[{"d":"2021-07-01","o":26,"h":26.98,"l":18.9,"c":20.1,"v":2246700},{"d":"2021-07-02","o":19.5,"h":20.99,"l":16.93,"c":20.28,"v":414600},{"d":"2021-07-06","o":19.31,"h":20.59,"l":18.01,"c":20.2,"v":151600},{"d":"2021-07-07","o":20.04,"h":20.07,"l":18.36,"c":18.75,"v":169200},{"d":"2021-07-08","o":18.55,"h":18.62,"l":17.03,"c":17.78,"v":120800},{"d":"2021-07-09","o":17.78,"h":19.57,"l":17.78,"c":18.9,"v":46100},{"d":"2021-07-12","o":19.06,"h":19.48,"l":17.9,"c":18.5,"v":245700},{"d":"2021-07-13","o":18.36,"h":19,"l":18.09,"c":18.94,"v":81200},{"d":"2021-07-14","o":18.6,"h":19.1,"l":18,"c":18.34,"v":120300},{"d":"2021-07-15","o":18.35,"h":18.92,"l":17.21,"c":17.3,"v":98800},{"d":"2021-07-16","o":17.17,"h":18.24,"l":16.49,"c":17.86,"v":151300},{"d":"2021-07-19","o":17.76,"h":20.29,"l":17.27,"c":19.11,"v":82800},{"d":"2021-07-20","o":19.11,"h":19.59,"l":18.31,"c":18.51,"v":114300},{"d":"2021-07-21","o":18.31,"h":19.09,"l":17.15,"c":17.17,"v":109900},{"d":"2021-07-22","o":17.51,"h":17.58,"l":16.77,"c":17.13,"v":62200},{"d":"2021-07-23","o":16.87,"h":17.31,"l":16.48,"c":17.08,"v":95500},{"d":"2021-07-26","o":17.17,"h":19.68,"l":16.56,"c":16.57,"v":135000},{"d":"2021-07-27","o":16.93,"h":17.52,"l":14.41,"c":14.5,"v":314400},{"d":"2021-07-28","o":14.61,"h":15.76,"l":13.95,"c":14.9,"v":291500},{"d":"2021-07-29","o":14.77,"h":16.12,"l":14.34,"c":15.32,"v":144500},{"d":"2021-07-30","o":14.87,"h":15.68,"l":14.85,"c":15.48,"v":149400},{"d":"2021-08-02","o":15.41,"h":16.24,"l":14.5,"c":15.27,"v":1018300},{"d":"2021-08-03","o":15.35,"h":15.85,"l":14.7,"c":14.95,"v":274800},{"d":"2021-08-04","o":15.08,"h":16.01,"l":14.61,"c":14.65,"v":81500},{"d":"2021-08-05","o":14.85,"h":15.36,"l":14.75,"c":14.99,"v":88300},{"d":"2021-08-06","o":14.89,"h":15.18,"l":14.8,"c":15.01,"v":76900},{"d":"2021-08-09","o":15.11,"h":15.2,"l":14.8,"c":15.04,"v":70000},{"d":"2021-08-10","o":15.01,"h":15.11,"l":14.7,"c":14.75,"v":90000},{"d":"2021-08-11","o":15.13,"h":15.15,"l":14.66,"c":14.82,"v":58700},{"d":"2021-08-12","o":14.79,"h":15.09,"l":14.79,"c":14.9,"v":64400},{"d":"2021-08-13","o":15.1,"h":15.45,"l":14.9,"c":15.17,"v":87000},{"d":"2021-08-16","o":15.3,"h":15.39,"l":14.95,"c":15.29,"v":62300},{"d":"2021-08-17","o":15.03,"h":15.71,"l":15,"c":15.41,"v":90900},{"d":"2021-08-18","o":15.34,"h":16.32,"l":15.26,"c":16.04,"v":201400},{"d":"2021-08-19","o":15.65,"h":16.79,"l":15.65,"c":16.69,"v":113500},{"d":"2021-08-20","o":16.83,"h":17.48,"l":16.74,"c":17.28,"v":164400},{"d":"2021-08-23","o":17.59,"h":17.78,"l":17.03,"c":17.58,"v":113400},{"d":"2021-08-24","o":17.72,"h":17.95,"l":16.84,"c":17.06,"v":94800},{"d":"2021-08-25","o":17.16,"h":17.76,"l":16.84,"c":17.21,"v":137400},{"d":"2021-08-26","o":17.07,"h":18.19,"l":16.44,"c":17.45,"v":267800},{"d":"2021-08-27","o":17.48,"h":19.27,"l":17.21,"c":18.68,"v":172700},{"d":"2021-08-30","o":18.91,"h":19.46,"l":18.53,"c":18.85,"v":101800},{"d":"2021-08-31","o":18.96,"h":19.13,"l":17.5,"c":17.92,"v":80500},{"d":"2021-09-01","o":18,"h":18.03,"l":16.79,"c":17.29,"v":97400},{"d":"2021-09-02","o":17.36,"h":17.45,"l":14.91,"c":15.27,"v":312800},{"d":"2021-09-03","o":15.3,"h":15.9,"l":15.05,"c":15.59,"v":152700},{"d":"2021-09-07","o":15.83,"h":19,"l":15.83,"c":18.31,"v":583600},{"d":"2021-09-08","o":18.52,"h":18.95,"l":17.95,"c":18.32,"v":327800},{"d":"2021-09-09","o":18.35,"h":18.68,"l":17.26,"c":17.7,"v":164000},{"d":"2021-09-10","o":17.75,"h":18.7,"l":17,"c":17,"v":128700},{"d":"2021-09-13","o":16.89,"h":17.67,"l":15.61,"c":16.03,"v":184300},{"d":"2021-09-14","o":15.81,"h":16.62,"l":15.36,"c":15.95,"v":335000},{"d":"2021-09-15","o":15.77,"h":16.22,"l":14.9,"c":15.33,"v":491500},{"d":"2021-09-16","o":15.31,"h":16.43,"l":15.11,"c":16.18,"v":405200},{"d":"2021-09-17","o":16.18,"h":17.71,"l":15.85,"c":16.23,"v":1542900},{"d":"2021-09-20","o":16.1,"h":16.42,"l":14.52,"c":14.76,"v":459500},{"d":"2021-09-21","o":14.73,"h":15.58,"l":14.61,"c":15.04,"v":404000},{"d":"2021-09-22","o":15.01,"h":15.88,"l":15.01,"c":15.53,"v":105700},{"d":"2021-09-23","o":15.68,"h":16.5,"l":14.89,"c":16.12,"v":244800},{"d":"2021-09-24","o":15.96,"h":16.5,"l":15.29,"c":16.14,"v":227600},{"d":"2021-09-27","o":15.94,"h":16.29,"l":15.47,"c":15.92,"v":179600},{"d":"2021-09-28","o":15.66,"h":16,"l":14.6,"c":14.7,"v":210400},{"d":"2021-09-29","o":14.72,"h":15.44,"l":14.56,"c":14.85,"v":46900},{"d":"2021-09-30","o":14.89,"h":15.1,"l":14.66,"c":14.86,"v":57500},{"d":"2021-10-01","o":14.8,"h":15.42,"l":14.12,"c":15.27,"v":91000},{"d":"2021-10-04","o":15.37,"h":15.5,"l":14.76,"c":15.15,"v":90600},{"d":"2021-10-05","o":15.17,"h":15.64,"l":14.73,"c":15.31,"v":128000},{"d":"2021-10-06","o":15.22,"h":15.25,"l":14.46,"c":14.85,"v":96100},{"d":"2021-10-07","o":14.97,"h":14.97,"l":14.31,"c":14.8,"v":60100},{"d":"2021-10-08","o":14.7,"h":14.82,"l":13.41,"c":13.45,"v":71600},{"d":"2021-10-11","o":13.5,"h":13.88,"l":12.7,"c":13.09,"v":62400},{"d":"2021-10-12","o":13.12,"h":13.53,"l":13,"c":13.47,"v":31700},{"d":"2021-10-13","o":13.42,"h":14.53,"l":13.16,"c":14.39,"v":80100},{"d":"2021-10-14","o":14.5,"h":14.5,"l":13.72,"c":13.93,"v":50300},{"d":"2021-10-15","o":14.17,"h":14.29,"l":13.05,"c":13.55,"v":45600},{"d":"2021-10-18","o":13.58,"h":13.58,"l":12.84,"c":13.46,"v":67300},{"d":"2021-10-19","o":13.46,"h":13.95,"l":13.15,"c":13.88,"v":49500},{"d":"2021-10-20","o":14.01,"h":14.41,"l":13.59,"c":14.16,"v":30100},{"d":"2021-10-21","o":14.22,"h":14.65,"l":14.16,"c":14.56,"v":35400},{"d":"2021-10-22","o":14.65,"h":14.65,"l":13.84,"c":14.38,"v":40700},{"d":"2021-10-25","o":14.4,"h":14.53,"l":13.84,"c":14.41,"v":25900},{"d":"2021-10-26","o":14.15,"h":15.3,"l":14,"c":15.23,"v":80900},{"d":"2021-10-27","o":15.13,"h":15.34,"l":14.44,"c":14.59,"v":59300},{"d":"2021-10-28","o":14.71,"h":14.84,"l":14.23,"c":14.4,"v":45300},{"d":"2021-10-29","o":14.18,"h":14.48,"l":13.88,"c":14.05,"v":46300},{"d":"2021-11-01","o":14.05,"h":14.72,"l":13.61,"c":13.87,"v":27700},{"d":"2021-11-02","o":13.7,"h":14.91,"l":13.1,"c":13.54,"v":51700},{"d":"2021-11-03","o":13.61,"h":14.54,"l":13.34,"c":14.42,"v":32700},{"d":"2021-11-04","o":14.49,"h":14.9,"l":14.3,"c":14.73,"v":37200},{"d":"2021-11-05","o":14.96,"h":14.96,"l":14.59,"c":14.88,"v":31100},{"d":"2021-11-08","o":14.92,"h":15.12,"l":14.43,"c":14.58,"v":24500},{"d":"2021-11-09","o":14.8,"h":14.8,"l":14.11,"c":14.78,"v":32300},{"d":"2021-11-10","o":14.69,"h":14.95,"l":13.96,"c":14.13,"v":31000},{"d":"2021-11-11","o":14.33,"h":14.33,"l":13.33,"c":13.41,"v":18500},{"d":"2021-11-12","o":13.63,"h":13.68,"l":12.82,"c":12.95,"v":24900},{"d":"2021-11-15","o":13.21,"h":13.21,"l":11.65,"c":11.85,"v":70700},{"d":"2021-11-16","o":11.89,"h":11.89,"l":10.58,"c":10.73,"v":55600},{"d":"2021-11-17","o":10.65,"h":10.97,"l":9.9,"c":10.77,"v":127300},{"d":"2021-11-18","o":10.84,"h":10.84,"l":10.02,"c":10.29,"v":62800},{"d":"2021-11-19","o":10.22,"h":11.24,"l":9.64,"c":9.86,"v":51100},{"d":"2021-11-22","o":9.94,"h":10.52,"l":9.5,"c":9.7,"v":90300},{"d":"2021-11-23","o":9.6,"h":9.69,"l":8.92,"c":9,"v":114900},{"d":"2021-11-24","o":8.88,"h":9.1,"l":8.14,"c":9,"v":69200},{"d":"2021-11-26","o":8.74,"h":8.78,"l":8.13,"c":8.27,"v":49100},{"d":"2021-11-29","o":8.52,"h":9.1,"l":7.95,"c":8.12,"v":64700},{"d":"2021-11-30","o":8.08,"h":8.09,"l":7.65,"c":7.9,"v":150400},{"d":"2021-12-01","o":8.08,"h":8.16,"l":7.43,"c":7.58,"v":80900},{"d":"2021-12-02","o":7.55,"h":8.47,"l":7.52,"c":8.13,"v":181800},{"d":"2021-12-03","o":8.25,"h":8.4,"l":7.73,"c":7.81,"v":80000},{"d":"2021-12-06","o":7.86,"h":7.95,"l":7.11,"c":7.46,"v":214500},{"d":"2021-12-07","o":7.54,"h":7.76,"l":7.18,"c":7.54,"v":141300},{"d":"2021-12-08","o":7.54,"h":7.83,"l":7.25,"c":7.61,"v":107500},{"d":"2021-12-09","o":7.45,"h":7.45,"l":7.11,"c":7.22,"v":120800},{"d":"2021-12-10","o":7.35,"h":7.35,"l":6.93,"c":7.04,"v":97000},{"d":"2021-12-13","o":7.12,"h":7.26,"l":6.39,"c":6.76,"v":151200},{"d":"2021-12-14","o":6.66,"h":6.96,"l":6.4,"c":6.54,"v":101600},{"d":"2021-12-15","o":6.6,"h":7.06,"l":6.23,"c":6.9,"v":285200},{"d":"2021-12-16","o":7,"h":7.11,"l":6.79,"c":6.94,"v":244500},{"d":"2021-12-17","o":6.87,"h":7.14,"l":6.2,"c":6.88,"v":535500},{"d":"2021-12-20","o":6.88,"h":7.11,"l":6.56,"c":6.96,"v":244900},{"d":"2021-12-21","o":6.96,"h":7.08,"l":6.81,"c":7.07,"v":249300},{"d":"2021-12-22","o":7.28,"h":7.28,"l":6.9,"c":7.04,"v":87400},{"d":"2021-12-23","o":7.07,"h":7.19,"l":6.84,"c":7.07,"v":141800},{"d":"2021-12-27","o":7,"h":7.08,"l":6.77,"c":6.83,"v":109300},{"d":"2021-12-28","o":6.82,"h":6.96,"l":6.65,"c":6.65,"v":74700},{"d":"2021-12-29","o":6.74,"h":6.76,"l":6.49,"c":6.65,"v":68500},{"d":"2021-12-30","o":6.73,"h":7.25,"l":6.55,"c":6.9,"v":245900},{"d":"2021-12-31","o":6.81,"h":7.09,"l":6.7,"c":6.76,"v":203000},{"d":"2022-01-03","o":6.86,"h":7.03,"l":6.53,"c":6.73,"v":329500},{"d":"2022-01-04","o":6.76,"h":6.88,"l":6.3,"c":6.37,"v":221300},{"d":"2022-01-05","o":6.36,"h":6.57,"l":6,"c":6.01,"v":198000},{"d":"2022-01-06","o":5.95,"h":6.1,"l":5.65,"c":5.73,"v":57100},{"d":"2022-01-07","o":5.7,"h":6.05,"l":5.65,"c":5.75,"v":103700},{"d":"2022-01-10","o":5.65,"h":5.75,"l":5.42,"c":5.51,"v":95000},{"d":"2022-01-11","o":5.5,"h":5.94,"l":5.4,"c":5.64,"v":105200},{"d":"2022-01-12","o":5.97,"h":5.97,"l":5.25,"c":5.26,"v":70500},{"d":"2022-01-13","o":5.26,"h":5.73,"l":5.09,"c":5.4,"v":144500},{"d":"2022-01-14","o":5.28,"h":5.46,"l":5.11,"c":5.38,"v":59400},{"d":"2022-01-18","o":5.27,"h":5.8,"l":5.04,"c":5.04,"v":126000},{"d":"2022-01-19","o":5.2,"h":5.45,"l":5.14,"c":5.19,"v":156900},{"d":"2022-01-20","o":5.25,"h":5.43,"l":4.95,"c":4.99,"v":114700},{"d":"2022-01-21","o":5.2,"h":5.39,"l":4.97,"c":5.18,"v":205500},{"d":"2022-01-24","o":5.15,"h":5.24,"l":4.89,"c":5.23,"v":303800},{"d":"2022-01-25","o":5.16,"h":5.24,"l":4.85,"c":5.09,"v":720900},{"d":"2022-01-26","o":5.15,"h":5.25,"l":4.81,"c":4.98,"v":875600},{"d":"2022-01-27","o":4.97,"h":4.97,"l":4.61,"c":4.85,"v":212800},{"d":"2022-01-28","o":4.81,"h":5.08,"l":4.6,"c":5.01,"v":473300},{"d":"2022-01-31","o":5.01,"h":5.21,"l":4.96,"c":5.12,"v":364300},{"d":"2022-02-01","o":5.12,"h":5.34,"l":5.1,"c":5.22,"v":504200},{"d":"2022-02-02","o":5.2,"h":5.2,"l":4.7,"c":4.98,"v":228100},{"d":"2022-02-03","o":4.86,"h":4.98,"l":4.62,"c":4.79,"v":142300},{"d":"2022-02-04","o":4.76,"h":5,"l":4.66,"c":4.98,"v":224900},{"d":"2022-02-07","o":4.93,"h":5.3,"l":4.82,"c":5.21,"v":734100},{"d":"2022-02-08","o":5.17,"h":5.63,"l":5.17,"c":5.47,"v":327700},{"d":"2022-02-09","o":5.53,"h":5.85,"l":5.48,"c":5.8,"v":283700},{"d":"2022-02-10","o":5.75,"h":6.06,"l":5.53,"c":5.6,"v":303300},{"d":"2022-02-11","o":5.57,"h":5.96,"l":5.26,"c":5.39,"v":207500},{"d":"2022-02-14","o":5.39,"h":5.54,"l":5.06,"c":5.13,"v":125100},{"d":"2022-02-15","o":5.21,"h":5.57,"l":5.05,"c":5.5,"v":185900},{"d":"2022-02-16","o":5.46,"h":5.86,"l":5.29,"c":5.83,"v":146300},{"d":"2022-02-17","o":5.79,"h":5.93,"l":5.66,"c":5.75,"v":153800},{"d":"2022-02-18","o":5.74,"h":6.04,"l":5.55,"c":5.91,"v":227700},{"d":"2022-02-22","o":5.93,"h":6.13,"l":5.59,"c":5.7,"v":213200},{"d":"2022-02-23","o":5.72,"h":6.05,"l":5.56,"c":5.66,"v":238200},{"d":"2022-02-24","o":5.55,"h":5.59,"l":5.16,"c":5.38,"v":126400},{"d":"2022-02-25","o":5.41,"h":5.73,"l":5.22,"c":5.72,"v":118100},{"d":"2022-02-28","o":5.7,"h":6.22,"l":5.69,"c":5.86,"v":279100},{"d":"2022-03-01","o":5.88,"h":6.43,"l":5.88,"c":6.11,"v":160300},{"d":"2022-03-02","o":6.13,"h":6.3,"l":5.77,"c":5.85,"v":232500},{"d":"2022-03-03","o":5.92,"h":5.99,"l":5.33,"c":5.46,"v":166700},{"d":"2022-03-04","o":5.45,"h":5.45,"l":4.96,"c":5.02,"v":170200},{"d":"2022-03-07","o":4.96,"h":5.41,"l":4.95,"c":5.29,"v":187600},{"d":"2022-03-08","o":5.3,"h":5.53,"l":5.1,"c":5.32,"v":174500},{"d":"2022-03-09","o":5.39,"h":6.11,"l":5.38,"c":5.93,"v":185600},{"d":"2022-03-10","o":5.8,"h":6.03,"l":5.64,"c":5.72,"v":180300},{"d":"2022-03-11","o":5.81,"h":5.98,"l":5.46,"c":5.51,"v":188000},{"d":"2022-03-14","o":5.51,"h":5.59,"l":5.23,"c":5.29,"v":209200},{"d":"2022-03-15","o":5.42,"h":5.51,"l":5.25,"c":5.46,"v":148600},{"d":"2022-03-16","o":5.68,"h":6.12,"l":5.58,"c":6.1,"v":360600},{"d":"2022-03-17","o":6.14,"h":6.33,"l":5.97,"c":6.21,"v":338100},{"d":"2022-03-18","o":6.2,"h":6.71,"l":6.2,"c":6.41,"v":2018900},{"d":"2022-03-21","o":6.4,"h":6.43,"l":5.82,"c":6,"v":339500},{"d":"2022-03-22","o":6,"h":6.1,"l":5.78,"c":5.9,"v":238200},{"d":"2022-03-23","o":5.85,"h":5.85,"l":5.63,"c":5.67,"v":133300},{"d":"2022-03-24","o":5.67,"h":5.86,"l":5.38,"c":5.67,"v":143000},{"d":"2022-03-25","o":5.66,"h":5.68,"l":5.05,"c":5.14,"v":194200},{"d":"2022-03-28","o":5.06,"h":5.12,"l":4.63,"c":4.66,"v":188400},{"d":"2022-03-29","o":4.75,"h":4.85,"l":4.3,"c":4.38,"v":360900},{"d":"2022-03-30","o":4.31,"h":4.34,"l":3.91,"c":3.97,"v":220900},{"d":"2022-03-31","o":4.1,"h":4.1,"l":3.84,"c":3.91,"v":329400},{"d":"2022-04-01","o":3.9,"h":4.09,"l":3.69,"c":4.01,"v":271600},{"d":"2022-04-04","o":4.09,"h":4.19,"l":3.9,"c":4.09,"v":227100},{"d":"2022-04-05","o":4.08,"h":4.16,"l":3.97,"c":4.08,"v":116800},{"d":"2022-04-06","o":4.06,"h":4.12,"l":3.91,"c":4.04,"v":99000},{"d":"2022-04-07","o":4,"h":4.17,"l":3.81,"c":3.86,"v":178000},{"d":"2022-04-08","o":3.82,"h":4.12,"l":3.71,"c":4,"v":193500},{"d":"2022-04-11","o":3.96,"h":4.01,"l":3.7,"c":3.86,"v":268900},{"d":"2022-04-12","o":3.88,"h":3.99,"l":3.67,"c":3.7,"v":271800},{"d":"2022-04-13","o":3.74,"h":3.89,"l":3.67,"c":3.88,"v":188500},{"d":"2022-04-14","o":3.88,"h":4,"l":3.81,"c":3.97,"v":262700},{"d":"2022-04-18","o":3.97,"h":4.03,"l":3.83,"c":3.87,"v":180000},{"d":"2022-04-19","o":3.89,"h":4.08,"l":3.77,"c":3.96,"v":112700},{"d":"2022-04-20","o":4.01,"h":4.06,"l":3.89,"c":4.01,"v":209700},{"d":"2022-04-21","o":4.06,"h":4.15,"l":3.96,"c":4.05,"v":178600},{"d":"2022-04-22","o":4.02,"h":4.16,"l":4.01,"c":4.11,"v":171500},{"d":"2022-04-25","o":4.08,"h":4.27,"l":3.96,"c":4.23,"v":160200},{"d":"2022-04-26","o":4.22,"h":4.26,"l":3.98,"c":4,"v":192000},{"d":"2022-04-27","o":4.04,"h":4.24,"l":3.82,"c":4,"v":173700},{"d":"2022-04-28","o":4.02,"h":4.14,"l":3.71,"c":3.92,"v":156300},{"d":"2022-04-29","o":3.87,"h":3.96,"l":3.71,"c":3.86,"v":182600},{"d":"2022-05-02","o":3.82,"h":4.04,"l":3.8,"c":4.03,"v":117300},{"d":"2022-05-03","o":4.09,"h":4.09,"l":3.83,"c":3.89,"v":115400},{"d":"2022-05-04","o":3.87,"h":4.02,"l":3.65,"c":4.01,"v":171800},{"d":"2022-05-05","o":3.93,"h":3.98,"l":3.73,"c":3.77,"v":216100},{"d":"2022-05-06","o":3.71,"h":3.79,"l":3.55,"c":3.64,"v":130000},{"d":"2022-05-09","o":3.6,"h":3.62,"l":3.25,"c":3.31,"v":329500},{"d":"2022-05-10","o":3.41,"h":3.73,"l":3.41,"c":3.59,"v":207200},{"d":"2022-05-11","o":3.61,"h":3.85,"l":3.04,"c":3.08,"v":131500},{"d":"2022-05-12","o":3.06,"h":3.38,"l":3.02,"c":3.18,"v":192600},{"d":"2022-05-13","o":3.2,"h":3.43,"l":3.15,"c":3.33,"v":473200},{"d":"2022-05-16","o":3.36,"h":3.44,"l":3.11,"c":3.23,"v":210600},{"d":"2022-05-17","o":3.36,"h":3.66,"l":3.24,"c":3.65,"v":242600},{"d":"2022-05-18","o":3.5,"h":3.7,"l":3.46,"c":3.49,"v":152300},{"d":"2022-05-19","o":3.47,"h":3.59,"l":3.42,"c":3.47,"v":125000},{"d":"2022-05-20","o":3.57,"h":3.57,"l":3.27,"c":3.48,"v":156500},{"d":"2022-05-23","o":3.51,"h":3.62,"l":3.41,"c":3.45,"v":184900},{"d":"2022-05-24","o":3.4,"h":3.46,"l":3.26,"c":3.37,"v":78700},{"d":"2022-05-25","o":3.36,"h":3.49,"l":3.36,"c":3.45,"v":89800},{"d":"2022-05-26","o":3.47,"h":3.55,"l":3.44,"c":3.48,"v":63000},{"d":"2022-05-27","o":3.51,"h":3.61,"l":3.38,"c":3.56,"v":77600},{"d":"2022-05-31","o":3.58,"h":3.67,"l":3.46,"c":3.54,"v":95600},{"d":"2022-06-01","o":3.59,"h":3.59,"l":3.25,"c":3.27,"v":150400},{"d":"2022-06-02","o":3.28,"h":3.62,"l":3.25,"c":3.53,"v":116800},{"d":"2022-06-03","o":3.55,"h":3.82,"l":3.49,"c":3.68,"v":138100},{"d":"2022-06-06","o":3.74,"h":3.84,"l":3.67,"c":3.69,"v":166200},{"d":"2022-06-07","o":3.64,"h":4.04,"l":3.61,"c":3.99,"v":307100},{"d":"2022-06-08","o":3.93,"h":4.06,"l":3.86,"c":3.94,"v":108100},{"d":"2022-06-09","o":3.94,"h":4.02,"l":3.5,"c":3.87,"v":212100},{"d":"2022-06-10","o":3.77,"h":3.91,"l":3.66,"c":3.84,"v":175700},{"d":"2022-06-13","o":3.74,"h":3.74,"l":3.53,"c":3.65,"v":109200},{"d":"2022-06-14","o":3.66,"h":3.67,"l":3.49,"c":3.56,"v":72400},{"d":"2022-06-15","o":3.61,"h":3.67,"l":3.53,"c":3.59,"v":209600},{"d":"2022-06-16","o":3.51,"h":3.52,"l":3.16,"c":3.19,"v":275900},{"d":"2022-06-17","o":3.24,"h":3.48,"l":3.19,"c":3.3,"v":252100},{"d":"2022-06-21","o":3.34,"h":3.48,"l":3.31,"c":3.36,"v":300900},{"d":"2022-06-22","o":3.32,"h":3.69,"l":3.31,"c":3.46,"v":320100},{"d":"2022-06-23","o":3.45,"h":3.69,"l":3.44,"c":3.69,"v":224100},{"d":"2022-06-24","o":3.71,"h":3.92,"l":3.44,"c":3.75,"v":3362100},{"d":"2022-06-27","o":3.78,"h":4.16,"l":3.64,"c":4.1,"v":286300},{"d":"2022-06-28","o":4.09,"h":4.46,"l":3.96,"c":4.39,"v":158400},{"d":"2022-06-29","o":4.4,"h":5.03,"l":4.34,"c":4.88,"v":239700},{"d":"2022-06-30","o":4.92,"h":5.03,"l":4.62,"c":4.7,"v":225900},{"d":"2022-07-01","o":4.71,"h":5.02,"l":4.4,"c":4.71,"v":114100},{"d":"2022-07-05","o":4.65,"h":4.93,"l":4.55,"c":4.75,"v":128200},{"d":"2022-07-06","o":4.75,"h":5.5,"l":4.66,"c":5.5,"v":115400},{"d":"2022-07-07","o":5.5,"h":6.07,"l":5.5,"c":6,"v":122400},{"d":"2022-07-08","o":5.91,"h":6.03,"l":5.72,"c":5.99,"v":43100},{"d":"2022-07-11","o":5.85,"h":6.28,"l":5.7,"c":5.98,"v":83200},{"d":"2022-07-12","o":5.9,"h":6.01,"l":5.6,"c":5.91,"v":64000},{"d":"2022-07-13","o":5.78,"h":5.92,"l":5.71,"c":5.89,"v":33700},{"d":"2022-07-14","o":5.85,"h":6.37,"l":5.85,"c":6.26,"v":60700},{"d":"2022-07-15","o":6.47,"h":6.77,"l":6.22,"c":6.29,"v":201700},{"d":"2022-07-18","o":6.36,"h":6.38,"l":5.76,"c":5.87,"v":53700},{"d":"2022-07-19","o":5.95,"h":6.17,"l":5.83,"c":6.06,"v":37400},{"d":"2022-07-20","o":6.08,"h":6.45,"l":5.68,"c":5.82,"v":53700},{"d":"2022-07-21","o":5.83,"h":6.17,"l":5.79,"c":6.16,"v":20200},{"d":"2022-07-22","o":6.21,"h":6.49,"l":6.12,"c":6.28,"v":38900},{"d":"2022-07-25","o":6.28,"h":6.28,"l":5.03,"c":5.27,"v":71500},{"d":"2022-07-26","o":5.16,"h":5.68,"l":5.05,"c":5.52,"v":43500},{"d":"2022-07-27","o":5.53,"h":5.84,"l":5.37,"c":5.79,"v":27300},{"d":"2022-07-28","o":5.75,"h":5.97,"l":5.46,"c":5.53,"v":26200},{"d":"2022-07-29","o":5.47,"h":5.8,"l":5.39,"c":5.44,"v":27100},{"d":"2022-08-01","o":5.44,"h":5.45,"l":4.93,"c":5,"v":70200},{"d":"2022-08-02","o":4.93,"h":5.19,"l":4.7,"c":4.98,"v":62700},{"d":"2022-08-03","o":5.58,"h":5.58,"l":4.93,"c":4.98,"v":38000},{"d":"2022-08-04","o":4.53,"h":5.34,"l":4.53,"c":5.05,"v":21700},{"d":"2022-08-05","o":5.12,"h":5.44,"l":5.01,"c":5.22,"v":36500},{"d":"2022-08-08","o":5.3,"h":5.56,"l":5.05,"c":5.27,"v":33800},{"d":"2022-08-09","o":5.35,"h":5.35,"l":5,"c":5.09,"v":28900},{"d":"2022-08-10","o":5.19,"h":5.49,"l":4.91,"c":5.31,"v":62600},{"d":"2022-08-11","o":5.31,"h":5.45,"l":5.15,"c":5.29,"v":34800},{"d":"2022-08-12","o":5.33,"h":5.51,"l":5.25,"c":5.4,"v":22500},{"d":"2022-08-15","o":5.41,"h":5.51,"l":5.31,"c":5.41,"v":19200},{"d":"2022-08-16","o":5.26,"h":5.69,"l":5.26,"c":5.65,"v":50200},{"d":"2022-08-17","o":5.5,"h":5.98,"l":5.5,"c":5.52,"v":36900},{"d":"2022-08-18","o":5.57,"h":5.72,"l":5,"c":5.22,"v":63100},{"d":"2022-08-19","o":5.07,"h":5.35,"l":4.73,"c":4.78,"v":33700},{"d":"2022-08-22","o":4.82,"h":5.39,"l":4.8,"c":5.01,"v":22400},{"d":"2022-08-23","o":5.07,"h":5.17,"l":5.03,"c":5.04,"v":7000},{"d":"2022-08-24","o":5.13,"h":5.57,"l":5.12,"c":5.47,"v":31000},{"d":"2022-08-25","o":5.4,"h":5.61,"l":5.4,"c":5.53,"v":14100},{"d":"2022-08-26","o":5.67,"h":5.82,"l":5.26,"c":5.49,"v":25000},{"d":"2022-08-29","o":5.51,"h":5.52,"l":5.23,"c":5.25,"v":10700},{"d":"2022-08-30","o":5.34,"h":5.4,"l":5.23,"c":5.25,"v":20500},{"d":"2022-08-31","o":5.41,"h":5.85,"l":5.37,"c":5.69,"v":22800},{"d":"2022-09-01","o":5.62,"h":6.27,"l":5.58,"c":6.09,"v":28700},{"d":"2022-09-02","o":6.22,"h":6.39,"l":5.6,"c":5.77,"v":24400},{"d":"2022-09-06","o":5.75,"h":6.23,"l":5.75,"c":6.08,"v":48700},{"d":"2022-09-07","o":6.11,"h":6.55,"l":5.91,"c":6.53,"v":25400},{"d":"2022-09-08","o":6.55,"h":6.73,"l":6.31,"c":6.55,"v":82500},{"d":"2022-09-09","o":6.69,"h":6.79,"l":6.55,"c":6.74,"v":103900},{"d":"2022-09-12","o":6.86,"h":6.89,"l":6.17,"c":6.23,"v":56500},{"d":"2022-09-13","o":6.17,"h":6.33,"l":5.81,"c":6.05,"v":20300},{"d":"2022-09-14","o":6.06,"h":6.23,"l":5.78,"c":5.91,"v":17000},{"d":"2022-09-15","o":6,"h":6.41,"l":5.97,"c":6.18,"v":59800},{"d":"2022-09-16","o":6.13,"h":6.36,"l":5.47,"c":5.49,"v":175400},{"d":"2022-09-19","o":5.36,"h":5.36,"l":4.92,"c":5.24,"v":55300},{"d":"2022-09-20","o":4.81,"h":5.24,"l":4.81,"c":4.94,"v":29600},{"d":"2022-09-21","o":4.89,"h":4.93,"l":4.67,"c":4.77,"v":29500},{"d":"2022-09-22","o":4.8,"h":5.08,"l":4.59,"c":4.75,"v":28100},{"d":"2022-09-23","o":4.58,"h":4.8,"l":4.45,"c":4.63,"v":45700},{"d":"2022-09-26","o":4.56,"h":4.6,"l":4.09,"c":4.44,"v":35500},{"d":"2022-09-27","o":4.44,"h":4.71,"l":4.44,"c":4.7,"v":65000},{"d":"2022-09-28","o":8.1,"h":10.23,"l":7.28,"c":9.58,"v":65285000},{"d":"2022-09-29","o":8.54,"h":10.65,"l":8.51,"c":10.48,"v":10208000},{"d":"2022-09-30","o":10.64,"h":10.97,"l":9.78,"c":10.03,"v":2858600},{"d":"2022-10-03","o":9.99,"h":10.2,"l":9.11,"c":9.45,"v":1028000},{"d":"2022-10-04","o":9.29,"h":10.02,"l":9.29,"c":9.55,"v":524900},{"d":"2022-10-05","o":10.32,"h":10.39,"l":9.82,"c":10.17,"v":1019900},{"d":"2022-10-06","o":10.01,"h":10.68,"l":9.67,"c":10.07,"v":436800},{"d":"2022-10-07","o":10.07,"h":10.22,"l":9.81,"c":9.82,"v":261100},{"d":"2022-10-10","o":9.9,"h":10.06,"l":9.36,"c":9.45,"v":336300},{"d":"2022-10-11","o":9.77,"h":9.77,"l":8.85,"c":9,"v":454600},{"d":"2022-10-12","o":9.05,"h":9.29,"l":8.03,"c":8.1,"v":473100},{"d":"2022-10-13","o":8.27,"h":8.41,"l":7.95,"c":8.14,"v":224300},{"d":"2022-10-14","o":8,"h":8.32,"l":7.82,"c":7.91,"v":203800},{"d":"2022-10-17","o":7.99,"h":8.3,"l":7.92,"c":7.97,"v":270800},{"d":"2022-10-18","o":8.03,"h":8.24,"l":7.89,"c":8.04,"v":113500},{"d":"2022-10-19","o":7.99,"h":8.2,"l":7.33,"c":7.45,"v":145300},{"d":"2022-10-20","o":7.32,"h":7.68,"l":7.32,"c":7.44,"v":76900},{"d":"2022-10-21","o":7.32,"h":7.79,"l":7.15,"c":7.64,"v":69700},{"d":"2022-10-24","o":7.75,"h":8.04,"l":7.3,"c":7.6,"v":272000},{"d":"2022-10-25","o":7.51,"h":7.68,"l":7.21,"c":7.27,"v":106800},{"d":"2022-10-26","o":7.55,"h":7.9,"l":7.43,"c":7.45,"v":166600},{"d":"2022-10-27","o":7.57,"h":7.57,"l":7.01,"c":7.07,"v":155300},{"d":"2022-10-28","o":7.15,"h":7.45,"l":7.01,"c":7.16,"v":247400},{"d":"2022-10-31","o":7.12,"h":7.45,"l":6.82,"c":6.92,"v":261500},{"d":"2022-11-01","o":7.24,"h":7.24,"l":6.78,"c":6.87,"v":202400},{"d":"2022-11-02","o":7,"h":7.07,"l":6.79,"c":6.89,"v":188000},{"d":"2022-11-03","o":6.84,"h":7.05,"l":6.55,"c":6.77,"v":143500},{"d":"2022-11-04","o":6.89,"h":6.89,"l":6.29,"c":6.36,"v":102900},{"d":"2022-11-07","o":6.33,"h":6.7,"l":6.16,"c":6.48,"v":77900},{"d":"2022-11-08","o":6.48,"h":7,"l":6.42,"c":6.71,"v":107500},{"d":"2022-11-09","o":6.63,"h":6.81,"l":6.21,"c":6.21,"v":83100},{"d":"2022-11-10","o":6.44,"h":6.59,"l":6.31,"c":6.48,"v":123600},{"d":"2022-11-11","o":6.54,"h":6.91,"l":6.39,"c":6.8,"v":97600},{"d":"2022-11-14","o":6,"h":6.5,"l":5.66,"c":6.14,"v":243300},{"d":"2022-11-15","o":6.17,"h":7.12,"l":6.17,"c":6.45,"v":283100},{"d":"2022-11-16","o":6.37,"h":6.51,"l":5.87,"c":6.15,"v":142400},{"d":"2022-11-17","o":6.09,"h":6.51,"l":6.07,"c":6.51,"v":157200},{"d":"2022-11-18","o":6.67,"h":6.67,"l":5.96,"c":6.08,"v":61100},{"d":"2022-11-21","o":6.11,"h":6.39,"l":6.05,"c":6.35,"v":79100},{"d":"2022-11-22","o":6.38,"h":6.38,"l":5.86,"c":6.31,"v":100900},{"d":"2022-11-23","o":6.33,"h":6.42,"l":6.08,"c":6.36,"v":103300},{"d":"2022-11-25","o":6.48,"h":6.48,"l":6,"c":6.19,"v":30900},{"d":"2022-11-28","o":6.19,"h":6.61,"l":5.93,"c":6.32,"v":137800},{"d":"2022-11-29","o":6.31,"h":6.31,"l":5.75,"c":5.84,"v":121300},{"d":"2022-11-30","o":5.83,"h":5.88,"l":5.59,"c":5.68,"v":191400},{"d":"2022-12-01","o":5.72,"h":6,"l":5.67,"c":5.82,"v":147000},{"d":"2022-12-02","o":5.76,"h":5.76,"l":5.57,"c":5.6,"v":187900},{"d":"2022-12-05","o":5.6,"h":5.69,"l":5.56,"c":5.6,"v":228000},{"d":"2022-12-06","o":5.58,"h":5.62,"l":5.3,"c":5.38,"v":158900},{"d":"2022-12-07","o":5.41,"h":5.41,"l":5.28,"c":5.33,"v":144300},{"d":"2022-12-08","o":5.35,"h":5.75,"l":5.18,"c":5.72,"v":90900},{"d":"2022-12-09","o":5.72,"h":6.17,"l":5.67,"c":6.12,"v":108100},{"d":"2022-12-12","o":6.18,"h":6.18,"l":5.5,"c":5.53,"v":82900},{"d":"2022-12-13","o":5.63,"h":5.99,"l":5.55,"c":5.83,"v":84100},{"d":"2022-12-14","o":5.87,"h":5.87,"l":5.65,"c":5.76,"v":73100},{"d":"2022-12-15","o":5.66,"h":5.78,"l":5.25,"c":5.27,"v":97700},{"d":"2022-12-16","o":5.34,"h":5.74,"l":5.18,"c":5.72,"v":154000},{"d":"2022-12-19","o":5.68,"h":5.68,"l":5.21,"c":5.57,"v":87500},{"d":"2022-12-20","o":5.5,"h":5.9,"l":5.49,"c":5.81,"v":109400},{"d":"2022-12-21","o":5.8,"h":5.8,"l":5.2,"c":5.22,"v":83300},{"d":"2022-12-22","o":5.19,"h":5.6,"l":5.19,"c":5.56,"v":88200},{"d":"2022-12-23","o":5.54,"h":5.66,"l":4.93,"c":5.21,"v":96000},{"d":"2022-12-27","o":5.28,"h":5.28,"l":4.96,"c":5.07,"v":59900},{"d":"2022-12-28","o":4.98,"h":5.07,"l":4.58,"c":4.81,"v":98200},{"d":"2022-12-29","o":4.8,"h":5.47,"l":4.73,"c":5.37,"v":55300},{"d":"2022-12-30","o":5.24,"h":5.41,"l":5.12,"c":5.4,"v":42000},{"d":"2023-01-03","o":5.13,"h":5.63,"l":5.02,"c":5.26,"v":72300},{"d":"2023-01-04","o":5.19,"h":5.57,"l":5.19,"c":5.46,"v":42600},{"d":"2023-01-05","o":5.51,"h":5.77,"l":5.41,"c":5.73,"v":77400},{"d":"2023-01-06","o":5.72,"h":5.8,"l":5.19,"c":5.24,"v":90000},{"d":"2023-01-09","o":5.36,"h":5.64,"l":5.21,"c":5.45,"v":48800},{"d":"2023-01-10","o":5.47,"h":5.62,"l":5.43,"c":5.58,"v":53700},{"d":"2023-01-11","o":5.61,"h":5.72,"l":5.33,"c":5.69,"v":22900},{"d":"2023-01-12","o":5.66,"h":6,"l":5.5,"c":6,"v":24800},{"d":"2023-01-13","o":5.87,"h":6.24,"l":5.87,"c":6.24,"v":43600},{"d":"2023-01-17","o":6.23,"h":6.3,"l":5.99,"c":6.11,"v":73800},{"d":"2023-01-18","o":6.14,"h":6.26,"l":5.75,"c":5.9,"v":81800},{"d":"2023-01-19","o":5.8,"h":6.6,"l":5.57,"c":5.57,"v":35200},{"d":"2023-01-20","o":6.02,"h":6.02,"l":5.44,"c":5.72,"v":52800},{"d":"2023-01-23","o":5.8,"h":6.08,"l":5.66,"c":5.83,"v":52500},{"d":"2023-01-24","o":5.81,"h":6.32,"l":5.81,"c":5.87,"v":86500},{"d":"2023-01-25","o":5.94,"h":6.18,"l":5.84,"c":5.87,"v":47800},{"d":"2023-01-26","o":5.92,"h":5.99,"l":5.43,"c":5.52,"v":71300},{"d":"2023-01-27","o":5.45,"h":5.81,"l":5.3,"c":5.45,"v":58600},{"d":"2023-01-30","o":5.47,"h":5.59,"l":5.3,"c":5.33,"v":50400},{"d":"2023-01-31","o":5.39,"h":6.66,"l":5.39,"c":6.57,"v":364900},{"d":"2023-02-01","o":6.76,"h":6.84,"l":6.36,"c":6.65,"v":152600},{"d":"2023-02-02","o":6.5,"h":6.5,"l":5.83,"c":5.94,"v":144300},{"d":"2023-02-03","o":5.87,"h":5.98,"l":5.65,"c":5.75,"v":81700},{"d":"2023-02-06","o":5.79,"h":6.11,"l":5.75,"c":5.98,"v":121700},{"d":"2023-02-07","o":5.96,"h":6.02,"l":5.85,"c":5.86,"v":36900},{"d":"2023-02-08","o":5.86,"h":6.07,"l":5.86,"c":5.95,"v":137300},{"d":"2023-02-09","o":5.97,"h":5.97,"l":5.81,"c":5.82,"v":24200},{"d":"2023-02-10","o":5.81,"h":5.97,"l":5.66,"c":5.7,"v":103000},{"d":"2023-02-13","o":5.76,"h":5.91,"l":5.36,"c":5.51,"v":65100},{"d":"2023-02-14","o":5.51,"h":5.75,"l":5.44,"c":5.47,"v":129700},{"d":"2023-02-15","o":5.47,"h":5.78,"l":5.39,"c":5.62,"v":53500},{"d":"2023-02-16","o":5.62,"h":5.88,"l":5.41,"c":5.51,"v":95400},{"d":"2023-02-17","o":5.52,"h":5.97,"l":5.46,"c":5.51,"v":33200},{"d":"2023-02-21","o":5.45,"h":5.45,"l":5.27,"c":5.3,"v":54400},{"d":"2023-02-22","o":5.26,"h":5.6,"l":5.1,"c":5.31,"v":39500},{"d":"2023-02-23","o":5.28,"h":5.42,"l":5.26,"c":5.28,"v":34300},{"d":"2023-02-24","o":5.22,"h":5.55,"l":5.22,"c":5.24,"v":27900},{"d":"2023-02-27","o":5.25,"h":5.48,"l":5.24,"c":5.24,"v":58900},{"d":"2023-02-28","o":5.25,"h":5.39,"l":5.18,"c":5.27,"v":32200},{"d":"2023-03-01","o":5.29,"h":5.32,"l":5.08,"c":5.24,"v":37500},{"d":"2023-03-02","o":5.2,"h":5.32,"l":5.05,"c":5.12,"v":51300},{"d":"2023-03-03","o":5.12,"h":5.34,"l":5.03,"c":5.23,"v":29300},{"d":"2023-03-06","o":5.18,"h":5.74,"l":5.14,"c":5.4,"v":56100},{"d":"2023-03-07","o":5.38,"h":5.65,"l":5.33,"c":5.46,"v":42600},{"d":"2023-03-08","o":5.45,"h":5.67,"l":5.31,"c":5.52,"v":58300},{"d":"2023-03-09","o":5.54,"h":5.65,"l":5.18,"c":5.28,"v":106000},{"d":"2023-03-10","o":5.2,"h":5.2,"l":4.51,"c":4.56,"v":110500},{"d":"2023-03-13","o":4.51,"h":4.64,"l":4.3,"c":4.34,"v":191600},{"d":"2023-03-14","o":4.42,"h":4.48,"l":4.25,"c":4.32,"v":229600},{"d":"2023-03-15","o":4.3,"h":4.46,"l":4.11,"c":4.11,"v":145200},{"d":"2023-03-16","o":4.1,"h":4.16,"l":3.78,"c":4.01,"v":197400},{"d":"2023-03-17","o":4.09,"h":4.09,"l":3.85,"c":3.87,"v":127500},{"d":"2023-03-20","o":3.86,"h":3.99,"l":3.74,"c":3.75,"v":102300},{"d":"2023-03-21","o":3.78,"h":4.05,"l":3.78,"c":3.88,"v":91300},{"d":"2023-03-22","o":3.96,"h":4.19,"l":3.89,"c":4.08,"v":53500},{"d":"2023-03-23","o":4.13,"h":4.26,"l":3.84,"c":3.98,"v":64400},{"d":"2023-03-24","o":4.05,"h":4.05,"l":3.83,"c":3.92,"v":54000},{"d":"2023-03-27","o":4.21,"h":4.25,"l":3.8,"c":4.21,"v":107900},{"d":"2023-03-28","o":4.25,"h":4.5,"l":3.94,"c":4.01,"v":39400},{"d":"2023-03-29","o":4.07,"h":4.2,"l":3.86,"c":4.07,"v":85900},{"d":"2023-03-30","o":4.07,"h":4.13,"l":3.86,"c":4.08,"v":44500},{"d":"2023-03-31","o":4.07,"h":4.24,"l":3.96,"c":4.06,"v":91500},{"d":"2023-04-03","o":4.13,"h":4.45,"l":4.05,"c":4.31,"v":82000},{"d":"2023-04-04","o":4.31,"h":4.31,"l":3.69,"c":3.84,"v":439700},{"d":"2023-04-05","o":3.88,"h":3.99,"l":3.8,"c":3.82,"v":91300},{"d":"2023-04-06","o":3.86,"h":3.97,"l":3.7,"c":3.77,"v":193000},{"d":"2023-04-10","o":3.77,"h":3.92,"l":3.7,"c":3.83,"v":269800},{"d":"2023-04-11","o":3.8,"h":3.85,"l":3.75,"c":3.77,"v":135300},{"d":"2023-04-12","o":3.79,"h":3.99,"l":3.7,"c":3.85,"v":72200},{"d":"2023-04-13","o":3.84,"h":4.19,"l":3.76,"c":3.88,"v":97300},{"d":"2023-04-14","o":3.88,"h":3.91,"l":3.72,"c":3.74,"v":75700},{"d":"2023-04-17","o":3.75,"h":3.89,"l":3.58,"c":3.65,"v":156800},{"d":"2023-04-18","o":3.7,"h":3.77,"l":3.52,"c":3.59,"v":256400},{"d":"2023-04-19","o":3.53,"h":4.03,"l":3.53,"c":4,"v":112100},{"d":"2023-04-20","o":3.98,"h":4,"l":3.92,"c":4,"v":19200},{"d":"2023-04-21","o":4.1,"h":4.19,"l":3.91,"c":4,"v":96300},{"d":"2023-04-24","o":3.96,"h":4.01,"l":3.61,"c":3.78,"v":75400},{"d":"2023-04-25","o":3.73,"h":3.73,"l":3.6,"c":3.66,"v":42600},{"d":"2023-04-26","o":3.67,"h":3.78,"l":3.6,"c":3.76,"v":46200},{"d":"2023-04-27","o":3.72,"h":3.85,"l":3.55,"c":3.82,"v":18100},{"d":"2023-04-28","o":3.82,"h":4.03,"l":3.82,"c":3.86,"v":59400},{"d":"2023-05-01","o":3.86,"h":4.03,"l":3.79,"c":3.94,"v":40300},{"d":"2023-05-02","o":3.91,"h":4,"l":3.58,"c":3.7,"v":54300},{"d":"2023-05-03","o":3.89,"h":4.65,"l":3.89,"c":3.98,"v":992300},{"d":"2023-05-04","o":3.95,"h":4.24,"l":3.91,"c":4.05,"v":244300},{"d":"2023-05-05","o":4.07,"h":5.34,"l":4.07,"c":5.29,"v":1355400},{"d":"2023-05-08","o":5.31,"h":5.31,"l":4.39,"c":4.85,"v":503500},{"d":"2023-05-09","o":5.02,"h":5.84,"l":4.84,"c":5.73,"v":517200},{"d":"2023-05-10","o":5.75,"h":6.67,"l":5.48,"c":6.59,"v":410800},{"d":"2023-05-11","o":6.59,"h":6.59,"l":5.48,"c":5.73,"v":317800},{"d":"2023-05-12","o":5.8,"h":5.93,"l":5.48,"c":5.6,"v":136700},{"d":"2023-05-15","o":5.54,"h":6.2,"l":5.15,"c":6.2,"v":256900},{"d":"2023-05-16","o":6.03,"h":6.03,"l":5.36,"c":5.61,"v":179000},{"d":"2023-05-17","o":5.57,"h":5.77,"l":5.38,"c":5.45,"v":97700},{"d":"2023-05-18","o":5.69,"h":5.71,"l":5.26,"c":5.59,"v":150600},{"d":"2023-05-19","o":5.61,"h":5.97,"l":5.52,"c":5.96,"v":112000},{"d":"2023-05-22","o":5.87,"h":5.88,"l":5.04,"c":5.31,"v":663800},{"d":"2023-05-23","o":5.31,"h":5.7,"l":5.19,"c":5.2,"v":228800},{"d":"2023-05-24","o":5.17,"h":5.45,"l":5.05,"c":5.25,"v":127300},{"d":"2023-05-25","o":5.23,"h":5.23,"l":4.74,"c":4.85,"v":147700},{"d":"2023-05-26","o":4.88,"h":4.98,"l":4.7,"c":4.81,"v":82000},{"d":"2023-05-30","o":4.87,"h":5.1,"l":4.71,"c":4.94,"v":86100},{"d":"2023-05-31","o":5.05,"h":5.05,"l":4.77,"c":4.93,"v":65000},{"d":"2023-06-01","o":4.94,"h":5.25,"l":4.81,"c":5,"v":151300},{"d":"2023-06-02","o":5,"h":5.3,"l":4.82,"c":5.17,"v":183300},{"d":"2023-06-05","o":5.19,"h":5.36,"l":4.91,"c":4.95,"v":75700},{"d":"2023-06-06","o":4.95,"h":5.3,"l":4.95,"c":5.2,"v":73800},{"d":"2023-06-07","o":5.22,"h":5.28,"l":5.02,"c":5.02,"v":77000},{"d":"2023-06-08","o":5.08,"h":5.1,"l":4.76,"c":4.87,"v":119600},{"d":"2023-06-09","o":4.91,"h":4.97,"l":4.76,"c":4.85,"v":122700},{"d":"2023-06-12","o":4.91,"h":5.2,"l":4.79,"c":5.19,"v":113400},{"d":"2023-06-13","o":5.33,"h":6.48,"l":5.33,"c":5.89,"v":672800},{"d":"2023-06-14","o":6,"h":6.13,"l":5.62,"c":5.91,"v":215100},{"d":"2023-06-15","o":5.9,"h":6.15,"l":5.59,"c":5.61,"v":198500},{"d":"2023-06-16","o":5.64,"h":5.97,"l":5.42,"c":5.84,"v":129800},{"d":"2023-06-20","o":5.86,"h":6.06,"l":5.55,"c":5.95,"v":181100},{"d":"2023-06-21","o":5.99,"h":5.99,"l":5.55,"c":5.71,"v":122600},{"d":"2023-06-22","o":5.61,"h":5.82,"l":5.56,"c":5.65,"v":60900},{"d":"2023-06-23","o":5.61,"h":5.68,"l":5.4,"c":5.42,"v":62900},{"d":"2023-06-26","o":5.44,"h":5.44,"l":4.76,"c":4.85,"v":178700},{"d":"2023-06-27","o":4.95,"h":4.95,"l":4.57,"c":4.77,"v":82500},{"d":"2023-06-28","o":4.75,"h":4.94,"l":4.65,"c":4.86,"v":73000},{"d":"2023-06-29","o":4.92,"h":5.15,"l":4.74,"c":4.81,"v":145300},{"d":"2023-06-30","o":4.87,"h":4.95,"l":4.68,"c":4.81,"v":61500},{"d":"2023-07-03","o":4.9,"h":5.11,"l":4.7,"c":4.96,"v":123300},{"d":"2023-07-05","o":5.13,"h":5.31,"l":4.91,"c":5.21,"v":196300},{"d":"2023-07-06","o":5.35,"h":5.35,"l":4.85,"c":5.05,"v":118600},{"d":"2023-07-07","o":5.06,"h":5.12,"l":4.95,"c":5.06,"v":95800},{"d":"2023-07-10","o":5.09,"h":5.16,"l":4.88,"c":4.96,"v":279200},{"d":"2023-07-11","o":5.75,"h":6.39,"l":5.32,"c":6,"v":4936700},{"d":"2023-07-12","o":6.08,"h":6.95,"l":5.9,"c":6.15,"v":1187200},{"d":"2023-07-13","o":6.21,"h":6.48,"l":5.85,"c":6.12,"v":574400},{"d":"2023-07-14","o":6.11,"h":6.79,"l":5.81,"c":6.28,"v":718500},{"d":"2023-07-17","o":11.01,"h":11.31,"l":9.26,"c":9.72,"v":29215900},{"d":"2023-07-18","o":9.05,"h":9.2,"l":7.11,"c":8,"v":4112600},{"d":"2023-07-19","o":7.7,"h":7.98,"l":7.27,"c":7.41,"v":5345000},{"d":"2023-07-20","o":7.49,"h":7.74,"l":6.98,"c":7.31,"v":1497900},{"d":"2023-07-21","o":7.35,"h":7.58,"l":7.15,"c":7.4,"v":779900},{"d":"2023-07-24","o":7.45,"h":7.45,"l":6.66,"c":6.87,"v":1274700},{"d":"2023-07-25","o":6.8,"h":6.97,"l":6.58,"c":6.91,"v":900900},{"d":"2023-07-26","o":7.2,"h":7.3,"l":6.71,"c":7.1,"v":1284900},{"d":"2023-07-27","o":7.29,"h":7.45,"l":7.12,"c":7.21,"v":775900},{"d":"2023-07-28","o":7.2,"h":7.37,"l":6.85,"c":7.33,"v":740200},{"d":"2023-07-31","o":7.45,"h":7.53,"l":7.28,"c":7.4,"v":525600},{"d":"2023-08-01","o":7.28,"h":7.47,"l":7.1,"c":7.26,"v":440800},{"d":"2023-08-02","o":7.2,"h":7.29,"l":6.96,"c":7.1,"v":758800},{"d":"2023-08-03","o":7.06,"h":7.24,"l":6.93,"c":7.11,"v":270900},{"d":"2023-08-04","o":7.16,"h":7.62,"l":7.14,"c":7.3,"v":692800},{"d":"2023-08-07","o":7.48,"h":7.52,"l":6.84,"c":7,"v":1025200},{"d":"2023-08-08","o":6.97,"h":7.23,"l":6.73,"c":7,"v":941700},{"d":"2023-08-09","o":7,"h":7.06,"l":6.66,"c":6.78,"v":532000},{"d":"2023-08-10","o":6.8,"h":7.19,"l":6.66,"c":7.04,"v":437900},{"d":"2023-08-11","o":6.99,"h":7.32,"l":6.86,"c":7.14,"v":388500},{"d":"2023-08-14","o":7.12,"h":7.26,"l":6.84,"c":7.22,"v":742200},{"d":"2023-08-15","o":7.15,"h":7.25,"l":6.96,"c":7.12,"v":539300},{"d":"2023-08-16","o":7.12,"h":7.12,"l":6.51,"c":6.79,"v":706100},{"d":"2023-08-17","o":6.72,"h":6.72,"l":6.3,"c":6.4,"v":861400},{"d":"2023-08-18","o":6.29,"h":6.43,"l":6.21,"c":6.29,"v":341000},{"d":"2023-08-21","o":6.29,"h":6.63,"l":6.12,"c":6.59,"v":411100},{"d":"2023-08-22","o":6.59,"h":6.78,"l":6.42,"c":6.46,"v":329000},{"d":"2023-08-23","o":6.47,"h":6.6,"l":6.42,"c":6.5,"v":711700},{"d":"2023-08-24","o":6.5,"h":6.5,"l":5.9,"c":6.12,"v":575300},{"d":"2023-08-25","o":6.07,"h":6.31,"l":5.9,"c":6.3,"v":260900},{"d":"2023-08-28","o":6.34,"h":6.36,"l":6.17,"c":6.24,"v":172900},{"d":"2023-08-29","o":6.2,"h":6.35,"l":6.18,"c":6.25,"v":249000},{"d":"2023-08-30","o":6.22,"h":6.37,"l":6.16,"c":6.36,"v":227600},{"d":"2023-08-31","o":6.32,"h":6.32,"l":5.99,"c":6.02,"v":320400},{"d":"2023-09-01","o":6.04,"h":6.2,"l":5.97,"c":6.11,"v":613800},{"d":"2023-09-05","o":6.1,"h":6.3,"l":5.99,"c":6,"v":240300},{"d":"2023-09-06","o":5.98,"h":5.98,"l":5.76,"c":5.93,"v":223000},{"d":"2023-09-07","o":5.86,"h":5.86,"l":5.61,"c":5.61,"v":209100},{"d":"2023-09-08","o":5.61,"h":5.66,"l":5.52,"c":5.61,"v":163100},{"d":"2023-09-11","o":5.66,"h":5.76,"l":5.54,"c":5.66,"v":107100},{"d":"2023-09-12","o":5.61,"h":5.71,"l":5.51,"c":5.53,"v":124000},{"d":"2023-09-13","o":5.52,"h":5.62,"l":5.44,"c":5.51,"v":313300},{"d":"2023-09-14","o":5.49,"h":5.73,"l":5.45,"c":5.51,"v":168800},{"d":"2023-09-15","o":5.48,"h":5.65,"l":5.27,"c":5.53,"v":1026400},{"d":"2023-09-18","o":5.45,"h":5.45,"l":5.1,"c":5.12,"v":389900},{"d":"2023-09-19","o":5.1,"h":5.23,"l":5.02,"c":5.1,"v":254600},{"d":"2023-09-20","o":5.13,"h":5.13,"l":4.91,"c":4.91,"v":206300},{"d":"2023-09-21","o":4.86,"h":4.86,"l":4.7,"c":4.73,"v":196100},{"d":"2023-09-22","o":4.73,"h":4.86,"l":4.42,"c":4.45,"v":271800},{"d":"2023-09-25","o":4.42,"h":4.45,"l":4.11,"c":4.24,"v":307300},{"d":"2023-09-26","o":4.23,"h":4.41,"l":4.22,"c":4.29,"v":217100},{"d":"2023-09-27","o":4.29,"h":4.34,"l":4.19,"c":4.21,"v":193100},{"d":"2023-09-28","o":4.2,"h":4.2,"l":4,"c":4.17,"v":228700},{"d":"2023-09-29","o":4.22,"h":4.23,"l":4.11,"c":4.15,"v":230000},{"d":"2023-10-02","o":4.15,"h":4.22,"l":4.04,"c":4.17,"v":360100},{"d":"2023-10-03","o":4.13,"h":4.22,"l":4.03,"c":4.2,"v":351500},{"d":"2023-10-04","o":4.17,"h":4.2,"l":4.07,"c":4.17,"v":261300},{"d":"2023-10-05","o":4.16,"h":4.48,"l":4.14,"c":4.48,"v":443100},{"d":"2023-10-06","o":4.41,"h":4.6,"l":4.37,"c":4.41,"v":469700},{"d":"2023-10-09","o":4.34,"h":4.37,"l":4.1,"c":4.19,"v":383400},{"d":"2023-10-10","o":4.17,"h":4.43,"l":4.12,"c":4.31,"v":683800},{"d":"2023-10-11","o":4.36,"h":4.47,"l":4.08,"c":4.16,"v":763400},{"d":"2023-10-12","o":4.13,"h":4.17,"l":3.75,"c":3.77,"v":534900},{"d":"2023-10-13","o":3.82,"h":3.82,"l":3.66,"c":3.74,"v":249100},{"d":"2023-10-16","o":3.7,"h":3.87,"l":3.62,"c":3.75,"v":313600},{"d":"2023-10-17","o":3.75,"h":3.9,"l":3.74,"c":3.84,"v":410900},{"d":"2023-10-18","o":3.82,"h":3.82,"l":3.56,"c":3.58,"v":290900},{"d":"2023-10-19","o":3.56,"h":3.62,"l":3.41,"c":3.49,"v":421500},{"d":"2023-10-20","o":3.45,"h":3.62,"l":3.39,"c":3.46,"v":366300},{"d":"2023-10-23","o":3.43,"h":3.44,"l":3.31,"c":3.31,"v":290500},{"d":"2023-10-24","o":3.32,"h":3.5,"l":3.32,"c":3.42,"v":251100},{"d":"2023-10-25","o":3.41,"h":3.42,"l":3.25,"c":3.29,"v":283600},{"d":"2023-10-26","o":3.31,"h":3.4,"l":3.18,"c":3.22,"v":460100},{"d":"2023-10-27","o":3.3,"h":3.59,"l":2.4,"c":2.42,"v":835300},{"d":"2023-10-30","o":2.44,"h":2.45,"l":2.17,"c":2.2,"v":1116100},{"d":"2023-10-31","o":2.16,"h":2.21,"l":1.84,"c":1.87,"v":1958500},{"d":"2023-11-01","o":1.87,"h":2,"l":1.83,"c":1.9,"v":829700},{"d":"2023-11-02","o":1.94,"h":2.05,"l":1.88,"c":1.96,"v":1103200},{"d":"2023-11-03","o":2.01,"h":2.3,"l":2,"c":2.19,"v":769000},{"d":"2023-11-06","o":2.2,"h":2.25,"l":2.06,"c":2.08,"v":616100},{"d":"2023-11-07","o":2.07,"h":2.14,"l":2.02,"c":2.09,"v":540200},{"d":"2023-11-08","o":2.12,"h":2.16,"l":1.99,"c":2.04,"v":435800},{"d":"2023-11-09","o":2.05,"h":2.05,"l":1.83,"c":1.86,"v":641600},{"d":"2023-11-10","o":1.87,"h":1.93,"l":1.81,"c":1.9,"v":526700},{"d":"2023-11-13","o":2.07,"h":2.08,"l":1.95,"c":2.03,"v":988100},{"d":"2023-11-14","o":2.1,"h":2.17,"l":2.01,"c":2.13,"v":637400},{"d":"2023-11-15","o":2.15,"h":2.53,"l":2.14,"c":2.37,"v":1289800},{"d":"2023-11-16","o":2.36,"h":2.38,"l":2.19,"c":2.24,"v":496700},{"d":"2023-11-17","o":2.24,"h":2.34,"l":2.23,"c":2.28,"v":366300},{"d":"2023-11-20","o":2.28,"h":2.41,"l":2.19,"c":2.36,"v":461900},{"d":"2023-11-21","o":2.36,"h":2.4,"l":2.26,"c":2.34,"v":394800},{"d":"2023-11-22","o":2.36,"h":2.39,"l":2.3,"c":2.36,"v":422700},{"d":"2023-11-24","o":2.35,"h":2.42,"l":2.33,"c":2.37,"v":164600},{"d":"2023-11-27","o":2.35,"h":2.38,"l":2.29,"c":2.34,"v":359000},{"d":"2023-11-28","o":2.36,"h":2.36,"l":2.19,"c":2.26,"v":320900},{"d":"2023-11-29","o":2.26,"h":2.34,"l":2.22,"c":2.25,"v":308200},{"d":"2023-11-30","o":2.27,"h":2.43,"l":2.21,"c":2.4,"v":531800},{"d":"2023-12-01","o":2.4,"h":2.66,"l":2.37,"c":2.65,"v":549300},{"d":"2023-12-04","o":2.62,"h":2.72,"l":2.58,"c":2.69,"v":760000},{"d":"2023-12-05","o":2.66,"h":2.7,"l":2.62,"c":2.66,"v":309400},{"d":"2023-12-06","o":2.68,"h":2.96,"l":2.66,"c":2.84,"v":662400},{"d":"2023-12-07","o":2.84,"h":2.85,"l":2.77,"c":2.81,"v":538700},{"d":"2023-12-08","o":2.83,"h":2.84,"l":2.71,"c":2.77,"v":307300},{"d":"2023-12-11","o":2.77,"h":2.78,"l":2.67,"c":2.72,"v":517500},{"d":"2023-12-12","o":2.8,"h":2.86,"l":2.71,"c":2.81,"v":446300},{"d":"2023-12-13","o":2.8,"h":2.92,"l":2.77,"c":2.91,"v":560600},{"d":"2023-12-14","o":2.94,"h":3.08,"l":2.89,"c":3,"v":605300},{"d":"2023-12-15","o":3.01,"h":3.07,"l":2.82,"c":2.88,"v":890400},{"d":"2023-12-18","o":2.89,"h":3.01,"l":2.82,"c":2.82,"v":300100},{"d":"2023-12-19","o":2.84,"h":3.2,"l":2.84,"c":3.2,"v":525800},{"d":"2023-12-20","o":3.15,"h":3.34,"l":3.07,"c":3.08,"v":504800},{"d":"2023-12-21","o":3.15,"h":3.22,"l":3.08,"c":3.16,"v":325600},{"d":"2023-12-22","o":3.27,"h":3.59,"l":3.27,"c":3.57,"v":613300},{"d":"2023-12-26","o":3.63,"h":3.74,"l":3.56,"c":3.7,"v":417000},{"d":"2023-12-27","o":3.74,"h":3.85,"l":3.67,"c":3.84,"v":327900},{"d":"2023-12-28","o":3.85,"h":3.95,"l":3.78,"c":3.83,"v":446100},{"d":"2023-12-29","o":3.83,"h":3.96,"l":3.71,"c":3.84,"v":454900},{"d":"2024-01-02","o":3.84,"h":4.28,"l":3.77,"c":4.23,"v":1151900},{"d":"2024-01-03","o":4.45,"h":4.59,"l":3.81,"c":3.94,"v":1057200},{"d":"2024-01-04","o":3.94,"h":4.3,"l":3.84,"c":4.02,"v":598500},{"d":"2024-01-05","o":4,"h":4.07,"l":3.85,"c":4.02,"v":442700},{"d":"2024-01-08","o":3.99,"h":4.25,"l":3.86,"c":4.22,"v":374000},{"d":"2024-01-09","o":4.2,"h":4.38,"l":4.13,"c":4.35,"v":334300},{"d":"2024-01-10","o":4.33,"h":4.56,"l":4.26,"c":4.32,"v":437800},{"d":"2024-01-11","o":4.26,"h":4.26,"l":3.86,"c":3.87,"v":520400},{"d":"2024-01-12","o":3.88,"h":4.1,"l":3.83,"c":3.88,"v":267800},{"d":"2024-01-16","o":3.82,"h":3.82,"l":3.6,"c":3.63,"v":460600},{"d":"2024-01-17","o":3.52,"h":3.79,"l":3.41,"c":3.75,"v":627200},{"d":"2024-01-18","o":3.76,"h":3.76,"l":3.61,"c":3.68,"v":389000},{"d":"2024-01-19","o":3.65,"h":3.66,"l":3.39,"c":3.62,"v":355000},{"d":"2024-01-22","o":3.61,"h":3.66,"l":3.38,"c":3.39,"v":633800},{"d":"2024-01-23","o":3.4,"h":3.48,"l":3.3,"c":3.33,"v":321900},{"d":"2024-01-24","o":3.39,"h":3.39,"l":3.18,"c":3.23,"v":389900},{"d":"2024-01-25","o":3.28,"h":3.38,"l":3.16,"c":3.25,"v":321500},{"d":"2024-01-26","o":3.27,"h":3.32,"l":3.21,"c":3.24,"v":341600},{"d":"2024-01-29","o":3.22,"h":3.43,"l":3.15,"c":3.42,"v":320400},{"d":"2024-01-30","o":3.4,"h":3.42,"l":3.28,"c":3.29,"v":203600},{"d":"2024-01-31","o":3.28,"h":3.36,"l":3.17,"c":3.18,"v":267100},{"d":"2024-02-01","o":3.22,"h":3.23,"l":3.06,"c":3.11,"v":337900},{"d":"2024-02-02","o":3.12,"h":3.12,"l":2.89,"c":2.97,"v":347800},{"d":"2024-02-05","o":3,"h":3.2,"l":2.95,"c":3.08,"v":290300},{"d":"2024-02-06","o":3.06,"h":3.27,"l":3.04,"c":3.19,"v":250600},{"d":"2024-02-07","o":3.2,"h":3.26,"l":3.09,"c":3.14,"v":265500},{"d":"2024-02-08","o":3.12,"h":3.18,"l":3,"c":3.02,"v":384300},{"d":"2024-02-09","o":3.05,"h":3.27,"l":3.04,"c":3.24,"v":306500},{"d":"2024-02-12","o":3.24,"h":3.34,"l":3.23,"c":3.3,"v":177400},{"d":"2024-02-13","o":3.2,"h":3.25,"l":3.07,"c":3.09,"v":230000},{"d":"2024-02-14","o":3.17,"h":3.18,"l":3.11,"c":3.15,"v":158800},{"d":"2024-02-15","o":3.23,"h":3.23,"l":3.11,"c":3.13,"v":492500},{"d":"2024-02-16","o":3.13,"h":3.29,"l":3.08,"c":3.28,"v":392000},{"d":"2024-02-20","o":3.24,"h":3.41,"l":3.24,"c":3.32,"v":272000},{"d":"2024-02-21","o":3.33,"h":3.48,"l":3.29,"c":3.35,"v":326600},{"d":"2024-02-22","o":3.38,"h":3.45,"l":3.29,"c":3.34,"v":143800},{"d":"2024-02-23","o":3.32,"h":3.56,"l":3.31,"c":3.56,"v":383400},{"d":"2024-02-26","o":3.56,"h":3.78,"l":3.56,"c":3.64,"v":367900},{"d":"2024-02-27","o":3.72,"h":4.12,"l":3.72,"c":4.07,"v":733000},{"d":"2024-02-28","o":4.07,"h":4.26,"l":3.96,"c":4.17,"v":743000},{"d":"2024-02-29","o":4.25,"h":4.43,"l":4.16,"c":4.31,"v":462000},{"d":"2024-03-01","o":4.32,"h":4.74,"l":4.32,"c":4.64,"v":732600},{"d":"2024-03-04","o":5,"h":5.09,"l":4.43,"c":4.48,"v":748300},{"d":"2024-03-05","o":4.45,"h":4.56,"l":4.32,"c":4.35,"v":521200},{"d":"2024-03-06","o":4.39,"h":4.51,"l":4.28,"c":4.45,"v":341600},{"d":"2024-03-07","o":4.5,"h":4.57,"l":4.37,"c":4.37,"v":216100},{"d":"2024-03-08","o":4.45,"h":4.6,"l":4.25,"c":4.37,"v":339300},{"d":"2024-03-11","o":4.37,"h":4.49,"l":4.26,"c":4.28,"v":371500},{"d":"2024-03-12","o":4.25,"h":4.31,"l":4.1,"c":4.12,"v":244400},{"d":"2024-03-13","o":4.13,"h":4.35,"l":4.13,"c":4.35,"v":254400},{"d":"2024-03-14","o":4.29,"h":4.35,"l":4.05,"c":4.09,"v":262300},{"d":"2024-03-15","o":4.04,"h":4.24,"l":4.01,"c":4.18,"v":204100},{"d":"2024-03-18","o":4.23,"h":4.23,"l":3.97,"c":3.98,"v":261300},{"d":"2024-03-19","o":3.96,"h":4.03,"l":3.93,"c":4,"v":292900},{"d":"2024-03-20","o":4,"h":4.21,"l":3.99,"c":4.15,"v":279700},{"d":"2024-03-21","o":4.23,"h":4.4,"l":4.17,"c":4.33,"v":323500},{"d":"2024-03-22","o":4.33,"h":4.43,"l":4.3,"c":4.3,"v":373700},{"d":"2024-03-25","o":4.3,"h":4.39,"l":4.22,"c":4.25,"v":352200},{"d":"2024-03-26","o":4.06,"h":4.26,"l":3.31,"c":3.75,"v":1387600},{"d":"2024-03-27","o":3.75,"h":4.28,"l":3.7,"c":4.1,"v":600400},{"d":"2024-03-28","o":4.12,"h":4.28,"l":4.01,"c":4.05,"v":511400},{"d":"2024-04-01","o":4.05,"h":4.05,"l":3.85,"c":4.01,"v":246100},{"d":"2024-04-02","o":3.98,"h":4.03,"l":3.77,"c":3.79,"v":235800},{"d":"2024-04-03","o":3.76,"h":3.91,"l":3.75,"c":3.91,"v":155500},{"d":"2024-04-04","o":3.98,"h":4.06,"l":3.82,"c":3.84,"v":163300},{"d":"2024-04-05","o":3.8,"h":3.94,"l":3.73,"c":3.85,"v":138100},{"d":"2024-04-08","o":3.91,"h":4,"l":3.86,"c":3.89,"v":143000},{"d":"2024-04-09","o":3.91,"h":3.97,"l":3.8,"c":3.84,"v":216800},{"d":"2024-04-10","o":3.79,"h":3.83,"l":3.61,"c":3.71,"v":197500},{"d":"2024-04-11","o":3.75,"h":3.93,"l":3.7,"c":3.89,"v":218700},{"d":"2024-04-12","o":3.85,"h":3.93,"l":3.7,"c":3.74,"v":184200},{"d":"2024-04-15","o":3.74,"h":3.77,"l":3.53,"c":3.53,"v":215000},{"d":"2024-04-16","o":3.49,"h":3.6,"l":3.4,"c":3.5,"v":222700},{"d":"2024-04-17","o":3.5,"h":3.63,"l":3.46,"c":3.47,"v":150900},{"d":"2024-04-18","o":3.43,"h":3.48,"l":3.11,"c":3.16,"v":636700},{"d":"2024-04-19","o":3.24,"h":3.3,"l":3.1,"c":3.15,"v":307600},{"d":"2024-04-22","o":3.21,"h":3.26,"l":3.12,"c":3.13,"v":479000},{"d":"2024-04-23","o":3.19,"h":3.32,"l":3.14,"c":3.16,"v":270700},{"d":"2024-04-24","o":3.12,"h":3.21,"l":3.11,"c":3.18,"v":152200},{"d":"2024-04-25","o":3.11,"h":3.21,"l":3.07,"c":3.19,"v":167400},{"d":"2024-04-26","o":3.19,"h":3.21,"l":3.13,"c":3.17,"v":140700},{"d":"2024-04-29","o":3.19,"h":3.34,"l":3.16,"c":3.18,"v":305100},{"d":"2024-04-30","o":3.16,"h":3.24,"l":3.15,"c":3.22,"v":82900},{"d":"2024-05-01","o":3.24,"h":3.37,"l":3.14,"c":3.25,"v":195500},{"d":"2024-05-02","o":3.31,"h":3.48,"l":3.24,"c":3.48,"v":235400},{"d":"2024-05-03","o":3.58,"h":3.71,"l":3.48,"c":3.49,"v":247700},{"d":"2024-05-06","o":3.53,"h":3.65,"l":3.47,"c":3.56,"v":177300},{"d":"2024-05-07","o":3.59,"h":3.61,"l":3.36,"c":3.36,"v":140200},{"d":"2024-05-08","o":3.36,"h":3.6,"l":3.36,"c":3.4,"v":149900},{"d":"2024-05-09","o":3.42,"h":3.64,"l":3.4,"c":3.57,"v":173300},{"d":"2024-05-10","o":3.6,"h":3.64,"l":3.36,"c":3.36,"v":123400},{"d":"2024-05-13","o":3.37,"h":3.5,"l":3.32,"c":3.36,"v":119300},{"d":"2024-05-14","o":3.59,"h":3.74,"l":3.39,"c":3.69,"v":231200},{"d":"2024-05-15","o":3.69,"h":3.92,"l":3.6,"c":3.8,"v":214000},{"d":"2024-05-16","o":3.79,"h":3.85,"l":3.72,"c":3.73,"v":83400},{"d":"2024-05-17","o":3.74,"h":3.77,"l":3.56,"c":3.65,"v":79200},{"d":"2024-05-20","o":3.69,"h":3.92,"l":3.64,"c":3.84,"v":141600},{"d":"2024-05-21","o":3.83,"h":3.88,"l":3.68,"c":3.81,"v":160600},{"d":"2024-05-22","o":3.82,"h":3.9,"l":3.6,"c":3.6,"v":166600},{"d":"2024-05-23","o":3.61,"h":3.61,"l":3.33,"c":3.4,"v":181700},{"d":"2024-05-24","o":3.41,"h":3.48,"l":3.28,"c":3.4,"v":205000},{"d":"2024-05-28","o":3.45,"h":3.45,"l":3.22,"c":3.25,"v":243700},{"d":"2024-05-29","o":3.22,"h":3.26,"l":3.01,"c":3.05,"v":319300},{"d":"2024-05-30","o":3.07,"h":3.16,"l":2.95,"c":2.98,"v":396300},{"d":"2024-05-31","o":3,"h":3.07,"l":2.9,"c":2.94,"v":371100},{"d":"2024-06-03","o":2.95,"h":2.98,"l":2.72,"c":2.75,"v":335600},{"d":"2024-06-04","o":2.71,"h":2.91,"l":2.7,"c":2.73,"v":323900},{"d":"2024-06-05","o":2.76,"h":2.76,"l":2.58,"c":2.58,"v":560700},{"d":"2024-06-06","o":2.6,"h":2.67,"l":2.46,"c":2.49,"v":607700},{"d":"2024-06-07","o":2.44,"h":2.63,"l":2.44,"c":2.62,"v":497900},{"d":"2024-06-10","o":2.6,"h":2.63,"l":2.52,"c":2.62,"v":269900},{"d":"2024-06-11","o":2.58,"h":2.73,"l":2.57,"c":2.65,"v":336200},{"d":"2024-06-12","o":2.72,"h":2.74,"l":2.64,"c":2.7,"v":238200},{"d":"2024-06-13","o":2.66,"h":2.78,"l":2.59,"c":2.64,"v":399500},{"d":"2024-06-14","o":2.63,"h":2.66,"l":2.57,"c":2.64,"v":205100},{"d":"2024-06-17","o":2.65,"h":2.65,"l":2.48,"c":2.5,"v":276200},{"d":"2024-06-18","o":2.49,"h":2.5,"l":2.33,"c":2.33,"v":408500},{"d":"2024-06-20","o":2.33,"h":2.36,"l":2.17,"c":2.21,"v":475300},{"d":"2024-06-21","o":2.23,"h":2.32,"l":2.2,"c":2.31,"v":421400},{"d":"2024-06-24","o":2.31,"h":2.38,"l":2.2,"c":2.24,"v":414600},{"d":"2024-06-25","o":2.25,"h":2.29,"l":2.14,"c":2.14,"v":432000},{"d":"2024-06-26","o":2.13,"h":2.27,"l":2.08,"c":2.16,"v":724000},{"d":"2024-06-27","o":2.22,"h":2.53,"l":2.22,"c":2.36,"v":958400},{"d":"2024-06-28","o":2.33,"h":2.51,"l":2.33,"c":2.42,"v":5515700},{"d":"2024-07-01","o":2.4,"h":2.48,"l":2.33,"c":2.38,"v":340100},{"d":"2024-07-02","o":2.38,"h":2.4,"l":2.23,"c":2.27,"v":276600},{"d":"2024-07-03","o":2.29,"h":2.37,"l":2.24,"c":2.37,"v":186100},{"d":"2024-07-05","o":2.39,"h":2.39,"l":2.26,"c":2.31,"v":264200},{"d":"2024-07-08","o":2.32,"h":2.39,"l":2.28,"c":2.31,"v":314800},{"d":"2024-07-09","o":2.31,"h":2.35,"l":2.26,"c":2.27,"v":260400},{"d":"2024-07-10","o":2.29,"h":2.35,"l":2.28,"c":2.29,"v":203700},{"d":"2024-07-11","o":2.35,"h":2.65,"l":2.35,"c":2.62,"v":826100},{"d":"2024-07-12","o":2.67,"h":2.98,"l":2.59,"c":2.82,"v":867000},{"d":"2024-07-15","o":2.86,"h":3,"l":2.8,"c":2.89,"v":762400},{"d":"2024-07-16","o":2.92,"h":3.16,"l":2.92,"c":3.15,"v":605400},{"d":"2024-07-17","o":3.11,"h":3.2,"l":3.07,"c":3.07,"v":500100},{"d":"2024-07-18","o":3.09,"h":3.17,"l":2.9,"c":2.93,"v":270300},{"d":"2024-07-19","o":2.95,"h":2.95,"l":2.79,"c":2.87,"v":263100},{"d":"2024-07-22","o":2.9,"h":3.26,"l":2.83,"c":3.23,"v":386500},{"d":"2024-07-23","o":3.26,"h":3.55,"l":3.24,"c":3.54,"v":613400},{"d":"2024-07-24","o":3.55,"h":3.59,"l":3.2,"c":3.22,"v":451500},{"d":"2024-07-25","o":3.27,"h":3.49,"l":3.18,"c":3.41,"v":319100},{"d":"2024-07-26","o":3.55,"h":3.57,"l":3.39,"c":3.48,"v":448400},{"d":"2024-07-29","o":3.6,"h":3.6,"l":3.21,"c":3.29,"v":542600},{"d":"2024-07-30","o":3.29,"h":3.44,"l":3.22,"c":3.42,"v":406300},{"d":"2024-07-31","o":3.48,"h":3.49,"l":3.24,"c":3.3,"v":401400},{"d":"2024-08-01","o":3.28,"h":3.28,"l":3.13,"c":3.23,"v":242200},{"d":"2024-08-02","o":3.05,"h":3.15,"l":2.96,"c":2.99,"v":376400},{"d":"2024-08-05","o":2.63,"h":2.84,"l":2.61,"c":2.83,"v":341100},{"d":"2024-08-06","o":2.86,"h":2.95,"l":2.75,"c":2.87,"v":197400},{"d":"2024-08-07","o":2.92,"h":2.94,"l":2.64,"c":2.66,"v":176100},{"d":"2024-08-08","o":2.7,"h":2.77,"l":2.65,"c":2.74,"v":135600},{"d":"2024-08-09","o":2.73,"h":2.75,"l":2.61,"c":2.64,"v":113200},{"d":"2024-08-12","o":2.66,"h":2.66,"l":2.52,"c":2.56,"v":178400},{"d":"2024-08-13","o":2.5,"h":2.78,"l":2.47,"c":2.77,"v":214500},{"d":"2024-08-14","o":2.78,"h":2.83,"l":2.41,"c":2.52,"v":250800},{"d":"2024-08-15","o":2.61,"h":2.69,"l":2.54,"c":2.58,"v":141600},{"d":"2024-08-16","o":2.62,"h":2.62,"l":2.5,"c":2.57,"v":129800},{"d":"2024-08-19","o":2.59,"h":2.85,"l":2.57,"c":2.83,"v":159600},{"d":"2024-08-20","o":2.86,"h":3.1,"l":2.72,"c":2.83,"v":262600},{"d":"2024-08-21","o":2.89,"h":2.89,"l":2.76,"c":2.85,"v":119700},{"d":"2024-08-22","o":2.87,"h":2.89,"l":2.77,"c":2.81,"v":109600},{"d":"2024-08-23","o":2.85,"h":2.95,"l":2.81,"c":2.91,"v":174900},{"d":"2024-08-26","o":3,"h":3.01,"l":2.9,"c":2.94,"v":127800},{"d":"2024-08-27","o":2.95,"h":2.95,"l":2.75,"c":2.81,"v":154200},{"d":"2024-08-28","o":2.78,"h":2.83,"l":2.72,"c":2.77,"v":105000},{"d":"2024-08-29","o":2.8,"h":2.92,"l":2.76,"c":2.81,"v":128400},{"d":"2024-08-30","o":2.8,"h":2.85,"l":2.62,"c":2.74,"v":232300},{"d":"2024-09-03","o":2.7,"h":2.81,"l":2.44,"c":2.45,"v":257600},{"d":"2024-09-04","o":2.45,"h":2.53,"l":2.38,"c":2.4,"v":241000},{"d":"2024-09-05","o":2.37,"h":2.42,"l":2.27,"c":2.27,"v":287900},{"d":"2024-09-06","o":2.26,"h":2.27,"l":2.15,"c":2.22,"v":324800},{"d":"2024-09-09","o":2.23,"h":2.44,"l":2.23,"c":2.44,"v":193500},{"d":"2024-09-10","o":2.41,"h":2.54,"l":2.38,"c":2.51,"v":119300},{"d":"2024-09-11","o":2.47,"h":2.55,"l":2.42,"c":2.47,"v":115900},{"d":"2024-09-12","o":2.5,"h":2.53,"l":2.42,"c":2.45,"v":67400},{"d":"2024-09-13","o":2.51,"h":2.6,"l":2.5,"c":2.6,"v":117000},{"d":"2024-09-16","o":2.62,"h":2.65,"l":2.52,"c":2.54,"v":121400},{"d":"2024-09-17","o":2.56,"h":2.63,"l":2.47,"c":2.48,"v":135200},{"d":"2024-09-18","o":2.49,"h":2.54,"l":2.44,"c":2.44,"v":132300},{"d":"2024-09-19","o":2.55,"h":2.66,"l":2.5,"c":2.58,"v":222600},{"d":"2024-09-20","o":2.55,"h":2.56,"l":2.49,"c":2.5,"v":360400},{"d":"2024-09-23","o":2.51,"h":2.51,"l":2.36,"c":2.37,"v":154600},{"d":"2024-09-24","o":2.39,"h":2.49,"l":2.37,"c":2.44,"v":87700},{"d":"2024-09-25","o":2.41,"h":2.43,"l":2.33,"c":2.34,"v":100100},{"d":"2024-09-26","o":2.45,"h":2.52,"l":2.36,"c":2.43,"v":190900},{"d":"2024-09-27","o":2.49,"h":2.55,"l":2.47,"c":2.48,"v":135200},{"d":"2024-09-30","o":2.48,"h":2.55,"l":2.43,"c":2.48,"v":89500},{"d":"2024-10-01","o":2.47,"h":2.49,"l":2.39,"c":2.45,"v":185600},{"d":"2024-10-02","o":2.44,"h":2.52,"l":2.35,"c":2.5,"v":309200},{"d":"2024-10-03","o":2.5,"h":2.51,"l":2.39,"c":2.39,"v":119200},{"d":"2024-10-04","o":2.42,"h":2.42,"l":2.31,"c":2.37,"v":175400},{"d":"2024-10-07","o":2.38,"h":2.42,"l":2.33,"c":2.38,"v":137600},{"d":"2024-10-08","o":2.4,"h":2.43,"l":2.33,"c":2.36,"v":81700},{"d":"2024-10-09","o":2.4,"h":2.41,"l":2.27,"c":2.29,"v":122600},{"d":"2024-10-10","o":2.27,"h":2.32,"l":2.21,"c":2.25,"v":117100},{"d":"2024-10-11","o":2.25,"h":2.36,"l":2.22,"c":2.35,"v":196200},{"d":"2024-10-14","o":2.37,"h":2.42,"l":2.33,"c":2.35,"v":77100},{"d":"2024-10-15","o":2.36,"h":2.41,"l":2.29,"c":2.33,"v":102100},{"d":"2024-10-16","o":2.36,"h":2.42,"l":2.32,"c":2.39,"v":113100},{"d":"2024-10-17","o":2.4,"h":2.66,"l":2.38,"c":2.66,"v":1004500},{"d":"2024-10-18","o":2.7,"h":2.88,"l":2.67,"c":2.86,"v":289700},{"d":"2024-10-21","o":2.85,"h":2.95,"l":2.64,"c":2.7,"v":180900},{"d":"2024-10-22","o":2.69,"h":2.82,"l":2.64,"c":2.8,"v":164900},{"d":"2024-10-23","o":2.79,"h":2.85,"l":2.6,"c":2.69,"v":121400},{"d":"2024-10-24","o":2.71,"h":2.75,"l":2.68,"c":2.74,"v":65900},{"d":"2024-10-25","o":2.75,"h":3.03,"l":2.75,"c":2.9,"v":299200},{"d":"2024-10-28","o":3,"h":3.14,"l":2.87,"c":2.89,"v":273900},{"d":"2024-10-29","o":2.95,"h":2.95,"l":2.75,"c":2.9,"v":201900},{"d":"2024-10-30","o":2.9,"h":3.14,"l":2.84,"c":3.03,"v":244600},{"d":"2024-10-31","o":3.04,"h":3.04,"l":2.85,"c":2.88,"v":158100},{"d":"2024-11-01","o":2.89,"h":2.94,"l":2.79,"c":2.85,"v":104400},{"d":"2024-11-04","o":2.84,"h":3.05,"l":2.79,"c":2.95,"v":198600},{"d":"2024-11-05","o":2.96,"h":3.02,"l":2.95,"c":3,"v":106300},{"d":"2024-11-06","o":3.02,"h":3.3,"l":2.85,"c":3.23,"v":392800},{"d":"2024-11-07","o":3.23,"h":3.29,"l":3.16,"c":3.17,"v":179500},{"d":"2024-11-08","o":3.19,"h":3.29,"l":3.15,"c":3.27,"v":160400},{"d":"2024-11-11","o":3.36,"h":3.36,"l":3.11,"c":3.22,"v":190200},{"d":"2024-11-12","o":3.2,"h":3.2,"l":2.55,"c":2.67,"v":431000},{"d":"2024-11-13","o":2.73,"h":2.74,"l":2.52,"c":2.53,"v":182100},{"d":"2024-11-14","o":2.57,"h":2.66,"l":2.41,"c":2.61,"v":202900},{"d":"2024-11-15","o":2.62,"h":2.62,"l":2.37,"c":2.4,"v":296500},{"d":"2024-11-18","o":2.4,"h":2.45,"l":2.24,"c":2.24,"v":225000},{"d":"2024-11-19","o":2.23,"h":2.39,"l":2.23,"c":2.39,"v":146600},{"d":"2024-11-20","o":2.42,"h":2.45,"l":2.32,"c":2.37,"v":180500},{"d":"2024-11-21","o":2.4,"h":2.4,"l":2.25,"c":2.31,"v":129000},{"d":"2024-11-22","o":2.3,"h":2.38,"l":2.26,"c":2.37,"v":182100},{"d":"2024-11-25","o":2.4,"h":2.47,"l":2.31,"c":2.36,"v":179900},{"d":"2024-11-26","o":2.36,"h":2.38,"l":2.2,"c":2.2,"v":322600},{"d":"2024-11-27","o":2.2,"h":2.29,"l":2.18,"c":2.26,"v":305000},{"d":"2024-11-29","o":2.29,"h":2.31,"l":2.24,"c":2.27,"v":99300},{"d":"2024-12-02","o":2.27,"h":2.41,"l":2.23,"c":2.35,"v":381700},{"d":"2024-12-03","o":2.35,"h":2.41,"l":2.23,"c":2.28,"v":227200},{"d":"2024-12-04","o":2.28,"h":2.35,"l":2.24,"c":2.26,"v":196300},{"d":"2024-12-05","o":2.25,"h":2.27,"l":2.11,"c":2.12,"v":293100},{"d":"2024-12-06","o":2.12,"h":2.18,"l":2.12,"c":2.16,"v":367700},{"d":"2024-12-09","o":2.15,"h":2.29,"l":2.15,"c":2.25,"v":259000},{"d":"2024-12-10","o":2.22,"h":2.23,"l":2.15,"c":2.17,"v":308700},{"d":"2024-12-11","o":2.15,"h":2.24,"l":2.05,"c":2.18,"v":429800},{"d":"2024-12-12","o":2.15,"h":2.24,"l":2.05,"c":2.07,"v":340000},{"d":"2024-12-13","o":2.09,"h":2.09,"l":1.95,"c":2.03,"v":337000},{"d":"2024-12-16","o":1.99,"h":2.02,"l":1.92,"c":1.97,"v":408900},{"d":"2024-12-17","o":1.97,"h":2.03,"l":1.91,"c":1.96,"v":361400},{"d":"2024-12-18","o":1.95,"h":1.97,"l":1.76,"c":1.79,"v":355100},{"d":"2024-12-19","o":1.84,"h":1.87,"l":1.72,"c":1.8,"v":366700},{"d":"2024-12-20","o":1.78,"h":1.86,"l":1.75,"c":1.85,"v":995300},{"d":"2024-12-23","o":1.85,"h":1.85,"l":1.76,"c":1.77,"v":781200},{"d":"2024-12-24","o":1.8,"h":1.83,"l":1.73,"c":1.79,"v":363200},{"d":"2024-12-26","o":1.78,"h":1.9,"l":1.7,"c":1.89,"v":678000},{"d":"2024-12-27","o":1.9,"h":1.9,"l":1.75,"c":1.78,"v":332800},{"d":"2024-12-30","o":1.79,"h":1.81,"l":1.69,"c":1.75,"v":275900},{"d":"2024-12-31","o":1.74,"h":1.78,"l":1.7,"c":1.72,"v":270400},{"d":"2025-01-02","o":1.75,"h":1.91,"l":1.75,"c":1.85,"v":240200},{"d":"2025-01-03","o":1.9,"h":1.93,"l":1.76,"c":1.9,"v":358800},{"d":"2025-01-06","o":1.91,"h":1.95,"l":1.84,"c":1.85,"v":208600},{"d":"2025-01-07","o":1.83,"h":1.94,"l":1.82,"c":1.83,"v":184500},{"d":"2025-01-08","o":1.81,"h":1.81,"l":1.7,"c":1.7,"v":230400},{"d":"2025-01-10","o":1.87,"h":1.88,"l":1.65,"c":1.65,"v":359500},{"d":"2025-01-13","o":1.63,"h":1.64,"l":1.57,"c":1.59,"v":356600},{"d":"2025-01-14","o":1.61,"h":1.62,"l":1.54,"c":1.56,"v":270300},{"d":"2025-01-15","o":1.59,"h":1.72,"l":1.59,"c":1.71,"v":773100},{"d":"2025-01-16","o":1.74,"h":1.75,"l":1.59,"c":1.61,"v":305400},{"d":"2025-01-17","o":1.6,"h":1.7,"l":1.53,"c":1.65,"v":547100},{"d":"2025-01-21","o":1.65,"h":1.73,"l":1.57,"c":1.63,"v":541600},{"d":"2025-01-22","o":1.65,"h":1.81,"l":1.58,"c":1.75,"v":589700},{"d":"2025-01-23","o":1.72,"h":1.77,"l":1.67,"c":1.73,"v":335400},{"d":"2025-01-24","o":1.73,"h":1.74,"l":1.63,"c":1.65,"v":169800},{"d":"2025-01-27","o":1.62,"h":1.73,"l":1.58,"c":1.62,"v":206100},{"d":"2025-01-28","o":1.63,"h":1.63,"l":1.56,"c":1.6,"v":122800},{"d":"2025-01-29","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":129700},{"d":"2025-01-30","o":1.59,"h":1.6,"l":1.53,"c":1.56,"v":205500},{"d":"2025-01-31","o":1.59,"h":1.62,"l":1.5,"c":1.5,"v":284600},{"d":"2025-02-03","o":1.5,"h":1.54,"l":1.46,"c":1.5,"v":256700},{"d":"2025-02-04","o":1.48,"h":1.53,"l":1.45,"c":1.48,"v":192500},{"d":"2025-02-05","o":1.49,"h":1.55,"l":1.46,"c":1.54,"v":355600},{"d":"2025-02-06","o":1.52,"h":1.54,"l":1.47,"c":1.47,"v":181300},{"d":"2025-02-07","o":1.45,"h":1.49,"l":1.39,"c":1.4,"v":341300},{"d":"2025-02-10","o":1.4,"h":1.43,"l":1.38,"c":1.39,"v":265900},{"d":"2025-02-11","o":1.38,"h":1.38,"l":1.31,"c":1.33,"v":413100},{"d":"2025-02-12","o":1.32,"h":1.39,"l":1.28,"c":1.37,"v":207300},{"d":"2025-02-13","o":1.38,"h":1.46,"l":1.37,"c":1.46,"v":188200},{"d":"2025-02-14","o":1.44,"h":1.5,"l":1.43,"c":1.45,"v":162100},{"d":"2025-02-18","o":1.45,"h":1.52,"l":1.42,"c":1.45,"v":170700},{"d":"2025-02-19","o":1.45,"h":1.47,"l":1.39,"c":1.4,"v":256700},{"d":"2025-02-20","o":1.42,"h":1.42,"l":1.36,"c":1.38,"v":142700},{"d":"2025-02-21","o":1.4,"h":1.43,"l":1.36,"c":1.39,"v":402200},{"d":"2025-02-24","o":1.4,"h":1.43,"l":1.35,"c":1.39,"v":236100},{"d":"2025-02-25","o":1.37,"h":1.39,"l":1.31,"c":1.34,"v":316800},{"d":"2025-02-26","o":1.34,"h":1.35,"l":1.27,"c":1.3,"v":234700},{"d":"2025-02-27","o":1.28,"h":1.3,"l":1.25,"c":1.26,"v":226700},{"d":"2025-02-28","o":1.25,"h":1.3,"l":1.24,"c":1.28,"v":197700},{"d":"2025-03-03","o":1.28,"h":1.29,"l":1.15,"c":1.15,"v":196400},{"d":"2025-03-04","o":1.12,"h":1.21,"l":1.1,"c":1.21,"v":179800},{"d":"2025-03-05","o":1.19,"h":1.26,"l":1.18,"c":1.23,"v":203300},{"d":"2025-03-06","o":1.23,"h":1.26,"l":1.2,"c":1.24,"v":111800},{"d":"2025-03-07","o":1.24,"h":1.27,"l":1.21,"c":1.25,"v":109600},{"d":"2025-03-10","o":1.23,"h":1.31,"l":1.2,"c":1.2,"v":276200},{"d":"2025-03-11","o":1.2,"h":1.29,"l":1.19,"c":1.27,"v":125500},{"d":"2025-03-12","o":1.3,"h":1.33,"l":1.24,"c":1.28,"v":103500},{"d":"2025-03-13","o":1.28,"h":1.3,"l":1.2,"c":1.22,"v":152000},{"d":"2025-03-14","o":1.22,"h":1.28,"l":1.21,"c":1.26,"v":155000},{"d":"2025-03-17","o":1.31,"h":1.33,"l":1.24,"c":1.28,"v":146300},{"d":"2025-03-18","o":1.3,"h":1.35,"l":1.24,"c":1.26,"v":178800},{"d":"2025-03-19","o":1.29,"h":1.48,"l":1.23,"c":1.27,"v":491400},{"d":"2025-03-20","o":1.26,"h":1.27,"l":1.16,"c":1.18,"v":230700},{"d":"2025-03-21","o":1.18,"h":1.23,"l":1.13,"c":1.2,"v":294600},{"d":"2025-03-24","o":1.22,"h":1.26,"l":1.2,"c":1.24,"v":144600},{"d":"2025-03-25","o":1.24,"h":1.25,"l":1.15,"c":1.19,"v":186800},{"d":"2025-03-26","o":1.21,"h":1.22,"l":1.14,"c":1.16,"v":135300},{"d":"2025-03-27","o":1.25,"h":1.28,"l":1.17,"c":1.23,"v":378700},{"d":"2025-03-28","o":1.24,"h":1.25,"l":1.15,"c":1.19,"v":118800},{"d":"2025-03-31","o":1.18,"h":1.18,"l":1.06,"c":1.1,"v":392500},{"d":"2025-04-01","o":1.1,"h":1.13,"l":1.06,"c":1.08,"v":234700},{"d":"2025-04-02","o":1.1,"h":1.11,"l":1.05,"c":1.08,"v":201600},{"d":"2025-04-03","o":1.05,"h":1.05,"l":0.98,"c":0.99,"v":320500},{"d":"2025-04-04","o":0.96,"h":0.99,"l":0.9,"c":0.98,"v":451400},{"d":"2025-04-07","o":0.97,"h":1.06,"l":0.93,"c":1.05,"v":309500},{"d":"2025-04-08","o":1.11,"h":1.11,"l":0.96,"c":0.97,"v":195000},{"d":"2025-04-09","o":0.95,"h":1.17,"l":0.95,"c":1.06,"v":294100},{"d":"2025-04-10","o":1,"h":1.03,"l":0.96,"c":1.02,"v":171700},{"d":"2025-04-11","o":1.01,"h":1.12,"l":1,"c":1.11,"v":177400},{"d":"2025-04-14","o":1.13,"h":1.15,"l":1.06,"c":1.1,"v":172600},{"d":"2025-04-15","o":1.11,"h":1.11,"l":1.02,"c":1.05,"v":203800},{"d":"2025-04-16","o":1.05,"h":1.08,"l":0.97,"c":0.98,"v":188600},{"d":"2025-04-17","o":0.98,"h":1.02,"l":0.87,"c":0.9,"v":487200},{"d":"2025-04-21","o":0.87,"h":1.07,"l":0.86,"c":1.06,"v":387900},{"d":"2025-04-22","o":1.09,"h":1.13,"l":0.96,"c":0.98,"v":298900},{"d":"2025-04-23","o":0.98,"h":1.07,"l":0.95,"c":1.02,"v":356400},{"d":"2025-04-24","o":1.04,"h":1.1,"l":1,"c":1.1,"v":298900},{"d":"2025-04-25","o":1.1,"h":1.1,"l":1.06,"c":1.08,"v":146000},{"d":"2025-04-28","o":1.09,"h":1.1,"l":1.01,"c":1.03,"v":135300},{"d":"2025-04-29","o":1.03,"h":1.08,"l":1.01,"c":1.05,"v":125300},{"d":"2025-04-30","o":1.04,"h":1.15,"l":1,"c":1.13,"v":336400},{"d":"2025-05-01","o":1.14,"h":1.15,"l":1.05,"c":1.07,"v":136200},{"d":"2025-05-02","o":1.09,"h":1.12,"l":1.04,"c":1.08,"v":125700},{"d":"2025-05-05","o":1.1,"h":1.13,"l":1.04,"c":1.04,"v":123500},{"d":"2025-05-06","o":1.03,"h":1.04,"l":0.96,"c":1,"v":195800},{"d":"2025-05-07","o":0.99,"h":1.01,"l":0.96,"c":1,"v":114100},{"d":"2025-05-08","o":0.98,"h":1.01,"l":0.96,"c":1,"v":125600},{"d":"2025-05-09","o":1.02,"h":1.02,"l":0.98,"c":0.98,"v":129700},{"d":"2025-05-12","o":0.98,"h":1.05,"l":0.98,"c":1.05,"v":169400},{"d":"2025-05-13","o":1.05,"h":1.05,"l":0.98,"c":1.05,"v":312300},{"d":"2025-05-14","o":1.05,"h":1.07,"l":0.97,"c":0.98,"v":155500},{"d":"2025-05-15","o":0.99,"h":1.02,"l":0.97,"c":1.01,"v":92200},{"d":"2025-05-16","o":1,"h":1.09,"l":1,"c":1.07,"v":165400},{"d":"2025-05-19","o":1.04,"h":1.07,"l":1.01,"c":1.07,"v":97600},{"d":"2025-05-20","o":1.07,"h":1.08,"l":1.03,"c":1.06,"v":112400},{"d":"2025-05-21","o":1.04,"h":1.09,"l":1.03,"c":1.04,"v":249700},{"d":"2025-05-22","o":1.06,"h":1.09,"l":1,"c":1.03,"v":455600},{"d":"2025-05-23","o":1.02,"h":1.04,"l":0.99,"c":1.02,"v":329400},{"d":"2025-05-27","o":1.02,"h":1.04,"l":0.99,"c":1.02,"v":348500},{"d":"2025-05-28","o":1.03,"h":1.06,"l":0.99,"c":1.02,"v":337600},{"d":"2025-05-29","o":1.02,"h":1.05,"l":1.01,"c":1.05,"v":248200},{"d":"2025-05-30","o":1.04,"h":1.05,"l":1.01,"c":1.02,"v":135900},{"d":"2025-06-02","o":1.03,"h":1.03,"l":1,"c":1,"v":109400},{"d":"2025-06-03","o":1,"h":1.06,"l":1,"c":1.04,"v":336200},{"d":"2025-06-04","o":1.03,"h":1.07,"l":1,"c":1.07,"v":246600},{"d":"2025-06-05","o":1.09,"h":1.09,"l":1.03,"c":1.07,"v":174500},{"d":"2025-06-06","o":1.09,"h":1.21,"l":1.06,"c":1.2,"v":383400},{"d":"2025-06-09","o":1.21,"h":1.28,"l":1.19,"c":1.27,"v":461300},{"d":"2025-06-10","o":1.28,"h":1.28,"l":1.17,"c":1.18,"v":265600},{"d":"2025-06-11","o":1.18,"h":1.2,"l":1.1,"c":1.14,"v":229600},{"d":"2025-06-12","o":1.15,"h":1.15,"l":1.1,"c":1.14,"v":171700},{"d":"2025-06-13","o":1.1,"h":1.12,"l":1.06,"c":1.07,"v":199300},{"d":"2025-06-16","o":1.09,"h":1.16,"l":1.05,"c":1.14,"v":189100},{"d":"2025-06-17","o":1.22,"h":1.25,"l":1.15,"c":1.22,"v":547100},{"d":"2025-06-18","o":1.29,"h":1.31,"l":1.18,"c":1.22,"v":532000},{"d":"2025-06-20","o":1.22,"h":1.22,"l":1.15,"c":1.2,"v":382900},{"d":"2025-06-23","o":1.22,"h":1.26,"l":1.15,"c":1.23,"v":567200},{"d":"2025-06-24","o":1.24,"h":1.28,"l":1.2,"c":1.26,"v":277000},{"d":"2025-06-25","o":1.26,"h":1.26,"l":1.21,"c":1.23,"v":335800},{"d":"2025-06-26","o":1.23,"h":1.26,"l":1.21,"c":1.21,"v":215300},{"d":"2025-06-27","o":1.21,"h":1.22,"l":1.12,"c":1.12,"v":5676000},{"d":"2025-06-30","o":1.14,"h":1.18,"l":1.13,"c":1.16,"v":349000},{"d":"2025-07-01","o":1.16,"h":1.16,"l":1.1,"c":1.11,"v":198900},{"d":"2025-07-02","o":1.11,"h":1.16,"l":1.1,"c":1.13,"v":167200},{"d":"2025-07-03","o":1.15,"h":1.17,"l":1.13,"c":1.16,"v":94000},{"d":"2025-07-07","o":1.16,"h":1.18,"l":1.14,"c":1.16,"v":165400},{"d":"2025-07-08","o":1.15,"h":1.25,"l":1.15,"c":1.21,"v":377800},{"d":"2025-07-09","o":1.23,"h":1.27,"l":1.23,"c":1.25,"v":204800},{"d":"2025-07-10","o":1.26,"h":1.32,"l":1.21,"c":1.3,"v":361500},{"d":"2025-07-11","o":1.31,"h":1.47,"l":1.31,"c":1.4,"v":1455300},{"d":"2025-07-14","o":1.41,"h":1.5,"l":1.39,"c":1.49,"v":539800},{"d":"2025-07-15","o":1.44,"h":1.44,"l":1.26,"c":1.31,"v":3428100},{"d":"2025-07-16","o":1.33,"h":1.45,"l":1.33,"c":1.38,"v":412200},{"d":"2025-07-17","o":1.4,"h":1.55,"l":1.4,"c":1.48,"v":678400},{"d":"2025-07-18","o":1.49,"h":1.58,"l":1.48,"c":1.5,"v":511900},{"d":"2025-07-21","o":1.52,"h":1.58,"l":1.49,"c":1.55,"v":366100},{"d":"2025-07-22","o":1.55,"h":1.71,"l":1.55,"c":1.67,"v":507700},{"d":"2025-07-23","o":1.7,"h":1.78,"l":1.67,"c":1.68,"v":679400},{"d":"2025-07-24","o":1.69,"h":1.69,"l":1.54,"c":1.61,"v":533000},{"d":"2025-07-25","o":1.6,"h":1.61,"l":1.55,"c":1.57,"v":164600},{"d":"2025-07-28","o":1.6,"h":1.62,"l":1.44,"c":1.46,"v":268200},{"d":"2025-07-29","o":1.47,"h":1.47,"l":1.35,"c":1.38,"v":242200},{"d":"2025-07-30","o":1.43,"h":1.6,"l":1.41,"c":1.46,"v":624100},{"d":"2025-07-31","o":1.45,"h":1.49,"l":1.39,"c":1.4,"v":159900},{"d":"2025-08-01","o":1.37,"h":1.39,"l":1.35,"c":1.35,"v":89000},{"d":"2025-08-04","o":1.36,"h":1.39,"l":1.29,"c":1.33,"v":176200},{"d":"2025-08-05","o":1.34,"h":1.41,"l":1.31,"c":1.36,"v":312300},{"d":"2025-08-06","o":1.36,"h":1.4,"l":1.34,"c":1.4,"v":146300},{"d":"2025-08-07","o":1.4,"h":1.47,"l":1.37,"c":1.42,"v":318600},{"d":"2025-08-08","o":1.4,"h":1.42,"l":1.36,"c":1.36,"v":140900},{"d":"2025-08-11","o":1.37,"h":1.5,"l":1.36,"c":1.42,"v":418800},{"d":"2025-08-12","o":1.41,"h":1.44,"l":1.19,"c":1.26,"v":460500},{"d":"2025-08-13","o":1.27,"h":1.31,"l":1.24,"c":1.27,"v":223500},{"d":"2025-08-14","o":1.25,"h":1.4,"l":1.24,"c":1.4,"v":257200},{"d":"2025-08-15","o":1.41,"h":1.46,"l":1.38,"c":1.42,"v":183900},{"d":"2025-08-18","o":1.41,"h":1.45,"l":1.41,"c":1.43,"v":79400},{"d":"2025-08-19","o":1.46,"h":1.46,"l":1.37,"c":1.38,"v":138900},{"d":"2025-08-20","o":1.38,"h":1.43,"l":1.36,"c":1.41,"v":155000},{"d":"2025-08-21","o":1.39,"h":1.4,"l":1.35,"c":1.36,"v":76900},{"d":"2025-08-22","o":1.36,"h":1.6,"l":1.36,"c":1.53,"v":922300},{"d":"2025-08-25","o":1.52,"h":1.54,"l":1.47,"c":1.51,"v":166100},{"d":"2025-08-26","o":1.51,"h":1.54,"l":1.46,"c":1.46,"v":166100},{"d":"2025-08-27","o":1.4,"h":1.42,"l":1.39,"c":1.39,"v":354500},{"d":"2025-08-28","o":1.4,"h":1.41,"l":1.31,"c":1.31,"v":274000},{"d":"2025-08-29","o":1.33,"h":1.36,"l":1.3,"c":1.36,"v":93900},{"d":"2025-09-02","o":1.35,"h":1.39,"l":1.34,"c":1.36,"v":116100},{"d":"2025-09-03","o":1.35,"h":1.43,"l":1.35,"c":1.39,"v":137600},{"d":"2025-09-04","o":1.4,"h":1.4,"l":1.34,"c":1.38,"v":95100},{"d":"2025-09-05","o":1.39,"h":1.46,"l":1.38,"c":1.44,"v":114700},{"d":"2025-09-08","o":1.47,"h":1.47,"l":1.39,"c":1.41,"v":125900},{"d":"2025-09-09","o":1.41,"h":1.44,"l":1.38,"c":1.44,"v":94400},{"d":"2025-09-10","o":1.46,"h":1.47,"l":1.35,"c":1.35,"v":134600},{"d":"2025-09-11","o":1.34,"h":1.41,"l":1.33,"c":1.39,"v":122100},{"d":"2025-09-12","o":1.39,"h":1.39,"l":1.3,"c":1.32,"v":163900},{"d":"2025-09-15","o":1.31,"h":1.36,"l":1.22,"c":1.26,"v":201200},{"d":"2025-09-16","o":1.28,"h":1.29,"l":1.21,"c":1.23,"v":120800},{"d":"2025-09-17","o":1.27,"h":1.3,"l":1.23,"c":1.25,"v":153400},{"d":"2025-09-18","o":1.27,"h":1.33,"l":1.26,"c":1.32,"v":78500},{"d":"2025-09-19","o":1.34,"h":1.34,"l":1.26,"c":1.26,"v":216100},{"d":"2025-09-22","o":1.25,"h":1.32,"l":1.24,"c":1.28,"v":204000},{"d":"2025-09-23","o":1.27,"h":1.3,"l":1.22,"c":1.23,"v":253700},{"d":"2025-09-24","o":1.24,"h":1.3,"l":1.24,"c":1.27,"v":172900},{"d":"2025-09-25","o":1.31,"h":1.55,"l":1.3,"c":1.48,"v":1284100},{"d":"2025-09-26","o":1.5,"h":1.75,"l":1.42,"c":1.42,"v":1743600},{"d":"2025-09-29","o":1.46,"h":1.58,"l":1.45,"c":1.58,"v":432800},{"d":"2025-09-30","o":1.58,"h":1.82,"l":1.57,"c":1.71,"v":819100},{"d":"2025-10-01","o":1.75,"h":1.86,"l":1.72,"c":1.75,"v":417100},{"d":"2025-10-02","o":1.77,"h":1.84,"l":1.71,"c":1.77,"v":287900},{"d":"2025-10-03","o":1.79,"h":1.83,"l":1.71,"c":1.73,"v":373900},{"d":"2025-10-06","o":1.75,"h":1.95,"l":1.67,"c":1.94,"v":705500},{"d":"2025-10-07","o":1.97,"h":2.1,"l":1.82,"c":1.88,"v":462300},{"d":"2025-10-08","o":1.88,"h":1.95,"l":1.86,"c":1.88,"v":205500},{"d":"2025-10-09","o":1.9,"h":2.33,"l":1.9,"c":2.25,"v":1486700},{"d":"2025-10-10","o":2.29,"h":2.35,"l":2.11,"c":2.14,"v":581300},{"d":"2025-10-13","o":2.14,"h":2.2,"l":2.07,"c":2.12,"v":439300},{"d":"2025-10-14","o":2.08,"h":2.35,"l":2.01,"c":2.33,"v":401800},{"d":"2025-10-15","o":2.35,"h":2.4,"l":2.19,"c":2.28,"v":292600},{"d":"2025-10-16","o":2.28,"h":2.32,"l":2.11,"c":2.13,"v":297200},{"d":"2025-10-17","o":2.13,"h":2.17,"l":2,"c":2.03,"v":193700},{"d":"2025-10-20","o":2.07,"h":2.2,"l":2.04,"c":2.12,"v":203600},{"d":"2025-10-21","o":2.13,"h":2.17,"l":1.89,"c":1.98,"v":479100},{"d":"2025-10-22","o":1.96,"h":2.03,"l":1.85,"c":1.85,"v":448000},{"d":"2025-10-23","o":1.9,"h":2.15,"l":1.9,"c":2.11,"v":442400},{"d":"2025-10-24","o":2.12,"h":2.35,"l":2.11,"c":2.21,"v":473000},{"d":"2025-10-27","o":2.24,"h":2.24,"l":2.12,"c":2.2,"v":273600},{"d":"2025-10-28","o":2.21,"h":2.46,"l":2.12,"c":2.29,"v":710100},{"d":"2025-10-29","o":2.31,"h":2.37,"l":2.22,"c":2.26,"v":210700},{"d":"2025-10-30","o":2.27,"h":2.33,"l":2.19,"c":2.22,"v":117100},{"d":"2025-10-31","o":2.22,"h":2.3,"l":2.15,"c":2.21,"v":239000},{"d":"2025-11-03","o":2.21,"h":2.24,"l":2.11,"c":2.18,"v":198200},{"d":"2025-11-04","o":2.14,"h":2.16,"l":1.94,"c":1.94,"v":275400},{"d":"2025-11-05","o":1.95,"h":2.09,"l":1.95,"c":2.03,"v":85900},{"d":"2025-11-06","o":2,"h":2.05,"l":1.9,"c":1.9,"v":174700},{"d":"2025-11-07","o":1.86,"h":1.92,"l":1.74,"c":1.88,"v":282800},{"d":"2025-11-10","o":1.89,"h":1.91,"l":1.8,"c":1.89,"v":122900},{"d":"2025-11-11","o":1.89,"h":1.98,"l":1.87,"c":1.97,"v":106300},{"d":"2025-11-12","o":1.98,"h":2.04,"l":1.88,"c":1.95,"v":408600},{"d":"2025-11-13","o":1.9,"h":2,"l":1.78,"c":1.81,"v":160600},{"d":"2025-11-14","o":1.76,"h":1.8,"l":1.72,"c":1.73,"v":88600},{"d":"2025-11-17","o":1.73,"h":1.74,"l":1.5,"c":1.58,"v":259600},{"d":"2025-11-18","o":1.6,"h":1.7,"l":1.56,"c":1.66,"v":133000},{"d":"2025-11-19","o":1.66,"h":1.7,"l":1.51,"c":1.55,"v":132700},{"d":"2025-11-20","o":1.58,"h":1.72,"l":1.52,"c":1.56,"v":147700},{"d":"2025-11-21","o":1.55,"h":1.61,"l":1.53,"c":1.57,"v":82600},{"d":"2025-11-24","o":1.61,"h":1.73,"l":1.61,"c":1.7,"v":149700},{"d":"2025-11-25","o":1.71,"h":1.96,"l":1.65,"c":1.94,"v":373900},{"d":"2025-11-26","o":1.94,"h":2.03,"l":1.91,"c":1.95,"v":158000},{"d":"2025-11-28","o":1.96,"h":2.02,"l":1.88,"c":1.88,"v":53300},{"d":"2025-12-01","o":1.88,"h":1.94,"l":1.84,"c":1.9,"v":133600},{"d":"2025-12-02","o":1.89,"h":1.89,"l":1.75,"c":1.75,"v":127200},{"d":"2025-12-03","o":1.76,"h":1.94,"l":1.76,"c":1.93,"v":136200},{"d":"2025-12-04","o":1.93,"h":2,"l":1.9,"c":1.98,"v":168900},{"d":"2025-12-05","o":2.02,"h":2.02,"l":1.86,"c":1.86,"v":167000},{"d":"2025-12-08","o":1.86,"h":1.95,"l":1.85,"c":1.94,"v":81800},{"d":"2025-12-09","o":1.9,"h":1.95,"l":1.87,"c":1.95,"v":106300},{"d":"2025-12-10","o":1.92,"h":1.96,"l":1.88,"c":1.9,"v":90600},{"d":"2025-12-11","o":1.89,"h":1.99,"l":1.87,"c":1.96,"v":156100},{"d":"2025-12-12","o":2,"h":2.19,"l":2,"c":2.14,"v":277200},{"d":"2025-12-15","o":2.14,"h":2.15,"l":1.97,"c":2.06,"v":125000},{"d":"2025-12-16","o":2.02,"h":2.11,"l":2,"c":2.1,"v":144500},{"d":"2025-12-17","o":2.13,"h":2.15,"l":2.02,"c":2.05,"v":123400},{"d":"2025-12-18","o":2.08,"h":2.12,"l":2.01,"c":2.12,"v":180000},{"d":"2025-12-19","o":2.11,"h":2.28,"l":2.11,"c":2.15,"v":264000},{"d":"2025-12-22","o":2.17,"h":2.39,"l":2.14,"c":2.28,"v":359800},{"d":"2025-12-23","o":2.28,"h":2.32,"l":2.12,"c":2.17,"v":202400},{"d":"2025-12-24","o":2.16,"h":2.18,"l":2.12,"c":2.16,"v":98000},{"d":"2025-12-26","o":2.17,"h":2.17,"l":2.09,"c":2.11,"v":92800},{"d":"2025-12-29","o":2.09,"h":2.11,"l":1.98,"c":2,"v":228200},{"d":"2025-12-30","o":1.99,"h":2,"l":1.9,"c":2,"v":162500},{"d":"2025-12-31","o":2,"h":2.14,"l":2,"c":2.11,"v":184200},{"d":"2026-01-02","o":2.13,"h":2.14,"l":1.97,"c":2.02,"v":145900},{"d":"2026-01-05","o":2.08,"h":2.13,"l":1.9,"c":1.98,"v":182200},{"d":"2026-01-06","o":1.98,"h":2.05,"l":1.94,"c":1.96,"v":166600},{"d":"2026-01-07","o":1.98,"h":2.04,"l":1.95,"c":1.99,"v":220200},{"d":"2026-01-08","o":1.95,"h":1.95,"l":1.72,"c":1.86,"v":588300},{"d":"2026-01-09","o":1.85,"h":1.85,"l":1.7,"c":1.81,"v":284600},{"d":"2026-01-12","o":1.84,"h":1.84,"l":1.67,"c":1.72,"v":302200},{"d":"2026-01-13","o":1.72,"h":1.76,"l":1.67,"c":1.73,"v":106600},{"d":"2026-01-14","o":1.74,"h":1.84,"l":1.73,"c":1.79,"v":221300},{"d":"2026-01-15","o":1.8,"h":1.88,"l":1.73,"c":1.86,"v":127500},{"d":"2026-01-16","o":1.88,"h":1.99,"l":1.83,"c":1.89,"v":305700},{"d":"2026-01-20","o":1.84,"h":1.92,"l":1.82,"c":1.86,"v":73200},{"d":"2026-01-21","o":1.87,"h":1.92,"l":1.76,"c":1.81,"v":212400},{"d":"2026-01-22","o":1.81,"h":2.03,"l":1.81,"c":1.99,"v":239100},{"d":"2026-01-23","o":1.98,"h":1.98,"l":1.88,"c":1.98,"v":141300},{"d":"2026-01-26","o":2.41,"h":3.01,"l":2.01,"c":2.08,"v":12221700},{"d":"2026-01-27","o":2.24,"h":2.73,"l":2.23,"c":2.72,"v":6491700},{"d":"2026-01-28","o":2.96,"h":3.05,"l":2.63,"c":2.81,"v":2223500},{"d":"2026-01-29","o":2.86,"h":3,"l":2.69,"c":2.79,"v":846600},{"d":"2026-01-30","o":2.78,"h":2.79,"l":2.45,"c":2.6,"v":700300},{"d":"2026-02-02","o":2.55,"h":2.69,"l":2.45,"c":2.59,"v":445200},{"d":"2026-02-03","o":2.61,"h":2.65,"l":2.39,"c":2.57,"v":549400},{"d":"2026-02-04","o":2.55,"h":2.6,"l":2.38,"c":2.45,"v":430800},{"d":"2026-02-05","o":2.4,"h":2.43,"l":2.21,"c":2.25,"v":610800},{"d":"2026-02-06","o":2.3,"h":2.47,"l":2.27,"c":2.4,"v":504900},{"d":"2026-02-09","o":2.4,"h":2.51,"l":2.25,"c":2.48,"v":350500},{"d":"2026-02-10","o":2.46,"h":2.58,"l":2.36,"c":2.47,"v":374000},{"d":"2026-02-11","o":2.48,"h":2.58,"l":2.33,"c":2.56,"v":296000},{"d":"2026-02-12","o":2.57,"h":2.57,"l":2.34,"c":2.39,"v":262300},{"d":"2026-02-13","o":2.39,"h":2.65,"l":2.38,"c":2.51,"v":281800},{"d":"2026-02-17","o":2.5,"h":2.51,"l":2.37,"c":2.45,"v":192900},{"d":"2026-02-18","o":2.46,"h":2.65,"l":2.41,"c":2.61,"v":274400},{"d":"2026-02-19","o":2.56,"h":2.73,"l":2.51,"c":2.72,"v":244800},{"d":"2026-02-20","o":2.68,"h":2.75,"l":2.56,"c":2.57,"v":221500},{"d":"2026-02-23","o":2.57,"h":2.63,"l":2.5,"c":2.58,"v":193600},{"d":"2026-02-24","o":2.57,"h":2.8,"l":2.48,"c":2.76,"v":234200},{"d":"2026-02-25","o":2.8,"h":2.81,"l":2.68,"c":2.78,"v":213300},{"d":"2026-02-26","o":2.8,"h":2.88,"l":2.75,"c":2.83,"v":201300},{"d":"2026-02-27","o":2.8,"h":3.25,"l":2.8,"c":3.14,"v":853500},{"d":"2026-03-02","o":3.14,"h":3.32,"l":2.97,"c":3.3,"v":545500},{"d":"2026-03-03","o":3.2,"h":3.41,"l":3.01,"c":3.31,"v":391000},{"d":"2026-03-04","o":3.36,"h":3.37,"l":3.13,"c":3.31,"v":245500},{"d":"2026-03-05","o":3.29,"h":3.35,"l":3.11,"c":3.34,"v":325600},{"d":"2026-03-06","o":3.26,"h":3.4,"l":3.23,"c":3.31,"v":211700},{"d":"2026-03-09","o":3.24,"h":3.3,"l":3.05,"c":3.14,"v":306500},{"d":"2026-03-10","o":3.15,"h":3.49,"l":3.15,"c":3.36,"v":376100},{"d":"2026-03-11","o":3.37,"h":3.46,"l":3.18,"c":3.37,"v":275800},{"d":"2026-03-12","o":3.33,"h":3.36,"l":3.09,"c":3.3,"v":282200},{"d":"2026-03-13","o":3.27,"h":3.35,"l":2.98,"c":3.27,"v":393600},{"d":"2026-03-16","o":3.5,"h":3.6,"l":3.21,"c":3.34,"v":9318300},{"d":"2026-03-17","o":3.39,"h":3.46,"l":3.04,"c":3.09,"v":758400},{"d":"2026-03-18","o":3.08,"h":3.08,"l":2.88,"c":2.92,"v":529000},{"d":"2026-03-19","o":2.87,"h":3.04,"l":2.8,"c":2.92,"v":577600},{"d":"2026-03-20","o":2.88,"h":2.93,"l":2.66,"c":2.67,"v":490900},{"d":"2026-03-23","o":2.73,"h":2.81,"l":2.63,"c":2.71,"v":588100},{"d":"2026-03-24","o":2.68,"h":2.68,"l":2.52,"c":2.59,"v":651200},{"d":"2026-03-25","o":2.66,"h":2.78,"l":2.6,"c":2.63,"v":426100},{"d":"2026-03-26","o":2.56,"h":2.75,"l":2.36,"c":2.55,"v":735300},{"d":"2026-03-27","o":2.48,"h":2.55,"l":2.25,"c":2.26,"v":924500},{"d":"2026-03-30","o":2.28,"h":2.32,"l":2.17,"c":2.19,"v":447100},{"d":"2026-03-31","o":2.19,"h":2.42,"l":2.19,"c":2.36,"v":405232},{"d":"2026-04-01","o":2.38,"h":2.63,"l":2.38,"c":2.55,"v":764106},{"d":"2026-04-02","o":2.49,"h":2.74,"l":2.49,"c":2.7,"v":635426},{"d":"2026-04-06","o":2.72,"h":2.81,"l":2.67,"c":2.76,"v":544131},{"d":"2026-04-07","o":2.71,"h":2.71,"l":2.48,"c":2.63,"v":759266},{"d":"2026-04-08","o":2.76,"h":2.76,"l":2.55,"c":2.58,"v":375501},{"d":"2026-04-09","o":2.57,"h":2.66,"l":2.5,"c":2.51,"v":509327},{"d":"2026-04-10","o":2.52,"h":2.55,"l":2.45,"c":2.47,"v":262674},{"d":"2026-04-13","o":2.45,"h":2.63,"l":2.45,"c":2.51,"v":463723},{"d":"2026-04-14","o":2.56,"h":2.72,"l":2.55,"c":2.68,"v":383031},{"d":"2026-04-15","o":2.68,"h":2.74,"l":2.63,"c":2.72,"v":337454},{"d":"2026-04-16","o":2.68,"h":2.74,"l":2.65,"c":2.69,"v":326261},{"d":"2026-04-17","o":2.78,"h":2.9,"l":2.78,"c":2.82,"v":441008},{"d":"2026-04-20","o":2.83,"h":2.99,"l":2.82,"c":2.84,"v":298785},{"d":"2026-04-21","o":2.88,"h":2.88,"l":2.72,"c":2.73,"v":277927},{"d":"2026-04-22","o":2.76,"h":2.86,"l":2.76,"c":2.81,"v":311802},{"d":"2026-04-23","o":2.79,"h":2.88,"l":2.67,"c":2.67,"v":299800},{"d":"2026-04-24","o":2.66,"h":2.67,"l":2.54,"c":2.57,"v":493746},{"d":"2026-04-27","o":2.57,"h":2.69,"l":2.5,"c":2.52,"v":345166},{"d":"2026-04-28","o":2.51,"h":2.54,"l":2.45,"c":2.46,"v":260542},{"d":"2026-04-29","o":2.43,"h":2.44,"l":2.33,"c":2.34,"v":279198},{"d":"2026-04-30","o":2.35,"h":2.44,"l":2.34,"c":2.39,"v":221027},{"d":"2026-05-01","o":2.36,"h":2.44,"l":2.35,"c":2.38,"v":158773},{"d":"2026-05-04","o":2.39,"h":2.53,"l":2.35,"c":2.48,"v":310828},{"d":"2026-05-05","o":2.5,"h":2.55,"l":2.47,"c":2.52,"v":255093},{"d":"2026-05-06","o":2.55,"h":2.62,"l":2.52,"c":2.57,"v":260321},{"d":"2026-05-07","o":2.54,"h":2.59,"l":2.4,"c":2.47,"v":327847},{"d":"2026-05-08","o":2.5,"h":2.57,"l":2.41,"c":2.56,"v":161541},{"d":"2026-05-11","o":2.54,"h":2.73,"l":2.54,"c":2.57,"v":428263},{"d":"2026-05-12","o":2.58,"h":2.62,"l":2.44,"c":2.48,"v":247013},{"d":"2026-05-13","o":2.48,"h":2.54,"l":2.46,"c":2.49,"v":176185},{"d":"2026-05-14","o":2.51,"h":2.52,"l":2.38,"c":2.39,"v":258144},{"d":"2026-05-15","o":2.35,"h":2.4,"l":2.26,"c":2.28,"v":387723},{"d":"2026-05-18","o":2.28,"h":2.3,"l":2.14,"c":2.18,"v":479158},{"d":"2026-05-19","o":2.15,"h":2.19,"l":2.08,"c":2.17,"v":439251}]