o":11.8,"h":12,"l":11.45,"c":11.75,"v":1379700},{"d":"2021-05-05","o":11.85,"h":11.95,"l":11.46,"c":11.5,"v":3577300},{"d":"2021-05-06","o":11.46,"h":11.58,"l":10.57,"c":11.5,"v":1655600},{"d":"2021-05-07","o":11.5,"h":11.78,"l":11.09,"c":11.53,"v":644700},{"d":"2021-05-10","o":11.59,"h":11.73,"l":11.12,"c":11.6,"v":472900},{"d":"2021-05-11","o":11.38,"h":11.51,"l":11.02,"c":11.21,"v":375500},{"d":"2021-05-12","o":11.17,"h":11.2,"l":10.34,"c":10.51,"v":684200},{"d":"2021-05-13","o":10.63,"h":10.63,"l":9.8,"c":10.06,"v":1070500},{"d":"2021-05-14","o":10,"h":10.55,"l":9.82,"c":10.5,"v":682100},{"d":"2021-05-17","o":10.58,"h":10.73,"l":10.15,"c":10.52,"v":606700},{"d":"2021-05-18","o":10.52,"h":11.04,"l":10.2,"c":10.83,"v":1339900},{"d":"2021-05-19","o":10.91,"h":11.04,"l":10.45,"c":10.93,"v":923600},{"d":"2021-05-20","o":11,"h":11.41,"l":10.9,"c":11.39,"v":739700},{"d":"2021-05-21","o":11.55,"h":11.76,"l":11.33,"c":11.76,"v":694800},{"d":"2021-05-24","o":11.73,"h":11.88,"l":11.49,"c":11.5,"v":1067600},{"d":"2021-05-25","o":11.5,"h":11.55,"l":11.2,"c":11.29,"v":834200},{"d":"2021-05-26","o":11.28,"h":11.52,"l":11.1,"c":11.48,"v":680100},{"d":"2021-05-27","o":11.54,"h":11.84,"l":11.29,"c":11.65,"v":570000},{"d":"2021-05-28","o":11.73,"h":11.73,"l":11.28,"c":11.6,"v":422100},{"d":"2021-06-01","o":11.6,"h":11.89,"l":11.33,"c":11.86,"v":2109500},{"d":"2021-06-02","o":12,"h":12.37,"l":11.05,"c":11.79,"v":2057800},{"d":"2021-06-03","o":11.8,"h":11.88,"l":11.53,"c":11.67,"v":494600},{"d":"2021-06-04","o":11.7,"h":12.11,"l":11.68,"c":12.07,"v":1136800},{"d":"2021-06-07","o":12.16,"h":12.57,"l":12.01,"c":12.18,"v":1367400},{"d":"2021-06-08","o":12.17,"h":12.65,"l":12.11,"c":12.61,"v":384300},{"d":"2021-06-09","o":12.78,"h":12.96,"l":12.38,"c":12.66,"v":820500},{"d":"2021-06-10","o":12.75,"h":12.92,"l":12.39,"c":12.6,"v":716900},{"d":"2021-06-11","o":12.59,"h":12.73,"l":12.49,"c":12.69,"v":411300},{"d":"2021-06-14","o":12.8,"h":13,"l":12.71,"c":12.89,"v":657200},{"d":"2021-06-15","o":12.85,"h":12.98,"l":12.65,"c":12.73,"v":1385700},{"d":"2021-06-16","o":12.79,"h":12.97,"l":12.19,"c":12.37,"v":1784900},{"d":"2021-06-17","o":12.29,"h":12.75,"l":12,"c":12.66,"v":1089700},{"d":"2021-06-18","o":12.54,"h":12.75,"l":12.18,"c":12.55,"v":2684400},{"d":"2021-06-21","o":12.61,"h":12.84,"l":12.41,"c":12.7,"v":1037700},{"d":"2021-06-22","o":12.81,"h":12.88,"l":12.47,"c":12.55,"v":1361100},{"d":"2021-06-23","o":12.64,"h":12.74,"l":12.44,"c":12.6,"v":602400},{"d":"2021-06-24","o":12.69,"h":12.81,"l":12.53,"c":12.7,"v":664200},{"d":"2021-06-25","o":12.7,"h":12.99,"l":12.53,"c":12.64,"v":5771400},{"d":"2021-06-28","o":12.62,"h":12.72,"l":12.34,"c":12.45,"v":348700},{"d":"2021-06-29","o":12.46,"h":12.57,"l":12.35,"c":12.4,"v":398700},{"d":"2021-06-30","o":12.39,"h":12.61,"l":12.34,"c":12.37,"v":935000},{"d":"2021-07-01","o":12.39,"h":12.43,"l":12.26,"c":12.39,"v":475900},{"d":"2021-07-02","o":12.4,"h":12.48,"l":12.14,"c":12.47,"v":388000},{"d":"2021-07-06","o":12.41,"h":12.55,"l":12.23,"c":12.5,"v":287700},{"d":"2021-07-07","o":12.5,"h":12.54,"l":12.02,"c":12.12,"v":309900},{"d":"2021-07-08","o":11.88,"h":11.97,"l":11.64,"c":11.85,"v":317000},{"d":"2021-07-09","o":11.85,"h":11.94,"l":11.5,"c":11.55,"v":303500},{"d":"2021-07-12","o":11.48,"h":11.64,"l":11.32,"c":11.61,"v":184700},{"d":"2021-07-13","o":11.56,"h":11.81,"l":11.51,"c":11.53,"v":544100},{"d":"2021-07-14","o":11.53,"h":11.53,"l":11,"c":11.13,"v":488300},{"d":"2021-07-15","o":11.07,"h":11.12,"l":10.92,"c":11.08,"v":239700},{"d":"2021-07-16","o":11.08,"h":11.45,"l":10.82,"c":10.97,"v":206900},{"d":"2021-07-19","o":10.76,"h":10.94,"l":10.65,"c":10.77,"v":218000},{"d":"2021-07-20","o":10.81,"h":11.04,"l":10.81,"c":10.97,"v":303800},{"d":"2021-07-21","o":10.97,"h":11.09,"l":10.88,"c":10.97,"v":195400},{"d":"2021-07-22","o":10.95,"h":11.04,"l":10.64,"c":10.79,"v":129900},{"d":"2021-07-23","o":10.85,"h":10.89,"l":10.57,"c":10.84,"v":212400},{"d":"2021-07-26","o":10.88,"h":10.99,"l":10.37,"c":10.39,"v":258100},{"d":"2021-07-27","o":10.37,"h":10.44,"l":9.97,"c":10.13,"v":870600},{"d":"2021-07-28","o":10.16,"h":10.23,"l":9.82,"c":10,"v":852800},{"d":"2021-07-29","o":10.01,"h":10.28,"l":9.96,"c":10.15,"v":539000},{"d":"2021-07-30","o":10.2,"h":10.38,"l":9.9,"c":10.34,"v":616600},{"d":"2021-08-02","o":10.36,"h":10.69,"l":9.96,"c":10.07,"v":432400},{"d":"2021-08-03","o":10.06,"h":10.21,"l":9.84,"c":9.9,"v":171800},{"d":"2021-08-04","o":9.82,"h":9.95,"l":9.24,"c":9.44,"v":887800},{"d":"2021-08-05","o":9.45,"h":9.47,"l":9.23,"c":9.39,"v":387700},{"d":"2021-08-06","o":9.41,"h":9.48,"l":9.17,"c":9.29,"v":287800},{"d":"2021-08-09","o":9.24,"h":9.28,"l":9.06,"c":9.16,"v":208400},{"d":"2021-08-10","o":9.17,"h":9.24,"l":9.03,"c":9.23,"v":243600},{"d":"2021-08-11","o":9.25,"h":9.54,"l":9.22,"c":9.44,"v":422600},{"d":"2021-08-12","o":10,"h":10.02,"l":9.29,"c":10,"v":611300},{"d":"2021-08-13","o":10.07,"h":10.17,"l":9.48,"c":9.49,"v":395200},{"d":"2021-08-16","o":9.47,"h":9.47,"l":8.97,"c":9.05,"v":243500},{"d":"2021-08-17","o":9.13,"h":9.28,"l":8.98,"c":9.06,"v":269700},{"d":"2021-08-18","o":9.08,"h":9.37,"l":8.86,"c":8.91,"v":630400},{"d":"2021-08-19","o":8.82,"h":8.9,"l":8.68,"c":8.75,"v":390600},{"d":"2021-08-20","o":8.7,"h":8.89,"l":8.53,"c":8.7,"v":222100},{"d":"2021-08-23","o":8.96,"h":8.96,"l":8.49,"c":8.79,"v":494200},{"d":"2021-08-24","o":8.84,"h":9.17,"l":8.8,"c":9.12,"v":213700},{"d":"2021-08-25","o":9.15,"h":9.2,"l":8.91,"c":8.91,"v":176400},{"d":"2021-08-26","o":8.89,"h":9.33,"l":8.78,"c":9.14,"v":428700},{"d":"2021-08-27","o":9.18,"h":9.45,"l":9.13,"c":9.4,"v":405200},{"d":"2021-08-30","o":9.91,"h":9.91,"l":9.29,"c":9.41,"v":198700},{"d":"2021-08-31","o":9.39,"h":9.5,"l":9.38,"c":9.44,"v":190800},{"d":"2021-09-01","o":9.43,"h":9.63,"l":9.26,"c":9.47,"v":190800},{"d":"2021-09-02","o":9.47,"h":9.55,"l":9.37,"c":9.44,"v":401800},{"d":"2021-09-03","o":9.42,"h":9.51,"l":9.1,"c":9.38,"v":382500},{"d":"2021-09-07","o":9.39,"h":9.73,"l":9.2,"c":9.3,"v":239600},{"d":"2021-09-08","o":9.31,"h":9.31,"l":9.05,"c":9.12,"v":81500},{"d":"2021-09-09","o":9.06,"h":9.35,"l":8.9,"c":9.15,"v":188900},{"d":"2021-09-10","o":9.19,"h":9.19,"l":8.93,"c":8.96,"v":138700},{"d":"2021-09-13","o":8.99,"h":9.02,"l":8.83,"c":8.98,"v":236100},{"d":"2021-09-14","o":9.04,"h":9.08,"l":8.76,"c":8.79,"v":264600},{"d":"2021-09-15","o":8.82,"h":8.82,"l":8.61,"c":8.74,"v":220900},{"d":"2021-09-16","o":8.7,"h":8.93,"l":8.6,"c":8.73,"v":188000},{"d":"2021-09-17","o":8.78,"h":8.81,"l":8.59,"c":8.69,"v":521000},{"d":"2021-09-20","o":8.56,"h":8.9,"l":8.15,"c":8.34,"v":335100},{"d":"2021-09-21","o":8.37,"h":8.7,"l":8.21,"c":8.25,"v":371300},{"d":"2021-09-22","o":8.28,"h":8.39,"l":8.02,"c":8.14,"v":535800},{"d":"2021-09-23","o":8.16,"h":8.39,"l":8.02,"c":8.26,"v":210200},{"d":"2021-09-24","o":8.27,"h":8.3,"l":7.93,"c":8.15,"v":295600},{"d":"2021-09-27","o":8.14,"h":8.44,"l":7.98,"c":8,"v":275700},{"d":"2021-09-28","o":8,"h":8.33,"l":7.86,"c":7.88,"v":443400},{"d":"2021-09-29","o":7.9,"h":8.14,"l":7.83,"c":7.87,"v":651900},{"d":"2021-09-30","o":7.91,"h":8.44,"l":7.59,"c":8.02,"v":800200},{"d":"2021-10-01","o":8.04,"h":8.37,"l":7.75,"c":7.96,"v":523100},{"d":"2021-10-04","o":7.97,"h":7.97,"l":7.42,"c":7.68,"v":523700},{"d":"2021-10-05","o":7.72,"h":7.9,"l":7.55,"c":7.77,"v":479700},{"d":"2021-10-06","o":7.72,"h":7.73,"l":7.34,"c":7.45,"v":920700},{"d":"2021-10-07","o":7.54,"h":7.54,"l":7.17,"c":7.28,"v":677300},{"d":"2021-10-08","o":7.33,"h":7.37,"l":7.16,"c":7.27,"v":380700},{"d":"2021-10-11","o":7.27,"h":7.78,"l":7.07,"c":7.11,"v":352400},{"d":"2021-10-12","o":7.12,"h":7.12,"l":6.86,"c":6.99,"v":393100},{"d":"2021-10-13","o":6.96,"h":7.01,"l":6.8,"c":6.89,"v":227500},{"d":"2021-10-14","o":6.92,"h":6.99,"l":6.68,"c":6.72,"v":568100},{"d":"2021-10-15","o":6.81,"h":6.81,"l":6.67,"c":6.73,"v":379500},{"d":"2021-10-18","o":6.72,"h":6.77,"l":6.4,"c":6.47,"v":434200},{"d":"2021-10-19","o":6.48,"h":6.95,"l":6.45,"c":6.91,"v":1025300},{"d":"2021-10-20","o":6.93,"h":7.16,"l":6.87,"c":7.11,"v":876400},{"d":"2021-10-21","o":7.11,"h":7.47,"l":7.05,"c":7.27,"v":776500},{"d":"2021-10-22","o":7.25,"h":7.5,"l":7.12,"c":7.22,"v":426800},{"d":"2021-10-25","o":7.21,"h":7.21,"l":6.94,"c":6.99,"v":949400},{"d":"2021-10-26","o":7.04,"h":7.08,"l":6.85,"c":7,"v":565500},{"d":"2021-10-27","o":6.96,"h":7.45,"l":6.93,"c":7.25,"v":777800},{"d":"2021-10-28","o":7.18,"h":7.68,"l":7.18,"c":7.65,"v":383300},{"d":"2021-10-29","o":7.66,"h":7.74,"l":7.49,"c":7.72,"v":352600},{"d":"2021-11-01","o":7.71,"h":8.13,"l":7.69,"c":8.11,"v":286500},{"d":"2021-11-02","o":8.06,"h":8.18,"l":7.96,"c":8.15,"v":506900},{"d":"2021-11-03","o":8.14,"h":8.42,"l":7.96,"c":8.38,"v":504400},{"d":"2021-11-04","o":8.43,"h":8.6,"l":8.22,"c":8.28,"v":333700},{"d":"2021-11-05","o":8.33,"h":8.53,"l":8.17,"c":8.36,"v":393800},{"d":"2021-11-08","o":8.35,"h":8.6,"l":8.31,"c":8.59,"v":311200},{"d":"2021-11-09","o":8.57,"h":8.73,"l":8.34,"c":8.71,"v":360600},{"d":"2021-11-10","o":8.7,"h":8.88,"l":8.6,"c":8.84,"v":417300},{"d":"2021-11-11","o":8.85,"h":8.85,"l":8.54,"c":8.63,"v":281200},{"d":"2021-11-12","o":8.64,"h":8.97,"l":8.64,"c":8.84,"v":360600},{"d":"2021-11-15","o":8.94,"h":9.04,"l":8.5,"c":8.57,"v":409900},{"d":"2021-11-16","o":7.52,"h":8.1,"l":6.91,"c":7.92,"v":1922500},{"d":"2021-11-17","o":7.92,"h":7.96,"l":7.46,"c":7.71,"v":1047900},{"d":"2021-11-18","o":7.79,"h":7.86,"l":7.4,"c":7.47,"v":618700},{"d":"2021-11-19","o":7.52,"h":7.95,"l":7.34,"c":7.38,"v":518300},{"d":"2021-11-22","o":7.4,"h":7.65,"l":7.12,"c":7.49,"v":254000},{"d":"2021-11-23","o":7.49,"h":7.5,"l":7.15,"c":7.24,"v":703300},{"d":"2021-11-24","o":7.18,"h":7.44,"l":7.17,"c":7.39,"v":150600},{"d":"2021-11-26","o":7.25,"h":7.31,"l":7.03,"c":7.14,"v":309200},{"d":"2021-11-29","o":7.22,"h":7.71,"l":7.03,"c":7.1,"v":602400},{"d":"2021-11-30","o":7.05,"h":7.1,"l":6.4,"c":6.44,"v":1187600},{"d":"2021-12-01","o":6.6,"h":7.14,"l":6.05,"c":6.08,"v":511000},{"d":"2021-12-02","o":6.03,"h":6.32,"l":5.97,"c":6.32,"v":251900},{"d":"2021-12-03","o":6.4,"h":6.61,"l":6.07,"c":6.28,"v":303500},{"d":"2021-12-06","o":6.34,"h":6.36,"l":6.05,"c":6.21,"v":374300},{"d":"2021-12-07","o":6.32,"h":6.68,"l":6.28,"c":6.56,"v":238200},{"d":"2021-12-08","o":6.61,"h":6.64,"l":6.41,"c":6.52,"v":333700},{"d":"2021-12-09","o":6.43,"h":6.57,"l":6.36,"c":6.54,"v":374800},{"d":"2021-12-10","o":6.6,"h":6.71,"l":6.48,"c":6.66,"v":612000},{"d":"2021-12-13","o":6.7,"h":6.78,"l":6.45,"c":6.5,"v":390000},{"d":"2021-12-14","o":6.45,"h":6.87,"l":6.44,"c":6.73,"v":347100},{"d":"2021-12-15","o":6.74,"h":6.89,"l":6.4,"c":6.55,"v":454800},{"d":"2021-12-16","o":6.62,"h":6.66,"l":6.15,"c":6.17,"v":364800},{"d":"2021-12-17","o":6.2,"h":6.65,"l":5.89,"c":6.55,"v":714400},{"d":"2021-12-20","o":6.55,"h":6.64,"l":6.31,"c":6.5,"v":390400},{"d":"2021-12-21","o":6.55,"h":6.89,"l":6.49,"c":6.84,"v":624800},{"d":"2021-12-22","o":6.8,"h":7.12,"l":6.69,"c":7,"v":355100},{"d":"2021-12-23","o":7.01,"h":7.13,"l":6.98,"c":7.07,"v":261100},{"d":"2021-12-27","o":7.15,"h":7.18,"l":6.91,"c":7.07,"v":354300},{"d":"2021-12-28","o":7.06,"h":7.25,"l":7.03,"c":7.12,"v":151100},{"d":"2021-12-29","o":7.11,"h":7.12,"l":6.93,"c":7,"v":243400},{"d":"2021-12-30","o":6.99,"h":7.24,"l":6.98,"c":7.19,"v":164800},{"d":"2021-12-31","o":7.16,"h":7.47,"l":7.12,"c":7.4,"v":361000},{"d":"2022-01-03","o":7.46,"h":7.53,"l":7.29,"c":7.46,"v":219700},{"d":"2022-01-04","o":7.45,"h":7.49,"l":7.26,"c":7.35,"v":234600},{"d":"2022-01-05","o":7.35,"h":7.44,"l":7.16,"c":7.21,"v":208000},{"d":"2022-01-06","o":7.2,"h":7.24,"l":7.01,"c":7.04,"v":276400},{"d":"2022-01-07","o":6.99,"h":7.1,"l":6.39,"c":6.52,"v":625600},{"d":"2022-01-10","o":6.5,"h":6.59,"l":6.31,"c":6.57,"v":207100},{"d":"2022-01-11","o":6.6,"h":6.83,"l":6.52,"c":6.81,"v":279800},{"d":"2022-01-12","o":6.8,"h":6.88,"l":6.5,"c":6.56,"v":212800},{"d":"2022-01-13","o":6.6,"h":6.6,"l":6.31,"c":6.34,"v":148200},{"d":"2022-01-14","o":6.31,"h":6.51,"l":6.2,"c":6.35,"v":162500},{"d":"2022-01-18","o":6.33,"h":6.33,"l":5.87,"c":5.88,"v":357100},{"d":"2022-01-19","o":5.89,"h":5.93,"l":5.66,"c":5.77,"v":267300},{"d":"2022-01-20","o":5.78,"h":6.15,"l":5.71,"c":5.79,"v":240200},{"d":"2022-01-21","o":5.75,"h":5.9,"l":5.64,"c":5.84,"v":282600},{"d":"2022-01-24","o":5.64,"h":6.16,"l":5.64,"c":6.13,"v":359500},{"d":"2022-01-25","o":6.02,"h":6.03,"l":5.62,"c":5.76,"v":286900},{"d":"2022-01-26","o":5.78,"h":5.94,"l":5.61,"c":5.69,"v":128200},{"d":"2022-01-27","o":5.72,"h":5.79,"l":5.36,"c":5.4,"v":298500},{"d":"2022-01-28","o":5.97,"h":5.97,"l":5.2,"c":5.35,"v":309400},{"d":"2022-01-31","o":5.3,"h":5.66,"l":5.26,"c":5.49,"v":649500},{"d":"2022-02-01","o":5.53,"h":5.54,"l":5.31,"c":5.31,"v":400200},{"d":"2022-02-02","o":5.32,"h":5.45,"l":5.12,"c":5.2,"v":786300},{"d":"2022-02-03","o":5.16,"h":5.43,"l":5.13,"c":5.31,"v":612700},{"d":"2022-02-04","o":5.27,"h":5.57,"l":5.26,"c":5.52,"v":284500},{"d":"2022-02-07","o":5.54,"h":5.62,"l":5.08,"c":5.12,"v":228300},{"d":"2022-02-08","o":5.09,"h":5.18,"l":4.98,"c":5.11,"v":277000},{"d":"2022-02-09","o":5.18,"h":5.35,"l":5.14,"c":5.32,"v":193000},{"d":"2022-02-10","o":5.2,"h":5.55,"l":5.15,"c":5.38,"v":198700},{"d":"2022-02-11","o":5.35,"h":5.41,"l":5.03,"c":5.05,"v":130900},{"d":"2022-02-14","o":5.05,"h":5.1,"l":4.89,"c":4.93,"v":150300},{"d":"2022-02-15","o":4.97,"h":5.2,"l":4.97,"c":5.17,"v":101300},{"d":"2022-02-16","o":5.11,"h":5.27,"l":5.03,"c":5.25,"v":169700},{"d":"2022-02-17","o":5.19,"h":5.24,"l":4.97,"c":5.01,"v":116200},{"d":"2022-02-18","o":4.96,"h":5.08,"l":4.89,"c":4.91,"v":250400},{"d":"2022-02-22","o":4.85,"h":4.98,"l":4.73,"c":4.83,"v":224200},{"d":"2022-02-23","o":4.83,"h":4.91,"l":4.68,"c":4.69,"v":246200},{"d":"2022-02-24","o":4.52,"h":4.91,"l":4.52,"c":4.9,"v":192000},{"d":"2022-02-25","o":4.96,"h":5.26,"l":4.96,"c":5.24,"v":195500},{"d":"2022-02-28","o":5.21,"h":5.55,"l":5.17,"c":5.25,"v":168300},{"d":"2022-03-01","o":5.24,"h":5.29,"l":5.07,"c":5.13,"v":174200},{"d":"2022-03-02","o":5.19,"h":5.19,"l":4.95,"c":5,"v":362400},{"d":"2022-03-03","o":5.03,"h":5.11,"l":4.67,"c":4.69,"v":348300},{"d":"2022-03-04","o":4.65,"h":4.68,"l":4.03,"c":4.05,"v":1895900},{"d":"2022-03-07","o":4.06,"h":4.68,"l":4.03,"c":4.62,"v":734300},{"d":"2022-03-08","o":4.67,"h":4.87,"l":4.55,"c":4.58,"v":398100},{"d":"2022-03-09","o":4.68,"h":5.11,"l":4.62,"c":5.1,"v":216100},{"d":"2022-03-10","o":5.01,"h":5.01,"l":4.8,"c":4.86,"v":93300},{"d":"2022-03-11","o":4.89,"h":5.17,"l":4.78,"c":5.08,"v":203900},{"d":"2022-03-14","o":5.13,"h":5.18,"l":4.85,"c":4.94,"v":276200},{"d":"2022-03-15","o":4.99,"h":5.1,"l":4.85,"c":4.98,"v":122600},{"d":"2022-03-16","o":5.02,"h":5.38,"l":4.89,"c":5.37,"v":193400},{"d":"2022-03-17","o":5.33,"h":5.92,"l":5.24,"c":5.87,"v":222900},{"d":"2022-03-18","o":5.87,"h":6,"l":5.72,"c":5.76,"v":607200},{"d":"2022-03-21","o":5.73,"h":5.79,"l":5.53,"c":5.59,"v":164000},{"d":"2022-03-22","o":5.67,"h":5.77,"l":5.55,"c":5.61,"v":227700},{"d":"2022-03-23","o":5.55,"h":5.64,"l":5.33,"c":5.47,"v":425200},{"d":"2022-03-24","o":5.46,"h":5.52,"l":5.35,"c":5.45,"v":181000},{"d":"2022-03-25","o":5.47,"h":5.5,"l":5.22,"c":5.24,"v":191500},{"d":"2022-03-28","o":5.3,"h":5.52,"l":5.27,"c":5.39,"v":288500},{"d":"2022-03-29","o":4.31,"h":4.59,"l":3.81,"c":3.95,"v":4834700},{"d":"2022-03-30","o":4.13,"h":4.14,"l":3.72,"c":3.77,"v":2191900},{"d":"2022-03-31","o":3.75,"h":3.81,"l":3.38,"c":3.41,"v":2435100},{"d":"2022-04-01","o":3.39,"h":3.47,"l":3.15,"c":3.42,"v":2178900},{"d":"2022-04-04","o":3.46,"h":3.47,"l":3.29,"c":3.34,"v":1636600},{"d":"2022-04-05","o":3.38,"h":3.49,"l":3.23,"c":3.24,"v":1504600},{"d":"2022-04-06","o":3.22,"h":3.3,"l":3.13,"c":3.22,"v":827500},{"d":"2022-04-07","o":3.2,"h":3.25,"l":3.08,"c":3.15,"v":715700},{"d":"2022-04-08","o":3.13,"h":3.28,"l":3.09,"c":3.09,"v":1106100},{"d":"2022-04-11","o":3.07,"h":3.15,"l":2.95,"c":2.97,"v":927900},{"d":"2022-04-12","o":3.01,"h":3.15,"l":3,"c":3.12,"v":856200},{"d":"2022-04-13","o":3.11,"h":3.31,"l":3.11,"c":3.26,"v":847600},{"d":"2022-04-14","o":3.28,"h":3.36,"l":3.19,"c":3.32,"v":1830600},{"d":"2022-04-18","o":3.29,"h":3.32,"l":3.05,"c":3.1,"v":582300},{"d":"2022-04-19","o":3.08,"h":3.21,"l":3.07,"c":3.16,"v":567700},{"d":"2022-04-20","o":3.18,"h":3.22,"l":3.12,"c":3.16,"v":461600},{"d":"2022-04-21","o":3.22,"h":3.24,"l":3.14,"c":3.17,"v":767900},{"d":"2022-04-22","o":3.17,"h":3.17,"l":2.96,"c":3.05,"v":700900},{"d":"2022-04-25","o":3.03,"h":3.12,"l":2.9,"c":3.1,"v":504100},{"d":"2022-04-26","o":3.1,"h":3.1,"l":2.94,"c":3,"v":315300},{"d":"2022-04-27","o":2.98,"h":3.05,"l":2.93,"c":3.02,"v":406100},{"d":"2022-04-28","o":3.02,"h":3.13,"l":2.96,"c":3.06,"v":411300},{"d":"2022-04-29","o":3.05,"h":3.11,"l":2.89,"c":2.92,"v":667900},{"d":"2022-05-02","o":2.92,"h":3,"l":2.82,"c":2.93,"v":484800},{"d":"2022-05-03","o":2.93,"h":2.97,"l":2.82,"c":2.87,"v":228200},{"d":"2022-05-04","o":2.92,"h":2.98,"l":2.78,"c":2.97,"v":314300},{"d":"2022-05-05","o":2.95,"h":2.95,"l":2.73,"c":2.78,"v":523400},{"d":"2022-05-06","o":2.78,"h":2.91,"l":2.69,"c":2.88,"v":348200},{"d":"2022-05-09","o":2.8,"h":2.85,"l":2.66,"c":2.78,"v":410500},{"d":"2022-05-10","o":2.8,"h":2.88,"l":2.69,"c":2.76,"v":367600},{"d":"2022-05-11","o":2.72,"h":2.88,"l":2.53,"c":2.58,"v":752800},{"d":"2022-05-12","o":2.2,"h":2.59,"l":2.09,"c":2.43,"v":1105200},{"d":"2022-05-13","o":2.53,"h":2.74,"l":2.43,"c":2.72,"v":302600},{"d":"2022-05-16","o":2.72,"h":2.91,"l":2.67,"c":2.91,"v":359000},{"d":"2022-05-17","o":2.96,"h":2.96,"l":2.8,"c":2.84,"v":399000},{"d":"2022-05-18","o":2.84,"h":2.86,"l":2.69,"c":2.72,"v":340900},{"d":"2022-05-19","o":2.7,"h":2.97,"l":2.7,"c":2.93,"v":646600},{"d":"2022-05-20","o":3.03,"h":3.05,"l":2.81,"c":2.88,"v":509300},{"d":"2022-05-23","o":2.99,"h":3.07,"l":2.82,"c":3.03,"v":613100},{"d":"2022-05-24","o":2.98,"h":3.06,"l":2.93,"c":3,"v":345400},{"d":"2022-05-25","o":3,"h":3.12,"l":2.99,"c":3.06,"v":321900},{"d":"2022-05-26","o":3.04,"h":3.14,"l":3.01,"c":3.08,"v":334300},{"d":"2022-05-27","o":3.12,"h":3.14,"l":3.05,"c":3.08,"v":171000},{"d":"2022-05-31","o":3.09,"h":3.15,"l":3.02,"c":3.08,"v":409100},{"d":"2022-06-01","o":3.1,"h":3.13,"l":2.98,"c":2.99,"v":227100},{"d":"2022-06-02","o":2.97,"h":3.1,"l":2.93,"c":3.09,"v":303200},{"d":"2022-06-03","o":3.06,"h":3.1,"l":2.96,"c":2.98,"v":169400},{"d":"2022-06-06","o":3.03,"h":3.08,"l":2.95,"c":2.98,"v":274800},{"d":"2022-06-07","o":2.93,"h":3.04,"l":2.91,"c":3.02,"v":220100},{"d":"2022-06-08","o":3.01,"h":3.15,"l":3.01,"c":3.03,"v":151400},{"d":"2022-06-09","o":3.01,"h":3.04,"l":2.87,"c":2.88,"v":168400},{"d":"2022-06-10","o":2.87,"h":2.89,"l":2.74,"c":2.87,"v":181500},{"d":"2022-06-13","o":2.73,"h":2.83,"l":2.72,"c":2.73,"v":252500},{"d":"2022-06-14","o":2.74,"h":2.74,"l":2.51,"c":2.56,"v":213700},{"d":"2022-06-15","o":2.6,"h":2.7,"l":2.54,"c":2.69,"v":292100},{"d":"2022-06-16","o":2.62,"h":2.62,"l":2.46,"c":2.47,"v":212000},{"d":"2022-06-17","o":2.52,"h":2.74,"l":2.49,"c":2.69,"v":358100},{"d":"2022-06-21","o":2.65,"h":2.66,"l":2.15,"c":2.22,"v":1327100},{"d":"2022-06-22","o":2.2,"h":2.45,"l":2.15,"c":2.37,"v":582500},{"d":"2022-06-23","o":2.38,"h":2.72,"l":2.37,"c":2.71,"v":488600},{"d":"2022-06-24","o":2.75,"h":2.81,"l":2.63,"c":2.63,"v":1822100},{"d":"2022-06-27","o":2.66,"h":2.71,"l":2.52,"c":2.55,"v":224000},{"d":"2022-06-28","o":2.55,"h":2.6,"l":2.44,"c":2.46,"v":303800},{"d":"2022-06-29","o":2.43,"h":2.43,"l":2.3,"c":2.38,"v":325900},{"d":"2022-06-30","o":2.34,"h":2.36,"l":2.2,"c":2.26,"v":294800},{"d":"2022-07-01","o":2.25,"h":2.38,"l":2.21,"c":2.37,"v":164300},{"d":"2022-07-05","o":2.22,"h":2.38,"l":2.09,"c":2.38,"v":407200},{"d":"2022-07-06","o":2.36,"h":2.44,"l":2.3,"c":2.4,"v":232600},{"d":"2022-07-07","o":2.37,"h":2.5,"l":2.37,"c":2.49,"v":343400},{"d":"2022-07-08","o":2.48,"h":2.6,"l":2.44,"c":2.51,"v":120000},{"d":"2022-07-11","o":2.5,"h":2.52,"l":2.42,"c":2.43,"v":172200},{"d":"2022-07-12","o":2.42,"h":2.54,"l":2.39,"c":2.49,"v":116700},{"d":"2022-07-13","o":2.45,"h":2.53,"l":2.39,"c":2.43,"v":147400},{"d":"2022-07-14","o":2.4,"h":2.42,"l":2.33,"c":2.36,"v":122300},{"d":"2022-07-15","o":2.42,"h":2.55,"l":2.35,"c":2.5,"v":119300},{"d":"2022-07-18","o":2.53,"h":2.62,"l":2.5,"c":2.56,"v":162400},{"d":"2022-07-19","o":2.42,"h":2.67,"l":2.3,"c":2.31,"v":443700},{"d":"2022-07-20","o":2.3,"h":2.3,"l":2.11,"c":2.15,"v":799000},{"d":"2022-07-21","o":2.12,"h":2.24,"l":2.07,"c":2.23,"v":406700},{"d":"2022-07-22","o":2.13,"h":2.16,"l":2,"c":2.02,"v":504700},{"d":"2022-07-25","o":2.01,"h":2.02,"l":1.97,"c":1.97,"v":197000},{"d":"2022-07-26","o":1.95,"h":2.23,"l":1.89,"c":2.17,"v":653400},{"d":"2022-07-27","o":2.14,"h":2.2,"l":2.05,"c":2.1,"v":181900},{"d":"2022-07-28","o":2.08,"h":2.14,"l":1.94,"c":2.13,"v":476400},{"d":"2022-07-29","o":2.13,"h":2.14,"l":2.07,"c":2.12,"v":171600},{"d":"2022-08-01","o":2.11,"h":2.15,"l":2.03,"c":2.08,"v":261000},{"d":"2022-08-02","o":2.06,"h":2.22,"l":2.06,"c":2.17,"v":219500},{"d":"2022-08-03","o":2.21,"h":2.31,"l":2.18,"c":2.19,"v":236200},{"d":"2022-08-04","o":2.21,"h":2.25,"l":2.12,"c":2.15,"v":100900},{"d":"2022-08-05","o":2.13,"h":2.24,"l":2.09,"c":2.23,"v":140700},{"d":"2022-08-08","o":2.22,"h":2.39,"l":2.22,"c":2.25,"v":152700},{"d":"2022-08-09","o":2.24,"h":2.29,"l":2.2,"c":2.24,"v":121600},{"d":"2022-08-10","o":2.25,"h":2.33,"l":2.21,"c":2.32,"v":230900},{"d":"2022-08-11","o":2.26,"h":2.45,"l":2.11,"c":2.12,"v":310400},{"d":"2022-08-12","o":2.18,"h":2.2,"l":2.11,"c":2.14,"v":284500},{"d":"2022-08-15","o":2.14,"h":2.19,"l":2.08,"c":2.11,"v":273000},{"d":"2022-08-16","o":2.14,"h":2.14,"l":2.04,"c":2.11,"v":198700},{"d":"2022-08-17","o":2.09,"h":2.1,"l":2.04,"c":2.08,"v":123100},{"d":"2022-08-18","o":2.1,"h":2.14,"l":2.04,"c":2.13,"v":122100},{"d":"2022-08-19","o":2.11,"h":2.11,"l":1.93,"c":1.94,"v":252000},{"d":"2022-08-22","o":1.94,"h":2.02,"l":1.9,"c":2,"v":211500},{"d":"2022-08-23","o":2.06,"h":2.06,"l":1.92,"c":1.92,"v":115200},{"d":"2022-08-24","o":1.92,"h":2.03,"l":1.9,"c":1.93,"v":172700},{"d":"2022-08-25","o":1.98,"h":2.17,"l":1.98,"c":2.11,"v":172900},{"d":"2022-08-26","o":2.12,"h":2.13,"l":1.98,"c":1.99,"v":147000},{"d":"2022-08-29","o":1.98,"h":2.02,"l":1.97,"c":1.97,"v":120800},{"d":"2022-08-30","o":2.02,"h":2.02,"l":1.85,"c":1.87,"v":162000},{"d":"2022-08-31","o":1.89,"h":1.92,"l":1.82,"c":1.82,"v":303600},{"d":"2022-09-01","o":1.8,"h":1.8,"l":1.7,"c":1.74,"v":255000},{"d":"2022-09-02","o":1.79,"h":1.79,"l":1.66,"c":1.67,"v":175500},{"d":"2022-09-06","o":1.72,"h":1.81,"l":1.67,"c":1.69,"v":230000},{"d":"2022-09-07","o":1.68,"h":1.83,"l":1.68,"c":1.81,"v":161900},{"d":"2022-09-08","o":1.81,"h":1.96,"l":1.77,"c":1.93,"v":180000},{"d":"2022-09-09","o":1.91,"h":2.04,"l":1.88,"c":2.02,"v":186200},{"d":"2022-09-12","o":2.01,"h":2.08,"l":1.92,"c":2.05,"v":196600},{"d":"2022-09-13","o":1.97,"h":2.17,"l":1.91,"c":2.02,"v":245100},{"d":"2022-09-14","o":2.02,"h":2.05,"l":1.88,"c":1.92,"v":459000},{"d":"2022-09-15","o":1.95,"h":2.07,"l":1.92,"c":1.93,"v":375700},{"d":"2022-09-16","o":1.92,"h":2.03,"l":1.87,"c":1.9,"v":469300},{"d":"2022-09-19","o":1.88,"h":1.93,"l":1.85,"c":1.88,"v":357700},{"d":"2022-09-20","o":1.86,"h":1.92,"l":1.8,"c":1.81,"v":312800},{"d":"2022-09-21","o":1.8,"h":1.89,"l":1.78,"c":1.83,"v":170200},{"d":"2022-09-22","o":1.82,"h":1.84,"l":1.7,"c":1.73,"v":188500},{"d":"2022-09-23","o":1.72,"h":1.76,"l":1.66,"c":1.69,"v":178700},{"d":"2022-09-26","o":1.67,"h":1.75,"l":1.62,"c":1.63,"v":146800},{"d":"2022-09-27","o":1.67,"h":1.67,"l":1.56,"c":1.58,"v":101300},{"d":"2022-09-28","o":1.6,"h":1.65,"l":1.58,"c":1.64,"v":70200},{"d":"2022-09-29","o":1.64,"h":1.64,"l":1.55,"c":1.56,"v":146600},{"d":"2022-09-30","o":1.56,"h":1.62,"l":1.48,"c":1.5,"v":122700},{"d":"2022-10-03","o":1.53,"h":1.57,"l":1.44,"c":1.53,"v":126400},{"d":"2022-10-04","o":1.55,"h":1.7,"l":1.55,"c":1.64,"v":201300},{"d":"2022-10-05","o":1.6,"h":1.65,"l":1.52,"c":1.54,"v":122900},{"d":"2022-10-06","o":1.55,"h":1.56,"l":1.45,"c":1.45,"v":101000},{"d":"2022-10-07","o":1.42,"h":1.47,"l":1.3,"c":1.32,"v":246500},{"d":"2022-10-10","o":1.3,"h":1.38,"l":1.3,"c":1.35,"v":127900},{"d":"2022-10-11","o":1.34,"h":1.38,"l":1.27,"c":1.28,"v":147900},{"d":"2022-10-12","o":1.27,"h":1.31,"l":1.24,"c":1.24,"v":142000},{"d":"2022-10-13","o":1.24,"h":1.27,"l":1.18,"c":1.23,"v":175500},{"d":"2022-10-14","o":1.25,"h":1.31,"l":1.15,"c":1.2,"v":109700},{"d":"2022-10-17","o":1.21,"h":1.57,"l":1.21,"c":1.38,"v":615300},{"d":"2022-10-18","o":1.38,"h":1.67,"l":1.38,"c":1.4,"v":254500},{"d":"2022-10-19","o":1.36,"h":1.57,"l":1.33,"c":1.35,"v":148600},{"d":"2022-10-20","o":1.37,"h":1.48,"l":1.36,"c":1.44,"v":115700},{"d":"2022-10-21","o":1.46,"h":1.48,"l":1.33,"c":1.47,"v":136000},{"d":"2022-10-24","o":1.46,"h":1.49,"l":1.34,"c":1.47,"v":150700},{"d":"2022-10-25","o":1.48,"h":1.59,"l":1.34,"c":1.51,"v":112400},{"d":"2022-10-26","o":1.56,"h":1.64,"l":1.52,"c":1.56,"v":236900},{"d":"2022-10-27","o":1.56,"h":1.65,"l":1.49,"c":1.5,"v":178900},{"d":"2022-10-28","o":1.53,"h":1.53,"l":1.42,"c":1.44,"v":235600},{"d":"2022-10-31","o":1.41,"h":1.45,"l":1.33,"c":1.39,"v":260600},{"d":"2022-11-01","o":1.48,"h":1.48,"l":1.34,"c":1.34,"v":248800},{"d":"2022-11-02","o":1.31,"h":1.34,"l":1.2,"c":1.23,"v":368400},{"d":"2022-11-03","o":1.26,"h":1.28,"l":1.21,"c":1.22,"v":205200},{"d":"2022-11-04","o":1.24,"h":1.24,"l":1.07,"c":1.19,"v":339000},{"d":"2022-11-07","o":1.18,"h":1.25,"l":1.15,"c":1.2,"v":247400},{"d":"2022-11-08","o":1.2,"h":1.28,"l":1.1,"c":1.12,"v":276100},{"d":"2022-11-09","o":1.13,"h":1.16,"l":1.05,"c":1.06,"v":248300},{"d":"2022-11-10","o":1.02,"h":1.13,"l":0.95,"c":0.96,"v":650300},{"d":"2022-11-11","o":0.98,"h":1.05,"l":0.97,"c":1,"v":415800},{"d":"2022-11-14","o":0.99,"h":1.04,"l":0.94,"c":0.96,"v":625200},{"d":"2022-11-15","o":0.97,"h":0.99,"l":0.86,"c":0.88,"v":716600},{"d":"2022-11-16","o":0.88,"h":0.88,"l":0.76,"c":0.8,"v":962900},{"d":"2022-11-17","o":0.77,"h":0.96,"l":0.76,"c":0.89,"v":826500},{"d":"2022-11-18","o":0.96,"h":0.96,"l":0.77,"c":0.77,"v":487100},{"d":"2022-11-21","o":0.79,"h":0.8,"l":0.74,"c":0.79,"v":541600},{"d":"2022-11-22","o":0.78,"h":0.8,"l":0.73,"c":0.76,"v":443000},{"d":"2022-11-23","o":0.77,"h":0.78,"l":0.7,"c":0.74,"v":410000},{"d":"2022-11-25","o":0.74,"h":0.78,"l":0.74,"c":0.77,"v":173600},{"d":"2022-11-28","o":0.76,"h":0.78,"l":0.7,"c":0.72,"v":634200},{"d":"2022-11-29","o":0.75,"h":0.75,"l":0.69,"c":0.71,"v":2061600},{"d":"2022-11-30","o":0.72,"h":0.74,"l":0.68,"c":0.68,"v":1687800},{"d":"2022-12-01","o":0.7,"h":0.77,"l":0.67,"c":0.75,"v":2428100},{"d":"2022-12-02","o":0.76,"h":0.86,"l":0.73,"c":0.83,"v":2014300},{"d":"2022-12-05","o":0.81,"h":0.86,"l":0.78,"c":0.8,"v":475900},{"d":"2022-12-06","o":0.78,"h":0.81,"l":0.75,"c":0.76,"v":483200},{"d":"2022-12-07","o":0.76,"h":0.78,"l":0.69,"c":0.73,"v":635400},{"d":"2022-12-08","o":0.67,"h":0.77,"l":0.67,"c":0.74,"v":279200},{"d":"2022-12-09","o":0.72,"h":0.77,"l":0.71,"c":0.77,"v":647800},{"d":"2022-12-12","o":0.76,"h":0.9,"l":0.75,"c":0.87,"v":540100},{"d":"2022-12-13","o":0.89,"h":0.95,"l":0.82,"c":0.84,"v":427100},{"d":"2022-12-14","o":0.83,"h":0.9,"l":0.82,"c":0.88,"v":539500},{"d":"2022-12-15","o":0.91,"h":0.91,"l":0.76,"c":0.83,"v":668700},{"d":"2022-12-16","o":0.81,"h":0.88,"l":0.8,"c":0.82,"v":822800},{"d":"2022-12-19","o":0.85,"h":0.85,"l":0.77,"c":0.78,"v":593800},{"d":"2022-12-20","o":0.8,"h":0.86,"l":0.77,"c":0.77,"v":909800},{"d":"2022-12-21","o":0.79,"h":0.82,"l":0.76,"c":0.81,"v":334100},{"d":"2022-12-22","o":0.8,"h":0.83,"l":0.77,"c":0.79,"v":284200},{"d":"2022-12-23","o":0.81,"h":0.83,"l":0.76,"c":0.77,"v":299900},{"d":"2022-12-27","o":0.75,"h":0.79,"l":0.71,"c":0.72,"v":235200},{"d":"2022-12-28","o":0.7,"h":0.75,"l":0.7,"c":0.72,"v":388500},{"d":"2022-12-29","o":0.72,"h":0.74,"l":0.68,"c":0.68,"v":331400},{"d":"2022-12-30","o":0.67,"h":0.79,"l":0.67,"c":0.78,"v":434600},{"d":"2023-01-03","o":0.74,"h":0.84,"l":0.71,"c":0.71,"v":126200},{"d":"2023-01-04","o":0.7,"h":0.77,"l":0.7,"c":0.75,"v":231600},{"d":"2023-01-05","o":0.73,"h":0.81,"l":0.71,"c":0.77,"v":184300},{"d":"2023-01-06","o":0.79,"h":0.85,"l":0.75,"c":0.83,"v":290500},{"d":"2023-01-09","o":0.85,"h":1.04,"l":0.8,"c":0.96,"v":634600},{"d":"2023-01-10","o":0.97,"h":1.01,"l":0.95,"c":1,"v":245800},{"d":"2023-01-11","o":1.01,"h":1.11,"l":0.96,"c":1,"v":233600},{"d":"2023-01-12","o":1,"h":1.04,"l":0.93,"c":1.01,"v":101200},{"d":"2023-01-13","o":1.02,"h":1.65,"l":1,"c":1.25,"v":3246000},{"d":"2023-01-17","o":1.26,"h":1.28,"l":1.09,"c":1.2,"v":446500},{"d":"2023-01-18","o":1.21,"h":1.34,"l":1.15,"c":1.18,"v":418400},{"d":"2023-01-19","o":1.17,"h":1.17,"l":1.06,"c":1.11,"v":267800},{"d":"2023-01-20","o":1.13,"h":1.2,"l":1.08,"c":1.16,"v":255100},{"d":"2023-01-23","o":1.15,"h":1.25,"l":1.08,"c":1.22,"v":408800},{"d":"2023-01-24","o":1.21,"h":1.3,"l":1.16,"c":1.27,"v":227000},{"d":"2023-01-25","o":1.25,"h":1.39,"l":1.16,"c":1.34,"v":374900},{"d":"2023-01-26","o":1.3,"h":1.35,"l":1.3,"c":1.31,"v":139300},{"d":"2023-01-27","o":1.3,"h":1.36,"l":1.24,"c":1.27,"v":742400},{"d":"2023-01-30","o":1.27,"h":1.27,"l":1.13,"c":1.2,"v":412100},{"d":"2023-01-31","o":1.2,"h":1.27,"l":1.14,"c":1.22,"v":218300},{"d":"2023-02-01","o":1.25,"h":1.28,"l":1.2,"c":1.21,"v":112700},{"d":"2023-02-02","o":1.22,"h":1.27,"l":1.21,"c":1.22,"v":401600},{"d":"2023-02-03","o":1.2,"h":1.29,"l":1.19,"c":1.26,"v":293900},{"d":"2023-02-06","o":1.23,"h":1.24,"l":1.1,"c":1.12,"v":366800},{"d":"2023-02-07","o":1.13,"h":1.19,"l":1.05,"c":1.18,"v":326700},{"d":"2023-02-08","o":1.18,"h":1.23,"l":1.13,"c":1.14,"v":131600},{"d":"2023-02-09","o":1.18,"h":1.22,"l":1.13,"c":1.17,"v":193800},{"d":"2023-02-10","o":1.14,"h":1.21,"l":1.1,"c":1.21,"v":166700},{"d":"2023-02-13","o":1.21,"h":1.28,"l":1.15,"c":1.25,"v":322600},{"d":"2023-02-14","o":1.25,"h":1.27,"l":1.21,"c":1.26,"v":114100},{"d":"2023-02-15","o":1.24,"h":1.29,"l":1.24,"c":1.25,"v":152200},{"d":"2023-02-16","o":1.22,"h":1.26,"l":1.18,"c":1.19,"v":169600},{"d":"2023-02-17","o":1.23,"h":1.25,"l":1.19,"c":1.23,"v":157100},{"d":"2023-02-21","o":1.22,"h":1.22,"l":1.14,"c":1.2,"v":405900},{"d":"2023-02-22","o":1.2,"h":1.23,"l":1.19,"c":1.21,"v":149500},{"d":"2023-02-23","o":1.21,"h":1.3,"l":1.21,"c":1.29,"v":224700},{"d":"2023-02-24","o":1.28,"h":1.31,"l":1.21,"c":1.28,"v":169100},{"d":"2023-02-27","o":1.27,"h":1.33,"l":1.21,"c":1.22,"v":212600},{"d":"2023-02-28","o":1.23,"h":1.27,"l":1.19,"c":1.22,"v":164000},{"d":"2023-03-01","o":1.23,"h":1.26,"l":1.2,"c":1.21,"v":109100},{"d":"2023-03-02","o":1.18,"h":1.26,"l":1.16,"c":1.25,"v":206700},{"d":"2023-03-03","o":1.27,"h":1.48,"l":1.24,"c":1.45,"v":341000},{"d":"2023-03-06","o":1.47,"h":1.47,"l":1.38,"c":1.4,"v":165900},{"d":"2023-03-07","o":1.38,"h":1.5,"l":1.35,"c":1.45,"v":356300},{"d":"2023-03-08","o":1.48,"h":2.05,"l":1.42,"c":1.59,"v":3494100},{"d":"2023-03-09","o":1.54,"h":1.58,"l":1.33,"c":1.4,"v":678700},{"d":"2023-03-10","o":1.35,"h":1.39,"l":1.22,"c":1.31,"v":438800},{"d":"2023-03-13","o":1.25,"h":1.63,"l":1.23,"c":1.55,"v":623900},{"d":"2023-03-14","o":1.56,"h":1.61,"l":1.42,"c":1.46,"v":700700},{"d":"2023-03-15","o":1.45,"h":1.51,"l":1.31,"c":1.49,"v":405800},{"d":"2023-03-16","o":1.29,"h":1.49,"l":1.23,"c":1.39,"v":600900},{"d":"2023-03-17","o":1.34,"h":1.41,"l":1.25,"c":1.3,"v":881700},{"d":"2023-03-20","o":1.29,"h":1.29,"l":1.05,"c":1.14,"v":608500},{"d":"2023-03-21","o":1.18,"h":1.23,"l":1.12,"c":1.14,"v":535300},{"d":"2023-03-22","o":1.14,"h":1.15,"l":1,"c":1,"v":756200},{"d":"2023-03-23","o":1,"h":1.1,"l":0.98,"c":1.01,"v":645500},{"d":"2023-03-24","o":0.97,"h":1.08,"l":0.95,"c":1.06,"v":558700},{"d":"2023-03-27","o":1.06,"h":1.12,"l":0.95,"c":1.02,"v":583000},{"d":"2023-03-28","o":1,"h":1.08,"l":0.95,"c":1.04,"v":641200},{"d":"2023-03-29","o":1.04,"h":1.11,"l":1.01,"c":1.07,"v":695400},{"d":"2023-03-30","o":1.07,"h":1.09,"l":0.99,"c":1.05,"v":504000},{"d":"2023-03-31","o":1.05,"h":1.08,"l":1.01,"c":1.04,"v":545700},{"d":"2023-04-03","o":1.01,"h":1.05,"l":0.97,"c":1.01,"v":535200},{"d":"2023-04-04","o":1.01,"h":1.08,"l":0.95,"c":1.08,"v":696300},{"d":"2023-04-05","o":1.06,"h":1.07,"l":0.99,"c":1,"v":522100},{"d":"2023-04-06","o":1.01,"h":1.05,"l":0.96,"c":1.03,"v":620900},{"d":"2023-04-10","o":1.04,"h":1.15,"l":1,"c":1.1,"v":574700},{"d":"2023-04-11","o":1.09,"h":1.27,"l":1.06,"c":1.14,"v":774900},{"d":"2023-04-12","o":1.13,"h":1.22,"l":1.07,"c":1.18,"v":528500},{"d":"2023-04-13","o":1.22,"h":1.29,"l":1.14,"c":1.27,"v":739100},{"d":"2023-04-14","o":1.28,"h":1.3,"l":1.16,"c":1.25,"v":899300},{"d":"2023-04-17","o":1.25,"h":1.3,"l":1.12,"c":1.17,"v":628100},{"d":"2023-04-18","o":1.15,"h":1.2,"l":1.06,"c":1.1,"v":687600},{"d":"2023-04-19","o":1.1,"h":1.11,"l":1.03,"c":1.05,"v":677400},{"d":"2023-04-20","o":1.05,"h":1.08,"l":1.02,"c":1.05,"v":602600},{"d":"2023-04-21","o":1.03,"h":1.12,"l":1.03,"c":1.09,"v":722700},{"d":"2023-04-24","o":1.1,"h":1.14,"l":1.1,"c":1.11,"v":308400},{"d":"2023-04-25","o":1.1,"h":1.17,"l":1.08,"c":1.17,"v":81200},{"d":"2023-04-26","o":1.14,"h":1.29,"l":1.12,"c":1.14,"v":442700},{"d":"2023-04-27","o":1.14,"h":1.19,"l":1.1,"c":1.17,"v":83100},{"d":"2023-04-28","o":1.15,"h":1.25,"l":1.15,"c":1.23,"v":228500},{"d":"2023-05-01","o":1.23,"h":1.26,"l":1.16,"c":1.17,"v":245700},{"d":"2023-05-02","o":1.17,"h":1.17,"l":1.05,"c":1.09,"v":141200},{"d":"2023-05-03","o":1.17,"h":1.17,"l":1.04,"c":1.14,"v":183300},{"d":"2023-05-04","o":1.14,"h":1.14,"l":1.06,"c":1.09,"v":307600},{"d":"2023-05-05","o":1.11,"h":1.11,"l":1.05,"c":1.08,"v":172200},{"d":"2023-05-08","o":1.06,"h":1.08,"l":1,"c":1.02,"v":139500},{"d":"2023-05-09","o":1.01,"h":1.03,"l":0.96,"c":1.01,"v":147400},{"d":"2023-05-10","o":1.03,"h":1.07,"l":0.99,"c":1.05,"v":148500},{"d":"2023-05-11","o":0.98,"h":1.13,"l":0.98,"c":1.09,"v":130700},{"d":"2023-05-12","o":1.06,"h":1.17,"l":1.05,"c":1.12,"v":114800},{"d":"2023-05-15","o":1.13,"h":1.16,"l":1.01,"c":1.07,"v":274800},{"d":"2023-05-16","o":1.06,"h":1.15,"l":1.04,"c":1.11,"v":71200},{"d":"2023-05-17","o":1.12,"h":1.25,"l":1.09,"c":1.22,"v":144000},{"d":"2023-05-18","o":1.22,"h":1.26,"l":1.14,"c":1.24,"v":111500},{"d":"2023-05-19","o":1.27,"h":1.27,"l":1.19,"c":1.23,"v":68600},{"d":"2023-05-22","o":1.23,"h":1.27,"l":1.2,"c":1.26,"v":216300},{"d":"2023-05-23","o":1.26,"h":1.3,"l":1.24,"c":1.27,"v":146300},{"d":"2023-05-24","o":1.28,"h":1.29,"l":1.2,"c":1.21,"v":243100},{"d":"2023-05-25","o":1.18,"h":1.19,"l":1.03,"c":1.12,"v":141300},{"d":"2023-05-26","o":1.15,"h":1.25,"l":0.96,"c":0.98,"v":742000},{"d":"2023-05-30","o":1.06,"h":1.25,"l":1.06,"c":1.19,"v":552500},{"d":"2023-05-31","o":1.15,"h":1.22,"l":1.05,"c":1.18,"v":333900},{"d":"2023-06-01","o":1.19,"h":1.24,"l":1.14,"c":1.24,"v":97800},{"d":"2023-06-02","o":1.27,"h":1.33,"l":1.25,"c":1.31,"v":183900},{"d":"2023-06-05","o":1.3,"h":1.34,"l":1.25,"c":1.25,"v":113000},{"d":"2023-06-06","o":1.25,"h":1.38,"l":1.21,"c":1.37,"v":122700},{"d":"2023-06-07","o":1.39,"h":1.48,"l":1.36,"c":1.38,"v":151400},{"d":"2023-06-08","o":1.4,"h":1.44,"l":1.32,"c":1.37,"v":61100},{"d":"2023-06-09","o":1.36,"h":1.38,"l":1.32,"c":1.33,"v":33600},{"d":"2023-06-12","o":1.31,"h":1.35,"l":1.27,"c":1.28,"v":56300},{"d":"2023-06-13","o":1.29,"h":1.4,"l":1.29,"c":1.37,"v":103600},{"d":"2023-06-14","o":1.38,"h":1.43,"l":1.32,"c":1.32,"v":79000},{"d":"2023-06-15","o":1.34,"h":1.54,"l":1.34,"c":1.49,"v":181400},{"d":"2023-06-16","o":1.52,"h":1.64,"l":1.46,"c":1.58,"v":394300},{"d":"2023-06-20","o":1.55,"h":1.56,"l":1.42,"c":1.48,"v":114100},{"d":"2023-06-21","o":1.49,"h":1.53,"l":1.4,"c":1.48,"v":95200},{"d":"2023-06-22","o":1.46,"h":1.54,"l":1.43,"c":1.46,"v":61500},{"d":"2023-06-23","o":1.46,"h":1.98,"l":1.44,"c":1.85,"v":1512700},{"d":"2023-06-26","o":1.81,"h":1.96,"l":1.76,"c":1.86,"v":552200},{"d":"2023-06-27","o":1.81,"h":1.9,"l":1.7,"c":1.86,"v":147300},{"d":"2023-06-28","o":1.85,"h":1.86,"l":1.73,"c":1.73,"v":139700},{"d":"2023-06-29","o":1.73,"h":1.81,"l":1.68,"c":1.78,"v":77300},{"d":"2023-06-30","o":1.74,"h":1.87,"l":1.67,"c":1.69,"v":221200},{"d":"2023-07-03","o":1.63,"h":1.75,"l":1.55,"c":1.57,"v":215900},{"d":"2023-07-05","o":1.52,"h":1.63,"l":1.49,"c":1.57,"v":91000},{"d":"2023-07-06","o":1.53,"h":1.54,"l":1.41,"c":1.49,"v":101000},{"d":"2023-07-07","o":1.5,"h":1.6,"l":1.47,"c":1.55,"v":75100},{"d":"2023-07-10","o":1.53,"h":1.67,"l":1.51,"c":1.57,"v":62200},{"d":"2023-07-11","o":1.56,"h":1.65,"l":1.53,"c":1.62,"v":32600},{"d":"2023-07-12","o":1.6,"h":1.62,"l":1.47,"c":1.53,"v":69200},{"d":"2023-07-13","o":1.5,"h":1.69,"l":1.5,"c":1.64,"v":116700},{"d":"2023-07-14","o":1.66,"h":1.73,"l":1.56,"c":1.56,"v":104600},{"d":"2023-07-17","o":1.54,"h":1.65,"l":1.53,"c":1.62,"v":42000},{"d":"2023-07-18","o":1.59,"h":1.72,"l":1.59,"c":1.66,"v":51000},{"d":"2023-07-19","o":1.64,"h":1.87,"l":1.62,"c":1.76,"v":172000},{"d":"2023-07-20","o":1.73,"h":1.79,"l":1.7,"c":1.78,"v":75700},{"d":"2023-07-21","o":1.77,"h":1.85,"l":1.74,"c":1.77,"v":86100},{"d":"2023-07-24","o":1.74,"h":1.86,"l":1.74,"c":1.81,"v":60200},{"d":"2023-07-25","o":1.79,"h":1.88,"l":1.74,"c":1.79,"v":86800},{"d":"2023-07-26","o":1.78,"h":1.88,"l":1.78,"c":1.83,"v":46900},{"d":"2023-07-27","o":1.81,"h":1.86,"l":1.66,"c":1.73,"v":121100},{"d":"2023-07-28","o":1.73,"h":1.79,"l":1.67,"c":1.73,"v":85200},{"d":"2023-07-31","o":1.71,"h":1.8,"l":1.66,"c":1.73,"v":132600},{"d":"2023-08-01","o":1.69,"h":1.72,"l":1.63,"c":1.68,"v":49800},{"d":"2023-08-02","o":1.68,"h":1.74,"l":1.56,"c":1.6,"v":79900},{"d":"2023-08-03","o":1.58,"h":1.85,"l":1.52,"c":1.82,"v":112800},{"d":"2023-08-04","o":1.81,"h":1.86,"l":1.72,"c":1.73,"v":89900},{"d":"2023-08-07","o":1.7,"h":1.72,"l":1.6,"c":1.67,"v":72000},{"d":"2023-08-08","o":1.63,"h":1.73,"l":1.61,"c":1.7,"v":35900},{"d":"2023-08-09","o":1.7,"h":1.79,"l":1.65,"c":1.76,"v":67600},{"d":"2023-08-10","o":1.66,"h":2.05,"l":1.66,"c":1.82,"v":750500},{"d":"2023-08-11","o":1.8,"h":1.91,"l":1.73,"c":1.84,"v":131500},{"d":"2023-08-14","o":1.8,"h":1.84,"l":1.73,"c":1.79,"v":66200},{"d":"2023-08-15","o":1.73,"h":1.85,"l":1.66,"c":1.77,"v":115100},{"d":"2023-08-16","o":1.75,"h":1.8,"l":1.69,"c":1.7,"v":51900},{"d":"2023-08-17","o":1.72,"h":1.75,"l":1.63,"c":1.65,"v":90200},{"d":"2023-08-18","o":1.62,"h":1.74,"l":1.62,"c":1.66,"v":111000},{"d":"2023-08-21","o":1.63,"h":1.66,"l":1.54,"c":1.61,"v":87600},{"d":"2023-08-22","o":1.59,"h":1.62,"l":1.53,"c":1.57,"v":54900},{"d":"2023-08-23","o":1.55,"h":1.65,"l":1.54,"c":1.56,"v":50900},{"d":"2023-08-24","o":1.52,"h":1.56,"l":1.45,"c":1.48,"v":50700},{"d":"2023-08-25","o":1.45,"h":1.52,"l":1.41,"c":1.42,"v":81100},{"d":"2023-08-28","o":1.48,"h":1.54,"l":1.41,"c":1.45,"v":63400},{"d":"2023-08-29","o":1.47,"h":1.54,"l":1.41,"c":1.44,"v":83800},{"d":"2023-08-30","o":1.42,"h":1.56,"l":1.42,"c":1.54,"v":50000},{"d":"2023-08-31","o":1.54,"h":1.59,"l":1.44,"c":1.44,"v":63000},{"d":"2023-09-01","o":1.44,"h":1.5,"l":1.25,"c":1.43,"v":58400},{"d":"2023-09-05","o":1.36,"h":1.48,"l":1.36,"c":1.43,"v":79900},{"d":"2023-09-06","o":1.43,"h":1.5,"l":1.38,"c":1.39,"v":85500},{"d":"2023-09-07","o":1.42,"h":1.42,"l":1.36,"c":1.39,"v":52500},{"d":"2023-09-08","o":1.38,"h":1.41,"l":1.31,"c":1.39,"v":51000},{"d":"2023-09-11","o":1.37,"h":1.48,"l":1.36,"c":1.42,"v":54800},{"d":"2023-09-12","o":1.4,"h":1.48,"l":1.38,"c":1.41,"v":60900},{"d":"2023-09-13","o":1.38,"h":1.48,"l":1.34,"c":1.41,"v":123100},{"d":"2023-09-14","o":1.42,"h":1.44,"l":1.35,"c":1.43,"v":77800},{"d":"2023-09-15","o":1.43,"h":1.46,"l":1.35,"c":1.4,"v":287800},{"d":"2023-09-18","o":1.37,"h":1.44,"l":1.35,"c":1.37,"v":203700},{"d":"2023-09-19","o":1.38,"h":1.41,"l":1.31,"c":1.35,"v":97700},{"d":"2023-09-20","o":1.34,"h":1.42,"l":1.29,"c":1.29,"v":157200},{"d":"2023-09-21","o":1.28,"h":1.29,"l":1.19,"c":1.25,"v":350200},{"d":"2023-09-22","o":1.23,"h":1.32,"l":1.22,"c":1.24,"v":99200},{"d":"2023-09-25","o":1.22,"h":1.29,"l":1.21,"c":1.24,"v":165200},{"d":"2023-09-26","o":1.24,"h":1.25,"l":1.18,"c":1.18,"v":174700},{"d":"2023-09-27","o":1.16,"h":1.21,"l":1.16,"c":1.16,"v":95600},{"d":"2023-09-28","o":1.15,"h":1.21,"l":1.14,"c":1.19,"v":164800},{"d":"2023-09-29","o":1.17,"h":1.21,"l":1.14,"c":1.19,"v":145700},{"d":"2023-10-02","o":1.18,"h":1.23,"l":1.18,"c":1.18,"v":47000},{"d":"2023-10-03","o":1.19,"h":1.21,"l":1.13,"c":1.15,"v":86200},{"d":"2023-10-04","o":1.14,"h":1.19,"l":1.14,"c":1.16,"v":195400},{"d":"2023-10-05","o":1.14,"h":1.18,"l":1.13,"c":1.14,"v":163500},{"d":"2023-10-06","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":167800},{"d":"2023-10-09","o":1.12,"h":1.16,"l":1.12,"c":1.14,"v":206900},{"d":"2023-10-10","o":1.14,"h":1.15,"l":1.11,"c":1.13,"v":133400},{"d":"2023-10-11","o":1.11,"h":1.16,"l":1.11,"c":1.14,"v":158600},{"d":"2023-10-12","o":1.12,"h":1.13,"l":1.08,"c":1.09,"v":393700},{"d":"2023-10-13","o":1.09,"h":1.19,"l":1.08,"c":1.17,"v":161000},{"d":"2023-10-16","o":1.15,"h":1.31,"l":1.15,"c":1.29,"v":95300},{"d":"2023-10-17","o":1.29,"h":1.4,"l":1.29,"c":1.37,"v":83100},{"d":"2023-10-18","o":1.34,"h":1.37,"l":1.3,"c":1.33,"v":48700},{"d":"2023-10-19","o":1.31,"h":1.39,"l":1.26,"c":1.27,"v":60800},{"d":"2023-10-20","o":1.29,"h":1.29,"l":1.21,"c":1.25,"v":87300},{"d":"2023-10-23","o":1.23,"h":1.3,"l":1.19,"c":1.25,"v":92700},{"d":"2023-10-24","o":1.29,"h":1.29,"l":0.85,"c":1.18,"v":3385100},{"d":"2023-10-25","o":1.14,"h":1.32,"l":1.14,"c":1.21,"v":446600},{"d":"2023-10-26","o":1.21,"h":1.33,"l":1.14,"c":1.19,"v":166100},{"d":"2023-10-27","o":1.19,"h":1.25,"l":1.17,"c":1.2,"v":35400},{"d":"2023-10-30","o":1.23,"h":1.42,"l":1.21,"c":1.39,"v":242200},{"d":"2023-10-31","o":1.36,"h":1.38,"l":1.34,"c":1.38,"v":73800},{"d":"2023-11-01","o":1.38,"h":1.46,"l":1.38,"c":1.43,"v":78200},{"d":"2023-11-02","o":1.43,"h":1.49,"l":1.43,"c":1.48,"v":74600},{"d":"2023-11-03","o":1.5,"h":1.55,"l":1.41,"c":1.47,"v":100300},{"d":"2023-11-06","o":1.46,"h":1.56,"l":1.38,"c":1.48,"v":64600},{"d":"2023-11-07","o":1.5,"h":1.6,"l":1.45,"c":1.53,"v":34700},{"d":"2023-11-08","o":1.5,"h":1.51,"l":1.42,"c":1.49,"v":77000},{"d":"2023-11-09","o":1.46,"h":1.6,"l":1.41,"c":1.52,"v":168500},{"d":"2023-11-10","o":1.56,"h":1.62,"l":1.54,"c":1.6,"v":113200},{"d":"2023-11-13","o":1.57,"h":1.63,"l":1.56,"c":1.6,"v":53300},{"d":"2023-11-14","o":1.62,"h":1.88,"l":1.62,"c":1.88,"v":171900},{"d":"2023-11-15","o":1.88,"h":1.95,"l":1.88,"c":1.9,"v":118400},{"d":"2023-11-16","o":1.85,"h":1.92,"l":1.83,"c":1.88,"v":95000},{"d":"2023-11-17","o":1.91,"h":2.26,"l":1.88,"c":2.21,"v":239300},{"d":"2023-11-20","o":2.16,"h":2.38,"l":2.08,"c":2.2,"v":172000},{"d":"2023-11-21","o":2.21,"h":2.25,"l":2.14,"c":2.18,"v":59500},{"d":"2023-11-22","o":2.17,"h":2.39,"l":2.17,"c":2.3,"v":145200},{"d":"2023-11-24","o":2.28,"h":2.4,"l":2.25,"c":2.27,"v":104400},{"d":"2023-11-27","o":2.25,"h":2.55,"l":2.2,"c":2.52,"v":517900},{"d":"2023-11-28","o":2.54,"h":2.78,"l":2.52,"c":2.74,"v":376500},{"d":"2023-11-29","o":2.79,"h":2.96,"l":2.63,"c":2.89,"v":425700},{"d":"2023-11-30","o":2.8,"h":2.8,"l":2.51,"c":2.73,"v":392700},{"d":"2023-12-01","o":2.67,"h":2.77,"l":2.61,"c":2.72,"v":134300},{"d":"2023-12-04","o":2.71,"h":2.87,"l":2.69,"c":2.82,"v":169100},{"d":"2023-12-05","o":2.79,"h":2.86,"l":2.69,"c":2.72,"v":135600},{"d":"2023-12-06","o":2.7,"h":2.82,"l":2.65,"c":2.66,"v":96700},{"d":"2023-12-07","o":2.65,"h":2.68,"l":2.47,"c":2.57,"v":130600},{"d":"2023-12-08","o":2.54,"h":2.68,"l":2.54,"c":2.62,"v":96500},{"d":"2023-12-11","o":2.64,"h":2.68,"l":2.35,"c":2.43,"v":131000},{"d":"2023-12-12","o":2.38,"h":2.47,"l":2.26,"c":2.34,"v":112400},{"d":"2023-12-13","o":2.2,"h":2.33,"l":2.18,"c":2.3,"v":238900},{"d":"2023-12-14","o":2.33,"h":2.47,"l":2.23,"c":2.3,"v":245100},{"d":"2023-12-15","o":2.35,"h":2.45,"l":2.31,"c":2.37,"v":334000},{"d":"2023-12-18","o":2.3,"h":2.39,"l":2.23,"c":2.32,"v":117100},{"d":"2023-12-19","o":2.3,"h":2.71,"l":2.3,"c":2.58,"v":99100},{"d":"2023-12-20","o":2.58,"h":2.71,"l":2.43,"c":2.51,"v":109200},{"d":"2023-12-21","o":2.54,"h":2.68,"l":2.45,"c":2.65,"v":117500},{"d":"2023-12-22","o":2.66,"h":2.75,"l":2.6,"c":2.73,"v":123500},{"d":"2023-12-26","o":2.75,"h":2.94,"l":2.73,"c":2.89,"v":95100},{"d":"2023-12-27","o":2.89,"h":3,"l":2.83,"c":2.99,"v":128500},{"d":"2023-12-28","o":3,"h":3,"l":2.86,"c":2.89,"v":81500},{"d":"2023-12-29","o":2.9,"h":2.9,"l":2.66,"c":2.68,"v":150000},{"d":"2024-01-02","o":2.49,"h":2.85,"l":2.47,"c":2.76,"v":367100},{"d":"2024-01-03","o":2.76,"h":2.79,"l":2.56,"c":2.61,"v":152200},{"d":"2024-01-04","o":2.63,"h":2.7,"l":2.51,"c":2.57,"v":91800},{"d":"2024-01-05","o":2.52,"h":2.63,"l":2.28,"c":2.56,"v":84700},{"d":"2024-01-08","o":2.38,"h":2.64,"l":2.38,"c":2.61,"v":158400},{"d":"2024-01-09","o":2.45,"h":2.61,"l":2.45,"c":2.51,"v":85200},{"d":"2024-01-10","o":2.49,"h":2.54,"l":2.45,"c":2.51,"v":148200},{"d":"2024-01-11","o":2.49,"h":2.5,"l":2.38,"c":2.39,"v":84500},{"d":"2024-01-12","o":2.39,"h":2.46,"l":2.33,"c":2.4,"v":68800},{"d":"2024-01-16","o":2.33,"h":2.37,"l":2.22,"c":2.29,"v":74500},{"d":"2024-01-17","o":2.18,"h":2.38,"l":2.09,"c":2.31,"v":79000},{"d":"2024-01-18","o":2.29,"h":2.5,"l":2.17,"c":2.25,"v":54800},{"d":"2024-01-19","o":2.25,"h":2.35,"l":2.2,"c":2.32,"v":55900},{"d":"2024-01-22","o":2.3,"h":2.58,"l":2.3,"c":2.56,"v":69400},{"d":"2024-01-23","o":2.56,"h":2.56,"l":2.41,"c":2.42,"v":42500},{"d":"2024-01-24","o":2.45,"h":2.45,"l":2.32,"c":2.38,"v":55500},{"d":"2024-01-25","o":2.43,"h":2.49,"l":2.29,"c":2.34,"v":39300},{"d":"2024-01-26","o":2.32,"h":2.42,"l":2.32,"c":2.38,"v":72600},{"d":"2024-01-29","o":2.38,"h":2.52,"l":2.34,"c":2.52,"v":115500},{"d":"2024-01-30","o":2.5,"h":2.52,"l":2.39,"c":2.45,"v":39700},{"d":"2024-01-31","o":2.32,"h":2.44,"l":2.3,"c":2.3,"v":59800},{"d":"2024-02-01","o":2.28,"h":2.43,"l":2.19,"c":2.42,"v":82100},{"d":"2024-02-02","o":2.39,"h":2.62,"l":2.33,"c":2.53,"v":75800},{"d":"2024-02-05","o":2.45,"h":2.48,"l":2.31,"c":2.38,"v":71500},{"d":"2024-02-06","o":2.38,"h":2.45,"l":2.35,"c":2.42,"v":38100},{"d":"2024-02-07","o":2.42,"h":2.5,"l":2.38,"c":2.41,"v":54400},{"d":"2024-02-08","o":2.43,"h":2.6,"l":2.36,"c":2.46,"v":53200},{"d":"2024-02-09","o":2.47,"h":2.6,"l":2.47,"c":2.53,"v":60000},{"d":"2024-02-12","o":2.49,"h":2.7,"l":2.49,"c":2.52,"v":105400},{"d":"2024-02-13","o":2.39,"h":2.47,"l":2.26,"c":2.27,"v":96600},{"d":"2024-02-14","o":2.2,"h":2.45,"l":2.2,"c":2.41,"v":107200},{"d":"2024-02-15","o":2.4,"h":2.52,"l":2.38,"c":2.49,"v":70400},{"d":"2024-02-16","o":2.5,"h":2.54,"l":2.38,"c":2.39,"v":56300},{"d":"2024-02-20","o":2.35,"h":2.38,"l":2.28,"c":2.28,"v":72000},{"d":"2024-02-21","o":2.28,"h":2.28,"l":2,"c":2.23,"v":60200},{"d":"2024-02-22","o":2.19,"h":2.25,"l":2.04,"c":2.2,"v":68400},{"d":"2024-02-23","o":2.16,"h":2.3,"l":2.11,"c":2.28,"v":74200},{"d":"2024-02-26","o":2.26,"h":2.45,"l":2.25,"c":2.41,"v":216900},{"d":"2024-02-27","o":2.37,"h":2.49,"l":2.36,"c":2.43,"v":81000},{"d":"2024-02-28","o":2.41,"h":2.45,"l":2.31,"c":2.37,"v":55100},{"d":"2024-02-29","o":2.38,"h":2.41,"l":2.33,"c":2.37,"v":82400},{"d":"2024-03-01","o":2.37,"h":2.4,"l":2.32,"c":2.39,"v":29600},{"d":"2024-03-04","o":2.38,"h":2.38,"l":2.09,"c":2.22,"v":225700},{"d":"2024-03-05","o":2.19,"h":2.33,"l":2.19,"c":2.23,"v":24500},{"d":"2024-03-06","o":2.27,"h":2.29,"l":2.17,"c":2.27,"v":32200},{"d":"2024-03-07","o":2.3,"h":2.3,"l":2.13,"c":2.21,"v":66000},{"d":"2024-03-08","o":2.26,"h":2.37,"l":2.23,"c":2.35,"v":37700},{"d":"2024-03-11","o":2.34,"h":2.52,"l":2.2,"c":2.35,"v":112400},{"d":"2024-03-12","o":2.39,"h":2.52,"l":2.28,"c":2.51,"v":91200},{"d":"2024-03-13","o":2.45,"h":2.61,"l":2.45,"c":2.5,"v":219400},{"d":"2024-03-14","o":2.48,"h":2.48,"l":2.13,"c":2.42,"v":287800},{"d":"2024-03-15","o":2.33,"h":2.48,"l":2.3,"c":2.47,"v":241100},{"d":"2024-03-18","o":2.45,"h":2.48,"l":2.3,"c":2.42,"v":130000},{"d":"2024-03-19","o":2.41,"h":2.6,"l":2.35,"c":2.47,"v":52300},{"d":"2024-03-20","o":2.45,"h":2.51,"l":2.35,"c":2.44,"v":52100},{"d":"2024-03-21","o":2.44,"h":2.6,"l":2.38,"c":2.51,"v":86700},{"d":"2024-03-22","o":2.53,"h":2.53,"l":2.37,"c":2.51,"v":68500},{"d":"2024-03-25","o":2.48,"h":2.57,"l":2.4,"c":2.46,"v":50800},{"d":"2024-03-26","o":2.43,"h":2.47,"l":2.34,"c":2.34,"v":33000},{"d":"2024-03-27","o":2.35,"h":2.52,"l":2.35,"c":2.45,"v":117900},{"d":"2024-03-28","o":2.43,"h":2.6,"l":2.38,"c":2.49,"v":181000},{"d":"2024-04-01","o":2.47,"h":2.62,"l":2.36,"c":2.61,"v":260400},{"d":"2024-04-02","o":2.55,"h":2.66,"l":2.46,"c":2.49,"v":141700},{"d":"2024-04-03","o":2.46,"h":2.66,"l":2.42,"c":2.5,"v":106500},{"d":"2024-04-04","o":2.5,"h":2.6,"l":2.47,"c":2.47,"v":89600},{"d":"2024-04-05","o":2.48,"h":2.66,"l":2.48,"c":2.6,"v":108900},{"d":"2024-04-08","o":2.59,"h":2.59,"l":2.35,"c":2.47,"v":284300},{"d":"2024-04-09","o":2.5,"h":2.58,"l":2.46,"c":2.5,"v":39900},{"d":"2024-04-10","o":2.39,"h":2.48,"l":2.35,"c":2.4,"v":82200},{"d":"2024-04-11","o":2.37,"h":2.47,"l":2.35,"c":2.4,"v":63800},{"d":"2024-04-12","o":2.39,"h":2.44,"l":2.31,"c":2.34,"v":73900},{"d":"2024-04-15","o":2.31,"h":2.39,"l":2.25,"c":2.29,"v":79600},{"d":"2024-04-16","o":2.29,"h":2.32,"l":2.26,"c":2.28,"v":19400},{"d":"2024-04-17","o":2.29,"h":2.31,"l":2.2,"c":2.22,"v":97800},{"d":"2024-04-18","o":2.22,"h":2.27,"l":2.11,"c":2.16,"v":85100},{"d":"2024-04-19","o":2.14,"h":2.29,"l":2.13,"c":2.29,"v":150800},{"d":"2024-04-22","o":2.24,"h":2.35,"l":2.21,"c":2.27,"v":41200},{"d":"2024-04-23","o":2.26,"h":2.4,"l":2.26,"c":2.27,"v":39500},{"d":"2024-04-24","o":2.2,"h":2.38,"l":2.2,"c":2.31,"v":95400},{"d":"2024-04-25","o":2.28,"h":2.41,"l":2.18,"c":2.2,"v":64100},{"d":"2024-04-26","o":2.2,"h":2.35,"l":2.15,"c":2.2,"v":62700},{"d":"2024-04-29","o":2.18,"h":2.26,"l":2.16,"c":2.25,"v":22300},{"d":"2024-04-30","o":2.2,"h":2.33,"l":2.2,"c":2.25,"v":75500},{"d":"2024-05-01","o":2.27,"h":2.3,"l":2.19,"c":2.23,"v":39200},{"d":"2024-05-02","o":2.23,"h":2.3,"l":2.2,"c":2.27,"v":94300},{"d":"2024-05-03","o":2.27,"h":2.39,"l":2.23,"c":2.33,"v":72000},{"d":"2024-05-06","o":2.32,"h":2.43,"l":2.29,"c":2.37,"v":65200},{"d":"2024-05-07","o":2.36,"h":2.5,"l":2.34,"c":2.36,"v":50700},{"d":"2024-05-08","o":2.31,"h":2.44,"l":2.31,"c":2.42,"v":127700},{"d":"2024-05-09","o":2.5,"h":2.57,"l":2.4,"c":2.48,"v":133000},{"d":"2024-05-10","o":2.45,"h":2.52,"l":2.45,"c":2.5,"v":37800},{"d":"2024-05-13","o":2.53,"h":2.53,"l":2.39,"c":2.48,"v":56500},{"d":"2024-05-14","o":2.54,"h":2.66,"l":2.5,"c":2.57,"v":144800},{"d":"2024-05-15","o":2.53,"h":2.75,"l":2.53,"c":2.72,"v":73300},{"d":"2024-05-16","o":2.68,"h":2.73,"l":2.63,"c":2.65,"v":74200},{"d":"2024-05-17","o":2.7,"h":2.7,"l":2.58,"c":2.66,"v":64800},{"d":"2024-05-20","o":2.62,"h":2.93,"l":2.62,"c":2.91,"v":191900},{"d":"2024-05-21","o":2.86,"h":3.07,"l":2.82,"c":2.92,"v":118700},{"d":"2024-05-22","o":2.89,"h":2.92,"l":2.73,"c":2.82,"v":77000},{"d":"2024-05-23","o":2.83,"h":2.86,"l":2.61,"c":2.71,"v":91200},{"d":"2024-05-24","o":2.72,"h":2.84,"l":2.72,"c":2.8,"v":40700},{"d":"2024-05-28","o":2.8,"h":2.83,"l":2.74,"c":2.78,"v":40700},{"d":"2024-05-29","o":2.76,"h":2.81,"l":2.59,"c":2.6,"v":51200},{"d":"2024-05-30","o":2.62,"h":2.7,"l":2.6,"c":2.62,"v":37800},{"d":"2024-05-31","o":2.64,"h":2.71,"l":2.52,"c":2.61,"v":205100},{"d":"2024-06-03","o":2.62,"h":2.64,"l":2.54,"c":2.58,"v":36500},{"d":"2024-06-04","o":2.55,"h":2.63,"l":2.45,"c":2.59,"v":44800},{"d":"2024-06-05","o":2.56,"h":2.63,"l":2.54,"c":2.6,"v":42600},{"d":"2024-06-06","o":2.55,"h":2.59,"l":2.38,"c":2.57,"v":125300},{"d":"2024-06-07","o":2.54,"h":2.57,"l":2.44,"c":2.49,"v":42900},{"d":"2024-06-10","o":2.43,"h":2.54,"l":2.39,"c":2.5,"v":39500},{"d":"2024-06-11","o":2.45,"h":2.54,"l":2.4,"c":2.51,"v":52600},{"d":"2024-06-12","o":2.59,"h":2.64,"l":2.53,"c":2.54,"v":44000},{"d":"2024-06-13","o":2.52,"h":2.57,"l":2.43,"c":2.52,"v":113800},{"d":"2024-06-14","o":2.46,"h":2.52,"l":2.41,"c":2.48,"v":64300},{"d":"2024-06-17","o":2.45,"h":2.95,"l":2.41,"c":2.85,"v":132900},{"d":"2024-06-18","o":2.81,"h":2.88,"l":2.55,"c":2.64,"v":93300},{"d":"2024-06-20","o":2.58,"h":2.64,"l":2.52,"c":2.55,"v":34800},{"d":"2024-06-21","o":2.55,"h":2.63,"l":2.51,"c":2.56,"v":177400},{"d":"2024-06-24","o":2.48,"h":2.6,"l":2.44,"c":2.49,"v":73300},{"d":"2024-06-25","o":2.49,"h":2.49,"l":2.33,"c":2.35,"v":24900},{"d":"2024-06-26","o":2.32,"h":2.6,"l":2.32,"c":2.33,"v":117100},{"d":"2024-06-27","o":2.33,"h":2.57,"l":2.33,"c":2.56,"v":39700},{"d":"2024-06-28","o":2.53,"h":2.84,"l":2.4,"c":2.76,"v":1575000},{"d":"2024-07-01","o":2.61,"h":2.68,"l":2.48,"c":2.48,"v":116200},{"d":"2024-07-02","o":2.47,"h":2.6,"l":2.46,"c":2.57,"v":57400},{"d":"2024-07-03","o":2.55,"h":2.68,"l":2.51,"c":2.65,"v":33900},{"d":"2024-07-05","o":2.6,"h":2.69,"l":2.47,"c":2.52,"v":264600},{"d":"2024-07-08","o":2.53,"h":2.61,"l":2.52,"c":2.57,"v":46500},{"d":"2024-07-09","o":2.55,"h":2.58,"l":2.52,"c":2.53,"v":94000},{"d":"2024-07-10","o":2.52,"h":2.63,"l":2.48,"c":2.57,"v":88800},{"d":"2024-07-11","o":2.65,"h":2.92,"l":2.6,"c":2.91,"v":119400},{"d":"2024-07-12","o":2.98,"h":3.24,"l":2.83,"c":3.19,"v":394800},{"d":"2024-07-15","o":3.3,"h":3.66,"l":3.3,"c":3.52,"v":438600},{"d":"2024-07-16","o":3.54,"h":3.78,"l":3.54,"c":3.68,"v":236600},{"d":"2024-07-17","o":3.58,"h":3.93,"l":3.58,"c":3.85,"v":235900},{"d":"2024-07-18","o":3.8,"h":3.96,"l":3.3,"c":3.33,"v":217100},{"d":"2024-07-19","o":3.35,"h":3.53,"l":3.28,"c":3.44,"v":117100},{"d":"2024-07-22","o":3.53,"h":4.02,"l":3.5,"c":4,"v":451200},{"d":"2024-07-23","o":4.12,"h":4.7,"l":4,"c":4.54,"v":1003800},{"d":"2024-07-24","o":4.08,"h":4.3,"l":3.8,"c":4.07,"v":511400},{"d":"2024-07-25","o":4.07,"h":4.51,"l":3.99,"c":4.25,"v":348100},{"d":"2024-07-26","o":4.4,"h":4.56,"l":4.26,"c":4.39,"v":182000},{"d":"2024-07-29","o":4.48,"h":4.7,"l":4.3,"c":4.4,"v":360000},{"d":"2024-07-30","o":4.4,"h":4.51,"l":4.11,"c":4.32,"v":318800},{"d":"2024-07-31","o":4.34,"h":4.34,"l":4.15,"c":4.21,"v":195900},{"d":"2024-08-01","o":4.24,"h":4.31,"l":3.95,"c":4.16,"v":215100},{"d":"2024-08-02","o":3.85,"h":4.11,"l":3.85,"c":3.91,"v":202200},{"d":"2024-08-05","o":3.34,"h":3.75,"l":2.61,"c":3.27,"v":444000},{"d":"2024-08-06","o":3.3,"h":3.87,"l":3.29,"c":3.71,"v":163900},{"d":"2024-08-07","o":3.82,"h":4.06,"l":3.43,"c":3.43,"v":279400},{"d":"2024-08-08","o":3.85,"h":4.92,"l":3.75,"c":4.53,"v":526900},{"d":"2024-08-09","o":4.66,"h":5.1,"l":4.6,"c":4.71,"v":959400},{"d":"2024-08-12","o":4.69,"h":4.98,"l":4.03,"c":4.64,"v":478500},{"d":"2024-08-13","o":4.67,"h":4.93,"l":4.32,"c":4.61,"v":521600},{"d":"2024-08-14","o":4.6,"h":4.69,"l":4.45,"c":4.58,"v":260100},{"d":"2024-08-15","o":4.82,"h":5.09,"l":4.52,"c":5,"v":652500},{"d":"2024-08-16","o":4.9,"h":5.25,"l":4.83,"c":4.97,"v":479400},{"d":"2024-08-19","o":4.97,"h":5.26,"l":4.87,"c":5.21,"v":386800},{"d":"2024-08-20","o":5.24,"h":5.27,"l":4.98,"c":5.11,"v":150600},{"d":"2024-08-21","o":5.12,"h":5.51,"l":5.08,"c":5.39,"v":391500},{"d":"2024-08-22","o":5.44,"h":5.54,"l":5.2,"c":5.42,"v":213100},{"d":"2024-08-23","o":5.49,"h":5.87,"l":5.45,"c":5.6,"v":352200},{"d":"2024-08-26","o":5.53,"h":5.55,"l":5.27,"c":5.49,"v":430400},{"d":"2024-08-27","o":5.42,"h":5.64,"l":5.35,"c":5.46,"v":325600},{"d":"2024-08-28","o":5.44,"h":5.63,"l":5.4,"c":5.4,"v":203200},{"d":"2024-08-29","o":5.44,"h":5.55,"l":5.36,"c":5.47,"v":248100},{"d":"2024-08-30","o":5.49,"h":5.66,"l":5.4,"c":5.65,"v":245400},{"d":"2024-09-03","o":5.55,"h":5.67,"l":5.29,"c":5.35,"v":217600},{"d":"2024-09-04","o":5.29,"h":5.48,"l":5.2,"c":5.42,"v":138800},{"d":"2024-09-05","o":5.48,"h":5.8,"l":5.26,"c":5.76,"v":248000},{"d":"2024-09-06","o":5.76,"h":5.85,"l":5.4,"c":5.42,"v":201100},{"d":"2024-09-09","o":5.31,"h":5.62,"l":5.31,"c":5.48,"v":289600},{"d":"2024-09-10","o":5.46,"h":5.52,"l":5.02,"c":5.03,"v":634900},{"d":"2024-09-11","o":4.95,"h":5.41,"l":4.8,"c":5.23,"v":300700},{"d":"2024-09-12","o":5.29,"h":5.45,"l":5.18,"c":5.23,"v":175800},{"d":"2024-09-13","o":5.34,"h":5.43,"l":5.21,"c":5.39,"v":333400},{"d":"2024-09-16","o":5.39,"h":5.53,"l":5.27,"c":5.45,"v":343700},{"d":"2024-09-17","o":5.56,"h":5.62,"l":5.15,"c":5.29,"v":374900},{"d":"2024-09-18","o":5.25,"h":5.43,"l":5.21,"c":5.29,"v":210200},{"d":"2024-09-19","o":5.52,"h":5.52,"l":5.34,"c":5.5,"v":210900},{"d":"2024-09-20","o":5.5,"h":5.56,"l":5.23,"c":5.52,"v":1065200},{"d":"2024-09-23","o":5.51,"h":5.95,"l":5.3,"c":5.44,"v":362800},{"d":"2024-09-24","o":5.5,"h":5.86,"l":5.44,"c":5.59,"v":458800},{"d":"2024-09-25","o":5.58,"h":5.7,"l":5.52,"c":5.59,"v":293200},{"d":"2024-09-26","o":5.51,"h":5.71,"l":5.28,"c":5.33,"v":547600},{"d":"2024-09-27","o":5.39,"h":5.41,"l":5.15,"c":5.17,"v":330600},{"d":"2024-09-30","o":5.1,"h":5.27,"l":4.99,"c":5.2,"v":1045900},{"d":"2024-10-01","o":5.16,"h":5.16,"l":4.96,"c":4.96,"v":237400},{"d":"2024-10-02","o":4.91,"h":4.99,"l":4.67,"c":4.74,"v":388200},{"d":"2024-10-03","o":4.68,"h":4.71,"l":4.49,"c":4.53,"v":199800},{"d":"2024-10-04","o":4.63,"h":4.63,"l":4.38,"c":4.53,"v":299100},{"d":"2024-10-07","o":4.5,"h":4.53,"l":4.09,"c":4.22,"v":315800},{"d":"2024-10-08","o":4.2,"h":4.59,"l":4.2,"c":4.46,"v":485400},{"d":"2024-10-09","o":4.44,"h":4.68,"l":4.39,"c":4.67,"v":248400},{"d":"2024-10-10","o":4.57,"h":4.66,"l":4.47,"c":4.62,"v":212500},{"d":"2024-10-11","o":4.64,"h":4.98,"l":4.64,"c":4.97,"v":150900},{"d":"2024-10-14","o":4.95,"h":5.14,"l":4.82,"c":5.06,"v":168900},{"d":"2024-10-15","o":5.08,"h":5.38,"l":5.07,"c":5.29,"v":362100},{"d":"2024-10-16","o":5.35,"h":5.54,"l":5.3,"c":5.46,"v":403600},{"d":"2024-10-17","o":5.42,"h":5.5,"l":5.34,"c":5.42,"v":229900},{"d":"2024-10-18","o":5.44,"h":5.52,"l":5.33,"c":5.35,"v":182400},{"d":"2024-10-21","o":5.3,"h":5.33,"l":5.15,"c":5.25,"v":151900},{"d":"2024-10-22","o":5.19,"h":5.33,"l":5.19,"c":5.3,"v":150900},{"d":"2024-10-23","o":5.3,"h":5.3,"l":4.95,"c":5.11,"v":189700},{"d":"2024-10-24","o":5.17,"h":5.18,"l":4.96,"c":5,"v":127300},{"d":"2024-10-25","o":5.14,"h":5.2,"l":4.96,"c":5.01,"v":193600},{"d":"2024-10-28","o":5.09,"h":5.14,"l":4.94,"c":4.94,"v":238100},{"d":"2024-10-29","o":4.89,"h":4.98,"l":4.8,"c":4.9,"v":213300},{"d":"2024-10-30","o":4.9,"h":5.02,"l":4.87,"c":4.91,"v":123800},{"d":"2024-10-31","o":4.86,"h":4.88,"l":4.61,"c":4.65,"v":246600},{"d":"2024-11-01","o":4.68,"h":4.82,"l":4.58,"c":4.59,"v":144100},{"d":"2024-11-04","o":4.54,"h":4.59,"l":4.37,"c":4.51,"v":183600},{"d":"2024-11-05","o":4.5,"h":4.65,"l":4.45,"c":4.63,"v":228400},{"d":"2024-11-06","o":4.7,"h":4.93,"l":4.62,"c":4.81,"v":467300},{"d":"2024-11-07","o":5.18,"h":5.79,"l":5.01,"c":5.59,"v":737200},{"d":"2024-11-08","o":5.77,"h":5.99,"l":5.6,"c":5.83,"v":599000},{"d":"2024-11-11","o":5.88,"h":6.01,"l":5.84,"c":5.95,"v":344100},{"d":"2024-11-12","o":5.88,"h":6.19,"l":5.72,"c":5.8,"v":312300},{"d":"2024-11-13","o":5.85,"h":5.97,"l":5.72,"c":5.74,"v":484900},{"d":"2024-11-14","o":5.78,"h":5.79,"l":5.47,"c":5.51,"v":308500},{"d":"2024-11-15","o":5.52,"h":5.68,"l":5.38,"c":5.57,"v":269200},{"d":"2024-11-18","o":5.58,"h":5.74,"l":5.56,"c":5.69,"v":197800},{"d":"2024-11-19","o":5.57,"h":5.86,"l":5.55,"c":5.8,"v":206100},{"d":"2024-11-20","o":5.8,"h":5.82,"l":5.66,"c":5.77,"v":149200},{"d":"2024-11-21","o":5.81,"h":6,"l":5.47,"c":5.8,"v":236000},{"d":"2024-11-22","o":5.86,"h":5.89,"l":5.68,"c":5.84,"v":221700},{"d":"2024-11-25","o":5.87,"h":6.1,"l":5.67,"c":5.72,"v":989900},{"d":"2024-11-26","o":5.66,"h":5.7,"l":5.46,"c":5.57,"v":207800},{"d":"2024-11-27","o":5.63,"h":5.7,"l":5.51,"c":5.58,"v":116800},{"d":"2024-11-29","o":5.66,"h":5.84,"l":5.63,"c":5.81,"v":122800},{"d":"2024-12-02","o":5.84,"h":5.95,"l":5.67,"c":5.85,"v":380700},{"d":"2024-12-03","o":5.84,"h":5.84,"l":5.4,"c":5.49,"v":192300},{"d":"2024-12-04","o":5.56,"h":5.59,"l":5.39,"c":5.56,"v":231100},{"d":"2024-12-05","o":5.55,"h":5.57,"l":5.41,"c":5.48,"v":183400},{"d":"2024-12-06","o":5.53,"h":5.57,"l":5.35,"c":5.36,"v":133600},{"d":"2024-12-09","o":5.4,"h":5.55,"l":5.16,"c":5.24,"v":185300},{"d":"2024-12-10","o":5.24,"h":5.37,"l":5.08,"c":5.32,"v":208400},{"d":"2024-12-11","o":5.42,"h":5.42,"l":5.22,"c":5.22,"v":95800},{"d":"2024-12-12","o":5.2,"h":5.37,"l":5.05,"c":5.07,"v":161800},{"d":"2024-12-13","o":5.06,"h":5.3,"l":4.96,"c":5.03,"v":133700},{"d":"2024-12-16","o":5.03,"h":5.21,"l":4.96,"c":4.97,"v":174300},{"d":"2024-12-17","o":4.91,"h":5.08,"l":4.75,"c":4.78,"v":233100},{"d":"2024-12-18","o":4.81,"h":4.86,"l":4.37,"c":4.45,"v":350800},{"d":"2024-12-19","o":4.54,"h":4.59,"l":4.36,"c":4.52,"v":215600},{"d":"2024-12-20","o":4.45,"h":4.69,"l":4.45,"c":4.58,"v":265100},{"d":"2024-12-23","o":4.59,"h":4.61,"l":4.44,"c":4.48,"v":124700},{"d":"2024-12-24","o":4.44,"h":4.47,"l":4.28,"c":4.42,"v":204500},{"d":"2024-12-26","o":4.38,"h":4.7,"l":4.36,"c":4.69,"v":213800},{"d":"2024-12-27","o":4.69,"h":4.74,"l":4.55,"c":4.66,"v":250100},{"d":"2024-12-30","o":4.66,"h":4.72,"l":4.37,"c":4.57,"v":242200},{"d":"2024-12-31","o":4.6,"h":4.75,"l":4.5,"c":4.57,"v":1023000},{"d":"2025-01-02","o":4.58,"h":4.78,"l":4.45,"c":4.51,"v":278500},{"d":"2025-01-03","o":4.44,"h":4.68,"l":4.44,"c":4.66,"v":182700},{"d":"2025-01-06","o":4.65,"h":4.74,"l":4.5,"c":4.51,"v":219500},{"d":"2025-01-07","o":4.52,"h":4.62,"l":4.4,"c":4.45,"v":181200},{"d":"2025-01-08","o":4.61,"h":4.74,"l":4.43,"c":4.67,"v":209600},{"d":"2025-01-10","o":4.67,"h":4.9,"l":4.45,"c":4.51,"v":206200},{"d":"2025-01-13","o":4.43,"h":4.46,"l":4.31,"c":4.44,"v":152100},{"d":"2025-01-14","o":4.47,"h":4.55,"l":4.35,"c":4.51,"v":140300},{"d":"2025-01-15","o":4.7,"h":4.84,"l":4.58,"c":4.67,"v":179500},{"d":"2025-01-16","o":4.67,"h":4.8,"l":4.64,"c":4.7,"v":157700},{"d":"2025-01-17","o":4.76,"h":4.79,"l":4.61,"c":4.65,"v":124300},{"d":"2025-01-21","o":4.69,"h":4.95,"l":4.68,"c":4.95,"v":142300},{"d":"2025-01-22","o":4.9,"h":4.95,"l":4.81,"c":4.89,"v":120000},{"d":"2025-01-23","o":4.85,"h":4.96,"l":4.84,"c":4.94,"v":137600},{"d":"2025-01-24","o":4.91,"h":4.99,"l":4.73,"c":4.85,"v":148700},{"d":"2025-01-27","o":4.78,"h":4.99,"l":4.77,"c":4.92,"v":178900},{"d":"2025-01-28","o":4.94,"h":4.98,"l":4.8,"c":4.81,"v":129600},{"d":"2025-01-29","o":4.81,"h":4.9,"l":4.74,"c":4.89,"v":108600},{"d":"2025-01-30","o":4.94,"h":5,"l":4.78,"c":4.8,"v":105400},{"d":"2025-01-31","o":4.8,"h":4.84,"l":4.57,"c":4.6,"v":221300},{"d":"2025-02-03","o":4.43,"h":4.64,"l":4.36,"c":4.62,"v":339500},{"d":"2025-02-04","o":4.61,"h":4.79,"l":4.61,"c":4.76,"v":86400},{"d":"2025-02-05","o":4.79,"h":4.98,"l":4.74,"c":4.95,"v":112400},{"d":"2025-02-06","o":5.03,"h":5.05,"l":4.82,"c":4.84,"v":138000},{"d":"2025-02-07","o":4.82,"h":4.91,"l":4.66,"c":4.67,"v":122000},{"d":"2025-02-10","o":4.69,"h":4.85,"l":4.67,"c":4.76,"v":206500},{"d":"2025-02-11","o":4.72,"h":4.93,"l":4.64,"c":4.92,"v":122400},{"d":"2025-02-12","o":4.75,"h":4.85,"l":4.56,"c":4.68,"v":141800},{"d":"2025-02-13","o":4.77,"h":4.83,"l":4.68,"c":4.8,"v":113100},{"d":"2025-02-14","o":4.81,"h":4.81,"l":4.59,"c":4.6,"v":144500},{"d":"2025-02-18","o":4.65,"h":5.04,"l":4.64,"c":4.97,"v":241800},{"d":"2025-02-19","o":4.85,"h":5.06,"l":4.72,"c":5.01,"v":248400},{"d":"2025-02-20","o":4.98,"h":5.01,"l":4.75,"c":4.83,"v":154300},{"d":"2025-02-21","o":4.84,"h":4.86,"l":4.23,"c":4.23,"v":269100},{"d":"2025-02-24","o":4.19,"h":4.36,"l":4.1,"c":4.14,"v":164400},{"d":"2025-02-25","o":4.09,"h":4.32,"l":3.97,"c":4.25,"v":288800},{"d":"2025-02-26","o":4.25,"h":4.37,"l":4.18,"c":4.22,"v":103700},{"d":"2025-02-27","o":4.21,"h":4.42,"l":4.12,"c":4.38,"v":336500},{"d":"2025-02-28","o":4.37,"h":4.38,"l":4.09,"c":4.26,"v":290400},{"d":"2025-03-03","o":4.23,"h":4.35,"l":4.02,"c":4.03,"v":187200},{"d":"2025-03-04","o":3.89,"h":4.1,"l":3.86,"c":3.99,"v":151700},{"d":"2025-03-05","o":3.97,"h":4.07,"l":3.92,"c":4.03,"v":107200},{"d":"2025-03-06","o":3.93,"h":3.99,"l":3.77,"c":3.81,"v":142300},{"d":"2025-03-07","o":3.78,"h":3.9,"l":3.75,"c":3.85,"v":125400},{"d":"2025-03-10","o":3.76,"h":3.86,"l":3.67,"c":3.68,"v":162600},{"d":"2025-03-11","o":3.7,"h":3.92,"l":3.7,"c":3.82,"v":140400},{"d":"2025-03-12","o":3.84,"h":3.86,"l":3.68,"c":3.74,"v":189700},{"d":"2025-03-13","o":5.35,"h":5.35,"l":4.45,"c":5.14,"v":3403500},{"d":"2025-03-14","o":5.24,"h":5.4,"l":5.01,"c":5.19,"v":802900},{"d":"2025-03-17","o":5.16,"h":5.62,"l":5,"c":5.51,"v":555800},{"d":"2025-03-18","o":5.48,"h":5.61,"l":5.43,"c":5.47,"v":488000},{"d":"2025-03-19","o":5.41,"h":5.57,"l":5.38,"c":5.51,"v":405800},{"d":"2025-03-20","o":5.49,"h":5.61,"l":5.43,"c":5.46,"v":204400},{"d":"2025-03-21","o":5.4,"h":5.45,"l":5,"c":5.29,"v":591400},{"d":"2025-03-24","o":5.56,"h":5.65,"l":5.4,"c":5.58,"v":283500},{"d":"2025-03-25","o":5.58,"h":5.69,"l":5.42,"c":5.5,"v":188200},{"d":"2025-03-26","o":5.5,"h":5.55,"l":5.28,"c":5.38,"v":127200},{"d":"2025-03-27","o":5.37,"h":5.55,"l":5.32,"c":5.52,"v":136400},{"d":"2025-03-28","o":5.5,"h":5.54,"l":5.28,"c":5.37,"v":148100},{"d":"2025-03-31","o":5.19,"h":5.53,"l":5.16,"c":5.42,"v":298100},{"d":"2025-04-01","o":5.43,"h":5.68,"l":5.34,"c":5.46,"v":282600},{"d":"2025-04-02","o":5.39,"h":5.65,"l":5.35,"c":5.62,"v":252700},{"d":"2025-04-03","o":5.4,"h":5.69,"l":5.28,"c":5.32,"v":366300},{"d":"2025-04-04","o":4.85,"h":5.17,"l":4.84,"c":5.03,"v":407900},{"d":"2025-04-07","o":4.6,"h":5.08,"l":4.55,"c":4.96,"v":571300},{"d":"2025-04-08","o":5.21,"h":5.31,"l":4.7,"c":4.8,"v":317000},{"d":"2025-04-09","o":4.75,"h":5.25,"l":4.61,"c":4.89,"v":457700},{"d":"2025-04-10","o":4.79,"h":4.93,"l":4.68,"c":4.8,"v":196400},{"d":"2025-04-11","o":4.77,"h":4.78,"l":4.46,"c":4.49,"v":260700},{"d":"2025-04-14","o":4.63,"h":4.92,"l":4.46,"c":4.71,"v":275600},{"d":"2025-04-15","o":4.68,"h":4.75,"l":4.5,"c":4.54,"v":188800},{"d":"2025-04-16","o":4.53,"h":4.62,"l":4.5,"c":4.56,"v":195500},{"d":"2025-04-17","o":4.52,"h":4.61,"l":4.49,"c":4.54,"v":214000},{"d":"2025-04-21","o":4.47,"h":4.49,"l":4.15,"c":4.22,"v":241900},{"d":"2025-04-22","o":4.3,"h":4.43,"l":4.28,"c":4.37,"v":144800},{"d":"2025-04-23","o":4.58,"h":4.68,"l":4.45,"c":4.49,"v":143100},{"d":"2025-04-24","o":4.5,"h":4.63,"l":4.49,"c":4.54,"v":148000},{"d":"2025-04-25","o":4.51,"h":4.57,"l":4.41,"c":4.57,"v":146300},{"d":"2025-04-28","o":4.57,"h":4.7,"l":4.46,"c":4.47,"v":138300},{"d":"2025-04-29","o":4.46,"h":4.63,"l":4.44,"c":4.61,"v":113300},{"d":"2025-04-30","o":4.59,"h":4.7,"l":4.49,"c":4.61,"v":187900},{"d":"2025-05-01","o":4.58,"h":4.61,"l":4.47,"c":4.5,"v":144400},{"d":"2025-05-02","o":4.55,"h":4.84,"l":4.53,"c":4.84,"v":261100},{"d":"2025-05-05","o":4.81,"h":4.93,"l":4.71,"c":4.74,"v":177200},{"d":"2025-05-06","o":4.7,"h":4.81,"l":4.56,"c":4.79,"v":348000},{"d":"2025-05-07","o":4.83,"h":4.95,"l":4.75,"c":4.82,"v":313200},{"d":"2025-05-08","o":6.08,"h":6.11,"l":5.4,"c":5.5,"v":1483400},{"d":"2025-05-09","o":5.65,"h":5.79,"l":5.34,"c":5.4,"v":383000},{"d":"2025-05-12","o":5.51,"h":5.84,"l":5.43,"c":5.78,"v":870900},{"d":"2025-05-13","o":5.76,"h":5.89,"l":5.64,"c":5.86,"v":738400},{"d":"2025-05-14","o":5.87,"h":5.95,"l":5.74,"c":5.82,"v":657400},{"d":"2025-05-15","o":5.82,"h":6,"l":5.7,"c":6,"v":826300},{"d":"2025-05-16","o":6,"h":6.04,"l":5.74,"c":5.99,"v":969400},{"d":"2025-05-19","o":5.92,"h":5.97,"l":5.51,"c":5.7,"v":2555000},{"d":"2025-05-20","o":5.7,"h":5.81,"l":5.61,"c":5.75,"v":368000},{"d":"2025-05-21","o":5.75,"h":5.77,"l":5.46,"c":5.49,"v":422800},{"d":"2025-05-22","o":5.42,"h":5.5,"l":5.34,"c":5.35,"v":316900},{"d":"2025-05-23","o":5.19,"h":5.34,"l":5.16,"c":5.32,"v":499300},{"d":"2025-05-27","o":5.42,"h":5.57,"l":5.29,"c":5.45,"v":452200},{"d":"2025-05-28","o":5.45,"h":5.5,"l":5.18,"c":5.3,"v":459300},{"d":"2025-05-29","o":5.34,"h":5.45,"l":5.24,"c":5.25,"v":276200},{"d":"2025-05-30","o":5.17,"h":5.4,"l":5.07,"c":5.33,"v":355600},{"d":"2025-06-02","o":5.35,"h":5.48,"l":5.26,"c":5.47,"v":504100},{"d":"2025-06-03","o":5.47,"h":5.64,"l":5.38,"c":5.53,"v":640500},{"d":"2025-06-04","o":5.49,"h":5.6,"l":5.29,"c":5.39,"v":502700},{"d":"2025-06-05","o":5.36,"h":5.69,"l":5.36,"c":5.51,"v":957200},{"d":"2025-06-06","o":5.58,"h":5.71,"l":5.48,"c":5.51,"v":543300},{"d":"2025-06-09","o":5.51,"h":5.61,"l":5.31,"c":5.47,"v":433000},{"d":"2025-06-10","o":5.44,"h":5.86,"l":5.4,"c":5.44,"v":1367200},{"d":"2025-06-11","o":5.45,"h":5.76,"l":5.24,"c":5.25,"v":443400},{"d":"2025-06-12","o":5.18,"h":5.18,"l":4.99,"c":5.08,"v":466300},{"d":"2025-06-13","o":5.01,"h":5.08,"l":4.9,"c":4.91,"v":437900},{"d":"2025-06-16","o":4.94,"h":5.02,"l":4.87,"c":4.92,"v":394900},{"d":"2025-06-17","o":4.89,"h":4.95,"l":4.8,"c":4.83,"v":308600},{"d":"2025-06-18","o":4.81,"h":4.82,"l":4.68,"c":4.79,"v":332500},{"d":"2025-06-20","o":4.83,"h":4.85,"l":4.66,"c":4.72,"v":410300},{"d":"2025-06-23","o":4.71,"h":4.87,"l":4.67,"c":4.87,"v":323400},{"d":"2025-06-24","o":4.89,"h":5.03,"l":4.69,"c":4.97,"v":445800},{"d":"2025-06-25","o":4.96,"h":5.14,"l":4.84,"c":4.86,"v":307700},{"d":"2025-06-26","o":4.88,"h":4.97,"l":4.57,"c":4.82,"v":257500},{"d":"2025-06-27","o":4.82,"h":5.03,"l":4.82,"c":5.02,"v":1217600},{"d":"2025-06-30","o":5,"h":5.25,"l":4.94,"c":5.23,"v":688400},{"d":"2025-07-01","o":5.12,"h":5.14,"l":4.93,"c":5,"v":606500},{"d":"2025-07-02","o":4.9,"h":4.91,"l":4.44,"c":4.46,"v":706900},{"d":"2025-07-03","o":4.44,"h":4.65,"l":4.39,"c":4.65,"v":480700},{"d":"2025-07-07","o":4.55,"h":4.57,"l":4.28,"c":4.3,"v":827400},{"d":"2025-07-08","o":4.29,"h":4.33,"l":4.2,"c":4.28,"v":550400},{"d":"2025-07-09","o":4.28,"h":4.34,"l":4.19,"c":4.27,"v":325900},{"d":"2025-07-10","o":4.24,"h":4.29,"l":4.19,"c":4.23,"v":332100},{"d":"2025-07-11","o":4.2,"h":4.2,"l":4.06,"c":4.06,"v":387200},{"d":"2025-07-14","o":4.05,"h":4.09,"l":3.98,"c":4.07,"v":370600},{"d":"2025-07-15","o":4.08,"h":4.14,"l":3.98,"c":4.04,"v":560500},{"d":"2025-07-16","o":4.04,"h":4.15,"l":3.89,"c":3.99,"v":482400},{"d":"2025-07-17","o":4,"h":4.09,"l":3.96,"c":4.02,"v":318100},{"d":"2025-07-18","o":4.05,"h":4.05,"l":3.95,"c":3.96,"v":271100},{"d":"2025-07-21","o":4.26,"h":4.35,"l":4.02,"c":4.03,"v":427800},{"d":"2025-07-22","o":4.03,"h":4.11,"l":3.95,"c":4.02,"v":319000},{"d":"2025-07-23","o":4.06,"h":4.11,"l":4.01,"c":4.08,"v":321000},{"d":"2025-07-24","o":4.04,"h":4.05,"l":3.93,"c":3.94,"v":377300},{"d":"2025-07-25","o":3.96,"h":3.97,"l":3.88,"c":3.96,"v":231900},{"d":"2025-07-28","o":3.97,"h":4.02,"l":3.92,"c":3.95,"v":225000},{"d":"2025-07-29","o":3.96,"h":4.04,"l":3.96,"c":4.02,"v":265400},{"d":"2025-07-30","o":4.02,"h":4.08,"l":3.96,"c":3.99,"v":448000},{"d":"2025-07-31","o":4,"h":4.07,"l":3.96,"c":3.97,"v":412000},{"d":"2025-08-01","o":3.89,"h":3.94,"l":3.73,"c":3.74,"v":467400},{"d":"2025-08-04","o":3.75,"h":3.86,"l":3.73,"c":3.82,"v":324500},{"d":"2025-08-05","o":3.84,"h":3.92,"l":3.77,"c":3.78,"v":355000},{"d":"2025-08-06","o":3.78,"h":3.96,"l":3.74,"c":3.89,"v":488900},{"d":"2025-08-07","o":5.32,"h":6.2,"l":5.22,"c":5.81,"v":14408700},{"d":"2025-08-08","o":5.83,"h":6.46,"l":5.73,"c":6.14,"v":2498300},{"d":"2025-08-11","o":6.53,"h":6.98,"l":6.44,"c":6.83,"v":2045800},{"d":"2025-08-12","o":6.89,"h":7.26,"l":6.82,"c":7.24,"v":1953100},{"d":"2025-08-13","o":7.3,"h":7.61,"l":7.14,"c":7.15,"v":1918200},{"d":"2025-08-14","o":7.07,"h":7.38,"l":7.04,"c":7.2,"v":1540700},{"d":"2025-08-15","o":7.27,"h":7.35,"l":7.06,"c":7.08,"v":999500},{"d":"2025-08-18","o":7.08,"h":7.46,"l":6.96,"c":7.04,"v":1155600},{"d":"2025-08-19","o":7.43,"h":7.61,"l":7.1,"c":7.27,"v":3007300},{"d":"2025-08-20","o":7.17,"h":7.43,"l":7.17,"c":7.2,"v":1056700},{"d":"2025-08-21","o":7.21,"h":7.57,"l":7.03,"c":7.04,"v":983600},{"d":"2025-08-22","o":7.05,"h":7.69,"l":7.05,"c":7.47,"v":1548200},{"d":"2025-08-25","o":7.46,"h":7.83,"l":7.4,"c":7.43,"v":1309700},{"d":"2025-08-26","o":7.59,"h":7.72,"l":7.45,"c":7.67,"v":1411400},{"d":"2025-08-27","o":7.73,"h":7.91,"l":7.59,"c":7.85,"v":1320300},{"d":"2025-08-28","o":7.85,"h":8.01,"l":7.72,"c":7.84,"v":889900},{"d":"2025-08-29","o":7.87,"h":8.03,"l":7.85,"c":8,"v":1768400},{"d":"2025-09-02","o":7.89,"h":8.34,"l":7.84,"c":8.24,"v":1760400},{"d":"2025-09-03","o":8.41,"h":8.41,"l":7.92,"c":8.34,"v":1585200},{"d":"2025-09-04","o":8.24,"h":8.25,"l":7.92,"c":8.08,"v":1410600},{"d":"2025-09-05","o":8.15,"h":8.3,"l":8.07,"c":8.22,"v":842200},{"d":"2025-09-08","o":8.26,"h":8.34,"l":8.05,"c":8.26,"v":1307400},{"d":"2025-09-09","o":8.31,"h":8.38,"l":8.06,"c":8.26,"v":788700},{"d":"2025-09-10","o":8.26,"h":8.4,"l":8.07,"c":8.26,"v":1068800},{"d":"2025-09-11","o":8.25,"h":8.45,"l":8.16,"c":8.42,"v":1236800},{"d":"2025-09-12","o":8.41,"h":8.54,"l":8.34,"c":8.44,"v":1129900},{"d":"2025-09-15","o":8.5,"h":8.51,"l":8.3,"c":8.39,"v":997200},{"d":"2025-09-16","o":8.35,"h":8.47,"l":8.22,"c":8.23,"v":927700},{"d":"2025-09-17","o":8.27,"h":8.35,"l":7.99,"c":8.08,"v":1001800},{"d":"2025-09-18","o":8.32,"h":8.68,"l":8.23,"c":8.46,"v":2515300},{"d":"2025-09-19","o":8.46,"h":8.48,"l":8.07,"c":8.1,"v":2607000},{"d":"2025-09-22","o":8.04,"h":8.42,"l":7.94,"c":8.4,"v":1466000},{"d":"2025-09-23","o":8.38,"h":8.55,"l":8.28,"c":8.39,"v":1164500},{"d":"2025-09-24","o":8.32,"h":8.57,"l":8.3,"c":8.36,"v":780200},{"d":"2025-09-25","o":8.32,"h":8.49,"l":8.24,"c":8.46,"v":1004400},{"d":"2025-09-26","o":8.5,"h":8.78,"l":8.44,"c":8.75,"v":1104000},{"d":"2025-09-29","o":8.8,"h":8.93,"l":8.63,"c":8.87,"v":1796100},{"d":"2025-09-30","o":8.86,"h":8.89,"l":8.62,"c":8.87,"v":1194700},{"d":"2025-10-01","o":8.8,"h":9.03,"l":8.71,"c":8.98,"v":1728400},{"d":"2025-10-02","o":8.97,"h":8.98,"l":8.38,"c":8.66,"v":1173600},{"d":"2025-10-03","o":8.65,"h":8.89,"l":8.57,"c":8.63,"v":1534100},{"d":"2025-10-06","o":8.61,"h":8.95,"l":8.5,"c":8.51,"v":1625700},{"d":"2025-10-07","o":8.51,"h":8.7,"l":8.47,"c":8.53,"v":1126200},{"d":"2025-10-08","o":8.58,"h":8.96,"l":8.51,"c":8.95,"v":1565600},{"d":"2025-10-09","o":8.98,"h":9.11,"l":8.8,"c":8.81,"v":1080600},{"d":"2025-10-10","o":8.81,"h":8.91,"l":8.57,"c":8.65,"v":718200},{"d":"2025-10-13","o":8.77,"h":8.9,"l":8.65,"c":8.82,"v":709300},{"d":"2025-10-14","o":8.73,"h":9.35,"l":8.67,"c":9.32,"v":1616500},{"d":"2025-10-15","o":9.35,"h":9.82,"l":9.35,"c":9.8,"v":2225700},{"d":"2025-10-16","o":9.93,"h":10.03,"l":9.81,"c":9.99,"v":1479700},{"d":"2025-10-17","o":9.87,"h":10.23,"l":9.81,"c":9.86,"v":1556100},{"d":"2025-10-20","o":10.01,"h":10.28,"l":9.87,"c":10.27,"v":959200},{"d":"2025-10-21","o":10.23,"h":10.32,"l":10.08,"c":10.23,"v":725300},{"d":"2025-10-22","o":9.22,"h":9.59,"l":8.73,"c":9.48,"v":8227100},{"d":"2025-10-23","o":9.41,"h":9.5,"l":9.09,"c":9.12,"v":2051300},{"d":"2025-10-24","o":9.28,"h":9.48,"l":9.25,"c":9.43,"v":1796400},{"d":"2025-10-27","o":9.55,"h":9.66,"l":9.34,"c":9.63,"v":1491500},{"d":"2025-10-28","o":9.78,"h":9.88,"l":9.65,"c":9.81,"v":1684500},{"d":"2025-10-29","o":9.76,"h":10.01,"l":9.68,"c":9.86,"v":1473500},{"d":"2025-10-30","o":9.82,"h":9.92,"l":9.34,"c":9.34,"v":1262100},{"d":"2025-10-31","o":9.38,"h":9.39,"l":9.02,"c":9.05,"v":1188800},{"d":"2025-11-03","o":9.23,"h":9.41,"l":8.92,"c":9.41,"v":1110100},{"d":"2025-11-04","o":9.25,"h":9.48,"l":9.16,"c":9.31,"v":1191800},{"d":"2025-11-05","o":9.31,"h":9.31,"l":8.97,"c":9.21,"v":1218600},{"d":"2025-11-06","o":7.8,"h":9.12,"l":7.8,"c":8.63,"v":2752100},{"d":"2025-11-07","o":8.63,"h":9,"l":8.56,"c":8.75,"v":1381300},{"d":"2025-11-10","o":8.68,"h":9.03,"l":8.67,"c":8.95,"v":1245200},{"d":"2025-11-11","o":8.95,"h":9.02,"l":8.81,"c":8.98,"v":916800},{"d":"2025-11-12","o":8.98,"h":9.05,"l":8.8,"c":8.8,"v":1014200},{"d":"2025-11-13","o":8.93,"h":9,"l":8.52,"c":8.54,"v":1330800},{"d":"2025-11-14","o":8.38,"h":8.49,"l":8.28,"c":8.45,"v":1207000},{"d":"2025-11-17","o":8.44,"h":8.58,"l":8.26,"c":8.57,"v":1708700},{"d":"2025-11-18","o":8.5,"h":8.57,"l":8.36,"c":8.44,"v":819900},{"d":"2025-11-19","o":8.5,"h":8.51,"l":8.31,"c":8.45,"v":1003300},{"d":"2025-11-20","o":8.6,"h":8.67,"l":8.26,"c":8.3,"v":804100},{"d":"2025-11-21","o":8.3,"h":8.88,"l":8.27,"c":8.74,"v":977400},{"d":"2025-11-24","o":8.87,"h":9.2,"l":8.84,"c":9.04,"v":1682100},{"d":"2025-11-25","o":9.11,"h":9.28,"l":9.03,"c":9.23,"v":635700},{"d":"2025-11-26","o":9.27,"h":9.33,"l":9.19,"c":9.27,"v":1736000},{"d":"2025-11-28","o":9.34,"h":9.4,"l":9.19,"c":9.34,"v":379300},{"d":"2025-12-01","o":9.29,"h":9.46,"l":9.26,"c":9.28,"v":1299000},{"d":"2025-12-02","o":9.31,"h":9.39,"l":9.01,"c":9.11,"v":599200},{"d":"2025-12-03","o":9.11,"h":9.14,"l":8.79,"c":8.9,"v":657700},{"d":"2025-12-04","o":8.87,"h":9.15,"l":8.7,"c":9.14,"v":735000},{"d":"2025-12-05","o":9.21,"h":9.35,"l":9.15,"c":9.31,"v":963200},{"d":"2025-12-08","o":9.55,"h":9.55,"l":9.18,"c":9.2,"v":1368400},{"d":"2025-12-09","o":9.23,"h":9.33,"l":9.12,"c":9.13,"v":825600},{"d":"2025-12-10","o":9.04,"h":9.25,"l":8.96,"c":9.02,"v":1179900},{"d":"2025-12-11","o":9.07,"h":9.21,"l":9.03,"c":9.1,"v":1391200},{"d":"2025-12-12","o":9.17,"h":9.35,"l":8.98,"c":9.02,"v":987900},{"d":"2025-12-15","o":9.07,"h":9.11,"l":8.82,"c":8.89,"v":1340700},{"d":"2025-12-16","o":8.9,"h":8.99,"l":8.7,"c":8.84,"v":1111400},{"d":"2025-12-17","o":8.81,"h":9.09,"l":8.73,"c":8.94,"v":994400},{"d":"2025-12-18","o":9.03,"h":9.26,"l":9.02,"c":9.08,"v":1088400},{"d":"2025-12-19","o":9.02,"h":9.27,"l":9.01,"c":9.09,"v":4605400},{"d":"2025-12-22","o":9.09,"h":9.15,"l":8.93,"c":8.93,"v":676200},{"d":"2025-12-23","o":8.9,"h":8.91,"l":8.56,"c":8.7,"v":673600},{"d":"2025-12-24","o":8.75,"h":8.83,"l":8.65,"c":8.71,"v":338400},{"d":"2025-12-26","o":8.71,"h":8.73,"l":8.6,"c":8.62,"v":556900},{"d":"2025-12-29","o":8.61,"h":8.62,"l":8.27,"c":8.36,"v":752600},{"d":"2025-12-30","o":8.28,"h":8.45,"l":8.26,"c":8.39,"v":1105900},{"d":"2025-12-31","o":8.31,"h":8.31,"l":8.11,"c":8.17,"v":1561900},{"d":"2026-01-02","o":8.19,"h":8.26,"l":7.68,"c":8.08,"v":2527000},{"d":"2026-01-05","o":7.83,"h":8.34,"l":7.83,"c":8.22,"v":1349900},{"d":"2026-01-06","o":8.22,"h":8.51,"l":8.13,"c":8.39,"v":1401600},{"d":"2026-01-07","o":8.42,"h":8.91,"l":8.34,"c":8.87,"v":1563300},{"d":"2026-01-08","o":8.8,"h":9.24,"l":8.78,"c":8.86,"v":1317100},{"d":"2026-01-09","o":8.86,"h":8.96,"l":8.58,"c":8.59,"v":681300},{"d":"2026-01-12","o":8.54,"h":8.77,"l":8.47,"c":8.76,"v":628200},{"d":"2026-01-13","o":8.76,"h":8.79,"l":8.35,"c":8.49,"v":621300},{"d":"2026-01-14","o":8.59,"h":9.46,"l":8.46,"c":9.34,"v":2603700},{"d":"2026-01-15","o":9.44,"h":9.85,"l":9.31,"c":9.76,"v":2370700},{"d":"2026-01-16","o":9.7,"h":9.8,"l":9.12,"c":9.22,"v":2102100},{"d":"2026-01-20","o":9.12,"h":9.34,"l":8.95,"c":9.13,"v":955900},{"d":"2026-01-21","o":9.13,"h":9.13,"l":8.71,"c":8.99,"v":877100},{"d":"2026-01-22","o":9.02,"h":9.08,"l":8.86,"c":8.92,"v":996700},{"d":"2026-01-23","o":8.91,"h":8.93,"l":8.61,"c":8.68,"v":920600},{"d":"2026-01-26","o":8.67,"h":9.01,"l":8.62,"c":8.95,"v":1070900},{"d":"2026-01-27","o":8.9,"h":8.9,"l":8.16,"c":8.33,"v":1041500},{"d":"2026-01-28","o":8.27,"h":8.42,"l":8.12,"c":8.25,"v":1128000},{"d":"2026-01-29","o":8.27,"h":8.35,"l":8.06,"c":8.34,"v":1064200},{"d":"2026-01-30","o":8.31,"h":8.46,"l":8.18,"c":8.4,"v":1062900},{"d":"2026-02-02","o":8.4,"h":8.62,"l":8.28,"c":8.33,"v":712600},{"d":"2026-02-03","o":8.37,"h":8.55,"l":8.29,"c":8.46,"v":1125900},{"d":"2026-02-04","o":8.43,"h":8.49,"l":7.73,"c":7.84,"v":1077400},{"d":"2026-02-05","o":7.86,"h":8.1,"l":7.68,"c":7.7,"v":733200},{"d":"2026-02-06","o":7.82,"h":8.03,"l":7.72,"c":7.85,"v":599500},{"d":"2026-02-09","o":7.84,"h":8.06,"l":7.76,"c":7.87,"v":485700},{"d":"2026-02-10","o":7.83,"h":7.95,"l":7.8,"c":7.86,"v":666000},{"d":"2026-02-11","o":7.94,"h":8.06,"l":7.72,"c":7.98,"v":1055500},{"d":"2026-02-12","o":7.96,"h":8.08,"l":7.76,"c":7.83,"v":622200},{"d":"2026-02-13","o":7.85,"h":8.06,"l":7.84,"c":7.93,"v":594900},{"d":"2026-02-17","o":7.87,"h":7.97,"l":7.47,"c":7.64,"v":1824600},{"d":"2026-02-18","o":7.4,"h":7.59,"l":7.18,"c":7.4,"v":1979200},{"d":"2026-02-19","o":7.29,"h":7.46,"l":7.06,"c":7.42,"v":3877100},{"d":"2026-02-20","o":7.27,"h":7.41,"l":7.21,"c":7.34,"v":886600},{"d":"2026-02-23","o":7.34,"h":7.38,"l":7.07,"c":7.2,"v":1157600},{"d":"2026-02-24","o":7.16,"h":7.24,"l":7.05,"c":7.06,"v":854900},{"d":"2026-02-25","o":7.14,"h":7.22,"l":7.02,"c":7.21,"v":1264200},{"d":"2026-02-26","o":7.19,"h":7.26,"l":7.04,"c":7.22,"v":936200},{"d":"2026-02-27","o":7.11,"h":7.39,"l":7.01,"c":7.36,"v":1231000},{"d":"2026-03-02","o":7.22,"h":7.52,"l":7.22,"c":7.43,"v":1116100},{"d":"2026-03-03","o":7.32,"h":7.39,"l":7.13,"c":7.28,"v":917100},{"d":"2026-03-04","o":7.28,"h":7.45,"l":7.21,"c":7.42,"v":931300},{"d":"2026-03-05","o":7.32,"h":7.39,"l":7.17,"c":7.26,"v":1522600},{"d":"2026-03-06","o":7.22,"h":7.28,"l":7.01,"c":7.23,"v":1144600},{"d":"2026-03-09","o":7.14,"h":7.33,"l":7,"c":7.3,"v":834100},{"d":"2026-03-10","o":7.23,"h":7.43,"l":7.13,"c":7.21,"v":1155300},{"d":"2026-03-11","o":7.14,"h":7.16,"l":6.93,"c":7.03,"v":850600},{"d":"2026-03-12","o":7.03,"h":7.24,"l":6.97,"c":7,"v":845700},{"d":"2026-03-13","o":7.03,"h":7.05,"l":6.86,"c":6.96,"v":820000},{"d":"2026-03-16","o":7.01,"h":7.06,"l":6.85,"c":6.87,"v":707000},{"d":"2026-03-17","o":6.91,"h":7.11,"l":6.81,"c":7.07,"v":1138600},{"d":"2026-03-18","o":6.99,"h":7.09,"l":6.86,"c":6.91,"v":1297400},{"d":"2026-03-19","o":6.83,"h":7.18,"l":5.93,"c":6.34,"v":2523500},{"d":"2026-03-20","o":6.03,"h":6.66,"l":6.03,"c":6.52,"v":3931500},{"d":"2026-03-23","o":6.65,"h":6.88,"l":6.51,"c":6.71,"v":1860000},{"d":"2026-03-24","o":6.65,"h":6.65,"l":6.46,"c":6.61,"v":1038000},{"d":"2026-03-25","o":6.68,"h":6.74,"l":6.51,"c":6.62,"v":902000},{"d":"2026-03-26","o":6.54,"h":6.72,"l":6.51,"c":6.61,"v":1076000},{"d":"2026-03-27","o":6.55,"h":6.56,"l":6.26,"c":6.29,"v":703800},{"d":"2026-03-30","o":6.3,"h":6.45,"l":6.26,"c":6.38,"v":958200},{"d":"2026-03-31","o":6.42,"h":6.56,"l":6.28,"c":6.44,"v":1391486},{"d":"2026-04-01","o":6.48,"h":6.53,"l":6.27,"c":6.29,"v":891484},{"d":"2026-04-02","o":6.27,"h":6.44,"l":6.1,"c":6.38,"v":711588},{"d":"2026-04-06","o":6.44,"h":6.68,"l":6.34,"c":6.49,"v":958646},{"d":"2026-04-07","o":6.49,"h":6.58,"l":6.4,"c":6.45,"v":1075300},{"d":"2026-04-08","o":6.72,"h":6.81,"l":6.59,"c":6.63,"v":2011178},{"d":"2026-04-09","o":6.58,"h":6.64,"l":6.44,"c":6.61,"v":898595},{"d":"2026-04-10","o":6.6,"h":6.62,"l":6.2,"c":6.22,"v":822793},{"d":"2026-04-13","o":6.2,"h":6.45,"l":6.12,"c":6.43,"v":951155},{"d":"2026-04-14","o":6.57,"h":6.78,"l":6.53,"c":6.63,"v":1128263},{"d":"2026-04-15","o":6.67,"h":6.74,"l":6.61,"c":6.72,"v":933238},{"d":"2026-04-16","o":6.73,"h":6.87,"l":6.64,"c":6.71,"v":1419301},{"d":"2026-04-17","o":6.82,"h":6.93,"l":6.71,"c":6.77,"v":1164085},{"d":"2026-04-20","o":6.72,"h":6.92,"l":6.71,"c":6.87,"v":1553561},{"d":"2026-04-21","o":6.87,"h":6.88,"l":6.39,"c":6.41,"v":1630488},{"d":"2026-04-22","o":6.44,"h":6.56,"l":6.28,"c":6.47,"v":977199},{"d":"2026-04-23","o":6.45,"h":6.57,"l":6.39,"c":6.51,"v":760509},{"d":"2026-04-24","o":6.48,"h":6.57,"l":6.3,"c":6.55,"v":712578},{"d":"2026-04-27","o":6.55,"h":6.82,"l":6.54,"c":6.75,"v":865563},{"d":"2026-04-28","o":6.8,"h":6.82,"l":6.59,"c":6.7,"v":561573},{"d":"2026-04-29","o":6.68,"h":6.68,"l":6.42,"c":6.55,"v":1374962},{"d":"2026-04-30","o":6.56,"h":6.59,"l":6.35,"c":6.54,"v":876664},{"d":"2026-05-01","o":6.58,"h":6.68,"l":6.54,"c":6.61,"v":799103},{"d":"2026-05-04","o":6.56,"h":6.76,"l":6.53,"c":6.63,"v":597668},{"d":"2026-05-05","o":6.62,"h":6.62,"l":6.41,"c":6.47,"v":597789},{"d":"2026-05-06","o":6.51,"h":6.91,"l":6.48,"c":6.76,"v":1856276},{"d":"2026-05-07","o":6.79,"h":6.95,"l":6.74,"c":6.94,"v":1062065},{"d":"2026-05-08","o":6.89,"h":7.06,"l":6.7,"c":6.74,"v":901515},{"d":"2026-05-11","o":6.76,"h":6.79,"l":6.48,"c":6.59,"v":938642},{"d":"2026-05-12","o":6.64,"h":6.89,"l":6.64,"c":6.82,"v":1202277},{"d":"2026-05-13","o":6.73,"h":7.02,"l":6.47,"c":6.77,"v":3560451},{"d":"2026-05-14","o":7.1,"h":7.65,"l":6.94,"c":7.44,"v":4213963},{"d":"2026-05-15","o":7.84,"h":8.04,"l":7.64,"c":7.72,"v":3574191},{"d":"2026-05-18","o":7.87,"h":8.11,"l":7.68,"c":7.7,"v":2418403},{"d":"2026-05-19","o":7.7,"h":7.74,"l":7.44,"c":7.63,"v":1337772}]