[{"d":"2020-12-11","o":61,"h":71.91,"l":48.98,"c":58.9,"v":9249200},{"d":"2020-12-14","o":56.93,"h":60.69,"l":50,"c":50.01,"v":1487300},{"d":"2020-12-15","o":50.81,"h":52.21,"l":45.26,"c":46.99,"v":3958000},{"d":"2020-12-16","o":47.13,"h":49.73,"l":42.15,"c":47.53,"v":1688700},{"d":"2020-12-17","o":48.54,"h":50.5,"l":48.14,"c":48.6,"v":636300},{"d":"2020-12-18","o":49.2,"h":49.8,"l":48.16,"c":49.22,"v":424500},{"d":"2020-12-21","o":48.5,"h":48.99,"l":43.63,"c":45.3,"v":912700},{"d":"2020-12-22","o":47.62,"h":47.99,"l":42.56,"c":47.12,"v":965500},{"d":"2020-12-23","o":45.68,"h":45.99,"l":42.6,"c":43.26,"v":1407100},{"d":"2020-12-24","o":43.26,"h":44,"l":40.85,"c":42.42,"v":607700},{"d":"2020-12-28","o":42.65,"h":42.96,"l":38.3,"c":40.55,"v":1116800},{"d":"2020-12-29","o":41.13,"h":41.5,"l":38,"c":39,"v":1672000},{"d":"2020-12-30","o":38.59,"h":41.1,"l":37.62,"c":41.1,"v":851300},{"d":"2020-12-31","o":41.45,"h":41.5,"l":38.6,"c":40.24,"v":1201000},{"d":"2021-01-04","o":40,"h":40.3,"l":38.78,"c":39.1,"v":1121800},{"d":"2021-01-05","o":38.81,"h":39.5,"l":37.7,"c":38.51,"v":1727200},{"d":"2021-01-06","o":38.75,"h":40.05,"l":36.82,"c":39.61,"v":2752800},{"d":"2021-01-07","o":40.7,"h":40.96,"l":38.64,"c":39.32,"v":992800},{"d":"2021-01-08","o":39.32,"h":42.48,"l":38.78,"c":39.72,"v":1076600},{"d":"2021-01-11","o":40.36,"h":40.5,"l":36.27,"c":36.59,"v":872700},{"d":"2021-01-12","o":37,"h":40.35,"l":36.77,"c":39.95,"v":1447400},{"d":"2021-01-13","o":39.9,"h":44.99,"l":39.72,"c":43.88,"v":1914300},{"d":"2021-01-14","o":44.39,"h":47,"l":41.46,"c":46.64,"v":964800},{"d":"2021-01-15","o":45.51,"h":46.55,"l":44.07,"c":44.41,"v":1000900},{"d":"2021-01-19","o":44.94,"h":49.32,"l":44.94,"c":49.08,"v":1252200},{"d":"2021-01-20","o":49.53,"h":49.74,"l":47.5,"c":48.2,"v":475200},{"d":"2021-01-21","o":49,"h":51.49,"l":48.07,"c":50.9,"v":1003800},{"d":"2021-01-22","o":50.04,"h":51.36,"l":49.08,"c":50.5,"v":694500},{"d":"2021-01-25","o":51.2,"h":51.24,"l":46.43,"c":48.79,"v":478800},{"d":"2021-01-26","o":49.29,"h":49.96,"l":46.06,"c":47.77,"v":499800},{"d":"2021-01-27","o":45.89,"h":48.92,"l":45.1,"c":46.85,"v":687300},{"d":"2021-01-28","o":46.45,"h":52.5,"l":46.14,"c":51.5,"v":998600},{"d":"2021-01-29","o":52.1,"h":55.22,"l":50.33,"c":52.83,"v":1070400},{"d":"2021-02-01","o":53.25,"h":54.26,"l":52.86,"c":53.2,"v":1247900},{"d":"2021-02-02","o":53.19,"h":54,"l":47.52,"c":47.95,"v":743900},{"d":"2021-02-03","o":49.72,"h":49.97,"l":48.15,"c":48.55,"v":579600},{"d":"2021-02-04","o":49,"h":49.08,"l":46,"c":46.58,"v":373800},{"d":"2021-02-05","o":46.9,"h":47.45,"l":45.68,"c":46.55,"v":458700},{"d":"2021-02-08","o":49,"h":49.37,"l":44.57,"c":45.03,"v":579700},{"d":"2021-02-09","o":47.75,"h":49.7,"l":46.17,"c":47,"v":973600},{"d":"2021-02-10","o":53,"h":53.03,"l":46.97,"c":46.99,"v":1126200},{"d":"2021-02-11","o":48,"h":48.41,"l":44.59,"c":46,"v":807300},{"d":"2021-02-12","o":46.2,"h":46.2,"l":42.66,"c":42.97,"v":714700},{"d":"2021-02-16","o":44.2,"h":44.7,"l":42.6,"c":44.04,"v":1443100},{"d":"2021-02-17","o":44.2,"h":46.72,"l":43.52,"c":45.64,"v":609700},{"d":"2021-02-18","o":45.65,"h":45.65,"l":43.36,"c":43.8,"v":499100},{"d":"2021-02-19","o":43.56,"h":45.44,"l":43.56,"c":44.07,"v":415900},{"d":"2021-02-22","o":44.25,"h":44.95,"l":39.8,"c":40.37,"v":597600},{"d":"2021-02-23","o":39.61,"h":40,"l":35.73,"c":38.83,"v":911300},{"d":"2021-02-24","o":40.91,"h":41.36,"l":39.56,"c":40.1,"v":661200},{"d":"2021-02-25","o":40.38,"h":41.65,"l":38.7,"c":39.06,"v":481000},{"d":"2021-02-26","o":38.95,"h":39.27,"l":36.24,"c":37.71,"v":797500},{"d":"2021-03-01","o":38.46,"h":40.6,"l":38.46,"c":39.69,"v":291100},{"d":"2021-03-02","o":39.7,"h":40.13,"l":37.41,"c":38,"v":300600},{"d":"2021-03-03","o":39,"h":39,"l":35.5,"c":35.67,"v":493200},{"d":"2021-03-04","o":35.5,"h":35.5,"l":29.57,"c":30.05,"v":2272500},{"d":"2021-03-05","o":30.51,"h":31.74,"l":26.16,"c":28.61,"v":1794000},{"d":"2021-03-08","o":31.19,"h":31.47,"l":26.38,"c":26.76,"v":930300},{"d":"2021-03-09","o":28.71,"h":31.17,"l":27.89,"c":30.64,"v":1005800},{"d":"2021-03-10","o":31.03,"h":32.89,"l":30.21,"c":32.22,"v":941400},{"d":"2021-03-11","o":34.22,"h":36.22,"l":32.9,"c":36,"v":1066100},{"d":"2021-03-12","o":36.21,"h":36.85,"l":34.85,"c":36.54,"v":432700},{"d":"2021-03-15","o":37.41,"h":38.25,"l":36.45,"c":37.55,"v":891700},{"d":"2021-03-16","o":37.87,"h":39.19,"l":37.35,"c":37.88,"v":963800},{"d":"2021-03-17","o":36.55,"h":36.91,"l":34.74,"c":36.29,"v":445900},{"d":"2021-03-18","o":36,"h":36.15,"l":30.75,"c":31.37,"v":1086200},{"d":"2021-03-19","o":31.5,"h":32.19,"l":30.81,"c":31.2,"v":858900},{"d":"2021-03-22","o":31.99,"h":32.34,"l":30.22,"c":30.58,"v":543200},{"d":"2021-03-23","o":30.65,"h":30.77,"l":28.5,"c":29.23,"v":565400},{"d":"2021-03-24","o":29.47,"h":29.97,"l":27.61,"c":27.79,"v":634700},{"d":"2021-03-25","o":27.05,"h":28,"l":26.19,"c":26.58,"v":1788300},{"d":"2021-03-26","o":26.9,"h":27.11,"l":24.07,"c":24.75,"v":1703200},{"d":"2021-03-29","o":25.27,"h":26,"l":23.2,"c":23.29,"v":1366500},{"d":"2021-03-30","o":27.52,"h":27.95,"l":24.57,"c":26.68,"v":3580200},{"d":"2021-03-31","o":28.2,"h":36.78,"l":27.5,"c":33.96,"v":3243900},{"d":"2021-04-01","o":36.25,"h":39.06,"l":30,"c":30.71,"v":4230900},{"d":"2021-04-05","o":31.71,"h":31.78,"l":27.9,"c":28.09,"v":1648200},{"d":"2021-04-06","o":28,"h":29.14,"l":26.77,"c":29,"v":1432100},{"d":"2021-04-07","o":28.41,"h":31.32,"l":27.86,"c":31.29,"v":1443200},{"d":"2021-04-08","o":30.79,"h":31.62,"l":29.63,"c":30.59,"v":814100},{"d":"2021-04-09","o":29.96,"h":30.75,"l":27.61,"c":28.35,"v":2392300},{"d":"2021-04-12","o":28.11,"h":28.68,"l":26.8,"c":27.92,"v":1606100},{"d":"2021-04-13","o":27.98,"h":28.81,"l":27.32,"c":28.26,"v":886100},{"d":"2021-04-14","o":28.22,"h":30.64,"l":27.72,"c":28.25,"v":1170800},{"d":"2021-04-15","o":29.62,"h":30.24,"l":28.43,"c":29,"v":1795800},{"d":"2021-04-16","o":29.31,"h":30.64,"l":28.35,"c":29.82,"v":690700},{"d":"2021-04-19","o":29.21,"h":29.9,"l":29.1,"c":29.65,"v":698300},{"d":"2021-04-20","o":29.64,"h":29.76,"l":27.01,"c":27.73,"v":1617300},{"d":"2021-04-21","o":27.8,"h":29.3,"l":27.38,"c":29.06,"v":814800},{"d":"2021-04-22","o":29.5,"h":29.98,"l":28.26,"c":29.23,"v":439000},{"d":"2021-04-23","o":28.76,"h":29.89,"l":28.76,"c":29.33,"v":414400},{"d":"2021-04-26","o":29.55,"h":31.81,"l":29.13,"c":31.6,"v":679700},{"d":"2021-04-27","o":31.31,"h":31.44,"l":29.18,"c":29.48,"v":855100},{"d":"2021-04-28","o":29,"h":30.62,"l":28.96,"c":30.03,"v":516100},{"d":"2021-04-29","o":30.06,"h":30.3,"l":28.66,"c":28.78,"v":719100},{"d":"2021-04-30","o":28.63,"h":29.07,"l":26.5,"c":26.65,"v":1062200},{"d":"2021-05-03","o":27,"h":27.22,"l":25.5,"c":26,"v":697000},{"d":"2021-05-04","o":25.83,"h":28.51,"l":25.58,"c":28,"v":1719600},{"d":"2021-05-05","o":28.72,"h":30.35,"l":28.53,"c":29.42,"v":1360600},{"d":"2021-05-06","o":28.5,"h":29.01,"l":27.55,"c":28.7,"v":850500},{"d":"2021-05-07","o":28.4,"h":29.9,"l":28.2,"c":29.09,"v":484500},{"d":"2021-05-10","o":28.89,"h":29.09,"l":27.56,"c":27.67,"v":784400},{"d":"2021-05-11","o":26.5,"h":28.5,"l":26.25,"c":28.25,"v":577900},{"d":"2021-05-12","o":28,"h":30.97,"l":27.73,"c":30.72,"v":906700},{"d":"2021-05-13","o":29.67,"h":35,"l":29.67,"c":34.14,"v":1798000},{"d":"2021-05-14","o":31.75,"h":32.88,"l":30.5,"c":31.75,"v":902200},{"d":"2021-05-17","o":31.5,"h":36.05,"l":31.5,"c":34.17,"v":896100},{"d":"2021-05-18","o":33.87,"h":34,"l":32.6,"c":32.99,"v":659600},{"d":"2021-05-19","o":32.56,"h":32.57,"l":31.32,"c":32.35,"v":327100},{"d":"2021-05-20","o":32.35,"h":32.96,"l":31.13,"c":31.79,"v":365200},{"d":"2021-05-21","o":31.21,"h":32.7,"l":31.21,"c":32.03,"v":409400},{"d":"2021-05-24","o":31.84,"h":33.23,"l":31.84,"c":32.62,"v":343600},{"d":"2021-05-25","o":32.26,"h":33.64,"l":32.06,"c":32.56,"v":800100},{"d":"2021-05-26","o":32.31,"h":32.56,"l":28.11,"c":28.5,"v":1947700},{"d":"2021-05-27","o":28.2,"h":28.5,"l":26.78,"c":27.15,"v":1581900},{"d":"2021-05-28","o":27.3,"h":28.36,"l":26.65,"c":26.83,"v":1238700},{"d":"2021-06-01","o":27.25,"h":27.47,"l":26.05,"c":26.44,"v":1149500},{"d":"2021-06-02","o":26.5,"h":27.6,"l":26.16,"c":26.87,"v":928600},{"d":"2021-06-03","o":26.7,"h":26.93,"l":25.17,"c":25.57,"v":1042500},{"d":"2021-06-04","o":25.69,"h":26,"l":25.2,"c":25.97,"v":769800},{"d":"2021-06-07","o":25.8,"h":27.46,"l":25.62,"c":26.23,"v":815200},{"d":"2021-06-08","o":26.31,"h":26.83,"l":24.75,"c":24.98,"v":1328800},{"d":"2021-06-09","o":23.5,"h":24.84,"l":23.25,"c":23.84,"v":3872600},{"d":"2021-06-10","o":24.48,"h":25.02,"l":23.85,"c":24.84,"v":3645800},{"d":"2021-06-11","o":25.47,"h":26.49,"l":24.99,"c":25.9,"v":4290200},{"d":"2021-06-14","o":26.6,"h":26.6,"l":24.18,"c":24.55,"v":3569500},{"d":"2021-06-15","o":24.88,"h":24.88,"l":23.47,"c":23.53,"v":2296000},{"d":"2021-06-16","o":23.6,"h":24,"l":22.88,"c":23.04,"v":1910700},{"d":"2021-06-17","o":23.01,"h":23.09,"l":22.35,"c":22.81,"v":2114600},{"d":"2021-06-18","o":22.8,"h":23.4,"l":22.34,"c":23.19,"v":2929400},{"d":"2021-06-21","o":23.2,"h":23.23,"l":21.83,"c":22.72,"v":2506800},{"d":"2021-06-22","o":22.5,"h":22.85,"l":21.93,"c":22.07,"v":1539300},{"d":"2021-06-23","o":21,"h":21.77,"l":19.8,"c":21.71,"v":6377700},{"d":"2021-06-24","o":22.27,"h":22.38,"l":20.8,"c":21.26,"v":3417100},{"d":"2021-06-25","o":21.12,"h":21.2,"l":20.15,"c":20.74,"v":3134700},{"d":"2021-06-28","o":20.54,"h":20.83,"l":20.05,"c":20.19,"v":2760800},{"d":"2021-06-29","o":20.36,"h":21.4,"l":20.12,"c":21.28,"v":2300300},{"d":"2021-06-30","o":21.29,"h":22.5,"l":20.83,"c":22,"v":2137200},{"d":"2021-07-01","o":22.51,"h":22.51,"l":20.5,"c":20.56,"v":1958900},{"d":"2021-07-02","o":20.22,"h":20.59,"l":19.83,"c":20.48,"v":1780900},{"d":"2021-07-06","o":20.46,"h":21.1,"l":19.58,"c":19.62,"v":1840700},{"d":"2021-07-07","o":19.8,"h":19.9,"l":18.3,"c":19,"v":3085800},{"d":"2021-07-08","o":18.49,"h":18.77,"l":17.88,"c":18.52,"v":1897200},{"d":"2021-07-09","o":18.75,"h":19.42,"l":17.91,"c":19.37,"v":1782200},{"d":"2021-07-12","o":19.39,"h":20.2,"l":18.62,"c":18.65,"v":1150600},{"d":"2021-07-13","o":18.58,"h":18.67,"l":17.78,"c":17.83,"v":1625000},{"d":"2021-07-14","o":17.83,"h":18.07,"l":16.75,"c":16.88,"v":2871600},{"d":"2021-07-15","o":17.14,"h":17.29,"l":16.3,"c":16.53,"v":2254800},{"d":"2021-07-16","o":16.51,"h":17.02,"l":16.06,"c":16.93,"v":1544600},{"d":"2021-07-19","o":16.58,"h":16.95,"l":16.08,"c":16.42,"v":1195500},{"d":"2021-07-20","o":16.3,"h":16.59,"l":15.8,"c":16.34,"v":1168400},{"d":"2021-07-21","o":16.37,"h":16.97,"l":16.36,"c":16.62,"v":893100},{"d":"2021-07-22","o":16.75,"h":16.86,"l":16,"c":16.03,"v":1029800},{"d":"2021-07-23","o":16.05,"h":16.35,"l":15.72,"c":15.79,"v":1387500},{"d":"2021-07-26","o":15.88,"h":16.44,"l":15.01,"c":15.39,"v":1914500},{"d":"2021-07-27","o":15.35,"h":15.45,"l":14.51,"c":14.85,"v":1993600},{"d":"2021-07-28","o":14.95,"h":16.43,"l":14.93,"c":16.08,"v":1990700},{"d":"2021-07-29","o":16.2,"h":16.55,"l":15.39,"c":15.62,"v":1302300},{"d":"2021-07-30","o":15.6,"h":16.17,"l":15.08,"c":15.17,"v":1014700},{"d":"2021-08-02","o":15.35,"h":16.31,"l":15.26,"c":15.82,"v":1000600},{"d":"2021-08-03","o":16,"h":16,"l":15.35,"c":15.75,"v":1029200},{"d":"2021-08-04","o":15.77,"h":15.77,"l":15.06,"c":15.23,"v":1159500},{"d":"2021-08-05","o":15.47,"h":15.83,"l":15.1,"c":15.61,"v":1228300},{"d":"2021-08-06","o":15.85,"h":15.85,"l":14.77,"c":14.97,"v":1636600},{"d":"2021-08-09","o":15.03,"h":16.49,"l":14.98,"c":16.2,"v":1848500},{"d":"2021-08-10","o":16.5,"h":16.58,"l":15.16,"c":15.59,"v":1756900},{"d":"2021-08-11","o":15.63,"h":15.73,"l":14.93,"c":15.28,"v":1471100},{"d":"2021-08-12","o":15.28,"h":15.95,"l":15.11,"c":15.19,"v":1844700},{"d":"2021-08-13","o":15,"h":18.95,"l":15,"c":17.89,"v":9978200},{"d":"2021-08-16","o":17.83,"h":17.94,"l":16.68,"c":17.66,"v":2011700},{"d":"2021-08-17","o":16.66,"h":17.22,"l":15.5,"c":16.59,"v":3084100},{"d":"2021-08-18","o":16.98,"h":17.26,"l":16.36,"c":16.75,"v":2366100},{"d":"2021-08-19","o":16.5,"h":16.5,"l":15.45,"c":15.79,"v":3199900},{"d":"2021-08-20","o":15.8,"h":16.28,"l":15.52,"c":16.04,"v":1470500},{"d":"2021-08-23","o":16.49,"h":17.17,"l":16.15,"c":16.91,"v":1524500},{"d":"2021-08-24","o":17.09,"h":17.29,"l":16.8,"c":17.06,"v":1030200},{"d":"2021-08-25","o":17.07,"h":18.34,"l":16.96,"c":17.65,"v":1856300},{"d":"2021-08-26","o":17.82,"h":17.85,"l":16.86,"c":17.37,"v":933600},{"d":"2021-08-27","o":17.35,"h":18.16,"l":17.04,"c":17.58,"v":1682400},{"d":"2021-08-30","o":17.86,"h":17.99,"l":16.9,"c":17.35,"v":1031800},{"d":"2021-08-31","o":17.5,"h":17.6,"l":16.62,"c":16.78,"v":1710700},{"d":"2021-09-01","o":16.78,"h":17.41,"l":16.55,"c":16.93,"v":1567600},{"d":"2021-09-02","o":17.14,"h":17.68,"l":16.78,"c":17.55,"v":1396100},{"d":"2021-09-03","o":17.66,"h":19.12,"l":17.44,"c":18.74,"v":3003400},{"d":"2021-09-07","o":19.46,"h":19.52,"l":18.7,"c":18.95,"v":2864700},{"d":"2021-09-08","o":19.03,"h":19.24,"l":18.11,"c":18.24,"v":1432400},{"d":"2021-09-09","o":18.24,"h":18.59,"l":17.96,"c":18.43,"v":1135300},{"d":"2021-09-10","o":19.72,"h":19.72,"l":18.51,"c":18.99,"v":1588600},{"d":"2021-09-13","o":18.93,"h":18.99,"l":17.63,"c":17.73,"v":2875100},{"d":"2021-09-14","o":17.8,"h":17.96,"l":17.4,"c":17.56,"v":1982900},{"d":"2021-09-15","o":19.18,"h":19.54,"l":17.95,"c":18.81,"v":7188100},{"d":"2021-09-16","o":18.79,"h":19.88,"l":18.37,"c":19.8,"v":6508800},{"d":"2021-09-17","o":22.63,"h":22.63,"l":19.81,"c":20.36,"v":14682900},{"d":"2021-09-20","o":19.37,"h":21.29,"l":19.17,"c":20.65,"v":4906000},{"d":"2021-09-21","o":20.53,"h":21.18,"l":19.75,"c":21.08,"v":3426100},{"d":"2021-09-22","o":21.21,"h":21.62,"l":20.62,"c":21.34,"v":3220900},{"d":"2021-09-23","o":21.41,"h":22.09,"l":20.68,"c":21.15,"v":3962800},{"d":"2021-09-24","o":21,"h":21.31,"l":20.76,"c":21.15,"v":1663200},{"d":"2021-09-27","o":21.17,"h":21.46,"l":20.47,"c":20.99,"v":2619200},{"d":"2021-09-28","o":20.57,"h":20.68,"l":19.33,"c":19.61,"v":3738100},{"d":"2021-09-29","o":19.69,"h":20.02,"l":19.11,"c":19.45,"v":1262400},{"d":"2021-09-30","o":19.4,"h":20.3,"l":19.12,"c":20.04,"v":1557900},{"d":"2021-10-01","o":19.06,"h":19.41,"l":16.76,"c":17.2,"v":8070500},{"d":"2021-10-04","o":16.98,"h":17,"l":16.22,"c":16.43,"v":2086800},{"d":"2021-10-05","o":16.43,"h":16.88,"l":16.18,"c":16.53,"v":1672700},{"d":"2021-10-06","o":16.18,"h":16.29,"l":15.45,"c":15.55,"v":2424100},{"d":"2021-10-07","o":15.67,"h":16.2,"l":15.41,"c":15.78,"v":1827700},{"d":"2021-10-08","o":15.79,"h":15.9,"l":15.24,"c":15.37,"v":1797000},{"d":"2021-10-11","o":15.39,"h":15.41,"l":14.8,"c":14.85,"v":2016400},{"d":"2021-10-12","o":14.9,"h":15.35,"l":14.78,"c":15.12,"v":1215900},{"d":"2021-10-13","o":15.15,"h":15.58,"l":14.97,"c":15.52,"v":1221500},{"d":"2021-10-14","o":15.58,"h":16.37,"l":15.54,"c":15.91,"v":1303400},{"d":"2021-10-15","o":15.96,"h":16.02,"l":15.4,"c":15.53,"v":1076300},{"d":"2021-10-18","o":15.42,"h":15.75,"l":15.17,"c":15.28,"v":1075800},{"d":"2021-10-19","o":15.3,"h":16.38,"l":15.3,"c":15.97,"v":1395300},{"d":"2021-10-20","o":15.99,"h":16.12,"l":15.79,"c":16.04,"v":717800},{"d":"2021-10-21","o":15.99,"h":16.49,"l":15.98,"c":16.3,"v":974700},{"d":"2021-10-22","o":16.16,"h":16.2,"l":15.6,"c":15.97,"v":839500},{"d":"2021-10-25","o":15.92,"h":16.51,"l":15.92,"c":16.47,"v":997500},{"d":"2021-10-26","o":16.16,"h":16.47,"l":15.41,"c":15.58,"v":2001600},{"d":"2021-10-27","o":15.54,"h":15.73,"l":15.03,"c":15.37,"v":1068900},{"d":"2021-10-28","o":15.39,"h":16.05,"l":15.19,"c":15.92,"v":1239600},{"d":"2021-10-29","o":15.75,"h":16.22,"l":15.62,"c":15.71,"v":799300},{"d":"2021-11-01","o":15.77,"h":17.25,"l":15.76,"c":17.03,"v":1649900},{"d":"2021-11-02","o":16.96,"h":17.9,"l":16.57,"c":17.73,"v":1777500},{"d":"2021-11-03","o":17.93,"h":17.93,"l":17.2,"c":17.62,"v":898500},{"d":"2021-11-04","o":17.57,"h":17.7,"l":16.96,"c":17.37,"v":775600},{"d":"2021-11-05","o":15.91,"h":16.15,"l":15,"c":15.09,"v":5201300},{"d":"2021-11-08","o":15.19,"h":15.65,"l":15.15,"c":15.33,"v":2193600},{"d":"2021-11-09","o":15.4,"h":15.5,"l":14.66,"c":14.71,"v":2436700},{"d":"2021-11-10","o":13.54,"h":15.13,"l":13.18,"c":14.14,"v":3332100},{"d":"2021-11-11","o":14.22,"h":15.11,"l":14.21,"c":15.05,"v":1724800},{"d":"2021-11-12","o":15.13,"h":15.51,"l":14.78,"c":15.02,"v":2082700},{"d":"2021-11-15","o":15.57,"h":16.77,"l":15.51,"c":16.39,"v":3135400},{"d":"2021-11-16","o":16.3,"h":16.68,"l":15.94,"c":16.36,"v":1600300},{"d":"2021-11-17","o":16.25,"h":16.25,"l":14.65,"c":14.82,"v":2108100},{"d":"2021-11-18","o":15,"h":15.31,"l":14.75,"c":15.31,"v":1442200},{"d":"2021-11-19","o":15.57,"h":15.9,"l":15.13,"c":15.8,"v":1816100},{"d":"2021-11-22","o":15.78,"h":15.79,"l":14.32,"c":14.42,"v":1822600},{"d":"2021-11-23","o":14.33,"h":14.39,"l":13.47,"c":13.96,"v":1809500},{"d":"2021-11-24","o":13.91,"h":14.45,"l":13.6,"c":14.44,"v":774700},{"d":"2021-11-26","o":14.45,"h":14.47,"l":13.75,"c":13.99,"v":1096100},{"d":"2021-11-29","o":14.22,"h":14.27,"l":13.73,"c":14.1,"v":1376000},{"d":"2021-11-30","o":14,"h":15.35,"l":13.96,"c":14.96,"v":2263800},{"d":"2021-12-01","o":14.79,"h":15.17,"l":14.5,"c":14.58,"v":1508100},{"d":"2021-12-02","o":14.38,"h":14.91,"l":14.09,"c":14.83,"v":1140300},{"d":"2021-12-03","o":14.87,"h":14.94,"l":13.69,"c":14.02,"v":2936700},{"d":"2021-12-06","o":13.92,"h":13.92,"l":13.02,"c":13.5,"v":2533000},{"d":"2021-12-07","o":13.68,"h":14.61,"l":13.68,"c":14.55,"v":1878400},{"d":"2021-12-08","o":14.66,"h":15.37,"l":14.46,"c":15.12,"v":1923600},{"d":"2021-12-09","o":15.07,"h":15.1,"l":14.5,"c":14.55,"v":946800},{"d":"2021-12-10","o":14.45,"h":14.93,"l":13.81,"c":13.97,"v":2007300},{"d":"2021-12-13","o":14.11,"h":14.45,"l":13.43,"c":13.78,"v":1864400},{"d":"2021-12-14","o":13.53,"h":13.75,"l":13.12,"c":13.16,"v":2010200},{"d":"2021-12-15","o":13.12,"h":13.23,"l":12.2,"c":12.99,"v":3512400},{"d":"2021-12-16","o":12.47,"h":13.76,"l":12.47,"c":13.69,"v":3896900},{"d":"2021-12-17","o":13.93,"h":15.55,"l":13.27,"c":14.98,"v":5273600},{"d":"2021-12-20","o":14.58,"h":15.28,"l":14.36,"c":14.6,"v":1409900},{"d":"2021-12-21","o":14.92,"h":15.8,"l":14.6,"c":15.74,"v":1510600},{"d":"2021-12-22","o":15.53,"h":15.9,"l":15.14,"c":15.4,"v":1014400},{"d":"2021-12-23","o":15.43,"h":15.49,"l":14.51,"c":14.93,"v":1765800},{"d":"2021-12-27","o":14.93,"h":15.65,"l":14.71,"c":14.75,"v":1374900},{"d":"2021-12-28","o":14.6,"h":14.74,"l":13.7,"c":13.71,"v":1621200},{"d":"2021-12-29","o":13.64,"h":13.95,"l":13.3,"c":13.67,"v":2014500},{"d":"2021-12-30","o":13.68,"h":14.7,"l":13.59,"c":14.34,"v":2779300},{"d":"2021-12-31","o":14.34,"h":14.93,"l":14.22,"c":14.3,"v":1026600},{"d":"2022-01-03","o":14.47,"h":14.79,"l":13.93,"c":14.14,"v":1022500},{"d":"2022-01-04","o":14.28,"h":14.28,"l":13.04,"c":13.27,"v":1943100},{"d":"2022-01-05","o":13.32,"h":13.56,"l":12.23,"c":12.26,"v":1952100},{"d":"2022-01-06","o":12.32,"h":12.4,"l":11.43,"c":12.09,"v":2127100},{"d":"2022-01-07","o":12.17,"h":12.59,"l":11.5,"c":11.82,"v":1573000},{"d":"2022-01-10","o":11.71,"h":11.93,"l":11.01,"c":11.88,"v":1961900},{"d":"2022-01-11","o":11.94,"h":12.45,"l":11.77,"c":12.06,"v":2263900},{"d":"2022-01-12","o":12.3,"h":12.35,"l":11.63,"c":11.67,"v":1205000},{"d":"2022-01-13","o":11.61,"h":11.63,"l":10.83,"c":10.86,"v":2120800},{"d":"2022-01-14","o":10.77,"h":10.8,"l":9.92,"c":10.05,"v":3533300},{"d":"2022-01-18","o":9.96,"h":10.03,"l":9.6,"c":9.71,"v":3792800},{"d":"2022-01-19","o":9.82,"h":10.09,"l":9.39,"c":9.42,"v":1779000},{"d":"2022-01-20","o":9.51,"h":9.79,"l":9.05,"c":9.08,"v":1577900},{"d":"2022-01-21","o":9.12,"h":9.12,"l":8.51,"c":8.64,"v":2611400},{"d":"2022-01-24","o":8.46,"h":8.61,"l":7.42,"c":8.57,"v":4978900},{"d":"2022-01-25","o":8.4,"h":8.74,"l":8.1,"c":8.37,"v":1566800},{"d":"2022-01-26","o":8.63,"h":8.67,"l":7.78,"c":7.81,"v":2465800},{"d":"2022-01-27","o":8.05,"h":8.05,"l":7.62,"c":7.77,"v":2161900},{"d":"2022-01-28","o":8.22,"h":8.62,"l":7.71,"c":8.59,"v":2707500},{"d":"2022-01-31","o":8.64,"h":9.09,"l":8.64,"c":8.99,"v":1941200},{"d":"2022-02-01","o":9.1,"h":9.53,"l":8.77,"c":9.31,"v":1694600},{"d":"2022-02-02","o":9.39,"h":9.44,"l":9.08,"c":9.28,"v":2889800},{"d":"2022-02-03","o":9.1,"h":9.55,"l":8.95,"c":9.34,"v":2552400},{"d":"2022-02-04","o":9.23,"h":9.47,"l":9,"c":9.3,"v":1827600},{"d":"2022-02-07","o":9.3,"h":9.75,"l":9.25,"c":9.46,"v":1311500},{"d":"2022-02-08","o":9.38,"h":9.54,"l":9.19,"c":9.24,"v":1474000},{"d":"2022-02-09","o":9.45,"h":9.93,"l":9.43,"c":9.68,"v":1899900},{"d":"2022-02-10","o":9.58,"h":9.8,"l":9.3,"c":9.6,"v":5189000},{"d":"2022-02-11","o":9.97,"h":10.09,"l":9.53,"c":9.64,"v":4503600},{"d":"2022-02-14","o":9.64,"h":10.08,"l":9.42,"c":9.5,"v":2106000},{"d":"2022-02-15","o":9.62,"h":10.02,"l":9.62,"c":9.98,"v":1771400},{"d":"2022-02-16","o":9.98,"h":9.99,"l":9.7,"c":9.8,"v":1434500},{"d":"2022-02-17","o":9.62,"h":9.75,"l":9.16,"c":9.3,"v":1208500},{"d":"2022-02-18","o":9.27,"h":9.45,"l":9.03,"c":9.16,"v":1148800},{"d":"2022-02-22","o":9.04,"h":9.28,"l":8.7,"c":8.81,"v":2066600},{"d":"2022-02-23","o":8.89,"h":8.93,"l":8.25,"c":8.26,"v":1716200},{"d":"2022-02-24","o":7.91,"h":8.49,"l":7.85,"c":8.45,"v":2960000},{"d":"2022-02-25","o":9.36,"h":9.36,"l":8.56,"c":8.93,"v":3536300},{"d":"2022-02-28","o":8.99,"h":8.99,"l":8.41,"c":8.71,"v":2996800},{"d":"2022-03-01","o":8.6,"h":9.3,"l":8.6,"c":9.04,"v":1944900},{"d":"2022-03-02","o":9.4,"h":9.7,"l":9.06,"c":9.43,"v":1821000},{"d":"2022-03-03","o":9.46,"h":9.5,"l":8.95,"c":9.04,"v":1216100},{"d":"2022-03-04","o":8.92,"h":9.11,"l":8.51,"c":8.53,"v":1224900},{"d":"2022-03-07","o":8.45,"h":8.82,"l":8.18,"c":8.28,"v":1648200},{"d":"2022-03-08","o":8.22,"h":8.55,"l":7.81,"c":8.19,"v":1984300},{"d":"2022-03-09","o":8.38,"h":8.7,"l":8.31,"c":8.54,"v":1555600},{"d":"2022-03-10","o":8.39,"h":8.5,"l":8.1,"c":8.38,"v":1339900},{"d":"2022-03-11","o":8.45,"h":8.46,"l":7.73,"c":7.75,"v":1948700},{"d":"2022-03-14","o":7.99,"h":8.12,"l":7.35,"c":7.46,"v":2052200},{"d":"2022-03-15","o":7.53,"h":7.93,"l":7.42,"c":7.77,"v":2808600},{"d":"2022-03-16","o":8,"h":8.52,"l":7.96,"c":8.5,"v":1695900},{"d":"2022-03-17","o":8.41,"h":9,"l":8.26,"c":8.82,"v":1026500},{"d":"2022-03-18","o":8.71,"h":9,"l":8.71,"c":8.83,"v":1651600},{"d":"2022-03-21","o":8.82,"h":9,"l":8.64,"c":8.82,"v":1270000},{"d":"2022-03-22","o":8.85,"h":9.6,"l":8.7,"c":9.41,"v":1812700},{"d":"2022-03-23","o":9.27,"h":9.73,"l":9.11,"c":9.42,"v":2129500},{"d":"2022-03-24","o":9.51,"h":9.72,"l":9.2,"c":9.71,"v":1479900},{"d":"2022-03-25","o":9.83,"h":9.83,"l":9.19,"c":9.54,"v":2500500},{"d":"2022-03-28","o":9.47,"h":9.7,"l":9.2,"c":9.49,"v":1777800},{"d":"2022-03-29","o":9.6,"h":9.9,"l":9.33,"c":9.78,"v":2623800},{"d":"2022-03-30","o":9.78,"h":10.22,"l":9.6,"c":9.75,"v":1601900},{"d":"2022-03-31","o":9.7,"h":9.85,"l":9.47,"c":9.75,"v":908000},{"d":"2022-04-01","o":9.83,"h":10.27,"l":9.83,"c":10.13,"v":1379600},{"d":"2022-04-04","o":10.18,"h":10.55,"l":10.12,"c":10.41,"v":1332600},{"d":"2022-04-05","o":10.38,"h":10.49,"l":9.92,"c":10.06,"v":1901200},{"d":"2022-04-06","o":9.88,"h":9.95,"l":9.57,"c":9.93,"v":2045700},{"d":"2022-04-07","o":9.94,"h":9.99,"l":9.52,"c":9.75,"v":1059500},{"d":"2022-04-08","o":9.71,"h":9.71,"l":8.78,"c":9.04,"v":2165600},{"d":"2022-04-11","o":8.95,"h":8.95,"l":8.56,"c":8.83,"v":1368800},{"d":"2022-04-12","o":8.95,"h":9.1,"l":8.47,"c":8.66,"v":1239900},{"d":"2022-04-13","o":8.7,"h":9.06,"l":8.57,"c":9.01,"v":831000},{"d":"2022-04-14","o":8.98,"h":9.17,"l":8.74,"c":8.99,"v":865400},{"d":"2022-04-18","o":8.92,"h":8.92,"l":8.21,"c":8.41,"v":1045800},{"d":"2022-04-19","o":8.33,"h":8.75,"l":8.29,"c":8.67,"v":759300},{"d":"2022-04-20","o":8.82,"h":8.82,"l":8.37,"c":8.46,"v":758600},{"d":"2022-04-21","o":8.54,"h":8.68,"l":8.13,"c":8.17,"v":1395300},{"d":"2022-04-22","o":8.11,"h":8.34,"l":7.9,"c":7.98,"v":896700},{"d":"2022-04-25","o":7.9,"h":8.12,"l":7.69,"c":8.06,"v":1489200},{"d":"2022-04-26","o":7.99,"h":7.99,"l":7.51,"c":7.56,"v":1166300},{"d":"2022-04-27","o":7.7,"h":7.84,"l":7.43,"c":7.76,"v":991600},{"d":"2022-04-28","o":7.85,"h":7.89,"l":7.29,"c":7.88,"v":1215100},{"d":"2022-04-29","o":7.94,"h":7.99,"l":7.64,"c":7.67,"v":812000},{"d":"2022-05-02","o":7.63,"h":8.1,"l":7.58,"c":8.07,"v":1305500},{"d":"2022-05-03","o":8.01,"h":8.34,"l":7.94,"c":8.04,"v":1383100},{"d":"2022-05-04","o":8.1,"h":8.43,"l":7.7,"c":8.28,"v":1343400},{"d":"2022-05-05","o":8.13,"h":8.13,"l":7.53,"c":7.76,"v":1195700},{"d":"2022-05-06","o":7.75,"h":7.75,"l":7.06,"c":7.44,"v":1934100},{"d":"2022-05-09","o":7.17,"h":7.22,"l":6.49,"c":6.5,"v":2661000},{"d":"2022-05-10","o":6.48,"h":6.95,"l":6.1,"c":6.64,"v":3363300},{"d":"2022-05-11","o":6.96,"h":6.96,"l":5.7,"c":5.72,"v":6202200},{"d":"2022-05-12","o":5.61,"h":6.78,"l":5.42,"c":6.71,"v":7056900},{"d":"2022-05-13","o":6.86,"h":7.41,"l":6.81,"c":7.23,"v":3211300},{"d":"2022-05-16","o":7.22,"h":7.91,"l":6.92,"c":7.81,"v":2600300},{"d":"2022-05-17","o":8,"h":8.24,"l":7.79,"c":8.15,"v":2464100},{"d":"2022-05-18","o":7.92,"h":8.57,"l":7.9,"c":8.03,"v":1675700},{"d":"2022-05-19","o":7.95,"h":8.52,"l":7.92,"c":8.3,"v":1312100},{"d":"2022-05-20","o":8.45,"h":8.48,"l":7.65,"c":7.9,"v":1300400},{"d":"2022-05-23","o":7.95,"h":7.96,"l":7.59,"c":7.67,"v":865200},{"d":"2022-05-24","o":7.54,"h":7.6,"l":7.05,"c":7.26,"v":1454400},{"d":"2022-05-25","o":7.22,"h":7.54,"l":7.22,"c":7.5,"v":937400},{"d":"2022-05-26","o":7.52,"h":7.71,"l":7.4,"c":7.5,"v":1335200},{"d":"2022-05-27","o":7.58,"h":7.99,"l":7.45,"c":7.9,"v":2135700},{"d":"2022-05-31","o":7.86,"h":7.98,"l":7.54,"c":7.62,"v":1445300},{"d":"2022-06-01","o":7.69,"h":8.15,"l":7.5,"c":7.8,"v":3597100},{"d":"2022-06-02","o":7.8,"h":7.95,"l":7.63,"c":7.72,"v":1782200},{"d":"2022-06-03","o":7.6,"h":7.68,"l":7.41,"c":7.54,"v":1744500},{"d":"2022-06-06","o":7.71,"h":7.83,"l":7.38,"c":7.67,"v":1970200},{"d":"2022-06-07","o":7.62,"h":8.09,"l":7.55,"c":7.83,"v":1414300},{"d":"2022-06-08","o":7.82,"h":8.1,"l":7.74,"c":7.96,"v":1442500},{"d":"2022-06-09","o":8.48,"h":9.1,"l":8.39,"c":8.39,"v":6200700},{"d":"2022-06-10","o":8.21,"h":8.6,"l":8.18,"c":8.34,"v":3327200},{"d":"2022-06-13","o":7.92,"h":8.36,"l":7.88,"c":8.2,"v":3109800},{"d":"2022-06-14","o":8.24,"h":9,"l":8.05,"c":8.8,"v":3267300},{"d":"2022-06-15","o":8.84,"h":9.56,"l":8.79,"c":9.27,"v":3058600},{"d":"2022-06-16","o":9.07,"h":9.39,"l":8.89,"c":9.26,"v":2715400},{"d":"2022-06-17","o":9.32,"h":10.45,"l":9.3,"c":10.12,"v":4625200},{"d":"2022-06-21","o":10.16,"h":10.46,"l":9.78,"c":9.81,"v":4728600},{"d":"2022-06-22","o":9.67,"h":10.71,"l":9.61,"c":10.29,"v":4343600},{"d":"2022-06-23","o":10.36,"h":10.8,"l":10.29,"c":10.55,"v":3078300},{"d":"2022-06-24","o":10.64,"h":10.76,"l":10.12,"c":10.65,"v":25520200},{"d":"2022-06-27","o":10.68,"h":10.69,"l":10.02,"c":10.27,"v":3133300},{"d":"2022-06-28","o":10.22,"h":10.48,"l":9.97,"c":10.26,"v":2120800},{"d":"2022-06-29","o":10.17,"h":10.41,"l":9.85,"c":10.11,"v":3132500},{"d":"2022-06-30","o":9.98,"h":10.95,"l":9.94,"c":10.65,"v":3061600},{"d":"2022-07-01","o":10.61,"h":10.92,"l":10.43,"c":10.64,"v":1979800},{"d":"2022-07-05","o":10.33,"h":10.55,"l":10.06,"c":10.38,"v":2619800},{"d":"2022-07-06","o":10.37,"h":10.84,"l":10.31,"c":10.58,"v":1870000},{"d":"2022-07-07","o":10.55,"h":11.6,"l":10.49,"c":11.49,"v":2490600},{"d":"2022-07-08","o":11.34,"h":11.88,"l":11.07,"c":11.58,"v":1605000},{"d":"2022-07-11","o":11.44,"h":11.65,"l":11.09,"c":11.11,"v":1199300},{"d":"2022-07-12","o":11.2,"h":11.48,"l":10.91,"c":11.39,"v":1599300},{"d":"2022-07-13","o":11.11,"h":12,"l":11.01,"c":11.32,"v":1637100},{"d":"2022-07-14","o":11.3,"h":11.41,"l":10.91,"c":11.1,"v":1839000},{"d":"2022-07-15","o":10.95,"h":11.04,"l":10.09,"c":10.54,"v":3313800},{"d":"2022-07-18","o":10.69,"h":10.86,"l":10.34,"c":10.45,"v":1796700},{"d":"2022-07-19","o":10.58,"h":10.83,"l":10.47,"c":10.65,"v":1241400},{"d":"2022-07-20","o":10.63,"h":11.13,"l":10.31,"c":10.65,"v":1803400},{"d":"2022-07-21","o":10.65,"h":10.66,"l":10.36,"c":10.47,"v":1399700},{"d":"2022-07-22","o":10.48,"h":10.48,"l":9.93,"c":10.07,"v":1586800},{"d":"2022-07-25","o":10.08,"h":10.23,"l":9.91,"c":10.1,"v":1203600},{"d":"2022-07-26","o":10.11,"h":10.35,"l":9.87,"c":10.19,"v":1281000},{"d":"2022-07-27","o":10.24,"h":10.63,"l":10.02,"c":10.51,"v":1202900},{"d":"2022-07-28","o":10.56,"h":10.64,"l":10.2,"c":10.43,"v":946500},{"d":"2022-07-29","o":10.41,"h":10.6,"l":10.01,"c":10.04,"v":1830100},{"d":"2022-08-01","o":10.04,"h":10.19,"l":9.88,"c":10.15,"v":1981500},{"d":"2022-08-02","o":10.11,"h":11.01,"l":10.11,"c":10.72,"v":1733100},{"d":"2022-08-03","o":10.93,"h":11.01,"l":10.65,"c":10.98,"v":1084400},{"d":"2022-08-04","o":11,"h":11.46,"l":11,"c":11.33,"v":1343900},{"d":"2022-08-05","o":11.12,"h":11.65,"l":10.87,"c":11.32,"v":1661000},{"d":"2022-08-08","o":11.65,"h":11.92,"l":11.05,"c":11.76,"v":3015900},{"d":"2022-08-09","o":11.8,"h":11.92,"l":10.86,"c":11.11,"v":2718800},{"d":"2022-08-10","o":10.72,"h":13.74,"l":10.64,"c":13.34,"v":7495200},{"d":"2022-08-11","o":13.35,"h":14.5,"l":12.96,"c":13.36,"v":4235400},{"d":"2022-08-12","o":13.51,"h":13.97,"l":13.14,"c":13.68,"v":1836400},{"d":"2022-08-15","o":13.7,"h":14.08,"l":13.48,"c":13.54,"v":1647500},{"d":"2022-08-16","o":13.47,"h":13.53,"l":12.65,"c":12.75,"v":2407500},{"d":"2022-08-17","o":12.56,"h":13.13,"l":12.27,"c":13.01,"v":2335200},{"d":"2022-08-18","o":12.97,"h":12.99,"l":12.12,"c":12.45,"v":1978800},{"d":"2022-08-19","o":12.32,"h":12.39,"l":11.14,"c":11.44,"v":3320000},{"d":"2022-08-22","o":11.22,"h":11.46,"l":10.61,"c":11.01,"v":2563500},{"d":"2022-08-23","o":11.09,"h":11.61,"l":11.01,"c":11.47,"v":1693600},{"d":"2022-08-24","o":11.53,"h":11.97,"l":11.38,"c":11.85,"v":1196200},{"d":"2022-08-25","o":12,"h":12.2,"l":11.65,"c":12.18,"v":1137100},{"d":"2022-08-26","o":12.15,"h":12.17,"l":11.1,"c":11.26,"v":1813400},{"d":"2022-08-29","o":11.07,"h":11.35,"l":10.59,"c":10.63,"v":1643400},{"d":"2022-08-30","o":10.83,"h":10.86,"l":10.35,"c":10.66,"v":1591200},{"d":"2022-08-31","o":10.82,"h":10.92,"l":10.54,"c":10.68,"v":767400},{"d":"2022-09-01","o":10.54,"h":11.09,"l":10.47,"c":11.07,"v":1415700},{"d":"2022-09-02","o":11.18,"h":11.2,"l":10.69,"c":10.84,"v":1024900},{"d":"2022-09-06","o":10.94,"h":10.94,"l":10.43,"c":10.46,"v":1265300},{"d":"2022-09-07","o":10.49,"h":10.94,"l":10.4,"c":10.86,"v":1205300},{"d":"2022-09-08","o":10.73,"h":11.32,"l":10.71,"c":11.3,"v":1047900},{"d":"2022-09-09","o":11.39,"h":11.57,"l":11.19,"c":11.2,"v":1003000},{"d":"2022-09-12","o":11.22,"h":11.27,"l":10.98,"c":11.08,"v":1166900},{"d":"2022-09-13","o":10.71,"h":10.86,"l":10.6,"c":10.74,"v":1227400},{"d":"2022-09-14","o":10.76,"h":10.89,"l":10.55,"c":10.84,"v":1211800},{"d":"2022-09-15","o":10.78,"h":11.12,"l":10.77,"c":10.88,"v":1370400},{"d":"2022-09-16","o":10.7,"h":10.76,"l":10.28,"c":10.35,"v":2203400},{"d":"2022-09-19","o":10.21,"h":10.44,"l":9.8,"c":10.42,"v":2101000},{"d":"2022-09-20","o":10.24,"h":10.45,"l":10.13,"c":10.29,"v":914200},{"d":"2022-09-21","o":10.33,"h":10.58,"l":10.01,"c":10.23,"v":1447000},{"d":"2022-09-22","o":10.14,"h":10.18,"l":9.57,"c":9.69,"v":1615500},{"d":"2022-09-23","o":9.59,"h":9.61,"l":9.09,"c":9.2,"v":1792600},{"d":"2022-09-26","o":9.19,"h":9.51,"l":9.09,"c":9.22,"v":1846100},{"d":"2022-09-27","o":9.36,"h":9.52,"l":9.24,"c":9.43,"v":1693400},{"d":"2022-09-28","o":9.54,"h":10.05,"l":9.52,"c":9.97,"v":2268600},{"d":"2022-09-29","o":9.82,"h":9.9,"l":9.57,"c":9.85,"v":1913300},{"d":"2022-09-30","o":9.77,"h":10.1,"l":9.73,"c":9.89,"v":1778200},{"d":"2022-10-03","o":10.08,"h":10.32,"l":9.68,"c":10.25,"v":2791800},{"d":"2022-10-04","o":10.51,"h":11.24,"l":10.34,"c":11.24,"v":2597000},{"d":"2022-10-05","o":11,"h":11.4,"l":10.76,"c":11.23,"v":2369000},{"d":"2022-10-06","o":11.23,"h":11.45,"l":11.03,"c":11.41,"v":1543300},{"d":"2022-10-07","o":11.09,"h":11.3,"l":10.71,"c":10.75,"v":1378600},{"d":"2022-10-10","o":10.73,"h":11.08,"l":10.32,"c":10.92,"v":1283200},{"d":"2022-10-11","o":10.88,"h":11.14,"l":10.38,"c":10.94,"v":1355800},{"d":"2022-10-12","o":10.98,"h":10.99,"l":10.35,"c":10.64,"v":1141400},{"d":"2022-10-13","o":10.32,"h":10.8,"l":10.05,"c":10.73,"v":1276500},{"d":"2022-10-14","o":10.84,"h":10.95,"l":10.29,"c":10.34,"v":855400},{"d":"2022-10-17","o":10.58,"h":10.89,"l":10.49,"c":10.64,"v":898500},{"d":"2022-10-18","o":10.93,"h":11.06,"l":10.51,"c":10.64,"v":1093900},{"d":"2022-10-19","o":10.45,"h":10.51,"l":9.97,"c":10.19,"v":1521400},{"d":"2022-10-20","o":10.15,"h":10.41,"l":10.01,"c":10.1,"v":1395000},{"d":"2022-10-21","o":10.18,"h":10.35,"l":9.83,"c":10.31,"v":1441800},{"d":"2022-10-24","o":10.13,"h":10.27,"l":9.83,"c":10.25,"v":1231300},{"d":"2022-10-25","o":10.36,"h":10.93,"l":10.35,"c":10.73,"v":2064500},{"d":"2022-10-26","o":10.76,"h":11.05,"l":10.46,"c":10.82,"v":1850800},{"d":"2022-10-27","o":10.95,"h":10.95,"l":10.56,"c":10.74,"v":1595200},{"d":"2022-10-28","o":10.8,"h":11.77,"l":10.68,"c":11.71,"v":3019300},{"d":"2022-10-31","o":11.63,"h":12.07,"l":11.62,"c":11.83,"v":2244100},{"d":"2022-11-01","o":12.01,"h":12.32,"l":11.32,"c":11.5,"v":2348700},{"d":"2022-11-02","o":11.61,"h":12.47,"l":11.51,"c":12,"v":2133600},{"d":"2022-11-03","o":11.84,"h":12.47,"l":11.72,"c":12.11,"v":2096700},{"d":"2022-11-04","o":12.2,"h":12.36,"l":11.7,"c":11.91,"v":1857200},{"d":"2022-11-07","o":11.94,"h":12.32,"l":11.86,"c":12.01,"v":1393600},{"d":"2022-11-08","o":12,"h":12.55,"l":11.82,"c":12.24,"v":2499700},{"d":"2022-11-09","o":12.99,"h":12.99,"l":11.55,"c":11.81,"v":5098200},{"d":"2022-11-10","o":12.41,"h":12.93,"l":11.89,"c":12.91,"v":2506600},{"d":"2022-11-11","o":12.85,"h":13.83,"l":12.78,"c":13.58,"v":3200800},{"d":"2022-11-14","o":13.43,"h":14.68,"l":13.43,"c":14.27,"v":3158500},{"d":"2022-11-15","o":14.56,"h":14.97,"l":14.13,"c":14.49,"v":2602500},{"d":"2022-11-16","o":14.73,"h":14.8,"l":14.07,"c":14.52,"v":1678000},{"d":"2022-11-17","o":14.27,"h":14.27,"l":13.81,"c":14.08,"v":2080300},{"d":"2022-11-18","o":14.4,"h":14.42,"l":14.01,"c":14.16,"v":1377900},{"d":"2022-11-21","o":13.97,"h":14.18,"l":13.74,"c":14.06,"v":1351600},{"d":"2022-11-22","o":14.1,"h":14.1,"l":13.78,"c":13.98,"v":1288900},{"d":"2022-11-23","o":14.03,"h":14.15,"l":13.77,"c":14,"v":1040800},{"d":"2022-11-25","o":13.98,"h":14.14,"l":13.39,"c":13.52,"v":598600},{"d":"2022-11-28","o":13.5,"h":13.73,"l":13.36,"c":13.56,"v":1245500},{"d":"2022-11-29","o":13.56,"h":13.7,"l":13.25,"c":13.36,"v":1169000},{"d":"2022-11-30","o":13.49,"h":14,"l":11.86,"c":12.87,"v":4888400},{"d":"2022-12-01","o":12.77,"h":13.78,"l":12.76,"c":13.18,"v":2009800},{"d":"2022-12-02","o":13.08,"h":13.08,"l":12.19,"c":12.71,"v":1640000},{"d":"2022-12-05","o":12.65,"h":12.72,"l":11.85,"c":11.91,"v":5553200},{"d":"2022-12-06","o":11.99,"h":11.99,"l":11.4,"c":11.51,"v":1486000},{"d":"2022-12-07","o":11.38,"h":11.47,"l":11.08,"c":11.14,"v":2655500},{"d":"2022-12-08","o":11.23,"h":11.26,"l":10.91,"c":11.14,"v":2658200},{"d":"2022-12-09","o":11.03,"h":11.14,"l":10.44,"c":10.47,"v":1737000},{"d":"2022-12-12","o":10.57,"h":10.63,"l":10.32,"c":10.49,"v":1549800},{"d":"2022-12-13","o":10.97,"h":11.03,"l":10.02,"c":10.08,"v":2476900},{"d":"2022-12-14","o":10.08,"h":10.34,"l":9.96,"c":10.13,"v":1716900},{"d":"2022-12-15","o":11.14,"h":11.3,"l":10.24,"c":10.4,"v":4483100},{"d":"2022-12-16","o":10.17,"h":10.39,"l":9.95,"c":10.21,"v":3225000},{"d":"2022-12-19","o":10.2,"h":10.25,"l":9.86,"c":9.94,"v":1679600},{"d":"2022-12-20","o":9.85,"h":10.43,"l":9.81,"c":10.41,"v":1913900},{"d":"2022-12-21","o":10.51,"h":10.88,"l":10.51,"c":10.6,"v":1593000},{"d":"2022-12-22","o":10.52,"h":10.56,"l":10.27,"c":10.54,"v":1256100},{"d":"2022-12-23","o":10.49,"h":10.54,"l":10.27,"c":10.33,"v":1234900},{"d":"2022-12-27","o":10.44,"h":10.44,"l":9.44,"c":9.48,"v":1573600},{"d":"2022-12-28","o":9.41,"h":9.64,"l":9.35,"c":9.57,"v":1565100},{"d":"2022-12-29","o":9.67,"h":10.14,"l":9.51,"c":10.05,"v":1634700},{"d":"2022-12-30","o":9.92,"h":10.16,"l":9.9,"c":10.13,"v":1413900},{"d":"2023-01-03","o":10.3,"h":10.37,"l":9.47,"c":9.49,"v":1799600},{"d":"2023-01-04","o":9.58,"h":9.6,"l":9.25,"c":9.37,"v":1455700},{"d":"2023-01-05","o":9.3,"h":9.69,"l":9.03,"c":9.65,"v":1661500},{"d":"2023-01-06","o":9.7,"h":9.7,"l":9.41,"c":9.51,"v":1673800},{"d":"2023-01-09","o":9.71,"h":9.75,"l":9.36,"c":9.55,"v":5366500},{"d":"2023-01-10","o":9.5,"h":9.63,"l":9.33,"c":9.38,"v":1228500},{"d":"2023-01-11","o":9.42,"h":9.61,"l":9.16,"c":9.6,"v":1613700},{"d":"2023-01-12","o":9.7,"h":10.22,"l":9.4,"c":10.2,"v":1909300},{"d":"2023-01-13","o":10.07,"h":10.65,"l":10.07,"c":10.38,"v":1620900},{"d":"2023-01-17","o":10.45,"h":10.55,"l":10.22,"c":10.54,"v":1050500},{"d":"2023-01-18","o":10.64,"h":10.83,"l":10.36,"c":10.38,"v":1422600},{"d":"2023-01-19","o":10.22,"h":10.38,"l":10.03,"c":10.16,"v":930800},{"d":"2023-01-20","o":10.33,"h":10.43,"l":10.05,"c":10.34,"v":1023000},{"d":"2023-01-23","o":10.31,"h":10.41,"l":10.17,"c":10.28,"v":947500},{"d":"2023-01-24","o":10.2,"h":10.2,"l":9.85,"c":10.05,"v":1264600},{"d":"2023-01-25","o":9.95,"h":10.44,"l":9.78,"c":10.41,"v":1370400},{"d":"2023-01-26","o":10.53,"h":10.69,"l":10.22,"c":10.52,"v":1060000},{"d":"2023-01-27","o":10.46,"h":10.85,"l":10.39,"c":10.76,"v":1247700},{"d":"2023-01-30","o":10.67,"h":10.78,"l":10.27,"c":10.4,"v":1283300},{"d":"2023-01-31","o":10.42,"h":10.69,"l":10.36,"c":10.53,"v":1307800},{"d":"2023-02-01","o":10.58,"h":10.85,"l":10.22,"c":10.76,"v":1595000},{"d":"2023-02-02","o":10.92,"h":11.11,"l":10.82,"c":11.01,"v":1331200},{"d":"2023-02-03","o":10.83,"h":11.38,"l":10.73,"c":11.18,"v":1253800},{"d":"2023-02-06","o":11.1,"h":11.29,"l":10.94,"c":10.97,"v":1138900},{"d":"2023-02-07","o":10.94,"h":11.02,"l":10.56,"c":10.81,"v":1303900},{"d":"2023-02-08","o":10.84,"h":10.97,"l":10.36,"c":10.42,"v":1293200},{"d":"2023-02-09","o":10.5,"h":10.59,"l":9.72,"c":9.78,"v":1754200},{"d":"2023-02-10","o":9.76,"h":10,"l":9.57,"c":9.83,"v":1918900},{"d":"2023-02-13","o":9.9,"h":9.93,"l":9.62,"c":9.77,"v":1259400},{"d":"2023-02-14","o":9.7,"h":10.03,"l":9.66,"c":9.97,"v":1420400},{"d":"2023-02-15","o":9.9,"h":10.21,"l":9.62,"c":9.98,"v":2353100},{"d":"2023-02-16","o":9.85,"h":10.06,"l":9.48,"c":9.5,"v":2520800},{"d":"2023-02-17","o":9.45,"h":9.66,"l":9.26,"c":9.59,"v":2806800},{"d":"2023-02-21","o":9.48,"h":9.54,"l":8.87,"c":8.89,"v":3522500},{"d":"2023-02-22","o":8.7,"h":8.81,"l":8.23,"c":8.79,"v":3904100},{"d":"2023-02-23","o":8.83,"h":8.83,"l":8.34,"c":8.51,"v":2095700},{"d":"2023-02-24","o":8.37,"h":8.52,"l":8.3,"c":8.37,"v":2234700},{"d":"2023-02-27","o":8.56,"h":8.59,"l":8.35,"c":8.43,"v":1533200},{"d":"2023-02-28","o":8.49,"h":8.63,"l":8.4,"c":8.4,"v":1535800},{"d":"2023-03-01","o":8.4,"h":8.48,"l":8.1,"c":8.15,"v":1339200},{"d":"2023-03-02","o":8.1,"h":8.19,"l":7.89,"c":8.18,"v":1677500},{"d":"2023-03-03","o":8.26,"h":8.48,"l":8.18,"c":8.38,"v":1139400},{"d":"2023-03-06","o":8.38,"h":8.41,"l":8.07,"c":8.1,"v":1594600},{"d":"2023-03-07","o":8.08,"h":8.15,"l":7.96,"c":8,"v":1436700},{"d":"2023-03-08","o":8,"h":8.18,"l":7.93,"c":8.16,"v":1235000},{"d":"2023-03-09","o":8.13,"h":8.17,"l":7.79,"c":7.87,"v":1861000},{"d":"2023-03-10","o":7.94,"h":7.94,"l":7.33,"c":7.55,"v":3242100},{"d":"2023-03-13","o":7.44,"h":7.68,"l":7.39,"c":7.42,"v":2130700},{"d":"2023-03-14","o":7.65,"h":7.79,"l":7.41,"c":7.57,"v":1721100},{"d":"2023-03-15","o":7.43,"h":7.47,"l":7.24,"c":7.43,"v":1570000},{"d":"2023-03-16","o":7.35,"h":7.52,"l":7.22,"c":7.48,"v":1269000},{"d":"2023-03-17","o":7.45,"h":7.57,"l":7.3,"c":7.39,"v":3021900},{"d":"2023-03-20","o":7.33,"h":7.61,"l":7.29,"c":7.57,"v":1201700},{"d":"2023-03-21","o":7.71,"h":7.75,"l":7.5,"c":7.62,"v":1037200},{"d":"2023-03-22","o":7.69,"h":7.7,"l":7.3,"c":7.31,"v":1181700},{"d":"2023-03-23","o":7.35,"h":7.45,"l":7.16,"c":7.31,"v":1736000},{"d":"2023-03-24","o":7.26,"h":7.38,"l":7.13,"c":7.34,"v":1204400},{"d":"2023-03-27","o":7.43,"h":7.66,"l":7.35,"c":7.58,"v":1097400},{"d":"2023-03-28","o":7.5,"h":7.74,"l":7.5,"c":7.55,"v":962500},{"d":"2023-03-29","o":7.62,"h":7.65,"l":7.48,"c":7.62,"v":1364200},{"d":"2023-03-30","o":7.69,"h":7.69,"l":7.39,"c":7.42,"v":902300},{"d":"2023-03-31","o":7.48,"h":7.59,"l":7.45,"c":7.54,"v":1394500},{"d":"2023-04-03","o":7.59,"h":7.59,"l":7.12,"c":7.48,"v":1671200},{"d":"2023-04-04","o":7.47,"h":7.47,"l":7.18,"c":7.21,"v":1343100},{"d":"2023-04-05","o":7.19,"h":7.3,"l":7.1,"c":7.15,"v":1130000},{"d":"2023-04-06","o":7.14,"h":7.34,"l":7.1,"c":7.24,"v":1274200},{"d":"2023-04-10","o":7.2,"h":7.24,"l":7.07,"c":7.2,"v":1533000},{"d":"2023-04-11","o":7.22,"h":7.41,"l":7.07,"c":7.28,"v":1963200},{"d":"2023-04-12","o":7.34,"h":7.46,"l":7.2,"c":7.29,"v":1184200},{"d":"2023-04-13","o":7.34,"h":7.64,"l":7.32,"c":7.59,"v":1285800},{"d":"2023-04-14","o":7.63,"h":7.63,"l":7.28,"c":7.38,"v":1260700},{"d":"2023-04-17","o":7.4,"h":7.63,"l":7.24,"c":7.39,"v":1438300},{"d":"2023-04-18","o":7.39,"h":7.39,"l":7.13,"c":7.19,"v":1435200},{"d":"2023-04-19","o":7.11,"h":7.27,"l":7.1,"c":7.21,"v":1185600},{"d":"2023-04-20","o":7.1,"h":7.23,"l":7.06,"c":7.12,"v":1195200},{"d":"2023-04-21","o":7.13,"h":7.36,"l":7.08,"c":7.21,"v":1683000},{"d":"2023-04-24","o":7.22,"h":7.24,"l":7.01,"c":7.17,"v":1572800},{"d":"2023-04-25","o":7.1,"h":7.11,"l":6.71,"c":6.73,"v":2316100},{"d":"2023-04-26","o":6.74,"h":6.85,"l":6.6,"c":6.74,"v":1570100},{"d":"2023-04-27","o":6.77,"h":6.83,"l":6.6,"c":6.64,"v":1256100},{"d":"2023-04-28","o":6.65,"h":6.94,"l":6.61,"c":6.78,"v":1237900},{"d":"2023-05-01","o":6.81,"h":6.84,"l":6.66,"c":6.77,"v":1518800},{"d":"2023-05-02","o":6.75,"h":6.76,"l":6.41,"c":6.46,"v":1955000},{"d":"2023-05-03","o":6.53,"h":6.71,"l":6.43,"c":6.59,"v":1619100},{"d":"2023-05-04","o":6.61,"h":6.63,"l":6.37,"c":6.61,"v":1398000},{"d":"2023-05-05","o":6.41,"h":6.41,"l":5.77,"c":5.99,"v":5069500},{"d":"2023-05-08","o":6.09,"h":6.11,"l":5.64,"c":5.71,"v":3258600},{"d":"2023-05-09","o":5.7,"h":5.76,"l":5.53,"c":5.66,"v":2847500},{"d":"2023-05-10","o":5.75,"h":5.89,"l":5.55,"c":5.89,"v":3066900},{"d":"2023-05-11","o":5.89,"h":5.94,"l":5.7,"c":5.74,"v":2448600},{"d":"2023-05-12","o":5.77,"h":5.78,"l":5.64,"c":5.74,"v":1694900},{"d":"2023-05-15","o":5.77,"h":6.01,"l":5.74,"c":5.98,"v":2408200},{"d":"2023-05-16","o":5.91,"h":5.94,"l":5.67,"c":5.7,"v":1322800},{"d":"2023-05-17","o":5.7,"h":5.85,"l":5.55,"c":5.84,"v":1965000},{"d":"2023-05-18","o":5.83,"h":6.08,"l":5.74,"c":5.85,"v":2763400},{"d":"2023-05-19","o":5.92,"h":5.95,"l":5.8,"c":5.84,"v":1535600},{"d":"2023-05-22","o":5.84,"h":6.68,"l":5.76,"c":6.61,"v":5692300},{"d":"2023-05-23","o":6.58,"h":7.49,"l":6.57,"c":7.08,"v":9600800},{"d":"2023-05-24","o":7.05,"h":7.16,"l":6.75,"c":7.02,"v":2973300},{"d":"2023-05-25","o":7.01,"h":7.56,"l":6.68,"c":6.91,"v":4177000},{"d":"2023-05-26","o":6.93,"h":6.96,"l":6.35,"c":6.8,"v":4894300},{"d":"2023-05-30","o":6.92,"h":7.14,"l":6.72,"c":6.95,"v":2360800},{"d":"2023-05-31","o":6.97,"h":7.15,"l":6.81,"c":6.97,"v":2709100},{"d":"2023-06-01","o":6.98,"h":6.99,"l":6.69,"c":6.79,"v":2102000},{"d":"2023-06-02","o":6.89,"h":7.02,"l":6.67,"c":6.79,"v":2360400},{"d":"2023-06-05","o":6.81,"h":6.94,"l":6.66,"c":6.83,"v":1908200},{"d":"2023-06-06","o":6.82,"h":6.95,"l":6.68,"c":6.91,"v":2521000},{"d":"2023-06-07","o":6.97,"h":7.4,"l":6.94,"c":7.31,"v":4583500},{"d":"2023-06-08","o":7.35,"h":7.35,"l":6.99,"c":7.16,"v":2975200},{"d":"2023-06-09","o":7.19,"h":7.23,"l":6.99,"c":7.09,"v":2599600},{"d":"2023-06-12","o":7.12,"h":7.4,"l":7.04,"c":7.4,"v":2451200},{"d":"2023-06-13","o":7.42,"h":7.55,"l":7.28,"c":7.47,"v":2591600},{"d":"2023-06-14","o":7.5,"h":7.58,"l":7.3,"c":7.39,"v":2462300},{"d":"2023-06-15","o":7.35,"h":7.49,"l":7.29,"c":7.48,"v":1975100},{"d":"2023-06-16","o":7.59,"h":7.59,"l":7.41,"c":7.58,"v":3996500},{"d":"2023-06-20","o":7.55,"h":7.67,"l":7.36,"c":7.51,"v":5122100},{"d":"2023-06-21","o":7.45,"h":7.5,"l":7.11,"c":7.26,"v":3459300},{"d":"2023-06-22","o":7.2,"h":7.25,"l":7,"c":7.2,"v":3028400},{"d":"2023-06-23","o":7.11,"h":7.41,"l":7.03,"c":7.31,"v":29467000},{"d":"2023-06-26","o":7.28,"h":7.34,"l":6.9,"c":6.91,"v":3184400},{"d":"2023-06-27","o":6.89,"h":6.89,"l":6.35,"c":6.35,"v":4363800},{"d":"2023-06-28","o":6.38,"h":6.68,"l":6.31,"c":6.61,"v":2886900},{"d":"2023-06-29","o":6.63,"h":6.72,"l":6.45,"c":6.58,"v":1872100},{"d":"2023-06-30","o":6.64,"h":6.64,"l":6.41,"c":6.46,"v":1992100},{"d":"2023-07-03","o":6.46,"h":6.68,"l":6.43,"c":6.59,"v":1126200},{"d":"2023-07-05","o":6.59,"h":6.72,"l":6.41,"c":6.52,"v":2440500},{"d":"2023-07-06","o":6.53,"h":6.53,"l":6.28,"c":6.37,"v":1547500},{"d":"2023-07-07","o":6.38,"h":6.59,"l":6.38,"c":6.51,"v":1612900},{"d":"2023-07-10","o":6.53,"h":6.89,"l":6.49,"c":6.79,"v":1653600},{"d":"2023-07-11","o":6.82,"h":7.03,"l":6.66,"c":6.75,"v":1923800},{"d":"2023-07-12","o":6.96,"h":7.78,"l":6.95,"c":7.55,"v":5411600},{"d":"2023-07-13","o":7.53,"h":7.63,"l":7.18,"c":7.42,"v":4167000},{"d":"2023-07-14","o":7.4,"h":8,"l":7.04,"c":7.16,"v":2540300},{"d":"2023-07-17","o":7.16,"h":7.62,"l":7.02,"c":7.55,"v":1744400},{"d":"2023-07-18","o":7.61,"h":7.81,"l":7.5,"c":7.56,"v":1768200},{"d":"2023-07-19","o":7.64,"h":8.05,"l":7.6,"c":7.95,"v":3182500},{"d":"2023-07-20","o":7.91,"h":8.02,"l":7.7,"c":7.72,"v":2423000},{"d":"2023-07-21","o":7.76,"h":7.86,"l":7.53,"c":7.85,"v":1531600},{"d":"2023-07-24","o":7.87,"h":7.96,"l":7.62,"c":7.65,"v":2063000},{"d":"2023-07-25","o":7.65,"h":7.84,"l":7.56,"c":7.82,"v":1532100},{"d":"2023-07-26","o":7.79,"h":7.8,"l":7.56,"c":7.76,"v":1377400},{"d":"2023-07-27","o":7.79,"h":7.89,"l":7.51,"c":7.52,"v":1101900},{"d":"2023-07-28","o":7.56,"h":7.8,"l":7.56,"c":7.69,"v":1185200},{"d":"2023-07-31","o":7.75,"h":7.85,"l":7.59,"c":7.73,"v":1344300},{"d":"2023-08-01","o":7.73,"h":7.73,"l":7.25,"c":7.27,"v":1735300},{"d":"2023-08-02","o":7.13,"h":7.2,"l":6.83,"c":6.94,"v":2236500},{"d":"2023-08-03","o":6.93,"h":7.1,"l":6.82,"c":6.97,"v":3297500},{"d":"2023-08-04","o":6.52,"h":6.87,"l":5.92,"c":6.04,"v":5581600},{"d":"2023-08-07","o":6.16,"h":6.66,"l":5.8,"c":5.85,"v":3461900},{"d":"2023-08-08","o":5.86,"h":5.93,"l":5.7,"c":5.89,"v":1998200},{"d":"2023-08-09","o":5.89,"h":6.05,"l":5.8,"c":6.02,"v":2584100},{"d":"2023-08-10","o":6.05,"h":6.14,"l":5.86,"c":5.88,"v":1689000},{"d":"2023-08-11","o":5.83,"h":5.88,"l":5.72,"c":5.76,"v":2418200},{"d":"2023-08-14","o":5.75,"h":5.75,"l":5.56,"c":5.59,"v":2142400},{"d":"2023-08-15","o":5.6,"h":5.65,"l":5.5,"c":5.52,"v":1848200},{"d":"2023-08-16","o":5.5,"h":5.59,"l":5.46,"c":5.5,"v":2048300},{"d":"2023-08-17","o":5.54,"h":5.63,"l":5.49,"c":5.5,"v":2502400},{"d":"2023-08-18","o":5.42,"h":5.59,"l":5.41,"c":5.49,"v":1487000},{"d":"2023-08-21","o":5.5,"h":5.68,"l":5.45,"c":5.58,"v":1248800},{"d":"2023-08-22","o":5.58,"h":5.63,"l":5.37,"c":5.5,"v":1411300},{"d":"2023-08-23","o":5.52,"h":5.59,"l":5.49,"c":5.56,"v":748000},{"d":"2023-08-24","o":5.56,"h":5.56,"l":5.42,"c":5.5,"v":1182800},{"d":"2023-08-25","o":5.51,"h":5.59,"l":5.39,"c":5.51,"v":1317000},{"d":"2023-08-28","o":5.53,"h":5.68,"l":5.47,"c":5.5,"v":1063900},{"d":"2023-08-29","o":5.47,"h":5.71,"l":5.42,"c":5.66,"v":1116500},{"d":"2023-08-30","o":5.66,"h":5.84,"l":5.59,"c":5.8,"v":1752100},{"d":"2023-08-31","o":5.79,"h":5.8,"l":5.43,"c":5.45,"v":1784100},{"d":"2023-09-01","o":5.51,"h":5.66,"l":5.38,"c":5.59,"v":1841000},{"d":"2023-09-05","o":5.59,"h":5.79,"l":5.48,"c":5.55,"v":1396600},{"d":"2023-09-06","o":5.56,"h":5.57,"l":5.43,"c":5.51,"v":1189300},{"d":"2023-09-07","o":5.46,"h":5.61,"l":5.41,"c":5.56,"v":1789500},{"d":"2023-09-08","o":5.57,"h":5.58,"l":5.38,"c":5.41,"v":1796200},{"d":"2023-09-11","o":5.42,"h":5.45,"l":5.26,"c":5.36,"v":1461500},{"d":"2023-09-12","o":5.33,"h":5.33,"l":5.13,"c":5.14,"v":1853800},{"d":"2023-09-13","o":5.14,"h":5.27,"l":5.12,"c":5.25,"v":1462100},{"d":"2023-09-14","o":5.28,"h":5.32,"l":5.16,"c":5.17,"v":1107300},{"d":"2023-09-15","o":5.31,"h":5.46,"l":5.27,"c":5.34,"v":2365600},{"d":"2023-09-18","o":5.33,"h":5.33,"l":5.12,"c":5.13,"v":1464700},{"d":"2023-09-19","o":5.13,"h":5.18,"l":5.06,"c":5.08,"v":1249200},{"d":"2023-09-20","o":5.15,"h":5.3,"l":5.06,"c":5.08,"v":2793400},{"d":"2023-09-21","o":5.05,"h":5.07,"l":4.91,"c":4.91,"v":1740700},{"d":"2023-09-22","o":4.93,"h":5,"l":4.88,"c":5,"v":2438400},{"d":"2023-09-25","o":4.96,"h":4.96,"l":4.75,"c":4.77,"v":1493600},{"d":"2023-09-26","o":4.75,"h":4.89,"l":4.67,"c":4.7,"v":2347300},{"d":"2023-09-27","o":4.73,"h":5.02,"l":4.68,"c":4.71,"v":1425800},{"d":"2023-09-28","o":4.69,"h":4.72,"l":4.51,"c":4.66,"v":1099700},{"d":"2023-09-29","o":4.74,"h":4.75,"l":4.57,"c":4.6,"v":1510800},{"d":"2023-10-02","o":4.6,"h":4.6,"l":4.43,"c":4.46,"v":2387300},{"d":"2023-10-03","o":4.44,"h":4.5,"l":4.34,"c":4.38,"v":1781700},{"d":"2023-10-04","o":4.38,"h":4.45,"l":4.33,"c":4.43,"v":1248700},{"d":"2023-10-05","o":4.43,"h":4.51,"l":4.34,"c":4.42,"v":1264300},{"d":"2023-10-06","o":4.4,"h":4.47,"l":4.35,"c":4.42,"v":712500},{"d":"2023-10-09","o":4.39,"h":4.41,"l":4.28,"c":4.4,"v":840500},{"d":"2023-10-10","o":4.41,"h":4.52,"l":4.37,"c":4.52,"v":838800},{"d":"2023-10-11","o":4.5,"h":4.55,"l":4.32,"c":4.39,"v":1077900},{"d":"2023-10-12","o":4.41,"h":4.41,"l":3.92,"c":3.98,"v":4206000},{"d":"2023-10-13","o":4.04,"h":4.28,"l":3.94,"c":4.26,"v":2615700},{"d":"2023-10-16","o":4.23,"h":4.33,"l":4.2,"c":4.28,"v":1132500},{"d":"2023-10-17","o":4.23,"h":4.42,"l":4.22,"c":4.4,"v":1300200},{"d":"2023-10-18","o":4.35,"h":4.37,"l":4.28,"c":4.35,"v":2817200},{"d":"2023-10-19","o":4.33,"h":4.42,"l":4.27,"c":4.29,"v":1428500},{"d":"2023-10-20","o":4.32,"h":4.35,"l":4.26,"c":4.32,"v":1493100},{"d":"2023-10-23","o":4.27,"h":4.31,"l":4.2,"c":4.27,"v":1107400},{"d":"2023-10-24","o":4.3,"h":4.47,"l":4.26,"c":4.45,"v":1099600},{"d":"2023-10-25","o":4.39,"h":4.39,"l":4.06,"c":4.06,"v":1340400},{"d":"2023-10-26","o":4.05,"h":4.17,"l":4.03,"c":4.14,"v":1210200},{"d":"2023-10-27","o":4.15,"h":4.16,"l":3.91,"c":3.91,"v":1554900},{"d":"2023-10-30","o":3.95,"h":4.06,"l":3.87,"c":4.04,"v":1439000},{"d":"2023-10-31","o":4.03,"h":4.23,"l":4.03,"c":4.11,"v":983900},{"d":"2023-11-01","o":4.12,"h":4.14,"l":4.01,"c":4.12,"v":705200},{"d":"2023-11-02","o":4.18,"h":4.45,"l":4.16,"c":4.43,"v":1956500},{"d":"2023-11-03","o":3.97,"h":4.78,"l":3.9,"c":4.7,"v":3553000},{"d":"2023-11-06","o":4.64,"h":4.78,"l":4.44,"c":4.47,"v":1428900},{"d":"2023-11-07","o":4.44,"h":4.53,"l":4.39,"c":4.4,"v":1195600},{"d":"2023-11-08","o":4.38,"h":4.38,"l":4.12,"c":4.18,"v":1909900},{"d":"2023-11-09","o":4.21,"h":4.27,"l":4.04,"c":4.04,"v":1313600},{"d":"2023-11-10","o":4.07,"h":4.08,"l":3.89,"c":4.04,"v":1136200},{"d":"2023-11-13","o":4.02,"h":4.03,"l":3.93,"c":3.98,"v":830100},{"d":"2023-11-14","o":4.17,"h":4.36,"l":4.15,"c":4.33,"v":1319500},{"d":"2023-11-15","o":4.4,"h":4.66,"l":4.3,"c":4.53,"v":1470000},{"d":"2023-11-16","o":4.52,"h":4.52,"l":4.24,"c":4.38,"v":931500},{"d":"2023-11-17","o":4.43,"h":4.48,"l":4.34,"c":4.47,"v":1326400},{"d":"2023-11-20","o":4.46,"h":4.69,"l":4.34,"c":4.6,"v":1989100},{"d":"2023-11-21","o":4.58,"h":4.58,"l":4.32,"c":4.34,"v":1444200},{"d":"2023-11-22","o":4.41,"h":4.45,"l":4.33,"c":4.43,"v":876100},{"d":"2023-11-24","o":4.44,"h":4.49,"l":4.4,"c":4.43,"v":492500},{"d":"2023-11-27","o":4.4,"h":4.55,"l":4.27,"c":4.53,"v":1325200},{"d":"2023-11-28","o":4.6,"h":4.8,"l":4.4,"c":4.73,"v":2338400},{"d":"2023-11-29","o":4.75,"h":5.03,"l":4.69,"c":4.78,"v":2508600},{"d":"2023-11-30","o":4.81,"h":4.88,"l":4.57,"c":4.71,"v":3837800},{"d":"2023-12-01","o":4.68,"h":4.86,"l":4.52,"c":4.83,"v":2053300},{"d":"2023-12-04","o":4.81,"h":4.93,"l":4.62,"c":4.64,"v":1842900},{"d":"2023-12-05","o":4.89,"h":4.89,"l":4.47,"c":4.5,"v":1733100},{"d":"2023-12-06","o":4.51,"h":4.94,"l":4.49,"c":4.85,"v":1655900},{"d":"2023-12-07","o":4.87,"h":4.96,"l":4.79,"c":4.84,"v":854000},{"d":"2023-12-08","o":4.79,"h":4.97,"l":4.7,"c":4.87,"v":1524600},{"d":"2023-12-11","o":4.85,"h":4.86,"l":4.7,"c":4.79,"v":1173000},{"d":"2023-12-12","o":4.78,"h":4.8,"l":4.65,"c":4.78,"v":1039600},{"d":"2023-12-13","o":4.8,"h":5.06,"l":4.67,"c":5.04,"v":1200100},{"d":"2023-12-14","o":5.17,"h":5.52,"l":5.16,"c":5.48,"v":3298400},{"d":"2023-12-15","o":5.58,"h":5.61,"l":5.3,"c":5.43,"v":2437100},{"d":"2023-12-18","o":5.42,"h":5.46,"l":5.27,"c":5.32,"v":1376100},{"d":"2023-12-19","o":5.37,"h":5.74,"l":5.36,"c":5.68,"v":1724300},{"d":"2023-12-20","o":5.63,"h":5.8,"l":5.41,"c":5.43,"v":1506100},{"d":"2023-12-21","o":5.53,"h":5.74,"l":5.5,"c":5.69,"v":1295900},{"d":"2023-12-22","o":5.7,"h":5.83,"l":5.64,"c":5.69,"v":877000},{"d":"2023-12-26","o":5.7,"h":5.87,"l":5.7,"c":5.77,"v":1148200},{"d":"2023-12-27","o":5.82,"h":5.89,"l":5.7,"c":5.8,"v":1013700},{"d":"2023-12-28","o":5.79,"h":5.98,"l":5.76,"c":5.93,"v":1585300},{"d":"2023-12-29","o":5.95,"h":5.95,"l":5.63,"c":5.71,"v":1554900},{"d":"2024-01-02","o":5.62,"h":5.89,"l":5.54,"c":5.73,"v":1054400},{"d":"2024-01-03","o":5.6,"h":5.79,"l":5.52,"c":5.7,"v":1531400},{"d":"2024-01-04","o":5.67,"h":5.99,"l":5.56,"c":5.94,"v":1124900},{"d":"2024-01-05","o":5.93,"h":5.93,"l":5.75,"c":5.84,"v":1401000},{"d":"2024-01-08","o":5.84,"h":6.05,"l":5.72,"c":5.97,"v":993400},{"d":"2024-01-09","o":5.89,"h":5.93,"l":5.67,"c":5.71,"v":1161800},{"d":"2024-01-10","o":5.73,"h":5.77,"l":5.49,"c":5.63,"v":1017200},{"d":"2024-01-11","o":5.59,"h":5.6,"l":5.41,"c":5.45,"v":1157700},{"d":"2024-01-12","o":5.46,"h":5.69,"l":5.38,"c":5.39,"v":853500},{"d":"2024-01-16","o":5.34,"h":5.34,"l":4.96,"c":5,"v":1857000},{"d":"2024-01-17","o":4.95,"h":5.31,"l":4.81,"c":5.27,"v":4214000},{"d":"2024-01-18","o":5.35,"h":5.4,"l":5.12,"c":5.19,"v":1231000},{"d":"2024-01-19","o":5.19,"h":5.32,"l":5.06,"c":5.24,"v":1182900},{"d":"2024-01-22","o":5.3,"h":5.55,"l":5.25,"c":5.51,"v":2635200},{"d":"2024-01-23","o":5.52,"h":5.62,"l":5.18,"c":5.31,"v":886400},{"d":"2024-01-24","o":5.41,"h":5.46,"l":5.24,"c":5.26,"v":854700},{"d":"2024-01-25","o":5.31,"h":5.4,"l":5.25,"c":5.32,"v":948300},{"d":"2024-01-26","o":5.37,"h":5.48,"l":5.26,"c":5.32,"v":1128200},{"d":"2024-01-29","o":5.35,"h":5.62,"l":5.24,"c":5.59,"v":1308800},{"d":"2024-01-30","o":5.6,"h":5.6,"l":5.22,"c":5.28,"v":990100},{"d":"2024-01-31","o":5.25,"h":5.36,"l":5.11,"c":5.11,"v":958200},{"d":"2024-02-01","o":5.17,"h":5.24,"l":5.11,"c":5.2,"v":1100200},{"d":"2024-02-02","o":5.15,"h":5.15,"l":4.82,"c":5.01,"v":2125800},{"d":"2024-02-05","o":4.96,"h":4.99,"l":4.8,"c":4.95,"v":1891400},{"d":"2024-02-06","o":4.93,"h":5.18,"l":4.87,"c":5.18,"v":1189800},{"d":"2024-02-07","o":5.18,"h":5.19,"l":4.88,"c":4.91,"v":1125200},{"d":"2024-02-08","o":4.91,"h":5.08,"l":4.86,"c":5.02,"v":899900},{"d":"2024-02-09","o":5.05,"h":5.15,"l":5,"c":5.11,"v":894100},{"d":"2024-02-12","o":5.14,"h":5.46,"l":5.09,"c":5.46,"v":1682300},{"d":"2024-02-13","o":5.2,"h":5.26,"l":5.03,"c":5.11,"v":1848200},{"d":"2024-02-14","o":5.21,"h":5.29,"l":5.14,"c":5.22,"v":1208300},{"d":"2024-02-15","o":5.29,"h":5.41,"l":5.18,"c":5.28,"v":1104400},{"d":"2024-02-16","o":5.22,"h":5.41,"l":5.1,"c":5.34,"v":1374300},{"d":"2024-02-20","o":5.4,"h":5.45,"l":5.22,"c":5.31,"v":1397400},{"d":"2024-02-21","o":5.25,"h":5.25,"l":4.65,"c":4.81,"v":3579300},{"d":"2024-02-22","o":5.03,"h":5.03,"l":4.81,"c":4.85,"v":1938400},{"d":"2024-02-23","o":4.9,"h":5.09,"l":4.82,"c":4.87,"v":2681000},{"d":"2024-02-26","o":4.82,"h":4.96,"l":4.79,"c":4.95,"v":2203000},{"d":"2024-02-27","o":4.97,"h":5.21,"l":4.96,"c":5.12,"v":2588600},{"d":"2024-02-28","o":5.06,"h":5.2,"l":4.98,"c":5.08,"v":1496100},{"d":"2024-02-29","o":5.16,"h":5.17,"l":5,"c":5.05,"v":2767700},{"d":"2024-03-01","o":5.09,"h":5.26,"l":5,"c":5.05,"v":1405500},{"d":"2024-03-04","o":5.03,"h":5.1,"l":4.79,"c":5,"v":2141800},{"d":"2024-03-05","o":4.93,"h":4.94,"l":4.8,"c":4.81,"v":1928100},{"d":"2024-03-06","o":4.86,"h":4.96,"l":4.84,"c":4.87,"v":1459000},{"d":"2024-03-07","o":4.91,"h":5,"l":4.86,"c":4.91,"v":1117000},{"d":"2024-03-08","o":4.98,"h":5.12,"l":4.76,"c":4.77,"v":1058800},{"d":"2024-03-11","o":4.9,"h":5.04,"l":4.82,"c":4.96,"v":1967600},{"d":"2024-03-12","o":4.97,"h":4.98,"l":4.8,"c":4.88,"v":1561100},{"d":"2024-03-13","o":4.88,"h":4.96,"l":4.82,"c":4.91,"v":1024700},{"d":"2024-03-14","o":4.93,"h":4.93,"l":4.67,"c":4.7,"v":1529500},{"d":"2024-03-15","o":4.69,"h":4.78,"l":4.66,"c":4.71,"v":1006000},{"d":"2024-03-18","o":4.78,"h":4.78,"l":4.53,"c":4.59,"v":1094800},{"d":"2024-03-19","o":4.56,"h":4.64,"l":4.41,"c":4.6,"v":693200},{"d":"2024-03-20","o":4.61,"h":4.74,"l":4.51,"c":4.73,"v":665400},{"d":"2024-03-21","o":4.8,"h":4.83,"l":4.67,"c":4.71,"v":832800},{"d":"2024-03-22","o":4.7,"h":4.7,"l":4.56,"c":4.59,"v":616200},{"d":"2024-03-25","o":4.59,"h":4.7,"l":4.55,"c":4.58,"v":708100},{"d":"2024-03-26","o":4.64,"h":4.69,"l":4.27,"c":4.29,"v":1669800},{"d":"2024-03-27","o":4.31,"h":4.51,"l":4.27,"c":4.49,"v":1337800},{"d":"2024-03-28","o":4.51,"h":4.64,"l":4.49,"c":4.53,"v":929000},{"d":"2024-04-01","o":4.54,"h":4.54,"l":4.31,"c":4.44,"v":1248000},{"d":"2024-04-02","o":4.44,"h":4.44,"l":4.27,"c":4.32,"v":1338900},{"d":"2024-04-03","o":4.3,"h":4.43,"l":4.25,"c":4.38,"v":537900},{"d":"2024-04-04","o":4.41,"h":4.57,"l":4.38,"c":4.4,"v":815600},{"d":"2024-04-05","o":4.36,"h":4.45,"l":4.26,"c":4.34,"v":769800},{"d":"2024-04-08","o":4.38,"h":4.53,"l":4.35,"c":4.49,"v":857000},{"d":"2024-04-09","o":4.51,"h":4.75,"l":4.47,"c":4.73,"v":1296800},{"d":"2024-04-10","o":4.53,"h":4.65,"l":4.38,"c":4.46,"v":1033700},{"d":"2024-04-11","o":4.5,"h":4.56,"l":4.33,"c":4.38,"v":1050800},{"d":"2024-04-12","o":4.35,"h":4.42,"l":4.25,"c":4.34,"v":1011300},{"d":"2024-04-15","o":4.34,"h":4.34,"l":4.15,"c":4.18,"v":1358900},{"d":"2024-04-16","o":4.13,"h":4.15,"l":4.03,"c":4.05,"v":1271900},{"d":"2024-04-17","o":4.06,"h":4.15,"l":3.92,"c":3.92,"v":1069400},{"d":"2024-04-18","o":3.95,"h":3.97,"l":3.84,"c":3.91,"v":765600},{"d":"2024-04-19","o":3.85,"h":3.96,"l":3.79,"c":3.87,"v":978600},{"d":"2024-04-22","o":3.89,"h":4.01,"l":3.83,"c":4.01,"v":1076200},{"d":"2024-04-23","o":4,"h":4.31,"l":3.96,"c":3.97,"v":1595100},{"d":"2024-04-24","o":4.01,"h":4.25,"l":3.89,"c":3.9,"v":1599000},{"d":"2024-04-25","o":3.86,"h":3.88,"l":3.62,"c":3.63,"v":1829900},{"d":"2024-04-26","o":3.69,"h":3.8,"l":3.64,"c":3.76,"v":1369600},{"d":"2024-04-29","o":3.78,"h":3.86,"l":3.76,"c":3.84,"v":1426300},{"d":"2024-04-30","o":3.82,"h":4,"l":3.72,"c":3.78,"v":935400},{"d":"2024-05-01","o":3.77,"h":3.96,"l":3.65,"c":3.78,"v":2008700},{"d":"2024-05-02","o":3.89,"h":3.89,"l":3.68,"c":3.85,"v":1237900},{"d":"2024-05-03","o":3.92,"h":4.2,"l":3.92,"c":4.03,"v":2202900},{"d":"2024-05-06","o":4.14,"h":4.18,"l":4.03,"c":4.11,"v":1823900},{"d":"2024-05-07","o":4.12,"h":4.28,"l":3.99,"c":4.04,"v":2175500},{"d":"2024-05-08","o":4.04,"h":4.2,"l":3.78,"c":3.84,"v":1333500},{"d":"2024-05-09","o":3.86,"h":4.01,"l":3.85,"c":3.95,"v":1021000},{"d":"2024-05-10","o":3.92,"h":3.97,"l":3.81,"c":3.83,"v":1193900},{"d":"2024-05-13","o":3.88,"h":3.98,"l":3.84,"c":3.85,"v":1316500},{"d":"2024-05-14","o":3.92,"h":4.01,"l":3.82,"c":3.82,"v":1267000},{"d":"2024-05-15","o":3.9,"h":3.91,"l":3.69,"c":3.7,"v":1027500},{"d":"2024-05-16","o":3.73,"h":3.85,"l":3.66,"c":3.78,"v":1348100},{"d":"2024-05-17","o":3.82,"h":3.83,"l":3.63,"c":3.64,"v":1041100},{"d":"2024-05-20","o":3.65,"h":3.76,"l":3.58,"c":3.74,"v":1034300},{"d":"2024-05-21","o":3.72,"h":3.88,"l":3.7,"c":3.85,"v":1986700},{"d":"2024-05-22","o":3.81,"h":4.03,"l":3.8,"c":3.86,"v":1485800},{"d":"2024-05-23","o":3.87,"h":4.01,"l":3.81,"c":3.85,"v":1332900},{"d":"2024-05-24","o":3.88,"h":3.95,"l":3.76,"c":3.85,"v":1047400},{"d":"2024-05-28","o":3.88,"h":4.34,"l":3.88,"c":4.08,"v":2888200},{"d":"2024-05-29","o":4.01,"h":4.16,"l":3.97,"c":4.08,"v":1596100},{"d":"2024-05-30","o":4.14,"h":4.17,"l":4.01,"c":4.04,"v":895100},{"d":"2024-05-31","o":4.04,"h":4.2,"l":3.9,"c":3.92,"v":1082700},{"d":"2024-06-03","o":3.94,"h":4.07,"l":3.82,"c":3.88,"v":1249800},{"d":"2024-06-04","o":3.88,"h":3.89,"l":3.76,"c":3.78,"v":1077000},{"d":"2024-06-05","o":3.78,"h":3.82,"l":3.72,"c":3.75,"v":1539400},{"d":"2024-06-06","o":3.78,"h":3.88,"l":3.71,"c":3.78,"v":1203800},{"d":"2024-06-07","o":3.74,"h":3.76,"l":3.61,"c":3.62,"v":1083400},{"d":"2024-06-10","o":3.62,"h":3.63,"l":3.51,"c":3.51,"v":1682100},{"d":"2024-06-11","o":3.5,"h":3.54,"l":3.35,"c":3.43,"v":3473000},{"d":"2024-06-12","o":3.49,"h":3.57,"l":3.38,"c":3.42,"v":2212300},{"d":"2024-06-13","o":3.42,"h":3.46,"l":3.31,"c":3.33,"v":1960400},{"d":"2024-06-14","o":3.32,"h":3.38,"l":3.22,"c":3.23,"v":1224900},{"d":"2024-06-17","o":3.22,"h":3.22,"l":3.03,"c":3.06,"v":2006200},{"d":"2024-06-18","o":3.1,"h":3.15,"l":2.98,"c":3.02,"v":2146800},{"d":"2024-06-20","o":2.96,"h":3,"l":2.86,"c":2.94,"v":3320800},{"d":"2024-06-21","o":2.95,"h":2.96,"l":2.89,"c":2.9,"v":2549300},{"d":"2024-06-24","o":2.9,"h":2.97,"l":2.79,"c":2.79,"v":2953200},{"d":"2024-06-25","o":2.82,"h":2.82,"l":2.71,"c":2.73,"v":3083500},{"d":"2024-06-26","o":2.75,"h":2.87,"l":2.74,"c":2.79,"v":2201100},{"d":"2024-06-27","o":2.75,"h":2.89,"l":2.73,"c":2.88,"v":1939600},{"d":"2024-06-28","o":2.87,"h":3.02,"l":2.87,"c":2.96,"v":1806700},{"d":"2024-07-01","o":2.97,"h":2.98,"l":2.77,"c":2.78,"v":1885900},{"d":"2024-07-02","o":2.8,"h":2.8,"l":2.7,"c":2.77,"v":2136800},{"d":"2024-07-03","o":2.8,"h":2.83,"l":2.69,"c":2.71,"v":1116700},{"d":"2024-07-05","o":2.72,"h":2.74,"l":2.66,"c":2.69,"v":1455300},{"d":"2024-07-08","o":2.7,"h":2.78,"l":2.69,"c":2.75,"v":1552500},{"d":"2024-07-09","o":2.8,"h":2.87,"l":2.65,"c":2.82,"v":4645500},{"d":"2024-07-10","o":2.9,"h":2.96,"l":2.73,"c":2.8,"v":1557100},{"d":"2024-07-11","o":2.91,"h":3.14,"l":2.88,"c":3.13,"v":2028600},{"d":"2024-07-12","o":3.16,"h":3.25,"l":3.07,"c":3.12,"v":1720200},{"d":"2024-07-15","o":3.18,"h":3.24,"l":3.06,"c":3.2,"v":871100},{"d":"2024-07-16","o":3.24,"h":3.49,"l":3.21,"c":3.49,"v":1716100},{"d":"2024-07-17","o":3.4,"h":3.6,"l":3.36,"c":3.37,"v":1209500},{"d":"2024-07-18","o":3.39,"h":3.4,"l":3.04,"c":3.06,"v":1336100},{"d":"2024-07-19","o":3.04,"h":3.07,"l":2.96,"c":2.97,"v":995700},{"d":"2024-07-22","o":3,"h":3.02,"l":2.93,"c":3.01,"v":885300},{"d":"2024-07-23","o":3,"h":3.12,"l":2.97,"c":3.1,"v":1107600},{"d":"2024-07-24","o":3.09,"h":3.15,"l":2.99,"c":3.01,"v":1072900},{"d":"2024-07-25","o":3.01,"h":3.2,"l":2.96,"c":3.1,"v":1483800},{"d":"2024-07-26","o":3.21,"h":3.28,"l":3.14,"c":3.26,"v":693600},{"d":"2024-07-29","o":3.24,"h":3.26,"l":3.12,"c":3.23,"v":760100},{"d":"2024-07-30","o":3.21,"h":3.28,"l":3.17,"c":3.23,"v":553800},{"d":"2024-07-31","o":3.37,"h":3.43,"l":3.18,"c":3.26,"v":2268300},{"d":"2024-08-01","o":3.32,"h":3.33,"l":3.01,"c":3.05,"v":986200},{"d":"2024-08-02","o":2.87,"h":3,"l":2.86,"c":2.92,"v":1359100},{"d":"2024-08-05","o":2.69,"h":2.81,"l":2.65,"c":2.76,"v":2188300},{"d":"2024-08-06","o":2.85,"h":2.88,"l":2.73,"c":2.85,"v":1454200},{"d":"2024-08-07","o":2.75,"h":2.75,"l":2.56,"c":2.63,"v":3002200},{"d":"2024-08-08","o":2.68,"h":2.9,"l":2.66,"c":2.77,"v":1417000},{"d":"2024-08-09","o":2.76,"h":2.79,"l":2.59,"c":2.68,"v":1627800},{"d":"2024-08-12","o":2.69,"h":2.78,"l":2.4,"c":2.63,"v":953100},{"d":"2024-08-13","o":2.68,"h":2.7,"l":2.63,"c":2.67,"v":555500},{"d":"2024-08-14","o":2.72,"h":2.72,"l":2.57,"c":2.62,"v":1180300},{"d":"2024-08-15","o":2.66,"h":2.73,"l":2.61,"c":2.62,"v":1323200},{"d":"2024-08-16","o":2.67,"h":2.67,"l":2.58,"c":2.61,"v":1753200},{"d":"2024-08-19","o":2.63,"h":2.8,"l":2.63,"c":2.71,"v":2466700},{"d":"2024-08-20","o":2.64,"h":2.65,"l":2.56,"c":2.6,"v":2679600},{"d":"2024-08-21","o":2.64,"h":2.67,"l":2.58,"c":2.64,"v":1207100},{"d":"2024-08-22","o":2.64,"h":2.66,"l":2.48,"c":2.51,"v":2456600},{"d":"2024-08-23","o":2.53,"h":2.64,"l":2.53,"c":2.61,"v":1801600},{"d":"2024-08-26","o":2.63,"h":2.7,"l":2.59,"c":2.69,"v":1177900},{"d":"2024-08-27","o":2.69,"h":2.71,"l":2.57,"c":2.61,"v":1266600},{"d":"2024-08-28","o":2.61,"h":2.67,"l":2.54,"c":2.56,"v":1901800},{"d":"2024-08-29","o":2.55,"h":2.66,"l":2.53,"c":2.53,"v":2399200},{"d":"2024-08-30","o":2.61,"h":2.61,"l":2.55,"c":2.56,"v":5486300},{"d":"2024-09-03","o":2.56,"h":2.64,"l":2.46,"c":2.5,"v":3684300},{"d":"2024-09-04","o":2.47,"h":2.55,"l":2.46,"c":2.52,"v":1312100},{"d":"2024-09-05","o":2.52,"h":2.57,"l":2.42,"c":2.43,"v":2405700},{"d":"2024-09-06","o":2.44,"h":2.46,"l":2.36,"c":2.39,"v":1834900},{"d":"2024-09-09","o":2.41,"h":2.53,"l":2.37,"c":2.4,"v":2215700},{"d":"2024-09-10","o":2.4,"h":2.6,"l":2.34,"c":2.58,"v":3265300},{"d":"2024-09-11","o":2.56,"h":2.73,"l":2.5,"c":2.69,"v":3097400},{"d":"2024-09-12","o":2.72,"h":2.74,"l":2.6,"c":2.68,"v":1410200},{"d":"2024-09-13","o":2.73,"h":2.79,"l":2.64,"c":2.75,"v":2406100},{"d":"2024-09-16","o":2.75,"h":2.77,"l":2.59,"c":2.68,"v":2441800},{"d":"2024-09-17","o":2.68,"h":2.87,"l":2.66,"c":2.73,"v":2194600},{"d":"2024-09-18","o":2.72,"h":2.92,"l":2.71,"c":2.75,"v":1886800},{"d":"2024-09-19","o":2.81,"h":2.86,"l":2.72,"c":2.74,"v":1473600},{"d":"2024-09-20","o":2.73,"h":2.73,"l":2.5,"c":2.59,"v":3247700},{"d":"2024-09-23","o":2.62,"h":2.62,"l":2.48,"c":2.48,"v":1591100},{"d":"2024-09-24","o":2.48,"h":2.56,"l":2.46,"c":2.52,"v":1680600},{"d":"2024-09-25","o":2.51,"h":2.54,"l":2.43,"c":2.44,"v":1446300},{"d":"2024-09-26","o":2.46,"h":2.56,"l":2.46,"c":2.56,"v":1243700},{"d":"2024-09-27","o":2.6,"h":2.64,"l":2.56,"c":2.61,"v":1559700},{"d":"2024-09-30","o":2.59,"h":2.69,"l":2.59,"c":2.6,"v":1380200},{"d":"2024-10-01","o":2.58,"h":2.63,"l":2.53,"c":2.57,"v":2288600},{"d":"2024-10-02","o":2.55,"h":2.58,"l":2.45,"c":2.48,"v":1631200},{"d":"2024-10-03","o":2.48,"h":2.5,"l":2.44,"c":2.48,"v":1235200},{"d":"2024-10-04","o":2.51,"h":2.55,"l":2.44,"c":2.5,"v":1078700},{"d":"2024-10-07","o":2.49,"h":2.63,"l":2.49,"c":2.63,"v":1676700},{"d":"2024-10-08","o":2.61,"h":2.62,"l":2.53,"c":2.57,"v":1303800},{"d":"2024-10-09","o":2.56,"h":2.61,"l":2.47,"c":2.49,"v":1111200},{"d":"2024-10-10","o":2.49,"h":2.53,"l":2.41,"c":2.5,"v":1651100},{"d":"2024-10-11","o":2.5,"h":2.62,"l":2.5,"c":2.59,"v":1732200},{"d":"2024-10-14","o":2.6,"h":2.6,"l":2.43,"c":2.52,"v":2044000},{"d":"2024-10-15","o":2.53,"h":2.61,"l":2.51,"c":2.56,"v":1826000},{"d":"2024-10-16","o":2.56,"h":2.62,"l":2.54,"c":2.62,"v":1159100},{"d":"2024-10-17","o":2.62,"h":2.69,"l":2.59,"c":2.68,"v":2333300},{"d":"2024-10-18","o":2.69,"h":2.89,"l":2.69,"c":2.87,"v":3156800},{"d":"2024-10-21","o":2.9,"h":2.92,"l":2.71,"c":2.77,"v":2065600},{"d":"2024-10-22","o":2.78,"h":2.84,"l":2.74,"c":2.84,"v":1213300},{"d":"2024-10-23","o":2.81,"h":2.83,"l":2.72,"c":2.78,"v":1115000},{"d":"2024-10-24","o":2.8,"h":2.84,"l":2.64,"c":2.7,"v":3254900},{"d":"2024-10-25","o":2.7,"h":2.86,"l":2.7,"c":2.72,"v":2301600},{"d":"2024-10-28","o":2.75,"h":2.9,"l":2.74,"c":2.89,"v":2850900},{"d":"2024-10-29","o":2.86,"h":2.89,"l":2.77,"c":2.83,"v":1154000},{"d":"2024-10-30","o":2.83,"h":2.89,"l":2.78,"c":2.78,"v":1230500},{"d":"2024-10-31","o":2.76,"h":2.78,"l":2.7,"c":2.73,"v":955200},{"d":"2024-11-01","o":2.74,"h":2.8,"l":2.71,"c":2.73,"v":1245000},{"d":"2024-11-04","o":2.76,"h":2.9,"l":2.72,"c":2.89,"v":3645400},{"d":"2024-11-05","o":2.5,"h":2.79,"l":2.5,"c":2.72,"v":3836600},{"d":"2024-11-06","o":2.74,"h":2.81,"l":2.64,"c":2.76,"v":1684500},{"d":"2024-11-07","o":2.8,"h":2.84,"l":2.63,"c":2.72,"v":2348400},{"d":"2024-11-08","o":2.71,"h":2.74,"l":2.62,"c":2.7,"v":2167500},{"d":"2024-11-11","o":2.72,"h":3.18,"l":2.72,"c":3.15,"v":7642900},{"d":"2024-11-12","o":3.09,"h":3.09,"l":2.93,"c":2.96,"v":3999700},{"d":"2024-11-13","o":3,"h":3.09,"l":2.9,"c":2.92,"v":2667300},{"d":"2024-11-14","o":2.96,"h":2.97,"l":2.76,"c":2.76,"v":2755500},{"d":"2024-11-15","o":2.75,"h":2.76,"l":2.57,"c":2.65,"v":3269200},{"d":"2024-11-18","o":2.66,"h":2.71,"l":2.59,"c":2.65,"v":2500200},{"d":"2024-11-19","o":2.63,"h":2.72,"l":2.61,"c":2.71,"v":1818600},{"d":"2024-11-20","o":2.69,"h":2.72,"l":2.62,"c":2.67,"v":1719700},{"d":"2024-11-21","o":2.66,"h":2.77,"l":2.61,"c":2.72,"v":1428400},{"d":"2024-11-22","o":2.74,"h":2.83,"l":2.71,"c":2.76,"v":1806900},{"d":"2024-11-25","o":2.8,"h":3.02,"l":2.8,"c":2.95,"v":2518200},{"d":"2024-11-26","o":2.9,"h":2.93,"l":2.8,"c":2.83,"v":1757700},{"d":"2024-11-27","o":2.88,"h":3.07,"l":2.87,"c":3,"v":4282500},{"d":"2024-11-29","o":3.01,"h":3.05,"l":2.95,"c":3.01,"v":2442000},{"d":"2024-12-02","o":3.01,"h":3.09,"l":2.93,"c":3.03,"v":2849700},{"d":"2024-12-03","o":3.03,"h":3.05,"l":2.89,"c":2.91,"v":1896000},{"d":"2024-12-04","o":2.93,"h":2.96,"l":2.86,"c":2.9,"v":1677100},{"d":"2024-12-05","o":2.85,"h":2.91,"l":2.78,"c":2.85,"v":2484200},{"d":"2024-12-06","o":2.9,"h":3.05,"l":2.85,"c":3,"v":2372900},{"d":"2024-12-09","o":3.03,"h":3.09,"l":2.95,"c":2.95,"v":2723800},{"d":"2024-12-10","o":2.98,"h":3.06,"l":2.9,"c":3.02,"v":2307900},{"d":"2024-12-11","o":3.05,"h":3.05,"l":2.86,"c":2.91,"v":2215800},{"d":"2024-12-12","o":2.88,"h":2.96,"l":2.79,"c":2.95,"v":3719200},{"d":"2024-12-13","o":3.03,"h":3.05,"l":2.76,"c":2.81,"v":3228700},{"d":"2024-12-16","o":2.83,"h":3,"l":2.79,"c":2.86,"v":2927100},{"d":"2024-12-17","o":2.9,"h":2.93,"l":2.77,"c":2.79,"v":2140100},{"d":"2024-12-18","o":2.84,"h":2.84,"l":2.66,"c":2.69,"v":4488900},{"d":"2024-12-19","o":2.71,"h":2.75,"l":2.62,"c":2.71,"v":2359400},{"d":"2024-12-20","o":2.7,"h":2.88,"l":2.68,"c":2.85,"v":2082900},{"d":"2024-12-23","o":2.82,"h":2.95,"l":2.82,"c":2.92,"v":2085500},{"d":"2024-12-24","o":2.93,"h":2.96,"l":2.85,"c":2.95,"v":1649100},{"d":"2024-12-26","o":2.9,"h":3.07,"l":2.89,"c":3.03,"v":2986200},{"d":"2024-12-27","o":3.01,"h":3.06,"l":2.87,"c":2.99,"v":3384100},{"d":"2024-12-30","o":2.95,"h":2.96,"l":2.79,"c":2.82,"v":3283400},{"d":"2024-12-31","o":2.81,"h":2.94,"l":2.81,"c":2.93,"v":1862600},{"d":"2025-01-02","o":2.96,"h":3.15,"l":2.93,"c":3.03,"v":2638100},{"d":"2025-01-03","o":3.05,"h":3.17,"l":3.03,"c":3.13,"v":2582100},{"d":"2025-01-06","o":3.2,"h":3.43,"l":3.14,"c":3.31,"v":4585200},{"d":"2025-01-07","o":3.41,"h":3.46,"l":3.26,"c":3.28,"v":4019500},{"d":"2025-01-08","o":3.26,"h":3.27,"l":2.96,"c":3.03,"v":3607900},{"d":"2025-01-10","o":2.98,"h":2.99,"l":2.87,"c":2.92,"v":3363200},{"d":"2025-01-13","o":2.98,"h":3.01,"l":2.81,"c":3,"v":4142700},{"d":"2025-01-14","o":3.04,"h":3.07,"l":2.76,"c":2.77,"v":5688500},{"d":"2025-01-15","o":2.85,"h":3.09,"l":2.85,"c":2.96,"v":4444800},{"d":"2025-01-16","o":2.97,"h":3,"l":2.81,"c":2.94,"v":2994300},{"d":"2025-01-17","o":2.95,"h":3,"l":2.92,"c":2.97,"v":1566300},{"d":"2025-01-21","o":3,"h":3.14,"l":2.96,"c":3.06,"v":3697100},{"d":"2025-01-22","o":3.1,"h":3.68,"l":3.06,"c":3.53,"v":11032600},{"d":"2025-01-23","o":3.49,"h":3.56,"l":3.34,"c":3.52,"v":3918300},{"d":"2025-01-24","o":3.56,"h":3.61,"l":3.44,"c":3.48,"v":4489700},{"d":"2025-01-27","o":3.38,"h":3.46,"l":3.27,"c":3.36,"v":4050600},{"d":"2025-01-28","o":3.35,"h":3.38,"l":3.16,"c":3.3,"v":3033400},{"d":"2025-01-29","o":3.33,"h":3.36,"l":3.15,"c":3.2,"v":4077100},{"d":"2025-01-30","o":3.25,"h":3.31,"l":3.19,"c":3.23,"v":2193500},{"d":"2025-01-31","o":3.26,"h":3.32,"l":3.12,"c":3.17,"v":3080200},{"d":"2025-02-03","o":3.01,"h":3.11,"l":2.95,"c":3.08,"v":4505700},{"d":"2025-02-04","o":3.08,"h":3.24,"l":3.07,"c":3.21,"v":2273600},{"d":"2025-02-05","o":3.23,"h":3.4,"l":3.18,"c":3.38,"v":4380000},{"d":"2025-02-06","o":3.41,"h":3.42,"l":3.26,"c":3.29,"v":2574800},{"d":"2025-02-07","o":3.27,"h":3.32,"l":3.05,"c":3.1,"v":3504000},{"d":"2025-02-10","o":3.11,"h":3.12,"l":2.97,"c":3.02,"v":3326500},{"d":"2025-02-11","o":3.02,"h":3.02,"l":2.9,"c":2.95,"v":3162700},{"d":"2025-02-12","o":2.9,"h":3.11,"l":2.88,"c":3.1,"v":3017100},{"d":"2025-02-13","o":3.12,"h":3.15,"l":3.02,"c":3.14,"v":4238000},{"d":"2025-02-14","o":3.17,"h":3.28,"l":3.12,"c":3.27,"v":5965400},{"d":"2025-02-18","o":3.42,"h":3.6,"l":3.39,"c":3.43,"v":8005600},{"d":"2025-02-19","o":3.4,"h":3.55,"l":3.29,"c":3.47,"v":5554800},{"d":"2025-02-20","o":3.49,"h":3.5,"l":3.12,"c":3.14,"v":3443200},{"d":"2025-02-21","o":3.23,"h":3.23,"l":3.03,"c":3.03,"v":2369300},{"d":"2025-02-24","o":3.03,"h":3.04,"l":2.89,"c":2.99,"v":5624800},{"d":"2025-02-25","o":3.02,"h":3.02,"l":2.75,"c":2.82,"v":5553700},{"d":"2025-02-26","o":2.86,"h":2.99,"l":2.84,"c":2.92,"v":3155200},{"d":"2025-02-27","o":2.96,"h":3.01,"l":2.87,"c":2.92,"v":5424500},{"d":"2025-02-28","o":2.72,"h":2.72,"l":2.31,"c":2.59,"v":9925600},{"d":"2025-03-03","o":2.61,"h":2.61,"l":2.32,"c":2.36,"v":3730300},{"d":"2025-03-04","o":2.34,"h":2.39,"l":2.2,"c":2.34,"v":5050000},{"d":"2025-03-05","o":2.37,"h":2.41,"l":2.26,"c":2.39,"v":4389300},{"d":"2025-03-06","o":2.32,"h":2.41,"l":2.27,"c":2.38,"v":4597300},{"d":"2025-03-07","o":2.38,"h":2.41,"l":2.25,"c":2.33,"v":4304900},{"d":"2025-03-10","o":2.33,"h":2.33,"l":2.17,"c":2.2,"v":5628700},{"d":"2025-03-11","o":2.22,"h":2.24,"l":2.11,"c":2.23,"v":6103300},{"d":"2025-03-12","o":2.3,"h":2.36,"l":2.26,"c":2.35,"v":2713500},{"d":"2025-03-13","o":2.34,"h":2.41,"l":2.31,"c":2.4,"v":3165900},{"d":"2025-03-14","o":2.45,"h":2.6,"l":2.45,"c":2.52,"v":4449300},{"d":"2025-03-17","o":2.5,"h":2.55,"l":2.4,"c":2.54,"v":4108100},{"d":"2025-03-18","o":2.52,"h":2.52,"l":2.34,"c":2.35,"v":3366200},{"d":"2025-03-19","o":2.33,"h":2.43,"l":2.32,"c":2.39,"v":3671400},{"d":"2025-03-20","o":2.38,"h":2.43,"l":2.33,"c":2.38,"v":3311600},{"d":"2025-03-21","o":2.37,"h":2.47,"l":2.32,"c":2.44,"v":3752300},{"d":"2025-03-24","o":2.48,"h":2.6,"l":2.45,"c":2.59,"v":2747900},{"d":"2025-03-25","o":2.6,"h":2.6,"l":2.45,"c":2.53,"v":4134100},{"d":"2025-03-26","o":2.53,"h":2.53,"l":2.4,"c":2.42,"v":2968100},{"d":"2025-03-27","o":2.42,"h":2.42,"l":2.29,"c":2.36,"v":2770500},{"d":"2025-03-28","o":2.35,"h":2.36,"l":2.28,"c":2.31,"v":2460700},{"d":"2025-03-31","o":2.22,"h":2.26,"l":2.17,"c":2.23,"v":3412900},{"d":"2025-04-01","o":2.23,"h":2.23,"l":2.06,"c":2.09,"v":4288500},{"d":"2025-04-02","o":2.08,"h":2.24,"l":2.02,"c":2.22,"v":4069600},{"d":"2025-04-03","o":2.11,"h":2.15,"l":2.07,"c":2.09,"v":3142200},{"d":"2025-04-04","o":2.02,"h":2.1,"l":1.93,"c":2.09,"v":4832400},{"d":"2025-04-07","o":1.96,"h":2.12,"l":1.89,"c":2.05,"v":6313800},{"d":"2025-04-08","o":2.13,"h":2.14,"l":1.9,"c":1.93,"v":4052600},{"d":"2025-04-09","o":1.92,"h":2.23,"l":1.9,"c":2.17,"v":5379700},{"d":"2025-04-10","o":2.1,"h":2.12,"l":1.97,"c":2.07,"v":4878600},{"d":"2025-04-11","o":2.14,"h":2.41,"l":2.07,"c":2.4,"v":5362400},{"d":"2025-04-14","o":2.45,"h":2.5,"l":2.35,"c":2.44,"v":4151600},{"d":"2025-04-15","o":2.42,"h":2.5,"l":2.34,"c":2.43,"v":5771500},{"d":"2025-04-16","o":2.45,"h":2.53,"l":2.34,"c":2.39,"v":4423200},{"d":"2025-04-17","o":2.37,"h":2.44,"l":2.33,"c":2.42,"v":2977200},{"d":"2025-04-21","o":2.31,"h":2.49,"l":2.31,"c":2.45,"v":4389200},{"d":"2025-04-22","o":2.46,"h":2.53,"l":2.46,"c":2.52,"v":3327500},{"d":"2025-04-23","o":2.59,"h":2.68,"l":2.51,"c":2.53,"v":4427800},{"d":"2025-04-24","o":2.54,"h":2.6,"l":2.52,"c":2.6,"v":3785000},{"d":"2025-04-25","o":2.56,"h":2.64,"l":2.54,"c":2.57,"v":2977200},{"d":"2025-04-28","o":2.57,"h":2.63,"l":2.47,"c":2.59,"v":4346400},{"d":"2025-04-29","o":2.59,"h":2.63,"l":2.54,"c":2.55,"v":3401100},{"d":"2025-04-30","o":2.49,"h":2.64,"l":2.45,"c":2.61,"v":2687200},{"d":"2025-05-01","o":2.6,"h":2.62,"l":2.48,"c":2.49,"v":3454300},{"d":"2025-05-02","o":2.52,"h":2.55,"l":2.4,"c":2.41,"v":3285700},{"d":"2025-05-05","o":2.4,"h":2.4,"l":2.18,"c":2.19,"v":4152600},{"d":"2025-05-06","o":2.18,"h":2.19,"l":1.99,"c":2.03,"v":5108100},{"d":"2025-05-07","o":2.05,"h":2.07,"l":1.99,"c":2.01,"v":3234800},{"d":"2025-05-08","o":2.05,"h":2.06,"l":1.98,"c":2.01,"v":6026800},{"d":"2025-05-09","o":2.06,"h":2.18,"l":1.99,"c":2.03,"v":3991300},{"d":"2025-05-12","o":2.12,"h":2.15,"l":2.04,"c":2.06,"v":4396700},{"d":"2025-05-13","o":2.07,"h":2.12,"l":1.95,"c":2.1,"v":17015900},{"d":"2025-05-14","o":2.1,"h":2.21,"l":2.01,"c":2.05,"v":6614500},{"d":"2025-05-15","o":2.04,"h":2.06,"l":1.96,"c":2.02,"v":3065200},{"d":"2025-05-16","o":2.03,"h":2.06,"l":2,"c":2.03,"v":3386900},{"d":"2025-05-19","o":2,"h":2.04,"l":1.98,"c":2.02,"v":2308800},{"d":"2025-05-20","o":2.03,"h":2.14,"l":1.99,"c":2.09,"v":3934600},{"d":"2025-05-21","o":2.07,"h":2.09,"l":1.97,"c":1.99,"v":2344300},{"d":"2025-05-22","o":1.98,"h":2.02,"l":1.94,"c":2,"v":2431500},{"d":"2025-05-23","o":1.95,"h":1.99,"l":1.94,"c":1.97,"v":1725000},{"d":"2025-05-27","o":2.03,"h":2.06,"l":1.97,"c":1.98,"v":2117500},{"d":"2025-05-28","o":2,"h":2.07,"l":1.97,"c":2.04,"v":2494400},{"d":"2025-05-29","o":2.06,"h":2.08,"l":2,"c":2.04,"v":1633600},{"d":"2025-05-30","o":2.04,"h":2.04,"l":1.98,"c":2.02,"v":2103800},{"d":"2025-06-02","o":2.02,"h":2.15,"l":2.02,"c":2.14,"v":4035200},{"d":"2025-06-03","o":2.12,"h":2.34,"l":2.09,"c":2.31,"v":5006300},{"d":"2025-06-04","o":2.3,"h":2.44,"l":2.27,"c":2.42,"v":4070600},{"d":"2025-06-05","o":2.43,"h":2.44,"l":2.33,"c":2.37,"v":4113800},{"d":"2025-06-06","o":2.41,"h":2.49,"l":2.38,"c":2.44,"v":3804500},{"d":"2025-06-09","o":2.49,"h":2.53,"l":2.45,"c":2.51,"v":4555300},{"d":"2025-06-10","o":2.55,"h":3.04,"l":2.53,"c":3.02,"v":18779000},{"d":"2025-06-11","o":3.5,"h":3.57,"l":3.14,"c":3.23,"v":20132000},{"d":"2025-06-12","o":3.2,"h":3.31,"l":3.08,"c":3.15,"v":8049400},{"d":"2025-06-13","o":3,"h":3.23,"l":2.98,"c":3.2,"v":7090700},{"d":"2025-06-16","o":3.3,"h":3.36,"l":3.05,"c":3.16,"v":7296500},{"d":"2025-06-17","o":3.16,"h":3.36,"l":3.11,"c":3.12,"v":7394200},{"d":"2025-06-18","o":3.15,"h":3.5,"l":3.1,"c":3.47,"v":8696100},{"d":"2025-06-20","o":3.5,"h":3.55,"l":3.24,"c":3.41,"v":8763700},{"d":"2025-06-23","o":3.35,"h":3.44,"l":3.22,"c":3.33,"v":5319800},{"d":"2025-06-24","o":3.35,"h":3.77,"l":3.35,"c":3.68,"v":8123000},{"d":"2025-06-25","o":3.98,"h":4.09,"l":3.6,"c":3.8,"v":9939100},{"d":"2025-06-26","o":3.8,"h":3.87,"l":3.7,"c":3.74,"v":4796300},{"d":"2025-06-27","o":3.76,"h":3.79,"l":3.52,"c":3.61,"v":6205000},{"d":"2025-06-30","o":3.67,"h":3.76,"l":3.41,"c":3.43,"v":8490400},{"d":"2025-07-01","o":3.38,"h":3.52,"l":3.28,"c":3.49,"v":7516300},{"d":"2025-07-02","o":3.46,"h":3.77,"l":3.37,"c":3.75,"v":8663600},{"d":"2025-07-03","o":3.77,"h":3.81,"l":3.66,"c":3.8,"v":1951500},{"d":"2025-07-07","o":3.83,"h":4.11,"l":3.71,"c":4.03,"v":7354100},{"d":"2025-07-08","o":4.05,"h":4.06,"l":3.83,"c":3.89,"v":5209000},{"d":"2025-07-09","o":3.97,"h":4.29,"l":3.9,"c":4.22,"v":6999900},{"d":"2025-07-10","o":4.3,"h":4.33,"l":4.14,"c":4.25,"v":4255100},{"d":"2025-07-11","o":4.26,"h":4.27,"l":3.99,"c":4.01,"v":5621100},{"d":"2025-07-14","o":4.01,"h":4.4,"l":3.96,"c":4.24,"v":8068700},{"d":"2025-07-15","o":4.41,"h":4.46,"l":3.89,"c":3.94,"v":6802600},{"d":"2025-07-16","o":3.98,"h":4.1,"l":3.91,"c":4.06,"v":7144900},{"d":"2025-07-17","o":4.13,"h":4.13,"l":3.87,"c":3.9,"v":5800900},{"d":"2025-07-18","o":3.94,"h":4.7,"l":3.94,"c":4.48,"v":11595400},{"d":"2025-07-21","o":4.87,"h":5.82,"l":4.8,"c":5.15,"v":18401400},{"d":"2025-07-22","o":5.23,"h":5.23,"l":4.89,"c":4.92,"v":7345200},{"d":"2025-07-23","o":5.03,"h":5.1,"l":4.89,"c":4.99,"v":4674800},{"d":"2025-07-24","o":4.99,"h":5.36,"l":4.96,"c":5.02,"v":5734400},{"d":"2025-07-25","o":5.01,"h":5.15,"l":4.67,"c":5.11,"v":5190700},{"d":"2025-07-28","o":5.15,"h":5.19,"l":4.89,"c":4.92,"v":4144700},{"d":"2025-07-29","o":4.92,"h":4.95,"l":4.64,"c":4.69,"v":6224100},{"d":"2025-07-30","o":4.67,"h":4.82,"l":4.55,"c":4.57,"v":3826700},{"d":"2025-07-31","o":4.54,"h":4.64,"l":4.42,"c":4.47,"v":4718800},{"d":"2025-08-01","o":4.23,"h":4.45,"l":4.18,"c":4.24,"v":6655700},{"d":"2025-08-04","o":4.28,"h":4.38,"l":4.13,"c":4.34,"v":3616700},{"d":"2025-08-05","o":4.36,"h":4.41,"l":4.24,"c":4.36,"v":2780300},{"d":"2025-08-06","o":4.34,"h":4.34,"l":4.09,"c":4.12,"v":4531700},{"d":"2025-08-07","o":4.12,"h":4.26,"l":4.03,"c":4.24,"v":8570900},{"d":"2025-08-08","o":4.82,"h":5.01,"l":3.93,"c":4.25,"v":13286600},{"d":"2025-08-11","o":4.34,"h":4.63,"l":4.24,"c":4.5,"v":7741900},{"d":"2025-08-12","o":4.49,"h":4.55,"l":4.26,"c":4.27,"v":5032200},{"d":"2025-08-13","o":4.29,"h":4.77,"l":4.27,"c":4.58,"v":5648700},{"d":"2025-08-14","o":4.42,"h":4.75,"l":4.36,"c":4.5,"v":6437700},{"d":"2025-08-15","o":4.5,"h":4.67,"l":4.46,"c":4.59,"v":4430000},{"d":"2025-08-18","o":4.7,"h":4.81,"l":4.48,"c":4.67,"v":3713400},{"d":"2025-08-19","o":4.71,"h":4.71,"l":4.25,"c":4.29,"v":5208600},{"d":"2025-08-20","o":4.2,"h":4.24,"l":4.01,"c":4.17,"v":5936600},{"d":"2025-08-21","o":4.13,"h":4.4,"l":4.13,"c":4.3,"v":4111900},{"d":"2025-08-22","o":4.28,"h":4.53,"l":4.22,"c":4.39,"v":4135800},{"d":"2025-08-25","o":4.36,"h":4.4,"l":4.2,"c":4.23,"v":2603900},{"d":"2025-08-26","o":4.24,"h":4.55,"l":4.24,"c":4.37,"v":3281000},{"d":"2025-08-27","o":4.39,"h":4.51,"l":4.32,"c":4.35,"v":2172000},{"d":"2025-08-28","o":4.43,"h":4.45,"l":4.28,"c":4.3,"v":2468800},{"d":"2025-08-29","o":4.3,"h":4.4,"l":4.14,"c":4.18,"v":3622000},{"d":"2025-09-02","o":4.11,"h":4.3,"l":4.03,"c":4.05,"v":3632400},{"d":"2025-09-03","o":4.09,"h":4.23,"l":3.96,"c":3.99,"v":4244700},{"d":"2025-09-04","o":3.98,"h":4.18,"l":3.83,"c":4.16,"v":7205300},{"d":"2025-09-05","o":4.24,"h":4.28,"l":4.09,"c":4.22,"v":4173500},{"d":"2025-09-08","o":4.22,"h":4.25,"l":4.09,"c":4.17,"v":2824700},{"d":"2025-09-09","o":4.18,"h":4.24,"l":4.09,"c":4.24,"v":3130900},{"d":"2025-09-10","o":4.26,"h":4.51,"l":4.18,"c":4.28,"v":3602800},{"d":"2025-09-11","o":4.32,"h":4.69,"l":4.28,"c":4.61,"v":4576100},{"d":"2025-09-12","o":4.61,"h":4.7,"l":4.45,"c":4.47,"v":3027100},{"d":"2025-09-15","o":4.51,"h":4.58,"l":4.32,"c":4.35,"v":3133900},{"d":"2025-09-16","o":4.36,"h":4.85,"l":4.35,"c":4.77,"v":5206700},{"d":"2025-09-17","o":4.78,"h":4.8,"l":4.49,"c":4.57,"v":4753400},{"d":"2025-09-18","o":4.6,"h":4.79,"l":4.6,"c":4.72,"v":3764800},{"d":"2025-09-19","o":4.68,"h":4.75,"l":4.49,"c":4.51,"v":5965300},{"d":"2025-09-22","o":4.51,"h":4.95,"l":4.47,"c":4.83,"v":5749500},{"d":"2025-09-23","o":5.03,"h":5.04,"l":4.84,"c":4.9,"v":10178000},{"d":"2025-09-24","o":4.95,"h":5.11,"l":4.7,"c":4.77,"v":6587100},{"d":"2025-09-25","o":4.6,"h":4.72,"l":4.51,"c":4.65,"v":3448100},{"d":"2025-09-26","o":4.65,"h":4.75,"l":4.51,"c":4.74,"v":3832400},{"d":"2025-09-29","o":4.8,"h":4.87,"l":4.59,"c":4.87,"v":3694800},{"d":"2025-09-30","o":4.89,"h":5.05,"l":4.81,"c":5.03,"v":4540200},{"d":"2025-10-01","o":5.07,"h":5.97,"l":5.07,"c":5.96,"v":13906900},{"d":"2025-10-02","o":6.05,"h":6.21,"l":5.9,"c":5.98,"v":9793100},{"d":"2025-10-03","o":6.25,"h":6.41,"l":5.86,"c":5.9,"v":9112300},{"d":"2025-10-06","o":5.99,"h":6.02,"l":5.8,"c":5.87,"v":6628100},{"d":"2025-10-07","o":5.88,"h":5.88,"l":5.57,"c":5.77,"v":5768400},{"d":"2025-10-08","o":5.81,"h":6.51,"l":5.73,"c":6.17,"v":10225500},{"d":"2025-10-09","o":6.2,"h":6.2,"l":5.81,"c":5.91,"v":5587600},{"d":"2025-10-10","o":5.91,"h":5.94,"l":5.46,"c":5.53,"v":7469500},{"d":"2025-10-13","o":5.64,"h":5.76,"l":5.58,"c":5.67,"v":4343200},{"d":"2025-10-14","o":5.52,"h":5.8,"l":5.35,"c":5.62,"v":4691600},{"d":"2025-10-15","o":5.67,"h":6.23,"l":5.63,"c":6.1,"v":6124900},{"d":"2025-10-16","o":6.14,"h":6.22,"l":5.77,"c":5.84,"v":5603300},{"d":"2025-10-17","o":5.72,"h":5.79,"l":5.41,"c":5.59,"v":4585000},{"d":"2025-10-20","o":5.76,"h":6.05,"l":5.75,"c":5.86,"v":3962100},{"d":"2025-10-21","o":5.8,"h":5.85,"l":5.56,"c":5.58,"v":4267300},{"d":"2025-10-22","o":5.51,"h":5.66,"l":5.33,"c":5.47,"v":4648100},{"d":"2025-10-23","o":5.49,"h":5.75,"l":5.45,"c":5.71,"v":3003500},{"d":"2025-10-24","o":5.84,"h":5.97,"l":5.64,"c":5.66,"v":4739400},{"d":"2025-10-27","o":5.7,"h":5.8,"l":5.56,"c":5.77,"v":3915900},{"d":"2025-10-28","o":5.76,"h":5.76,"l":5.55,"c":5.63,"v":2761400},{"d":"2025-10-29","o":5.63,"h":5.79,"l":5.49,"c":5.62,"v":3934300},{"d":"2025-10-30","o":5.54,"h":5.61,"l":5.34,"c":5.36,"v":3883200},{"d":"2025-10-31","o":5.36,"h":5.68,"l":5.36,"c":5.55,"v":3199300},{"d":"2025-11-03","o":5.55,"h":5.6,"l":5.21,"c":5.37,"v":2905300},{"d":"2025-11-04","o":5.16,"h":5.24,"l":4.86,"c":4.87,"v":4532300},{"d":"2025-11-05","o":4.89,"h":4.92,"l":4.67,"c":4.69,"v":6001400},{"d":"2025-11-06","o":4.71,"h":4.71,"l":4.37,"c":4.53,"v":6977700},{"d":"2025-11-07","o":3.8,"h":4.01,"l":3.42,"c":3.91,"v":13529900},{"d":"2025-11-10","o":4.17,"h":4.19,"l":3.8,"c":4.03,"v":7162600},{"d":"2025-11-11","o":3.97,"h":4.02,"l":3.79,"c":4.01,"v":4540900},{"d":"2025-11-12","o":4.02,"h":4.09,"l":3.94,"c":3.97,"v":2872800},{"d":"2025-11-13","o":3.85,"h":3.87,"l":3.58,"c":3.62,"v":7112600},{"d":"2025-11-14","o":3.48,"h":3.76,"l":3.47,"c":3.69,"v":4265100},{"d":"2025-11-17","o":3.66,"h":3.72,"l":3.52,"c":3.6,"v":4612200},{"d":"2025-11-18","o":3.54,"h":3.7,"l":3.46,"c":3.66,"v":3361700},{"d":"2025-11-19","o":3.69,"h":3.81,"l":3.57,"c":3.61,"v":2814600},{"d":"2025-11-20","o":3.72,"h":3.83,"l":3.39,"c":3.41,"v":4105700},{"d":"2025-11-21","o":3.42,"h":3.55,"l":3.33,"c":3.51,"v":3496700},{"d":"2025-11-24","o":3.51,"h":3.6,"l":3.46,"c":3.57,"v":5875400},{"d":"2025-11-25","o":3.57,"h":3.68,"l":3.49,"c":3.62,"v":3659400},{"d":"2025-11-26","o":3.64,"h":3.78,"l":3.54,"c":3.64,"v":9295600},{"d":"2025-11-28","o":3.73,"h":3.76,"l":3.63,"c":3.73,"v":4428000},{"d":"2025-12-01","o":3.61,"h":3.65,"l":3.45,"c":3.47,"v":3935500},{"d":"2025-12-02","o":3.47,"h":3.52,"l":3.42,"c":3.46,"v":3270800},{"d":"2025-12-03","o":3.46,"h":3.57,"l":3.44,"c":3.49,"v":3362200},{"d":"2025-12-04","o":3.48,"h":3.74,"l":3.45,"c":3.65,"v":3707400},{"d":"2025-12-05","o":3.62,"h":3.68,"l":3.53,"c":3.56,"v":2295900},{"d":"2025-12-08","o":3.66,"h":3.73,"l":3.56,"c":3.59,"v":2542200},{"d":"2025-12-09","o":3.58,"h":3.72,"l":3.51,"c":3.68,"v":1930000},{"d":"2025-12-10","o":3.68,"h":3.84,"l":3.62,"c":3.77,"v":3185700},{"d":"2025-12-11","o":3.72,"h":3.77,"l":3.64,"c":3.74,"v":2548700},{"d":"2025-12-12","o":3.73,"h":3.86,"l":3.61,"c":3.62,"v":2649600},{"d":"2025-12-15","o":3.62,"h":3.66,"l":3.48,"c":3.51,"v":3154600},{"d":"2025-12-16","o":3.47,"h":3.57,"l":3.41,"c":3.46,"v":2380800},{"d":"2025-12-17","o":3.46,"h":3.6,"l":3.32,"c":3.35,"v":3922200},{"d":"2025-12-18","o":3.44,"h":3.65,"l":3.43,"c":3.53,"v":4574500},{"d":"2025-12-19","o":3.54,"h":3.63,"l":3.48,"c":3.6,"v":3783400},{"d":"2025-12-22","o":3.65,"h":3.81,"l":3.59,"c":3.72,"v":3381700},{"d":"2025-12-23","o":3.7,"h":3.82,"l":3.66,"c":3.69,"v":2720200},{"d":"2025-12-24","o":3.71,"h":3.73,"l":3.58,"c":3.72,"v":1720000},{"d":"2025-12-26","o":3.72,"h":3.72,"l":3.57,"c":3.58,"v":2618300},{"d":"2025-12-29","o":3.52,"h":3.56,"l":3.45,"c":3.46,"v":2718900},{"d":"2025-12-30","o":3.48,"h":3.51,"l":3.44,"c":3.45,"v":2344100},{"d":"2025-12-31","o":3.44,"h":3.47,"l":3.35,"c":3.42,"v":7657400},{"d":"2026-01-02","o":3.42,"h":3.49,"l":3.34,"c":3.43,"v":4765100},{"d":"2026-01-05","o":3.47,"h":3.62,"l":3.37,"c":3.43,"v":3731400},{"d":"2026-01-06","o":3.42,"h":3.92,"l":3.39,"c":3.9,"v":6359100},{"d":"2026-01-07","o":3.94,"h":4.2,"l":3.85,"c":4.13,"v":5813600},{"d":"2026-01-08","o":4.1,"h":4.18,"l":3.97,"c":4.11,"v":4806500},{"d":"2026-01-09","o":4.19,"h":4.51,"l":4.17,"c":4.37,"v":6462800},{"d":"2026-01-12","o":4.63,"h":4.66,"l":4.38,"c":4.52,"v":5054800},{"d":"2026-01-13","o":4.57,"h":4.6,"l":4.08,"c":4.27,"v":7036600},{"d":"2026-01-14","o":4.25,"h":4.36,"l":4.12,"c":4.29,"v":4095200},{"d":"2026-01-15","o":4.34,"h":4.34,"l":4.08,"c":4.18,"v":5318600},{"d":"2026-01-16","o":4.19,"h":4.38,"l":4.09,"c":4.12,"v":5389800},{"d":"2026-01-20","o":3.97,"h":4.22,"l":3.92,"c":4.16,"v":3872400},{"d":"2026-01-21","o":4.15,"h":4.3,"l":4.05,"c":4.28,"v":3902200},{"d":"2026-01-22","o":4.38,"h":4.85,"l":4.35,"c":4.64,"v":6992100},{"d":"2026-01-23","o":4.67,"h":4.67,"l":4.19,"c":4.24,"v":5803000},{"d":"2026-01-26","o":4.22,"h":4.22,"l":4.04,"c":4.14,"v":4388300},{"d":"2026-01-27","o":4.16,"h":4.25,"l":3.95,"c":3.99,"v":3223400},{"d":"2026-01-28","o":4.03,"h":4.05,"l":3.85,"c":3.9,"v":3008400},{"d":"2026-01-29","o":3.9,"h":3.91,"l":3.75,"c":3.86,"v":2437700},{"d":"2026-01-30","o":3.8,"h":3.83,"l":3.59,"c":3.62,"v":4313700},{"d":"2026-02-02","o":3.57,"h":3.65,"l":3.5,"c":3.5,"v":6146200},{"d":"2026-02-03","o":3.61,"h":3.69,"l":3.41,"c":3.52,"v":4704000},{"d":"2026-02-04","o":3.51,"h":3.53,"l":3.18,"c":3.27,"v":6577600},{"d":"2026-02-05","o":3.19,"h":3.21,"l":2.74,"c":2.78,"v":11088200},{"d":"2026-02-06","o":2.94,"h":3.17,"l":2.88,"c":3.16,"v":5396700},{"d":"2026-02-09","o":3.19,"h":3.22,"l":3.06,"c":3.22,"v":3267500},{"d":"2026-02-10","o":3.28,"h":3.28,"l":3.14,"c":3.16,"v":1937600},{"d":"2026-02-11","o":3.2,"h":3.2,"l":3.04,"c":3.13,"v":3654000},{"d":"2026-02-12","o":3.2,"h":3.2,"l":2.93,"c":2.94,"v":3808100},{"d":"2026-02-13","o":3.05,"h":3.22,"l":3.05,"c":3.1,"v":2749900},{"d":"2026-02-17","o":3.1,"h":3.19,"l":3,"c":3.17,"v":2879100},{"d":"2026-02-18","o":3.17,"h":3.23,"l":3.1,"c":3.13,"v":1662000},{"d":"2026-02-19","o":3.12,"h":3.23,"l":3.06,"c":3.22,"v":2015100},{"d":"2026-02-20","o":3.16,"h":3.18,"l":2.96,"c":3.04,"v":4703100},{"d":"2026-02-23","o":3.02,"h":3.11,"l":2.97,"c":3.03,"v":2576900},{"d":"2026-02-24","o":3.06,"h":3.27,"l":3.06,"c":3.22,"v":5556500},{"d":"2026-02-25","o":3.36,"h":3.39,"l":3.13,"c":3.19,"v":6025300},{"d":"2026-02-26","o":3.19,"h":3.62,"l":3.15,"c":3.59,"v":6569600},{"d":"2026-02-27","o":3.44,"h":3.62,"l":3.36,"c":3.61,"v":5382600},{"d":"2026-03-02","o":3.47,"h":3.84,"l":3.42,"c":3.82,"v":5140000},{"d":"2026-03-03","o":3.67,"h":3.79,"l":3.59,"c":3.71,"v":4605000},{"d":"2026-03-04","o":3.7,"h":3.76,"l":3.6,"c":3.63,"v":3180100},{"d":"2026-03-05","o":3.56,"h":3.62,"l":3.5,"c":3.59,"v":2332100},{"d":"2026-03-06","o":3.5,"h":3.56,"l":3.41,"c":3.45,"v":4271200},{"d":"2026-03-09","o":3.37,"h":3.56,"l":3.35,"c":3.52,"v":1977900},{"d":"2026-03-10","o":3.51,"h":3.67,"l":3.49,"c":3.57,"v":2187700},{"d":"2026-03-11","o":3.56,"h":3.65,"l":3.52,"c":3.65,"v":1560700},{"d":"2026-03-12","o":3.62,"h":3.62,"l":3.42,"c":3.47,"v":5122900},{"d":"2026-03-13","o":3.52,"h":3.65,"l":3.43,"c":3.49,"v":2067100},{"d":"2026-03-16","o":3.54,"h":3.62,"l":3.53,"c":3.56,"v":1939900},{"d":"2026-03-17","o":3.57,"h":3.58,"l":3.49,"c":3.55,"v":2476200},{"d":"2026-03-18","o":3.5,"h":3.59,"l":3.46,"c":3.52,"v":1468800},{"d":"2026-03-19","o":3.44,"h":3.59,"l":3.39,"c":3.53,"v":2407700},{"d":"2026-03-20","o":3.53,"h":3.59,"l":3.39,"c":3.4,"v":2457100},{"d":"2026-03-23","o":3.4,"h":3.51,"l":3.36,"c":3.37,"v":2358700},{"d":"2026-03-24","o":3.35,"h":3.35,"l":3.26,"c":3.31,"v":2055300},{"d":"2026-03-25","o":3.39,"h":3.53,"l":3.36,"c":3.39,"v":1687200},{"d":"2026-03-26","o":3.33,"h":3.52,"l":3.31,"c":3.35,"v":1783500},{"d":"2026-03-27","o":3.31,"h":3.35,"l":3.24,"c":3.27,"v":2369200},{"d":"2026-03-30","o":3.27,"h":3.32,"l":3.23,"c":3.28,"v":2823500},{"d":"2026-03-31","o":3.35,"h":3.57,"l":3.35,"c":3.49,"v":2979175},{"d":"2026-04-01","o":3.53,"h":3.66,"l":3.5,"c":3.51,"v":1660458},{"d":"2026-04-02","o":3.41,"h":3.62,"l":3.41,"c":3.52,"v":3484431},{"d":"2026-04-06","o":3.55,"h":3.59,"l":3.39,"c":3.39,"v":3182633},{"d":"2026-04-07","o":3.36,"h":3.38,"l":3.22,"c":3.3,"v":3926075},{"d":"2026-04-08","o":3.5,"h":3.52,"l":3.39,"c":3.43,"v":2451854},{"d":"2026-04-09","o":3.37,"h":3.45,"l":3.37,"c":3.44,"v":2019740},{"d":"2026-04-10","o":3.49,"h":3.63,"l":3.48,"c":3.54,"v":2402209},{"d":"2026-04-13","o":3.49,"h":3.75,"l":3.48,"c":3.66,"v":2849696},{"d":"2026-04-14","o":3.78,"h":3.83,"l":3.69,"c":3.76,"v":3165377},{"d":"2026-04-15","o":3.77,"h":3.9,"l":3.77,"c":3.86,"v":2979039},{"d":"2026-04-16","o":3.89,"h":3.95,"l":3.78,"c":3.83,"v":2891978},{"d":"2026-04-17","o":3.92,"h":4.05,"l":3.87,"c":4.01,"v":4764504},{"d":"2026-04-20","o":4.01,"h":4.03,"l":3.88,"c":3.91,"v":5197809},{"d":"2026-04-21","o":3.92,"h":3.99,"l":3.83,"c":3.99,"v":3837627},{"d":"2026-04-22","o":4.05,"h":4.22,"l":4,"c":4.08,"v":5292110},{"d":"2026-04-23","o":4.1,"h":4.29,"l":3.94,"c":4.05,"v":8139545},{"d":"2026-04-24","o":4.07,"h":4.29,"l":3.97,"c":4.15,"v":9393648},{"d":"2026-04-27","o":4.13,"h":4.38,"l":4.11,"c":4.16,"v":11887610},{"d":"2026-04-28","o":4.03,"h":4.3,"l":3.96,"c":4.16,"v":12819397},{"d":"2026-04-29","o":4.09,"h":4.1,"l":3.76,"c":3.82,"v":12113254},{"d":"2026-04-30","o":3.88,"h":4.16,"l":3.83,"c":4.15,"v":5938189},{"d":"2026-05-01","o":4.12,"h":4.47,"l":4.03,"c":4.43,"v":6692496},{"d":"2026-05-04","o":4.44,"h":4.7,"l":4.43,"c":4.59,"v":7652804},{"d":"2026-05-05","o":5.04,"h":5.16,"l":4.57,"c":4.66,"v":13006074},{"d":"2026-05-06","o":4.61,"h":5.05,"l":4.59,"c":5.04,"v":7552689},{"d":"2026-05-07","o":5.04,"h":5.24,"l":4.74,"c":4.82,"v":11459619},{"d":"2026-05-08","o":4.9,"h":5.25,"l":4.88,"c":5.24,"v":10424149},{"d":"2026-05-11","o":5.48,"h":5.63,"l":5.24,"c":5.25,"v":12185318},{"d":"2026-05-12","o":4.76,"h":4.98,"l":4.45,"c":4.95,"v":16830816},{"d":"2026-05-13","o":4.92,"h":5.07,"l":4.68,"c":4.77,"v":5887732},{"d":"2026-05-14","o":4.76,"h":4.81,"l":4.36,"c":4.4,"v":7225533},{"d":"2026-05-15","o":4.25,"h":4.28,"l":4,"c":4.09,"v":8830303},{"d":"2026-05-18","o":4.18,"h":4.26,"l":3.94,"c":4.16,"v":11078127},{"d":"2026-05-19","o":4.1,"h":4.12,"l":3.94,"c":4.05,"v":4558916}]