[{"d":"2021-07-22","o":21,"h":22.89,"l":20.88,"c":21.59,"v":2545400},{"d":"2021-07-23","o":22,"h":24,"l":21.5,"c":22.89,"v":664300},{"d":"2021-07-26","o":23.2,"h":24.81,"l":23,"c":23.49,"v":642500},{"d":"2021-07-27","o":23.63,"h":23.78,"l":22,"c":23.2,"v":584300},{"d":"2021-07-28","o":23.1,"h":24.75,"l":22.85,"c":24.5,"v":1213500},{"d":"2021-07-29","o":25.04,"h":29.21,"l":24.93,"c":28.54,"v":378100},{"d":"2021-07-30","o":29.42,"h":29.58,"l":27.26,"c":28.48,"v":201200},{"d":"2021-08-02","o":28.76,"h":29.98,"l":28.76,"c":29.29,"v":306600},{"d":"2021-08-03","o":29.5,"h":31.39,"l":29,"c":30.29,"v":212900},{"d":"2021-08-04","o":31.53,"h":31.53,"l":24.88,"c":25.2,"v":509900},{"d":"2021-08-05","o":24.83,"h":26.73,"l":23.7,"c":26.04,"v":310000},{"d":"2021-08-06","o":25.83,"h":27.3,"l":25.4,"c":26.85,"v":185200},{"d":"2021-08-09","o":27.24,"h":28.28,"l":26.75,"c":27.55,"v":232000},{"d":"2021-08-10","o":27.36,"h":27.84,"l":26.03,"c":26.57,"v":224800},{"d":"2021-08-11","o":26.79,"h":26.79,"l":23.72,"c":23.82,"v":191000},{"d":"2021-08-12","o":24.07,"h":26,"l":23.69,"c":23.85,"v":242100},{"d":"2021-08-13","o":23.97,"h":25.39,"l":23.65,"c":25.01,"v":336400},{"d":"2021-08-16","o":24.5,"h":24.51,"l":19.8,"c":21.09,"v":696900},{"d":"2021-08-17","o":20.97,"h":22.67,"l":19.35,"c":19.5,"v":551700},{"d":"2021-08-18","o":19.17,"h":21.08,"l":19.03,"c":20.52,"v":263700},{"d":"2021-08-19","o":20.38,"h":21.29,"l":20,"c":20.5,"v":374800},{"d":"2021-08-20","o":20.67,"h":23.12,"l":20.01,"c":22.52,"v":219400},{"d":"2021-08-23","o":22.78,"h":23.62,"l":22.09,"c":22.39,"v":207500},{"d":"2021-08-24","o":22.17,"h":23.28,"l":22.06,"c":22.62,"v":166500},{"d":"2021-08-25","o":22.48,"h":22.48,"l":19.85,"c":19.85,"v":221100},{"d":"2021-08-26","o":19.99,"h":21.8,"l":19.95,"c":21.57,"v":256600},{"d":"2021-08-27","o":21.44,"h":21.93,"l":19.79,"c":19.8,"v":166900},{"d":"2021-08-30","o":19.85,"h":20.4,"l":17,"c":18.21,"v":407900},{"d":"2021-08-31","o":18.41,"h":19.64,"l":18.27,"c":18.78,"v":212100},{"d":"2021-09-01","o":18.94,"h":19.39,"l":18.17,"c":18.88,"v":223900},{"d":"2021-09-02","o":19.07,"h":19.59,"l":18.67,"c":19.41,"v":95300},{"d":"2021-09-03","o":19.32,"h":20.44,"l":19.01,"c":20.08,"v":114400},{"d":"2021-09-07","o":20.03,"h":20.94,"l":17.05,"c":17.25,"v":476300},{"d":"2021-09-08","o":17.21,"h":17.38,"l":14.09,"c":14.28,"v":645500},{"d":"2021-09-09","o":14.5,"h":14.7,"l":13.68,"c":14.3,"v":348200},{"d":"2021-09-10","o":14.27,"h":14.53,"l":13.69,"c":14.04,"v":231000},{"d":"2021-09-13","o":14.01,"h":14.37,"l":13.75,"c":14.22,"v":176600},{"d":"2021-09-14","o":14.32,"h":14.78,"l":13.82,"c":14.22,"v":276200},{"d":"2021-09-15","o":14.31,"h":14.95,"l":13.91,"c":13.97,"v":322200},{"d":"2021-09-16","o":14,"h":14.29,"l":12.27,"c":12.64,"v":392700},{"d":"2021-09-17","o":13.2,"h":13.2,"l":11.67,"c":11.97,"v":1929800},{"d":"2021-09-20","o":11.72,"h":11.84,"l":10.31,"c":10.97,"v":521400},{"d":"2021-09-21","o":11.11,"h":11.18,"l":10.21,"c":10.37,"v":345400},{"d":"2021-09-22","o":10.39,"h":11.59,"l":10.18,"c":11.12,"v":299800},{"d":"2021-09-23","o":11.1,"h":11.62,"l":10.92,"c":11.46,"v":168300},{"d":"2021-09-24","o":11.26,"h":11.55,"l":11.08,"c":11.31,"v":229200},{"d":"2021-09-27","o":11.21,"h":11.89,"l":10.8,"c":11.68,"v":285900},{"d":"2021-09-28","o":11.51,"h":11.8,"l":10.51,"c":10.88,"v":383800},{"d":"2021-09-29","o":11,"h":11.85,"l":10.9,"c":11.48,"v":253600},{"d":"2021-09-30","o":11.57,"h":12.24,"l":11.51,"c":11.63,"v":207000},{"d":"2021-10-01","o":11.73,"h":12.48,"l":11.11,"c":12.42,"v":355800},{"d":"2021-10-04","o":12.31,"h":12.71,"l":10.71,"c":10.88,"v":458000},{"d":"2021-10-05","o":10.89,"h":11.31,"l":10.4,"c":11.03,"v":449000},{"d":"2021-10-06","o":10.89,"h":11.9,"l":10.42,"c":11.54,"v":101600},{"d":"2021-10-07","o":11.67,"h":12.49,"l":10.65,"c":10.76,"v":329400},{"d":"2021-10-08","o":10.81,"h":11.59,"l":10.01,"c":10.03,"v":140400},{"d":"2021-10-11","o":10.16,"h":10.45,"l":9.62,"c":9.95,"v":170600},{"d":"2021-10-12","o":10.04,"h":10.34,"l":9.62,"c":10.01,"v":99800},{"d":"2021-10-13","o":10.14,"h":11.01,"l":10.14,"c":10.42,"v":113600},{"d":"2021-10-14","o":10.59,"h":11.15,"l":10.42,"c":10.59,"v":68300},{"d":"2021-10-15","o":10.98,"h":11.28,"l":10.32,"c":10.63,"v":62700},{"d":"2021-10-18","o":10.5,"h":11.15,"l":10.22,"c":10.91,"v":114700},{"d":"2021-10-19","o":10.81,"h":11.82,"l":10.81,"c":11.64,"v":173200},{"d":"2021-10-20","o":11.84,"h":11.84,"l":11.01,"c":11.19,"v":112100},{"d":"2021-10-21","o":11.13,"h":11.99,"l":10.8,"c":11.86,"v":109100},{"d":"2021-10-22","o":11.78,"h":12.43,"l":11.41,"c":11.65,"v":124500},{"d":"2021-10-25","o":11.51,"h":12.16,"l":11.36,"c":11.82,"v":80400},{"d":"2021-10-26","o":11.84,"h":13.08,"l":11.48,"c":12.91,"v":187800},{"d":"2021-10-27","o":12.69,"h":14.34,"l":12.69,"c":13.83,"v":315900},{"d":"2021-10-28","o":13.93,"h":14.5,"l":13.21,"c":14.3,"v":135000},{"d":"2021-10-29","o":14.15,"h":14.9,"l":13.95,"c":14.67,"v":143100},{"d":"2021-11-01","o":14.8,"h":15.75,"l":14.54,"c":15.55,"v":134900},{"d":"2021-11-02","o":15.53,"h":16.45,"l":15.29,"c":16.17,"v":128200},{"d":"2021-11-03","o":16.17,"h":17.34,"l":15.13,"c":17.27,"v":177600},{"d":"2021-11-04","o":17.27,"h":17.52,"l":16.33,"c":17.02,"v":143200},{"d":"2021-11-05","o":17.17,"h":17.24,"l":16.31,"c":16.88,"v":86300},{"d":"2021-11-08","o":17.11,"h":18.12,"l":16.49,"c":18.03,"v":253300},{"d":"2021-11-09","o":16.13,"h":17,"l":13.33,"c":14.23,"v":447200},{"d":"2021-11-10","o":13.21,"h":13.39,"l":10.68,"c":12.89,"v":731000},{"d":"2021-11-11","o":13.09,"h":13.35,"l":12.3,"c":12.96,"v":239200},{"d":"2021-11-12","o":12.9,"h":12.9,"l":11.05,"c":11.18,"v":271900},{"d":"2021-11-15","o":11.41,"h":11.41,"l":10.75,"c":11.33,"v":255500},{"d":"2021-11-16","o":11.08,"h":12.15,"l":11.06,"c":12.07,"v":172600},{"d":"2021-11-17","o":12.14,"h":12.61,"l":12.06,"c":12.34,"v":155100},{"d":"2021-11-18","o":12.36,"h":12.38,"l":11.01,"c":11.07,"v":200500},{"d":"2021-11-19","o":11.06,"h":11.32,"l":10.96,"c":11.05,"v":123000},{"d":"2021-11-22","o":11.18,"h":11.53,"l":10.33,"c":10.5,"v":205800},{"d":"2021-11-23","o":10.41,"h":10.96,"l":10.26,"c":10.75,"v":158500},{"d":"2021-11-24","o":10.88,"h":11.3,"l":10.02,"c":11.24,"v":128300},{"d":"2021-11-26","o":11.12,"h":11.46,"l":10.65,"c":11.01,"v":102000},{"d":"2021-11-29","o":11.41,"h":11.43,"l":10.5,"c":11.02,"v":223700},{"d":"2021-11-30","o":11.15,"h":11.38,"l":10.05,"c":10.55,"v":141800},{"d":"2021-12-01","o":10.78,"h":11.58,"l":10.46,"c":10.49,"v":148400},{"d":"2021-12-02","o":10.49,"h":10.93,"l":10.03,"c":10.56,"v":188100},{"d":"2021-12-03","o":10.61,"h":11,"l":9.67,"c":9.86,"v":217000},{"d":"2021-12-06","o":9.96,"h":10.58,"l":9.3,"c":10.24,"v":302100},{"d":"2021-12-07","o":10.5,"h":11.53,"l":10.25,"c":11.01,"v":149700},{"d":"2021-12-08","o":10.94,"h":11.91,"l":10.59,"c":11.49,"v":150900},{"d":"2021-12-09","o":11.34,"h":11.7,"l":10.42,"c":10.56,"v":160900},{"d":"2021-12-10","o":10.62,"h":11.1,"l":9.96,"c":10.18,"v":131500},{"d":"2021-12-13","o":10.2,"h":10.81,"l":10.04,"c":10.5,"v":170900},{"d":"2021-12-14","o":10.23,"h":10.74,"l":9.69,"c":10.07,"v":151500},{"d":"2021-12-15","o":10.14,"h":10.37,"l":9.31,"c":10.18,"v":277100},{"d":"2021-12-16","o":10.3,"h":10.55,"l":9.08,"c":9.35,"v":372900},{"d":"2021-12-17","o":9.18,"h":10.2,"l":9,"c":9.48,"v":1966000},{"d":"2021-12-20","o":9.5,"h":9.68,"l":8.65,"c":8.98,"v":441200},{"d":"2021-12-21","o":9.12,"h":9.3,"l":8.41,"c":9.06,"v":486900},{"d":"2021-12-22","o":9.1,"h":9.21,"l":8.68,"c":8.81,"v":351200},{"d":"2021-12-23","o":8.81,"h":8.89,"l":8.45,"c":8.67,"v":352700},{"d":"2021-12-27","o":9.06,"h":9.06,"l":8.22,"c":8.29,"v":172100},{"d":"2021-12-28","o":8.36,"h":8.36,"l":7.8,"c":8.1,"v":266900},{"d":"2021-12-29","o":8.08,"h":8.09,"l":7.6,"c":7.88,"v":197900},{"d":"2021-12-30","o":7.94,"h":9.39,"l":7.88,"c":8.6,"v":444500},{"d":"2021-12-31","o":8.53,"h":8.72,"l":8.03,"c":8.2,"v":372200},{"d":"2022-01-03","o":8.24,"h":8.66,"l":7.92,"c":8.33,"v":342600},{"d":"2022-01-04","o":8.45,"h":8.57,"l":7.5,"c":7.71,"v":316600},{"d":"2022-01-05","o":7.7,"h":7.82,"l":6.96,"c":7.04,"v":512100},{"d":"2022-01-06","o":7.01,"h":7.05,"l":6.12,"c":6.14,"v":632500},{"d":"2022-01-07","o":9.11,"h":9.26,"l":7.08,"c":7.19,"v":43862600},{"d":"2022-01-10","o":6.85,"h":7.64,"l":6.22,"c":7.33,"v":3794000},{"d":"2022-01-11","o":7.38,"h":7.67,"l":7.05,"c":7.57,"v":1150500},{"d":"2022-01-12","o":7.47,"h":7.57,"l":7.23,"c":7.24,"v":825800},{"d":"2022-01-13","o":7.2,"h":7.38,"l":6.71,"c":6.74,"v":954600},{"d":"2022-01-14","o":6.63,"h":6.82,"l":6.46,"c":6.64,"v":822400},{"d":"2022-01-18","o":6.53,"h":6.99,"l":6.44,"c":6.61,"v":977900},{"d":"2022-01-19","o":6.67,"h":7.08,"l":6.45,"c":6.8,"v":975200},{"d":"2022-01-20","o":7.23,"h":7.89,"l":7.07,"c":7.14,"v":1525500},{"d":"2022-01-21","o":7.02,"h":7.44,"l":6.71,"c":6.76,"v":690100},{"d":"2022-01-24","o":6.52,"h":6.87,"l":6.25,"c":6.64,"v":1386000},{"d":"2022-01-25","o":6.63,"h":6.63,"l":6.22,"c":6.44,"v":2333100},{"d":"2022-01-26","o":6.5,"h":6.88,"l":6.43,"c":6.49,"v":913300},{"d":"2022-01-27","o":6.53,"h":6.69,"l":5.84,"c":5.87,"v":1148000},{"d":"2022-01-28","o":5.82,"h":6.28,"l":5.63,"c":6.26,"v":523800},{"d":"2022-01-31","o":6.25,"h":6.74,"l":6.23,"c":6.73,"v":711700},{"d":"2022-02-01","o":7.05,"h":7.27,"l":6.67,"c":7.24,"v":883000},{"d":"2022-02-02","o":7.28,"h":7.43,"l":7.1,"c":7.38,"v":466000},{"d":"2022-02-03","o":7.12,"h":7.33,"l":6.88,"c":6.96,"v":456400},{"d":"2022-02-04","o":6.95,"h":7.33,"l":6.77,"c":7.2,"v":540100},{"d":"2022-02-07","o":7.19,"h":7.57,"l":7.18,"c":7.38,"v":584400},{"d":"2022-02-08","o":7.28,"h":7.91,"l":7.23,"c":7.85,"v":701300},{"d":"2022-02-09","o":7.91,"h":8.6,"l":7.82,"c":8.58,"v":715500},{"d":"2022-02-10","o":8.35,"h":9.08,"l":8.24,"c":8.95,"v":874400},{"d":"2022-02-11","o":8.85,"h":9.26,"l":8.76,"c":9.15,"v":676500},{"d":"2022-02-14","o":9.01,"h":9.32,"l":8.57,"c":8.78,"v":512800},{"d":"2022-02-15","o":8.91,"h":8.92,"l":8.46,"c":8.83,"v":1418500},{"d":"2022-02-16","o":8.74,"h":9.1,"l":8.57,"c":8.94,"v":332300},{"d":"2022-02-17","o":8.92,"h":9.01,"l":8.63,"c":8.66,"v":290200},{"d":"2022-02-18","o":8.58,"h":8.64,"l":7.79,"c":8.27,"v":621200},{"d":"2022-02-22","o":8.16,"h":8.56,"l":8.1,"c":8.39,"v":502800},{"d":"2022-02-23","o":8.41,"h":8.45,"l":7.71,"c":7.73,"v":643800},{"d":"2022-02-24","o":7.04,"h":8.74,"l":6.8,"c":8.7,"v":664200},{"d":"2022-02-25","o":8.64,"h":9.07,"l":8.42,"c":9.06,"v":466800},{"d":"2022-02-28","o":8.92,"h":9.55,"l":8.92,"c":9.37,"v":781300},{"d":"2022-03-01","o":9.27,"h":9.59,"l":9.03,"c":9.28,"v":433300},{"d":"2022-03-02","o":9.26,"h":9.62,"l":9.1,"c":9.46,"v":448800},{"d":"2022-03-03","o":9.41,"h":9.68,"l":8.56,"c":8.68,"v":433400},{"d":"2022-03-04","o":8.64,"h":8.86,"l":8.43,"c":8.58,"v":507200},{"d":"2022-03-07","o":8.63,"h":9.2,"l":8.56,"c":8.66,"v":885400},{"d":"2022-03-08","o":8.66,"h":8.76,"l":8.1,"c":8.1,"v":570800},{"d":"2022-03-09","o":8.2,"h":9.01,"l":8.12,"c":8.91,"v":624900},{"d":"2022-03-10","o":8.7,"h":9.15,"l":8.54,"c":9.01,"v":513100},{"d":"2022-03-11","o":9.11,"h":9.38,"l":8.91,"c":9.02,"v":576900},{"d":"2022-03-14","o":8.97,"h":9.1,"l":7.4,"c":7.48,"v":943100},{"d":"2022-03-15","o":7.43,"h":8.15,"l":7.28,"c":8.13,"v":485900},{"d":"2022-03-16","o":8.2,"h":9.07,"l":8.14,"c":8.45,"v":1156700},{"d":"2022-03-17","o":8.4,"h":8.93,"l":8.4,"c":8.87,"v":981100},{"d":"2022-03-18","o":8.52,"h":9.25,"l":8.23,"c":8.34,"v":5514700},{"d":"2022-03-21","o":8.28,"h":8.39,"l":7.02,"c":7.03,"v":1246700},{"d":"2022-03-22","o":7.11,"h":7.65,"l":6.87,"c":7.48,"v":1136100},{"d":"2022-03-23","o":7.45,"h":7.64,"l":6.52,"c":7.53,"v":1419500},{"d":"2022-03-24","o":7.58,"h":8.35,"l":7.49,"c":8.33,"v":631600},{"d":"2022-03-25","o":8.33,"h":8.39,"l":7.57,"c":7.7,"v":591500},{"d":"2022-03-28","o":7.72,"h":7.92,"l":7.38,"c":7.59,"v":237100},{"d":"2022-03-29","o":7.69,"h":8.51,"l":7.69,"c":8.41,"v":454100},{"d":"2022-03-30","o":8.27,"h":8.98,"l":8.27,"c":8.48,"v":317700},{"d":"2022-03-31","o":8.52,"h":8.57,"l":8.27,"c":8.43,"v":291000},{"d":"2022-04-01","o":8.58,"h":8.84,"l":8.31,"c":8.82,"v":352600},{"d":"2022-04-04","o":8.82,"h":9.09,"l":8.58,"c":8.83,"v":210700},{"d":"2022-04-05","o":8.79,"h":8.94,"l":8.24,"c":8.29,"v":215300},{"d":"2022-04-06","o":8.27,"h":8.27,"l":7.61,"c":7.85,"v":341500},{"d":"2022-04-07","o":8,"h":8,"l":7.37,"c":7.64,"v":259900},{"d":"2022-04-08","o":7.55,"h":7.77,"l":7.17,"c":7.31,"v":236400},{"d":"2022-04-11","o":7.21,"h":7.47,"l":6.94,"c":7.22,"v":259200},{"d":"2022-04-12","o":7.48,"h":7.69,"l":7.14,"c":7.25,"v":222600},{"d":"2022-04-13","o":7.26,"h":7.72,"l":7.12,"c":7.69,"v":228300},{"d":"2022-04-14","o":7.7,"h":7.79,"l":7.29,"c":7.45,"v":457800},{"d":"2022-04-18","o":7.38,"h":7.57,"l":7.14,"c":7.44,"v":158400},{"d":"2022-04-19","o":7.4,"h":7.88,"l":7.26,"c":7.76,"v":193300},{"d":"2022-04-20","o":7.67,"h":8.03,"l":7.51,"c":7.86,"v":258100},{"d":"2022-04-21","o":7.95,"h":8.1,"l":7.26,"c":7.29,"v":304500},{"d":"2022-04-22","o":7.16,"h":7.36,"l":6.97,"c":7.17,"v":165800},{"d":"2022-04-25","o":7.13,"h":7.46,"l":7.12,"c":7.36,"v":229300},{"d":"2022-04-26","o":7.42,"h":7.42,"l":6.51,"c":6.53,"v":265300},{"d":"2022-04-27","o":6.5,"h":6.74,"l":6.5,"c":6.51,"v":168200},{"d":"2022-04-28","o":6.58,"h":6.68,"l":6.04,"c":6.2,"v":549300},{"d":"2022-04-29","o":6.1,"h":6.36,"l":5.84,"c":5.91,"v":270200},{"d":"2022-05-02","o":5.87,"h":6.07,"l":5.69,"c":6.07,"v":369500},{"d":"2022-05-03","o":6.1,"h":6.38,"l":5.95,"c":6.04,"v":240100},{"d":"2022-05-04","o":6.03,"h":6.03,"l":5.62,"c":5.85,"v":891200},{"d":"2022-05-05","o":5.68,"h":5.95,"l":5.15,"c":5.22,"v":447500},{"d":"2022-05-06","o":5.15,"h":5.15,"l":4.62,"c":4.87,"v":474000},{"d":"2022-05-09","o":4.66,"h":4.71,"l":4.19,"c":4.29,"v":523900},{"d":"2022-05-10","o":4.18,"h":4.3,"l":3.71,"c":4,"v":853800},{"d":"2022-05-11","o":3.82,"h":3.89,"l":3.38,"c":3.49,"v":733500},{"d":"2022-05-12","o":3.42,"h":3.73,"l":3.32,"c":3.55,"v":761900},{"d":"2022-05-13","o":3.57,"h":3.93,"l":3.57,"c":3.83,"v":1483600},{"d":"2022-05-16","o":3.87,"h":3.93,"l":3.6,"c":3.64,"v":452000},{"d":"2022-05-17","o":3.76,"h":3.85,"l":3.65,"c":3.76,"v":381200},{"d":"2022-05-18","o":3.67,"h":3.84,"l":3.42,"c":3.44,"v":424900},{"d":"2022-05-19","o":3.43,"h":3.74,"l":3.39,"c":3.53,"v":496100},{"d":"2022-05-20","o":3.6,"h":3.74,"l":3.39,"c":3.5,"v":402800},{"d":"2022-05-23","o":3.54,"h":3.69,"l":3.38,"c":3.55,"v":347000},{"d":"2022-05-24","o":3.5,"h":3.64,"l":3.36,"c":3.46,"v":369200},{"d":"2022-05-25","o":3.45,"h":3.69,"l":3.39,"c":3.48,"v":349600},{"d":"2022-05-26","o":3.5,"h":3.79,"l":3.49,"c":3.54,"v":318000},{"d":"2022-05-27","o":3.59,"h":3.9,"l":3.57,"c":3.87,"v":411400},{"d":"2022-05-31","o":3.91,"h":3.99,"l":3.63,"c":3.65,"v":539200},{"d":"2022-06-01","o":3.7,"h":3.78,"l":3.43,"c":3.52,"v":346200},{"d":"2022-06-02","o":3.51,"h":3.86,"l":3.43,"c":3.85,"v":415600},{"d":"2022-06-03","o":3.85,"h":3.88,"l":3.62,"c":3.64,"v":414000},{"d":"2022-06-06","o":3.85,"h":3.85,"l":3.31,"c":3.36,"v":452200},{"d":"2022-06-07","o":3.27,"h":3.33,"l":3.15,"c":3.31,"v":294700},{"d":"2022-06-08","o":3.31,"h":3.59,"l":3.31,"c":3.39,"v":366600},{"d":"2022-06-09","o":3.43,"h":3.45,"l":3.22,"c":3.3,"v":263200},{"d":"2022-06-10","o":3.2,"h":3.25,"l":3.1,"c":3.13,"v":219700},{"d":"2022-06-13","o":2.95,"h":3.18,"l":2.93,"c":3.16,"v":464900},{"d":"2022-06-14","o":3.16,"h":3.38,"l":3.02,"c":3.32,"v":588100},{"d":"2022-06-15","o":3.35,"h":3.71,"l":3.22,"c":3.62,"v":780500},{"d":"2022-06-16","o":3.43,"h":3.53,"l":3.3,"c":3.41,"v":920400},{"d":"2022-06-17","o":3.42,"h":3.79,"l":3.4,"c":3.48,"v":749800},{"d":"2022-06-21","o":3.53,"h":3.65,"l":3.42,"c":3.45,"v":510100},{"d":"2022-06-22","o":3.4,"h":3.64,"l":3.29,"c":3.47,"v":617400},{"d":"2022-06-23","o":3.51,"h":3.76,"l":3.48,"c":3.75,"v":290800},{"d":"2022-06-24","o":3.79,"h":4.05,"l":3.67,"c":3.97,"v":1376600},{"d":"2022-06-27","o":4.01,"h":4.02,"l":3.66,"c":3.74,"v":200400},{"d":"2022-06-28","o":3.76,"h":3.81,"l":3.47,"c":3.59,"v":244300},{"d":"2022-06-29","o":3.55,"h":3.55,"l":3.28,"c":3.46,"v":281700},{"d":"2022-06-30","o":3.39,"h":3.43,"l":3.28,"c":3.32,"v":234200},{"d":"2022-07-01","o":3.31,"h":3.44,"l":3.28,"c":3.33,"v":163300},{"d":"2022-07-05","o":3.27,"h":3.46,"l":3.17,"c":3.44,"v":265000},{"d":"2022-07-06","o":3.45,"h":3.49,"l":3.31,"c":3.35,"v":221400},{"d":"2022-07-07","o":3.37,"h":3.49,"l":3.32,"c":3.45,"v":264500},{"d":"2022-07-08","o":3.41,"h":3.77,"l":3.41,"c":3.55,"v":303300},{"d":"2022-07-11","o":3.59,"h":3.59,"l":3.19,"c":3.23,"v":331200},{"d":"2022-07-12","o":3.22,"h":3.3,"l":3.08,"c":3.13,"v":147200},{"d":"2022-07-13","o":3.05,"h":3.25,"l":3.02,"c":3.21,"v":136800},{"d":"2022-07-14","o":3.18,"h":3.3,"l":3.05,"c":3.25,"v":278100},{"d":"2022-07-15","o":3.33,"h":3.4,"l":3.18,"c":3.38,"v":295600},{"d":"2022-07-18","o":3.6,"h":3.76,"l":3.29,"c":3.37,"v":252000},{"d":"2022-07-19","o":3.45,"h":3.69,"l":3.41,"c":3.58,"v":563100},{"d":"2022-07-20","o":3.59,"h":3.88,"l":3.53,"c":3.64,"v":238400},{"d":"2022-07-21","o":3.61,"h":3.63,"l":3.56,"c":3.59,"v":66300},{"d":"2022-07-22","o":3.65,"h":3.71,"l":3.35,"c":3.37,"v":126200},{"d":"2022-07-25","o":3.34,"h":3.39,"l":3.22,"c":3.24,"v":270300},{"d":"2022-07-26","o":3.2,"h":3.27,"l":3.11,"c":3.2,"v":55000},{"d":"2022-07-27","o":3.31,"h":3.43,"l":3.21,"c":3.4,"v":127000},{"d":"2022-07-28","o":3.4,"h":3.48,"l":3.26,"c":3.4,"v":105100},{"d":"2022-07-29","o":3.38,"h":3.46,"l":3.26,"c":3.29,"v":130000},{"d":"2022-08-01","o":3.26,"h":3.42,"l":3.14,"c":3.38,"v":217900},{"d":"2022-08-02","o":3.33,"h":3.62,"l":3.33,"c":3.5,"v":592300},{"d":"2022-08-03","o":3.55,"h":3.79,"l":3.35,"c":3.57,"v":569600},{"d":"2022-08-04","o":3.63,"h":3.77,"l":3.5,"c":3.66,"v":524700},{"d":"2022-08-05","o":3.6,"h":3.85,"l":3.53,"c":3.71,"v":376100},{"d":"2022-08-08","o":3.76,"h":3.98,"l":3.73,"c":3.87,"v":522600},{"d":"2022-08-09","o":3.85,"h":4.18,"l":3.67,"c":3.9,"v":616200},{"d":"2022-08-10","o":4,"h":4.39,"l":3.91,"c":4.2,"v":684800},{"d":"2022-08-11","o":4.19,"h":7.04,"l":4.03,"c":4.79,"v":15061300},{"d":"2022-08-12","o":5.13,"h":5.34,"l":4.7,"c":4.78,"v":1865200},{"d":"2022-08-15","o":4.75,"h":4.91,"l":4.67,"c":4.83,"v":449900},{"d":"2022-08-16","o":4.78,"h":4.8,"l":4.55,"c":4.58,"v":316900},{"d":"2022-08-17","o":4.48,"h":4.53,"l":4.32,"c":4.33,"v":295000},{"d":"2022-08-18","o":4.27,"h":4.3,"l":4.08,"c":4.23,"v":397100},{"d":"2022-08-19","o":4.17,"h":4.17,"l":3.93,"c":4,"v":310900},{"d":"2022-08-22","o":3.93,"h":4.01,"l":3.85,"c":3.93,"v":208600},{"d":"2022-08-23","o":3.96,"h":4.36,"l":3.93,"c":4.25,"v":320500},{"d":"2022-08-24","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":598100},{"d":"2022-08-25","o":4.52,"h":4.68,"l":4.26,"c":4.36,"v":240400},{"d":"2022-08-26","o":4.36,"h":4.44,"l":4.12,"c":4.18,"v":342300},{"d":"2022-08-29","o":4.15,"h":4.24,"l":3.29,"c":3.3,"v":505200},{"d":"2022-08-30","o":3.47,"h":3.47,"l":3.05,"c":3.23,"v":875500},{"d":"2022-08-31","o":3.22,"h":3.38,"l":3.2,"c":3.37,"v":199500},{"d":"2022-09-01","o":3.33,"h":3.62,"l":3.23,"c":3.6,"v":502300},{"d":"2022-09-02","o":3.55,"h":3.63,"l":3.33,"c":3.39,"v":306100},{"d":"2022-09-06","o":3.47,"h":3.73,"l":3.35,"c":3.56,"v":417900},{"d":"2022-09-07","o":3.57,"h":3.87,"l":3.57,"c":3.79,"v":320900},{"d":"2022-09-08","o":3.78,"h":4.08,"l":3.72,"c":3.99,"v":305900},{"d":"2022-09-09","o":4.05,"h":4.31,"l":4.05,"c":4.14,"v":309900},{"d":"2022-09-12","o":4.15,"h":4.35,"l":4.13,"c":4.32,"v":260500},{"d":"2022-09-13","o":4.19,"h":4.41,"l":4.13,"c":4.29,"v":315000},{"d":"2022-09-14","o":4.28,"h":4.35,"l":4.05,"c":4.14,"v":977700},{"d":"2022-09-15","o":4.08,"h":4.36,"l":3.96,"c":4,"v":573000},{"d":"2022-09-16","o":3.94,"h":3.94,"l":3.51,"c":3.67,"v":1951100},{"d":"2022-09-19","o":3.65,"h":3.72,"l":3.47,"c":3.66,"v":360000},{"d":"2022-09-20","o":3.71,"h":3.71,"l":3.51,"c":3.55,"v":446300},{"d":"2022-09-21","o":3.57,"h":3.63,"l":3.34,"c":3.41,"v":216300},{"d":"2022-09-22","o":3.38,"h":3.4,"l":3.19,"c":3.25,"v":178900},{"d":"2022-09-23","o":3.16,"h":3.25,"l":3.05,"c":3.11,"v":348700},{"d":"2022-09-26","o":3.08,"h":3.2,"l":2.9,"c":2.95,"v":400300},{"d":"2022-09-27","o":2.98,"h":3.07,"l":2.93,"c":3.05,"v":250500},{"d":"2022-09-28","o":3.06,"h":3.33,"l":3.04,"c":3.27,"v":217000},{"d":"2022-09-29","o":3.19,"h":3.19,"l":3.03,"c":3.12,"v":187300},{"d":"2022-09-30","o":3.18,"h":3.27,"l":3.07,"c":3.13,"v":196600},{"d":"2022-10-03","o":3.16,"h":3.16,"l":2.86,"c":2.97,"v":310400},{"d":"2022-10-04","o":3.04,"h":3.37,"l":2.96,"c":3.27,"v":361000},{"d":"2022-10-05","o":3.21,"h":3.27,"l":3.02,"c":3.08,"v":114700},{"d":"2022-10-06","o":3.05,"h":3.19,"l":3.04,"c":3.16,"v":113800},{"d":"2022-10-07","o":3.1,"h":3.11,"l":2.87,"c":2.89,"v":103600},{"d":"2022-10-10","o":2.89,"h":3.05,"l":2.8,"c":2.91,"v":173200},{"d":"2022-10-11","o":2.95,"h":2.96,"l":2.68,"c":2.86,"v":169200},{"d":"2022-10-12","o":2.84,"h":2.91,"l":2.73,"c":2.89,"v":129700},{"d":"2022-10-13","o":2.79,"h":2.91,"l":2.67,"c":2.85,"v":179400},{"d":"2022-10-14","o":2.9,"h":2.92,"l":2.74,"c":2.82,"v":134800},{"d":"2022-10-17","o":2.88,"h":3.13,"l":2.82,"c":3.04,"v":233000},{"d":"2022-10-18","o":3.14,"h":3.48,"l":3.1,"c":3.41,"v":317800},{"d":"2022-10-19","o":3.31,"h":3.38,"l":2.98,"c":3.15,"v":161600},{"d":"2022-10-20","o":3.15,"h":3.32,"l":2.91,"c":2.93,"v":170200},{"d":"2022-10-21","o":2.95,"h":2.97,"l":2.7,"c":2.85,"v":250200},{"d":"2022-10-24","o":2.85,"h":3.03,"l":2.58,"c":2.63,"v":179400},{"d":"2022-10-25","o":2.63,"h":3.13,"l":2.63,"c":3.09,"v":488000},{"d":"2022-10-26","o":3.1,"h":3.32,"l":3.04,"c":3.2,"v":156600},{"d":"2022-10-27","o":3.24,"h":3.28,"l":3,"c":3.09,"v":141500},{"d":"2022-10-28","o":3.12,"h":3.28,"l":3.02,"c":3.22,"v":164600},{"d":"2022-10-31","o":3.2,"h":3.25,"l":3.06,"c":3.16,"v":107300},{"d":"2022-11-01","o":3.21,"h":3.33,"l":3.08,"c":3.1,"v":243400},{"d":"2022-11-02","o":3.08,"h":3.18,"l":2.91,"c":2.92,"v":189900},{"d":"2022-11-03","o":2.89,"h":3.12,"l":2.85,"c":2.96,"v":125600},{"d":"2022-11-04","o":3.05,"h":3.05,"l":2.74,"c":2.91,"v":155000},{"d":"2022-11-07","o":2.93,"h":3.04,"l":2.84,"c":2.98,"v":220300},{"d":"2022-11-08","o":3.04,"h":3.21,"l":3,"c":3.07,"v":151100},{"d":"2022-11-09","o":3.03,"h":3.46,"l":2.9,"c":3.17,"v":192700},{"d":"2022-11-10","o":3.29,"h":3.63,"l":3,"c":3.06,"v":413800},{"d":"2022-11-11","o":3.06,"h":3.71,"l":3.05,"c":3.58,"v":660700},{"d":"2022-11-14","o":3.52,"h":3.58,"l":3.1,"c":3.12,"v":221200},{"d":"2022-11-15","o":3.15,"h":3.42,"l":3.04,"c":3.12,"v":258700},{"d":"2022-11-16","o":3.12,"h":3.15,"l":2.62,"c":2.69,"v":435800},{"d":"2022-11-17","o":2.66,"h":2.69,"l":2.38,"c":2.46,"v":339800},{"d":"2022-11-18","o":2.63,"h":2.63,"l":2.18,"c":2.26,"v":448700},{"d":"2022-11-21","o":2.2,"h":2.42,"l":2.19,"c":2.24,"v":228700},{"d":"2022-11-22","o":2.29,"h":2.29,"l":2.02,"c":2.2,"v":492800},{"d":"2022-11-23","o":2.19,"h":2.27,"l":2.16,"c":2.2,"v":136600},{"d":"2022-11-25","o":2.23,"h":2.32,"l":2.12,"c":2.24,"v":157700},{"d":"2022-11-28","o":2.35,"h":2.73,"l":2.25,"c":2.3,"v":796600},{"d":"2022-11-29","o":2.34,"h":2.39,"l":2.19,"c":2.29,"v":442800},{"d":"2022-11-30","o":2.34,"h":2.52,"l":2.24,"c":2.5,"v":859600},{"d":"2022-12-01","o":2.57,"h":2.68,"l":2.48,"c":2.53,"v":537700},{"d":"2022-12-02","o":2.54,"h":2.66,"l":2.36,"c":2.65,"v":434500},{"d":"2022-12-05","o":2.76,"h":2.88,"l":2.36,"c":2.4,"v":894500},{"d":"2022-12-06","o":2.48,"h":2.65,"l":2.42,"c":2.55,"v":389400},{"d":"2022-12-07","o":2.61,"h":2.72,"l":2.5,"c":2.55,"v":506000},{"d":"2022-12-08","o":2.62,"h":2.95,"l":2.51,"c":2.91,"v":434500},{"d":"2022-12-09","o":2.89,"h":2.99,"l":2.62,"c":2.62,"v":371400},{"d":"2022-12-12","o":2.7,"h":2.78,"l":2.57,"c":2.76,"v":316800},{"d":"2022-12-13","o":2.93,"h":3.24,"l":2.65,"c":2.68,"v":558200},{"d":"2022-12-14","o":2.66,"h":2.89,"l":2.61,"c":2.79,"v":276000},{"d":"2022-12-15","o":2.74,"h":2.8,"l":2.6,"c":2.61,"v":372100},{"d":"2022-12-16","o":2.6,"h":2.6,"l":2.26,"c":2.5,"v":820300},{"d":"2022-12-19","o":2.5,"h":2.57,"l":2.28,"c":2.38,"v":363400},{"d":"2022-12-20","o":2.41,"h":2.5,"l":2.33,"c":2.38,"v":166500},{"d":"2022-12-21","o":2.44,"h":2.51,"l":2.35,"c":2.44,"v":179100},{"d":"2022-12-22","o":2.42,"h":2.42,"l":2.13,"c":2.21,"v":407600},{"d":"2022-12-23","o":2.22,"h":2.22,"l":2.14,"c":2.17,"v":223900},{"d":"2022-12-27","o":2.2,"h":2.27,"l":1.94,"c":2,"v":512800},{"d":"2022-12-28","o":2.02,"h":2.12,"l":2,"c":2.09,"v":242000},{"d":"2022-12-29","o":2.12,"h":2.39,"l":2.1,"c":2.24,"v":606700},{"d":"2022-12-30","o":2.23,"h":2.23,"l":2.03,"c":2.1,"v":736200},{"d":"2023-01-03","o":2.2,"h":2.67,"l":2.2,"c":2.26,"v":954400},{"d":"2023-01-04","o":2.26,"h":2.47,"l":2.19,"c":2.46,"v":427800},{"d":"2023-01-05","o":2.4,"h":2.54,"l":2.34,"c":2.38,"v":356000},{"d":"2023-01-06","o":2.4,"h":2.48,"l":2.21,"c":2.43,"v":291100},{"d":"2023-01-09","o":2.49,"h":2.55,"l":2.4,"c":2.43,"v":186600},{"d":"2023-01-10","o":2.42,"h":2.57,"l":2.41,"c":2.56,"v":232200},{"d":"2023-01-11","o":2.58,"h":2.75,"l":2.52,"c":2.57,"v":368400},{"d":"2023-01-12","o":2.61,"h":2.84,"l":2.48,"c":2.82,"v":352200},{"d":"2023-01-13","o":2.82,"h":2.96,"l":2.76,"c":2.88,"v":241400},{"d":"2023-01-17","o":2.94,"h":3.09,"l":2.84,"c":2.89,"v":341400},{"d":"2023-01-18","o":2.91,"h":3.08,"l":2.8,"c":2.91,"v":302600},{"d":"2023-01-19","o":2.86,"h":2.89,"l":2.28,"c":2.36,"v":835300},{"d":"2023-01-20","o":2.42,"h":2.8,"l":2.36,"c":2.69,"v":596000},{"d":"2023-01-23","o":2.85,"h":3.24,"l":2.81,"c":3.09,"v":1075700},{"d":"2023-01-24","o":3.11,"h":3.25,"l":2.93,"c":3.12,"v":467500},{"d":"2023-01-25","o":3.11,"h":3.12,"l":2.85,"c":3,"v":305600},{"d":"2023-01-26","o":3.08,"h":3.32,"l":3.02,"c":3.3,"v":461100},{"d":"2023-01-27","o":3.26,"h":3.44,"l":3.23,"c":3.26,"v":515100},{"d":"2023-01-30","o":3.31,"h":3.4,"l":2.96,"c":3.04,"v":502300},{"d":"2023-01-31","o":3.1,"h":3.31,"l":3.01,"c":3.14,"v":411400},{"d":"2023-02-01","o":3.16,"h":3.31,"l":3.04,"c":3.23,"v":498600},{"d":"2023-02-02","o":3.35,"h":3.44,"l":3.23,"c":3.39,"v":382100},{"d":"2023-02-03","o":3.4,"h":3.63,"l":3.31,"c":3.35,"v":543500},{"d":"2023-02-06","o":3.46,"h":3.6,"l":3.38,"c":3.41,"v":675600},{"d":"2023-02-07","o":3.43,"h":3.44,"l":3.21,"c":3.36,"v":703200},{"d":"2023-02-08","o":3.32,"h":3.54,"l":3.01,"c":3.05,"v":840900},{"d":"2023-02-09","o":3.11,"h":3.25,"l":2.87,"c":2.89,"v":510500},{"d":"2023-02-10","o":2.88,"h":2.93,"l":2.5,"c":2.62,"v":1104400},{"d":"2023-02-13","o":2.62,"h":2.7,"l":2.57,"c":2.62,"v":433900},{"d":"2023-02-14","o":2.57,"h":2.74,"l":2.53,"c":2.69,"v":556100},{"d":"2023-02-15","o":2.69,"h":2.8,"l":2.66,"c":2.77,"v":265500},{"d":"2023-02-16","o":2.74,"h":2.76,"l":2.57,"c":2.6,"v":308700},{"d":"2023-02-17","o":2.6,"h":2.72,"l":2.52,"c":2.67,"v":368500},{"d":"2023-02-21","o":2.66,"h":2.71,"l":2.32,"c":2.43,"v":593700},{"d":"2023-02-22","o":2.4,"h":2.49,"l":2.37,"c":2.46,"v":445500},{"d":"2023-02-23","o":2.52,"h":2.58,"l":2.32,"c":2.33,"v":399500},{"d":"2023-02-24","o":2.31,"h":2.36,"l":2.05,"c":2.24,"v":592400},{"d":"2023-02-27","o":2.26,"h":2.31,"l":2.08,"c":2.16,"v":540200},{"d":"2023-02-28","o":2.17,"h":2.23,"l":2.11,"c":2.12,"v":354700},{"d":"2023-03-01","o":2.1,"h":2.13,"l":1.98,"c":2.01,"v":421700},{"d":"2023-03-02","o":1.98,"h":2.25,"l":1.97,"c":2.16,"v":701700},{"d":"2023-03-03","o":2.18,"h":2.23,"l":2.11,"c":2.18,"v":226100},{"d":"2023-03-06","o":2.21,"h":2.23,"l":2.06,"c":2.09,"v":285500},{"d":"2023-03-07","o":2.12,"h":2.2,"l":2.02,"c":2.14,"v":440500},{"d":"2023-03-08","o":2.14,"h":2.14,"l":2.01,"c":2.06,"v":301100},{"d":"2023-03-09","o":2.06,"h":2.06,"l":1.91,"c":2,"v":813800},{"d":"2023-03-10","o":2,"h":2.07,"l":1.82,"c":1.86,"v":417100},{"d":"2023-03-13","o":1.8,"h":1.87,"l":1.73,"c":1.76,"v":414500},{"d":"2023-03-14","o":1.83,"h":1.88,"l":1.71,"c":1.75,"v":380300},{"d":"2023-03-15","o":1.73,"h":1.77,"l":1.67,"c":1.72,"v":365100},{"d":"2023-03-16","o":1.68,"h":1.72,"l":1.65,"c":1.67,"v":367900},{"d":"2023-03-17","o":1.66,"h":1.7,"l":1.57,"c":1.59,"v":722800},{"d":"2023-03-20","o":1.62,"h":1.66,"l":1.53,"c":1.59,"v":541900},{"d":"2023-03-21","o":1.59,"h":1.78,"l":1.59,"c":1.75,"v":578300},{"d":"2023-03-22","o":1.76,"h":1.86,"l":1.68,"c":1.69,"v":503800},{"d":"2023-03-23","o":1.72,"h":1.79,"l":1.68,"c":1.72,"v":231500},{"d":"2023-03-24","o":1.71,"h":1.73,"l":1.6,"c":1.72,"v":397400},{"d":"2023-03-27","o":1.75,"h":1.83,"l":1.63,"c":1.73,"v":453400},{"d":"2023-03-28","o":1.72,"h":1.75,"l":1.61,"c":1.63,"v":235400},{"d":"2023-03-29","o":1.67,"h":1.78,"l":1.62,"c":1.76,"v":312000},{"d":"2023-03-30","o":1.8,"h":1.81,"l":1.68,"c":1.68,"v":246200},{"d":"2023-03-31","o":1.68,"h":1.82,"l":1.67,"c":1.75,"v":266800},{"d":"2023-04-03","o":1.79,"h":1.84,"l":1.75,"c":1.8,"v":324700},{"d":"2023-04-04","o":1.8,"h":1.81,"l":1.68,"c":1.76,"v":310600},{"d":"2023-04-05","o":1.75,"h":1.8,"l":1.64,"c":1.67,"v":250800},{"d":"2023-04-06","o":1.66,"h":1.77,"l":1.6,"c":1.73,"v":268800},{"d":"2023-04-10","o":1.76,"h":1.84,"l":1.74,"c":1.77,"v":332000},{"d":"2023-04-11","o":1.78,"h":1.9,"l":1.76,"c":1.82,"v":248200},{"d":"2023-04-12","o":1.9,"h":1.91,"l":1.76,"c":1.77,"v":337900},{"d":"2023-04-13","o":1.77,"h":1.89,"l":1.77,"c":1.87,"v":285800},{"d":"2023-04-14","o":1.85,"h":1.88,"l":1.77,"c":1.78,"v":233500},{"d":"2023-04-17","o":1.79,"h":1.84,"l":1.77,"c":1.82,"v":236300},{"d":"2023-04-18","o":1.84,"h":1.84,"l":1.78,"c":1.81,"v":291600},{"d":"2023-04-19","o":1.78,"h":1.82,"l":1.75,"c":1.79,"v":226300},{"d":"2023-04-20","o":1.75,"h":1.79,"l":1.69,"c":1.7,"v":271500},{"d":"2023-04-21","o":1.69,"h":1.74,"l":1.66,"c":1.69,"v":182200},{"d":"2023-04-24","o":1.71,"h":1.72,"l":1.52,"c":1.55,"v":296700},{"d":"2023-04-25","o":1.52,"h":1.55,"l":1.38,"c":1.38,"v":338000},{"d":"2023-04-26","o":1.35,"h":1.46,"l":1.3,"c":1.45,"v":660900},{"d":"2023-04-27","o":1.49,"h":1.49,"l":1.31,"c":1.33,"v":513000},{"d":"2023-04-28","o":1.31,"h":1.42,"l":1.3,"c":1.32,"v":320400},{"d":"2023-05-01","o":1.32,"h":1.38,"l":1.16,"c":1.25,"v":421500},{"d":"2023-05-02","o":1.22,"h":1.33,"l":1.21,"c":1.31,"v":409100},{"d":"2023-05-03","o":1.32,"h":1.36,"l":1.24,"c":1.25,"v":278700},{"d":"2023-05-04","o":1.31,"h":1.37,"l":1.23,"c":1.31,"v":553700},{"d":"2023-05-05","o":1.32,"h":1.43,"l":1.25,"c":1.39,"v":602500},{"d":"2023-05-08","o":1.4,"h":1.5,"l":1.37,"c":1.42,"v":363300},{"d":"2023-05-09","o":1.42,"h":1.42,"l":1.25,"c":1.33,"v":234900},{"d":"2023-05-10","o":1.35,"h":1.38,"l":1.29,"c":1.31,"v":158700},{"d":"2023-05-11","o":1.29,"h":1.39,"l":1.22,"c":1.24,"v":380900},{"d":"2023-05-12","o":1.24,"h":1.31,"l":1.24,"c":1.25,"v":679900},{"d":"2023-05-15","o":1.29,"h":1.36,"l":1.27,"c":1.28,"v":288700},{"d":"2023-05-16","o":1.35,"h":1.35,"l":1.14,"c":1.17,"v":506000},{"d":"2023-05-17","o":1.19,"h":1.23,"l":1.13,"c":1.21,"v":371800},{"d":"2023-05-18","o":1.21,"h":1.21,"l":1.14,"c":1.18,"v":387900},{"d":"2023-05-19","o":1.2,"h":1.4,"l":1.18,"c":1.39,"v":562300},{"d":"2023-05-22","o":1.42,"h":1.89,"l":1.41,"c":1.81,"v":2772100},{"d":"2023-05-23","o":1.82,"h":1.9,"l":1.67,"c":1.67,"v":978000},{"d":"2023-05-24","o":1.73,"h":1.74,"l":1.51,"c":1.62,"v":771200},{"d":"2023-05-25","o":1.75,"h":1.96,"l":1.57,"c":1.61,"v":1475800},{"d":"2023-05-26","o":1.61,"h":1.77,"l":1.58,"c":1.71,"v":548600},{"d":"2023-05-30","o":1.75,"h":2.05,"l":1.73,"c":1.93,"v":1170900},{"d":"2023-05-31","o":1.94,"h":1.94,"l":1.81,"c":1.9,"v":628200},{"d":"2023-06-01","o":1.92,"h":1.92,"l":1.83,"c":1.84,"v":536700},{"d":"2023-06-02","o":1.86,"h":1.89,"l":1.82,"c":1.88,"v":490500},{"d":"2023-06-05","o":1.88,"h":1.91,"l":1.8,"c":1.8,"v":813400},{"d":"2023-06-06","o":1.8,"h":1.84,"l":1.7,"c":1.78,"v":650100},{"d":"2023-06-07","o":1.78,"h":1.88,"l":1.78,"c":1.81,"v":544900},{"d":"2023-06-08","o":1.79,"h":1.82,"l":1.63,"c":1.7,"v":730000},{"d":"2023-06-09","o":1.74,"h":1.78,"l":1.61,"c":1.68,"v":371900},{"d":"2023-06-12","o":1.7,"h":1.79,"l":1.65,"c":1.67,"v":486900},{"d":"2023-06-13","o":1.69,"h":1.82,"l":1.68,"c":1.7,"v":468200},{"d":"2023-06-14","o":1.74,"h":1.79,"l":1.66,"c":1.68,"v":508600},{"d":"2023-06-15","o":1.73,"h":1.78,"l":1.63,"c":1.71,"v":593700},{"d":"2023-06-16","o":1.76,"h":1.77,"l":1.71,"c":1.75,"v":766800},{"d":"2023-06-20","o":1.77,"h":2.11,"l":1.75,"c":2.03,"v":1943500},{"d":"2023-06-21","o":2.04,"h":2.08,"l":1.77,"c":1.78,"v":1516600},{"d":"2023-06-22","o":1.82,"h":1.82,"l":1.74,"c":1.78,"v":678800},{"d":"2023-06-23","o":1.78,"h":1.84,"l":1.72,"c":1.77,"v":7012800},{"d":"2023-06-26","o":1.84,"h":1.93,"l":1.7,"c":1.7,"v":811200},{"d":"2023-06-27","o":1.71,"h":1.73,"l":1.51,"c":1.64,"v":1125000},{"d":"2023-06-28","o":1.64,"h":1.69,"l":1.56,"c":1.6,"v":543700},{"d":"2023-06-29","o":1.63,"h":1.63,"l":1.52,"c":1.53,"v":739600},{"d":"2023-06-30","o":1.52,"h":1.68,"l":1.51,"c":1.52,"v":816400},{"d":"2023-07-03","o":1.51,"h":1.57,"l":1.51,"c":1.53,"v":287400},{"d":"2023-07-05","o":1.55,"h":1.58,"l":1.53,"c":1.55,"v":377100},{"d":"2023-07-06","o":1.54,"h":1.54,"l":1.4,"c":1.42,"v":779300},{"d":"2023-07-07","o":1.44,"h":1.48,"l":1.41,"c":1.44,"v":357600},{"d":"2023-07-10","o":1.45,"h":1.64,"l":1.43,"c":1.56,"v":597900},{"d":"2023-07-11","o":1.56,"h":1.63,"l":1.54,"c":1.62,"v":397900},{"d":"2023-07-12","o":1.67,"h":1.93,"l":1.65,"c":1.88,"v":1689200},{"d":"2023-07-13","o":1.88,"h":2.24,"l":1.86,"c":2.22,"v":988700},{"d":"2023-07-14","o":2.23,"h":2.31,"l":1.98,"c":2,"v":610000},{"d":"2023-07-17","o":1.99,"h":2.12,"l":1.9,"c":2.08,"v":277400},{"d":"2023-07-18","o":2.07,"h":2.29,"l":2.02,"c":2.21,"v":575300},{"d":"2023-07-19","o":2.23,"h":2.44,"l":2.21,"c":2.4,"v":887400},{"d":"2023-07-20","o":2.36,"h":2.36,"l":2.12,"c":2.18,"v":620500},{"d":"2023-07-21","o":2.22,"h":2.45,"l":2.2,"c":2.41,"v":486000},{"d":"2023-07-24","o":2.41,"h":2.42,"l":2.22,"c":2.29,"v":483900},{"d":"2023-07-25","o":2.28,"h":2.34,"l":2.12,"c":2.14,"v":395200},{"d":"2023-07-26","o":2.1,"h":2.19,"l":2.02,"c":2.06,"v":548800},{"d":"2023-07-27","o":2.09,"h":2.12,"l":1.98,"c":1.99,"v":387300},{"d":"2023-07-28","o":2,"h":2.16,"l":2,"c":2.13,"v":286900},{"d":"2023-07-31","o":2.15,"h":2.31,"l":2.12,"c":2.2,"v":304800},{"d":"2023-08-01","o":2.22,"h":2.22,"l":2.01,"c":2.04,"v":355500},{"d":"2023-08-02","o":2.13,"h":2.13,"l":1.93,"c":1.96,"v":540000},{"d":"2023-08-03","o":1.95,"h":2.03,"l":1.88,"c":1.95,"v":354000},{"d":"2023-08-04","o":1.95,"h":2,"l":1.91,"c":1.93,"v":279800},{"d":"2023-08-07","o":1.98,"h":1.98,"l":1.68,"c":1.77,"v":547300},{"d":"2023-08-08","o":1.75,"h":1.85,"l":1.62,"c":1.83,"v":326900},{"d":"2023-08-09","o":1.85,"h":1.86,"l":1.71,"c":1.73,"v":317000},{"d":"2023-08-10","o":1.76,"h":1.79,"l":1.68,"c":1.71,"v":588400},{"d":"2023-08-11","o":1.69,"h":1.78,"l":1.67,"c":1.68,"v":410300},{"d":"2023-08-14","o":1.66,"h":1.78,"l":1.64,"c":1.77,"v":274900},{"d":"2023-08-15","o":1.79,"h":1.79,"l":1.63,"c":1.64,"v":398400},{"d":"2023-08-16","o":1.64,"h":1.65,"l":1.5,"c":1.6,"v":477700},{"d":"2023-08-17","o":1.6,"h":1.69,"l":1.57,"c":1.66,"v":280400},{"d":"2023-08-18","o":1.64,"h":1.73,"l":1.57,"c":1.68,"v":264500},{"d":"2023-08-21","o":1.7,"h":1.73,"l":1.63,"c":1.67,"v":550200},{"d":"2023-08-22","o":1.69,"h":1.71,"l":1.52,"c":1.52,"v":541400},{"d":"2023-08-23","o":1.52,"h":1.65,"l":1.52,"c":1.62,"v":266800},{"d":"2023-08-24","o":1.62,"h":1.63,"l":1.54,"c":1.56,"v":208100},{"d":"2023-08-25","o":1.56,"h":1.68,"l":1.53,"c":1.68,"v":302600},{"d":"2023-08-28","o":1.73,"h":1.73,"l":1.58,"c":1.63,"v":331700},{"d":"2023-08-29","o":1.63,"h":1.82,"l":1.6,"c":1.79,"v":347200},{"d":"2023-08-30","o":1.78,"h":1.92,"l":1.76,"c":1.84,"v":348600},{"d":"2023-08-31","o":1.85,"h":1.92,"l":1.79,"c":1.79,"v":413900},{"d":"2023-09-01","o":1.81,"h":1.99,"l":1.81,"c":1.87,"v":365900},{"d":"2023-09-05","o":1.88,"h":1.9,"l":1.7,"c":1.72,"v":342100},{"d":"2023-09-06","o":1.71,"h":1.73,"l":1.63,"c":1.66,"v":226900},{"d":"2023-09-07","o":1.65,"h":1.69,"l":1.57,"c":1.62,"v":357100},{"d":"2023-09-08","o":1.63,"h":1.66,"l":1.55,"c":1.64,"v":209600},{"d":"2023-09-11","o":1.65,"h":1.71,"l":1.61,"c":1.66,"v":157100},{"d":"2023-09-12","o":1.66,"h":1.68,"l":1.6,"c":1.61,"v":234600},{"d":"2023-09-13","o":1.6,"h":1.71,"l":1.6,"c":1.66,"v":426500},{"d":"2023-09-14","o":1.66,"h":1.73,"l":1.66,"c":1.69,"v":244600},{"d":"2023-09-15","o":1.68,"h":1.69,"l":1.54,"c":1.54,"v":821100},{"d":"2023-09-18","o":1.55,"h":1.58,"l":1.48,"c":1.56,"v":269000},{"d":"2023-09-19","o":1.54,"h":1.6,"l":1.52,"c":1.57,"v":185400},{"d":"2023-09-20","o":1.57,"h":1.61,"l":1.51,"c":1.52,"v":198700},{"d":"2023-09-21","o":1.49,"h":1.52,"l":1.38,"c":1.49,"v":728800},{"d":"2023-09-22","o":1.5,"h":1.53,"l":1.44,"c":1.47,"v":192000},{"d":"2023-09-25","o":1.45,"h":1.48,"l":1.35,"c":1.35,"v":431100},{"d":"2023-09-26","o":1.35,"h":1.38,"l":1.26,"c":1.28,"v":447400},{"d":"2023-09-27","o":1.28,"h":1.35,"l":1.28,"c":1.35,"v":339900},{"d":"2023-09-28","o":1.36,"h":1.38,"l":1.29,"c":1.38,"v":193200},{"d":"2023-09-29","o":1.38,"h":1.4,"l":1.32,"c":1.32,"v":215500},{"d":"2023-10-02","o":1.32,"h":1.36,"l":1.25,"c":1.29,"v":371600},{"d":"2023-10-03","o":1.27,"h":1.45,"l":1.25,"c":1.41,"v":686900},{"d":"2023-10-04","o":1.39,"h":1.42,"l":1.26,"c":1.28,"v":281200},{"d":"2023-10-05","o":1.3,"h":1.43,"l":1.3,"c":1.37,"v":297300},{"d":"2023-10-06","o":1.37,"h":1.39,"l":1.3,"c":1.38,"v":249300},{"d":"2023-10-09","o":1.36,"h":1.37,"l":1.3,"c":1.34,"v":161600},{"d":"2023-10-10","o":1.32,"h":1.45,"l":1.32,"c":1.38,"v":266500},{"d":"2023-10-11","o":1.35,"h":1.41,"l":1.3,"c":1.36,"v":234600},{"d":"2023-10-12","o":1.37,"h":1.38,"l":1.27,"c":1.32,"v":256400},{"d":"2023-10-13","o":1.32,"h":1.36,"l":1.29,"c":1.34,"v":127800},{"d":"2023-10-16","o":1.35,"h":1.45,"l":1.32,"c":1.43,"v":353300},{"d":"2023-10-17","o":1.42,"h":1.5,"l":1.4,"c":1.48,"v":348100},{"d":"2023-10-18","o":1.45,"h":1.46,"l":1.37,"c":1.37,"v":150300},{"d":"2023-10-19","o":1.4,"h":1.4,"l":1.31,"c":1.34,"v":222400},{"d":"2023-10-20","o":1.33,"h":1.35,"l":1.26,"c":1.26,"v":199200},{"d":"2023-10-23","o":1.25,"h":1.27,"l":1.21,"c":1.22,"v":217700},{"d":"2023-10-24","o":1.26,"h":1.36,"l":1.2,"c":1.22,"v":257600},{"d":"2023-10-25","o":1.21,"h":1.28,"l":1.16,"c":1.17,"v":294000},{"d":"2023-10-26","o":1.17,"h":1.23,"l":1.11,"c":1.15,"v":293600},{"d":"2023-10-27","o":1.17,"h":1.27,"l":1.15,"c":1.22,"v":431500},{"d":"2023-10-30","o":1.25,"h":1.28,"l":1.18,"c":1.2,"v":210000},{"d":"2023-10-31","o":1.21,"h":1.38,"l":1.21,"c":1.3,"v":430500},{"d":"2023-11-01","o":1.3,"h":1.3,"l":1.22,"c":1.23,"v":153900},{"d":"2023-11-02","o":1.26,"h":1.32,"l":1.25,"c":1.32,"v":269800},{"d":"2023-11-03","o":1.32,"h":1.48,"l":1.31,"c":1.42,"v":408700},{"d":"2023-11-06","o":1.46,"h":1.49,"l":1.34,"c":1.34,"v":317800},{"d":"2023-11-07","o":1.37,"h":1.42,"l":1.32,"c":1.4,"v":192300},{"d":"2023-11-08","o":1.4,"h":1.43,"l":1.32,"c":1.36,"v":240900},{"d":"2023-11-09","o":1.42,"h":1.42,"l":1.24,"c":1.27,"v":230100},{"d":"2023-11-10","o":1.29,"h":1.29,"l":1.18,"c":1.27,"v":192300},{"d":"2023-11-13","o":1.28,"h":1.28,"l":1.22,"c":1.25,"v":278500},{"d":"2023-11-14","o":1.28,"h":1.41,"l":1.28,"c":1.4,"v":1901600},{"d":"2023-11-15","o":1.3,"h":1.46,"l":1.29,"c":1.4,"v":713500},{"d":"2023-11-16","o":1.39,"h":1.4,"l":1.34,"c":1.39,"v":236200},{"d":"2023-11-17","o":1.37,"h":1.46,"l":1.37,"c":1.45,"v":222200},{"d":"2023-11-20","o":1.42,"h":1.46,"l":1.38,"c":1.46,"v":236400},{"d":"2023-11-21","o":1.41,"h":1.42,"l":1.33,"c":1.36,"v":200500},{"d":"2023-11-22","o":1.37,"h":1.41,"l":1.36,"c":1.4,"v":174900},{"d":"2023-11-24","o":1.41,"h":1.44,"l":1.36,"c":1.44,"v":158700},{"d":"2023-11-27","o":1.41,"h":1.42,"l":1.36,"c":1.39,"v":221700},{"d":"2023-11-28","o":1.4,"h":1.52,"l":1.35,"c":1.52,"v":423100},{"d":"2023-11-29","o":1.56,"h":1.71,"l":1.54,"c":1.63,"v":534800},{"d":"2023-11-30","o":1.66,"h":1.69,"l":1.57,"c":1.67,"v":383600},{"d":"2023-12-01","o":1.69,"h":1.74,"l":1.61,"c":1.74,"v":527200},{"d":"2023-12-04","o":2.07,"h":2.43,"l":1.74,"c":1.96,"v":3600600},{"d":"2023-12-05","o":2.07,"h":2.15,"l":1.85,"c":2.12,"v":1450000},{"d":"2023-12-06","o":2.18,"h":2.45,"l":2.05,"c":2.24,"v":1237000},{"d":"2023-12-07","o":2.32,"h":2.42,"l":2.25,"c":2.37,"v":688700},{"d":"2023-12-08","o":2.34,"h":2.49,"l":2.22,"c":2.3,"v":931800},{"d":"2023-12-11","o":2.34,"h":2.35,"l":2.02,"c":2.31,"v":1019200},{"d":"2023-12-12","o":2.34,"h":2.37,"l":2.28,"c":2.35,"v":462000},{"d":"2023-12-13","o":2.34,"h":2.44,"l":2.29,"c":2.44,"v":557600},{"d":"2023-12-14","o":2.45,"h":2.83,"l":2.45,"c":2.76,"v":1344800},{"d":"2023-12-15","o":2.76,"h":2.92,"l":2.61,"c":2.73,"v":1584200},{"d":"2023-12-18","o":2.73,"h":3.06,"l":2.62,"c":3.01,"v":1185700},{"d":"2023-12-19","o":3.01,"h":3.16,"l":2.78,"c":3.14,"v":1204700},{"d":"2023-12-20","o":3.11,"h":3.62,"l":3.01,"c":3.06,"v":2023200},{"d":"2023-12-21","o":3,"h":3.48,"l":2.84,"c":3.25,"v":1041600},{"d":"2023-12-22","o":3.29,"h":3.53,"l":3.25,"c":3.32,"v":802800},{"d":"2023-12-26","o":3.44,"h":4.5,"l":3.44,"c":4,"v":3527200},{"d":"2023-12-27","o":4.17,"h":5.23,"l":4.05,"c":4.79,"v":3308700},{"d":"2023-12-28","o":4.9,"h":5.47,"l":4.55,"c":4.6,"v":3017700},{"d":"2023-12-29","o":4.78,"h":4.86,"l":4.13,"c":4.2,"v":1883400},{"d":"2024-01-02","o":4.11,"h":4.31,"l":3.6,"c":3.69,"v":2049800},{"d":"2024-01-03","o":3.56,"h":3.8,"l":3.46,"c":3.57,"v":1344300},{"d":"2024-01-04","o":3.55,"h":3.99,"l":3.48,"c":3.72,"v":1455900},{"d":"2024-01-05","o":3.89,"h":3.89,"l":3.45,"c":3.62,"v":1276300},{"d":"2024-01-08","o":3.62,"h":4.18,"l":3.52,"c":4.18,"v":1501500},{"d":"2024-01-09","o":4.18,"h":4.22,"l":3.95,"c":4.11,"v":1422400},{"d":"2024-01-10","o":4.18,"h":4.55,"l":4.14,"c":4.4,"v":1657800},{"d":"2024-01-11","o":4.6,"h":4.62,"l":4.02,"c":4.13,"v":1769700},{"d":"2024-01-12","o":4.13,"h":4.38,"l":3.94,"c":3.99,"v":1064900},{"d":"2024-01-16","o":3.94,"h":4.06,"l":3.77,"c":4.03,"v":1821700},{"d":"2024-01-17","o":3.95,"h":4.02,"l":3.56,"c":3.64,"v":1150300},{"d":"2024-01-18","o":3.66,"h":3.71,"l":3.52,"c":3.62,"v":957000},{"d":"2024-01-19","o":3.59,"h":3.59,"l":3.09,"c":3.41,"v":1629200},{"d":"2024-01-22","o":3.43,"h":3.7,"l":3.4,"c":3.62,"v":773400},{"d":"2024-01-23","o":3.76,"h":3.8,"l":3.56,"c":3.65,"v":913100},{"d":"2024-01-24","o":3.73,"h":3.73,"l":3.49,"c":3.52,"v":692200},{"d":"2024-01-25","o":3.56,"h":3.66,"l":3.39,"c":3.65,"v":1098900},{"d":"2024-01-26","o":3.65,"h":3.84,"l":3.53,"c":3.71,"v":1051800},{"d":"2024-01-29","o":3.72,"h":4.01,"l":3.58,"c":3.98,"v":1387500},{"d":"2024-01-30","o":3.98,"h":4.2,"l":3.83,"c":3.86,"v":2776100},{"d":"2024-01-31","o":3.93,"h":4.26,"l":3.9,"c":3.96,"v":1405800},{"d":"2024-02-01","o":4.02,"h":4.52,"l":4.02,"c":4.4,"v":1654100},{"d":"2024-02-02","o":4.55,"h":4.55,"l":4.07,"c":4.43,"v":2265900},{"d":"2024-02-05","o":4.31,"h":4.31,"l":3.97,"c":3.99,"v":1077800},{"d":"2024-02-06","o":4.08,"h":4.39,"l":4.05,"c":4.34,"v":1093900},{"d":"2024-02-07","o":4.35,"h":4.35,"l":3.9,"c":3.97,"v":975000},{"d":"2024-02-08","o":3.97,"h":4.14,"l":3.81,"c":4.11,"v":789200},{"d":"2024-02-09","o":4.15,"h":4.56,"l":3.96,"c":4.3,"v":2914000},{"d":"2024-02-12","o":4.47,"h":4.65,"l":4.31,"c":4.54,"v":1280300},{"d":"2024-02-13","o":4.19,"h":4.38,"l":4,"c":4.36,"v":1447100},{"d":"2024-02-14","o":4.5,"h":4.85,"l":4.41,"c":4.7,"v":1449600},{"d":"2024-02-15","o":4.9,"h":5.26,"l":4.72,"c":5.15,"v":1880000},{"d":"2024-02-16","o":5.2,"h":5.41,"l":4.91,"c":5.33,"v":1995400},{"d":"2024-02-20","o":5.3,"h":5.3,"l":4.64,"c":4.81,"v":2080700},{"d":"2024-02-21","o":4.7,"h":5,"l":4.67,"c":4.91,"v":738800},{"d":"2024-02-22","o":5.03,"h":5.27,"l":4.65,"c":4.68,"v":1202900},{"d":"2024-02-23","o":4.73,"h":4.85,"l":4.51,"c":4.69,"v":865600},{"d":"2024-02-26","o":4.65,"h":4.97,"l":4.65,"c":4.9,"v":631100},{"d":"2024-02-27","o":5,"h":5.07,"l":4.84,"c":4.92,"v":1048500},{"d":"2024-02-28","o":4.5,"h":4.96,"l":4.4,"c":4.69,"v":7782800},{"d":"2024-02-29","o":4.83,"h":5.17,"l":4.62,"c":5.16,"v":3037200},{"d":"2024-03-01","o":5.15,"h":5.58,"l":5,"c":5.46,"v":3199400},{"d":"2024-03-04","o":5.74,"h":6.4,"l":5.33,"c":5.74,"v":2939800},{"d":"2024-03-05","o":5.69,"h":5.73,"l":5.15,"c":5.26,"v":1822100},{"d":"2024-03-06","o":5.7,"h":5.85,"l":5.3,"c":5.36,"v":1445400},{"d":"2024-03-07","o":5.38,"h":5.51,"l":5.03,"c":5.13,"v":1458500},{"d":"2024-03-08","o":5.21,"h":5.75,"l":4.94,"c":5.02,"v":1925500},{"d":"2024-03-11","o":4.96,"h":5.21,"l":4.63,"c":4.7,"v":1378100},{"d":"2024-03-12","o":4.73,"h":5.03,"l":4.64,"c":4.94,"v":1273700},{"d":"2024-03-13","o":4.9,"h":5.12,"l":4.84,"c":4.88,"v":1033400},{"d":"2024-03-14","o":5.07,"h":5.2,"l":4.65,"c":4.79,"v":1100800},{"d":"2024-03-15","o":4.78,"h":5.01,"l":4.76,"c":4.9,"v":1140800},{"d":"2024-03-18","o":4.94,"h":4.94,"l":4.58,"c":4.66,"v":991500},{"d":"2024-03-19","o":4.64,"h":4.91,"l":4.39,"c":4.81,"v":1133400},{"d":"2024-03-20","o":4.81,"h":5.2,"l":4.72,"c":5.09,"v":848000},{"d":"2024-03-21","o":5.24,"h":5.57,"l":5.16,"c":5.28,"v":1561800},{"d":"2024-03-22","o":5.28,"h":5.28,"l":4.87,"c":4.95,"v":1106700},{"d":"2024-03-25","o":4.95,"h":5.07,"l":4.89,"c":5.06,"v":1226000},{"d":"2024-03-26","o":5.11,"h":5.56,"l":5.11,"c":5.21,"v":2082200},{"d":"2024-03-27","o":5.27,"h":5.66,"l":5.14,"c":5.54,"v":1449800},{"d":"2024-03-28","o":5.54,"h":5.76,"l":5.51,"c":5.68,"v":1217900},{"d":"2024-04-01","o":5.73,"h":5.73,"l":5.44,"c":5.61,"v":945300},{"d":"2024-04-02","o":5.37,"h":5.41,"l":5.1,"c":5.14,"v":1841500},{"d":"2024-04-03","o":5.1,"h":5.36,"l":4.91,"c":5.31,"v":962300},{"d":"2024-04-04","o":5.38,"h":5.63,"l":5.26,"c":5.59,"v":999000},{"d":"2024-04-05","o":5.53,"h":5.74,"l":5.44,"c":5.74,"v":952400},{"d":"2024-04-08","o":5.72,"h":5.76,"l":5.49,"c":5.64,"v":1018600},{"d":"2024-04-09","o":5.61,"h":6.72,"l":5.61,"c":6.59,"v":3299900},{"d":"2024-04-10","o":6.29,"h":6.38,"l":5.86,"c":6.08,"v":2271400},{"d":"2024-04-11","o":6.12,"h":6.27,"l":5.86,"c":6.09,"v":1153000},{"d":"2024-04-12","o":6.01,"h":6.02,"l":5.65,"c":5.83,"v":1271600},{"d":"2024-04-15","o":5.82,"h":5.87,"l":5.34,"c":5.43,"v":1417200},{"d":"2024-04-16","o":5.32,"h":5.5,"l":5.24,"c":5.38,"v":1347600},{"d":"2024-04-17","o":5.4,"h":5.57,"l":5.25,"c":5.29,"v":1155400},{"d":"2024-04-18","o":5.26,"h":5.38,"l":4.95,"c":4.97,"v":1102300},{"d":"2024-04-19","o":4.95,"h":5.04,"l":4.7,"c":4.77,"v":1258500},{"d":"2024-04-22","o":4.77,"h":4.88,"l":4.48,"c":4.51,"v":1622800},{"d":"2024-04-23","o":4.45,"h":5.06,"l":4.44,"c":4.71,"v":1238700},{"d":"2024-04-24","o":4.71,"h":4.89,"l":4.48,"c":4.53,"v":854500},{"d":"2024-04-25","o":4.51,"h":4.54,"l":4.27,"c":4.45,"v":807100},{"d":"2024-04-26","o":4.5,"h":4.68,"l":4.47,"c":4.58,"v":640100},{"d":"2024-04-29","o":4.67,"h":4.88,"l":4.63,"c":4.78,"v":679900},{"d":"2024-04-30","o":4.71,"h":4.82,"l":4.66,"c":4.74,"v":642700},{"d":"2024-05-01","o":4.86,"h":5.37,"l":4.8,"c":5.19,"v":1040300},{"d":"2024-05-02","o":5.23,"h":5.31,"l":4.9,"c":4.98,"v":660700},{"d":"2024-05-03","o":5.23,"h":5.44,"l":5.05,"c":5.08,"v":536400},{"d":"2024-05-06","o":5.17,"h":5.26,"l":5.08,"c":5.21,"v":476800},{"d":"2024-05-07","o":5.24,"h":5.24,"l":4.95,"c":5,"v":805500},{"d":"2024-05-08","o":4.91,"h":5.1,"l":4.81,"c":4.94,"v":349700},{"d":"2024-05-09","o":4.98,"h":5.16,"l":4.94,"c":5.14,"v":496500},{"d":"2024-05-10","o":5.14,"h":5.19,"l":4.81,"c":4.91,"v":709100},{"d":"2024-05-13","o":4.93,"h":5.25,"l":4.91,"c":5.06,"v":876800},{"d":"2024-05-14","o":4.6,"h":5.35,"l":4.49,"c":4.83,"v":699000},{"d":"2024-05-15","o":4.96,"h":5.09,"l":4.7,"c":4.82,"v":597600},{"d":"2024-05-16","o":4.85,"h":4.86,"l":4.64,"c":4.74,"v":692300},{"d":"2024-05-17","o":4.75,"h":4.75,"l":4.58,"c":4.61,"v":551300},{"d":"2024-05-20","o":4.57,"h":4.67,"l":4.43,"c":4.61,"v":817100},{"d":"2024-05-21","o":4.7,"h":4.91,"l":4.64,"c":4.79,"v":1265600},{"d":"2024-05-22","o":4.85,"h":5.04,"l":4.58,"c":4.61,"v":1185100},{"d":"2024-05-23","o":4.65,"h":4.7,"l":4.23,"c":4.35,"v":1227400},{"d":"2024-05-24","o":4.43,"h":4.43,"l":4.16,"c":4.21,"v":875900},{"d":"2024-05-28","o":4.29,"h":4.43,"l":4.2,"c":4.27,"v":1757500},{"d":"2024-05-29","o":4.18,"h":4.22,"l":4.01,"c":4.18,"v":1860000},{"d":"2024-05-30","o":4.23,"h":4.45,"l":4.15,"c":4.25,"v":1200000},{"d":"2024-05-31","o":4.21,"h":4.39,"l":4.12,"c":4.21,"v":1075000},{"d":"2024-06-03","o":4.27,"h":4.48,"l":4.16,"c":4.25,"v":1174400},{"d":"2024-06-04","o":4.22,"h":4.4,"l":4.2,"c":4.35,"v":1302000},{"d":"2024-06-05","o":4.38,"h":4.63,"l":4.3,"c":4.62,"v":898900},{"d":"2024-06-06","o":4.62,"h":4.65,"l":4.24,"c":4.37,"v":898600},{"d":"2024-06-07","o":4.28,"h":4.38,"l":4.21,"c":4.38,"v":593500},{"d":"2024-06-10","o":4.39,"h":4.6,"l":4.3,"c":4.52,"v":1097000},{"d":"2024-06-11","o":4.5,"h":4.52,"l":4.37,"c":4.51,"v":831500},{"d":"2024-06-12","o":4.68,"h":4.98,"l":4.63,"c":4.96,"v":1464400},{"d":"2024-06-13","o":4.98,"h":5.2,"l":4.34,"c":4.37,"v":2706800},{"d":"2024-06-14","o":4.35,"h":4.37,"l":3.92,"c":3.98,"v":1763500},{"d":"2024-06-17","o":3.99,"h":4.01,"l":3.19,"c":3.41,"v":3284000},{"d":"2024-06-18","o":3.42,"h":3.59,"l":3.35,"c":3.48,"v":1491300},{"d":"2024-06-20","o":3.5,"h":3.5,"l":2.8,"c":2.92,"v":3968800},{"d":"2024-06-21","o":2.98,"h":3.02,"l":2.86,"c":3.02,"v":4594500},{"d":"2024-06-24","o":3.03,"h":3.11,"l":2.97,"c":3.04,"v":2158100},{"d":"2024-06-25","o":3.05,"h":3.15,"l":2.93,"c":2.94,"v":1675300},{"d":"2024-06-26","o":2.92,"h":3.11,"l":2.9,"c":3.07,"v":1313900},{"d":"2024-06-27","o":3.09,"h":3.2,"l":2.99,"c":3.05,"v":1511500},{"d":"2024-06-28","o":3.04,"h":3.17,"l":2.96,"c":3.08,"v":12564200},{"d":"2024-07-01","o":3.08,"h":3.12,"l":2.93,"c":3.01,"v":1138300},{"d":"2024-07-02","o":2.97,"h":3.03,"l":2.91,"c":2.97,"v":841700},{"d":"2024-07-03","o":3.39,"h":3.55,"l":3.13,"c":3.18,"v":1334700},{"d":"2024-07-05","o":3.27,"h":3.38,"l":3.09,"c":3.17,"v":1109900},{"d":"2024-07-08","o":3.35,"h":3.7,"l":3.23,"c":3.3,"v":2528700},{"d":"2024-07-09","o":3.33,"h":3.68,"l":3.26,"c":3.64,"v":2164100},{"d":"2024-07-10","o":3.75,"h":3.81,"l":3.51,"c":3.61,"v":1439700},{"d":"2024-07-11","o":3.69,"h":4.04,"l":3.57,"c":4.03,"v":2438600},{"d":"2024-07-12","o":4.1,"h":4.34,"l":3.91,"c":4.03,"v":2696200},{"d":"2024-07-15","o":4.2,"h":4.2,"l":3.85,"c":3.95,"v":1554000},{"d":"2024-07-16","o":4.05,"h":4.55,"l":4.03,"c":4.35,"v":2539100},{"d":"2024-07-17","o":4.26,"h":4.5,"l":4.18,"c":4.38,"v":2144100},{"d":"2024-07-18","o":4.4,"h":4.51,"l":4.01,"c":4.11,"v":2252400},{"d":"2024-07-19","o":4.15,"h":4.2,"l":3.94,"c":3.97,"v":1494200},{"d":"2024-07-22","o":4,"h":4.11,"l":3.76,"c":4.1,"v":1075200},{"d":"2024-07-23","o":4.05,"h":4.54,"l":4.04,"c":4.45,"v":1067500},{"d":"2024-07-24","o":4.39,"h":4.49,"l":4.22,"c":4.22,"v":958900},{"d":"2024-07-25","o":4.22,"h":4.5,"l":4.15,"c":4.38,"v":751000},{"d":"2024-07-26","o":4.5,"h":4.54,"l":4.38,"c":4.48,"v":735200},{"d":"2024-07-29","o":4.55,"h":4.7,"l":4.3,"c":4.46,"v":854300},{"d":"2024-07-30","o":4.46,"h":4.59,"l":4.18,"c":4.23,"v":646000},{"d":"2024-07-31","o":4.31,"h":4.6,"l":4.21,"c":4.4,"v":822900},{"d":"2024-08-01","o":4.4,"h":4.47,"l":4.01,"c":4.04,"v":821500},{"d":"2024-08-02","o":3.75,"h":3.91,"l":3.61,"c":3.91,"v":1380600},{"d":"2024-08-05","o":3.46,"h":3.62,"l":3.34,"c":3.58,"v":1347400},{"d":"2024-08-06","o":3.6,"h":3.9,"l":3.44,"c":3.74,"v":733700},{"d":"2024-08-07","o":3.87,"h":3.92,"l":3.59,"c":3.64,"v":1009700},{"d":"2024-08-08","o":3.71,"h":3.83,"l":3.66,"c":3.77,"v":690200},{"d":"2024-08-09","o":3.76,"h":3.8,"l":3.64,"c":3.69,"v":775800},{"d":"2024-08-12","o":3.73,"h":3.78,"l":3.56,"c":3.66,"v":670700},{"d":"2024-08-13","o":3.67,"h":3.94,"l":3.55,"c":3.88,"v":958300},{"d":"2024-08-14","o":3.97,"h":3.97,"l":3.67,"c":3.73,"v":1167600},{"d":"2024-08-15","o":3.74,"h":4.34,"l":3.74,"c":4.14,"v":2117700},{"d":"2024-08-16","o":4.2,"h":4.42,"l":3.93,"c":4.01,"v":1326300},{"d":"2024-08-19","o":4.09,"h":4.24,"l":3.98,"c":4.17,"v":1137800},{"d":"2024-08-20","o":4.18,"h":4.3,"l":4.06,"c":4.23,"v":848400},{"d":"2024-08-21","o":4.26,"h":4.37,"l":4.14,"c":4.35,"v":741800},{"d":"2024-08-22","o":4.4,"h":4.49,"l":4.21,"c":4.23,"v":769100},{"d":"2024-08-23","o":4.3,"h":4.5,"l":4.23,"c":4.49,"v":747900},{"d":"2024-08-26","o":4.49,"h":4.6,"l":4.42,"c":4.49,"v":662700},{"d":"2024-08-27","o":4.45,"h":4.51,"l":4.26,"c":4.49,"v":673000},{"d":"2024-08-28","o":4.45,"h":4.49,"l":4.19,"c":4.39,"v":900900},{"d":"2024-08-29","o":4.47,"h":4.57,"l":4.28,"c":4.3,"v":891100},{"d":"2024-08-30","o":4.36,"h":4.42,"l":4.27,"c":4.4,"v":674300},{"d":"2024-09-03","o":4.37,"h":4.45,"l":3.95,"c":3.99,"v":1040500},{"d":"2024-09-04","o":3.91,"h":4.14,"l":3.82,"c":4.05,"v":688600},{"d":"2024-09-05","o":4.12,"h":4.22,"l":4.01,"c":4.13,"v":785900},{"d":"2024-09-06","o":4.13,"h":4.21,"l":3.89,"c":4.02,"v":690200},{"d":"2024-09-09","o":4,"h":4.1,"l":3.49,"c":3.5,"v":1994500},{"d":"2024-09-10","o":3.49,"h":3.67,"l":3.36,"c":3.67,"v":2197700},{"d":"2024-09-11","o":3.63,"h":3.69,"l":3.58,"c":3.65,"v":921500},{"d":"2024-09-12","o":3.67,"h":3.78,"l":3.59,"c":3.69,"v":531100},{"d":"2024-09-13","o":3.76,"h":3.92,"l":3.76,"c":3.9,"v":591100},{"d":"2024-09-16","o":3.91,"h":3.91,"l":3.74,"c":3.85,"v":769200},{"d":"2024-09-17","o":3.9,"h":4.01,"l":3.85,"c":3.95,"v":685900},{"d":"2024-09-18","o":3.93,"h":4.19,"l":3.89,"c":3.98,"v":770200},{"d":"2024-09-19","o":4.1,"h":4.32,"l":4.04,"c":4.31,"v":1237200},{"d":"2024-09-20","o":4.31,"h":4.44,"l":4.06,"c":4.32,"v":1692500},{"d":"2024-09-23","o":4.32,"h":4.36,"l":3.98,"c":4.03,"v":855800},{"d":"2024-09-24","o":4.06,"h":4.06,"l":3.87,"c":3.96,"v":599900},{"d":"2024-09-25","o":3.95,"h":3.99,"l":3.83,"c":3.88,"v":734800},{"d":"2024-09-26","o":3.94,"h":4.13,"l":3.86,"c":4.11,"v":810600},{"d":"2024-09-27","o":4.13,"h":4.17,"l":3.93,"c":3.97,"v":544800},{"d":"2024-09-30","o":3.94,"h":4.01,"l":3.75,"c":3.82,"v":523500},{"d":"2024-10-01","o":3.82,"h":3.85,"l":3.53,"c":3.62,"v":1053900},{"d":"2024-10-02","o":3.75,"h":3.81,"l":3.62,"c":3.8,"v":885700},{"d":"2024-10-03","o":3.74,"h":3.9,"l":3.73,"c":3.81,"v":572900},{"d":"2024-10-04","o":3.9,"h":4.01,"l":3.85,"c":3.88,"v":837200},{"d":"2024-10-07","o":3.9,"h":3.95,"l":3.79,"c":3.92,"v":453100},{"d":"2024-10-08","o":3.94,"h":4.03,"l":3.85,"c":3.94,"v":552600},{"d":"2024-10-09","o":3.94,"h":4,"l":3.77,"c":3.81,"v":725600},{"d":"2024-10-10","o":3.81,"h":3.81,"l":3.68,"c":3.79,"v":564000},{"d":"2024-10-11","o":3.78,"h":4.09,"l":3.75,"c":4.07,"v":1175300},{"d":"2024-10-14","o":4.05,"h":4.14,"l":3.95,"c":4.1,"v":571500},{"d":"2024-10-15","o":4.05,"h":4.07,"l":3.87,"c":3.98,"v":619200},{"d":"2024-10-16","o":4,"h":4.24,"l":3.99,"c":4.13,"v":744000},{"d":"2024-10-17","o":4.13,"h":4.14,"l":4.01,"c":4.02,"v":484700},{"d":"2024-10-18","o":4.11,"h":4.21,"l":4.05,"c":4.21,"v":478500},{"d":"2024-10-21","o":4.19,"h":4.2,"l":3.97,"c":4.04,"v":722500},{"d":"2024-10-22","o":4.02,"h":4.16,"l":3.98,"c":4.14,"v":460700},{"d":"2024-10-23","o":4.09,"h":4.12,"l":3.98,"c":4.11,"v":610700},{"d":"2024-10-24","o":4.17,"h":4.23,"l":4.02,"c":4.11,"v":738200},{"d":"2024-10-25","o":4.15,"h":4.24,"l":4.05,"c":4.07,"v":645500},{"d":"2024-10-28","o":4.06,"h":4.4,"l":4.06,"c":4.29,"v":1727800},{"d":"2024-10-29","o":4.33,"h":4.35,"l":4.14,"c":4.17,"v":1097900},{"d":"2024-10-30","o":4.2,"h":4.26,"l":4.11,"c":4.14,"v":1529600},{"d":"2024-10-31","o":4.1,"h":4.1,"l":3.83,"c":3.84,"v":1359400},{"d":"2024-11-01","o":3.88,"h":3.95,"l":3.72,"c":3.92,"v":1060300},{"d":"2024-11-04","o":3.88,"h":4.03,"l":3.82,"c":4,"v":702200},{"d":"2024-11-05","o":4,"h":4.06,"l":3.86,"c":4.05,"v":700500},{"d":"2024-11-06","o":4.1,"h":4.23,"l":3.97,"c":4.14,"v":1989100},{"d":"2024-11-07","o":4.14,"h":4.22,"l":4.01,"c":4.03,"v":948700},{"d":"2024-11-08","o":4.02,"h":4.09,"l":3.92,"c":4.07,"v":837400},{"d":"2024-11-11","o":4.2,"h":4.47,"l":4.13,"c":4.28,"v":1967800},{"d":"2024-11-12","o":4.1,"h":4.1,"l":3.62,"c":3.64,"v":2213400},{"d":"2024-11-13","o":3.73,"h":3.82,"l":3.13,"c":3.14,"v":1961500},{"d":"2024-11-14","o":3.2,"h":3.2,"l":2.95,"c":3.02,"v":3287400},{"d":"2024-11-15","o":3.02,"h":3.03,"l":2.71,"c":2.84,"v":2439600},{"d":"2024-11-18","o":2.9,"h":2.94,"l":2.76,"c":2.77,"v":959000},{"d":"2024-11-19","o":2.77,"h":2.77,"l":2.45,"c":2.72,"v":1594800},{"d":"2024-11-20","o":2.69,"h":2.72,"l":2.55,"c":2.68,"v":1060000},{"d":"2024-11-21","o":2.66,"h":2.69,"l":2.52,"c":2.55,"v":1673700},{"d":"2024-11-22","o":2.58,"h":2.64,"l":2.52,"c":2.56,"v":1091800},{"d":"2024-11-25","o":2.76,"h":2.98,"l":2.71,"c":2.83,"v":1713200},{"d":"2024-11-26","o":2.82,"h":2.84,"l":2.74,"c":2.75,"v":1033300},{"d":"2024-11-27","o":2.81,"h":3.02,"l":2.8,"c":2.94,"v":883200},{"d":"2024-11-29","o":2.97,"h":3.08,"l":2.9,"c":3.05,"v":488700},{"d":"2024-12-02","o":3.09,"h":3.23,"l":3.07,"c":3.15,"v":1563900},{"d":"2024-12-03","o":3.15,"h":3.16,"l":2.94,"c":2.99,"v":1422600},{"d":"2024-12-04","o":3.11,"h":3.18,"l":3.01,"c":3.09,"v":1420200},{"d":"2024-12-05","o":3.1,"h":3.12,"l":2.91,"c":2.92,"v":1609800},{"d":"2024-12-06","o":2.95,"h":3.26,"l":2.95,"c":3.11,"v":3197100},{"d":"2024-12-09","o":3.25,"h":3.47,"l":3.19,"c":3.21,"v":1957300},{"d":"2024-12-10","o":3.52,"h":4.1,"l":3.44,"c":4.02,"v":5407500},{"d":"2024-12-11","o":4.29,"h":4.56,"l":3.94,"c":4.38,"v":4949800},{"d":"2024-12-12","o":4.5,"h":4.51,"l":3.46,"c":3.68,"v":6601000},{"d":"2024-12-13","o":3.73,"h":3.76,"l":3.51,"c":3.69,"v":2436600},{"d":"2024-12-16","o":3.65,"h":4.11,"l":3.53,"c":3.83,"v":2556800},{"d":"2024-12-17","o":3.75,"h":3.86,"l":3.32,"c":3.33,"v":2323500},{"d":"2024-12-18","o":3.35,"h":3.48,"l":2.9,"c":3.04,"v":3397900},{"d":"2024-12-19","o":3.13,"h":3.15,"l":2.79,"c":2.92,"v":2635000},{"d":"2024-12-20","o":2.88,"h":3.09,"l":2.86,"c":2.99,"v":2502800},{"d":"2024-12-23","o":3,"h":3,"l":2.87,"c":2.93,"v":1440600},{"d":"2024-12-24","o":2.92,"h":3.03,"l":2.88,"c":3.01,"v":1155900},{"d":"2024-12-26","o":3.01,"h":3.09,"l":2.91,"c":2.98,"v":1870600},{"d":"2024-12-27","o":2.96,"h":3.02,"l":2.72,"c":2.77,"v":2384500},{"d":"2024-12-30","o":2.72,"h":2.77,"l":2.62,"c":2.65,"v":2266600},{"d":"2024-12-31","o":2.68,"h":2.69,"l":2.55,"c":2.62,"v":2381200},{"d":"2025-01-02","o":2.7,"h":2.94,"l":2.62,"c":2.71,"v":2106600},{"d":"2025-01-03","o":2.72,"h":3.29,"l":2.72,"c":3.26,"v":3306900},{"d":"2025-01-06","o":3.31,"h":3.64,"l":3.24,"c":3.37,"v":2985100},{"d":"2025-01-07","o":3.39,"h":3.55,"l":3.06,"c":3.07,"v":2096600},{"d":"2025-01-08","o":4.09,"h":4.22,"l":3.1,"c":3.22,"v":59357500},{"d":"2025-01-10","o":3.08,"h":3.09,"l":2.81,"c":2.86,"v":8321600},{"d":"2025-01-13","o":2.8,"h":2.86,"l":2.7,"c":2.85,"v":3493500},{"d":"2025-01-14","o":2.85,"h":2.86,"l":2.66,"c":2.71,"v":3996100},{"d":"2025-01-15","o":2.84,"h":2.97,"l":2.65,"c":2.86,"v":4623400},{"d":"2025-01-16","o":2.84,"h":2.84,"l":2.7,"c":2.8,"v":2569300},{"d":"2025-01-17","o":2.86,"h":2.99,"l":2.8,"c":2.9,"v":2523000},{"d":"2025-01-21","o":2.96,"h":3.28,"l":2.85,"c":3.22,"v":4328600},{"d":"2025-01-22","o":3.47,"h":4.4,"l":3.43,"c":4.03,"v":22697100},{"d":"2025-01-23","o":3.93,"h":4.21,"l":3.79,"c":4.17,"v":6996200},{"d":"2025-01-24","o":4.16,"h":4.31,"l":3.92,"c":4,"v":4668800},{"d":"2025-01-27","o":3.88,"h":4.2,"l":3.67,"c":3.81,"v":4313400},{"d":"2025-01-28","o":3.89,"h":3.92,"l":3.53,"c":3.84,"v":4286500},{"d":"2025-01-29","o":3.83,"h":4.04,"l":3.67,"c":3.74,"v":2572000},{"d":"2025-01-30","o":3.78,"h":3.96,"l":3.7,"c":3.82,"v":1993900},{"d":"2025-01-31","o":3.9,"h":4.01,"l":3.63,"c":3.71,"v":3544000},{"d":"2025-02-03","o":3.5,"h":3.9,"l":3.4,"c":3.7,"v":3849300},{"d":"2025-02-04","o":3.7,"h":4.38,"l":3.65,"c":4.35,"v":12406000},{"d":"2025-02-05","o":4.3,"h":4.88,"l":4.3,"c":4.71,"v":8476000},{"d":"2025-02-06","o":4.76,"h":4.88,"l":4.49,"c":4.72,"v":4268900},{"d":"2025-02-07","o":4.71,"h":4.8,"l":4.5,"c":4.67,"v":3464400},{"d":"2025-02-10","o":4.7,"h":4.75,"l":4.23,"c":4.33,"v":4624300},{"d":"2025-02-11","o":4.27,"h":4.91,"l":4.17,"c":4.91,"v":6023500},{"d":"2025-02-12","o":4.84,"h":5.05,"l":4.62,"c":4.99,"v":6453800},{"d":"2025-02-13","o":5,"h":5.05,"l":4.77,"c":5,"v":3048000},{"d":"2025-02-14","o":5.09,"h":5.85,"l":5.03,"c":5.82,"v":9911300},{"d":"2025-02-18","o":6.26,"h":6.33,"l":5.66,"c":5.79,"v":9566100},{"d":"2025-02-19","o":5.79,"h":5.99,"l":5.45,"c":5.57,"v":5452200},{"d":"2025-02-20","o":5.44,"h":5.54,"l":5.05,"c":5.19,"v":4610200},{"d":"2025-02-21","o":5.25,"h":5.41,"l":4.79,"c":4.96,"v":4969600},{"d":"2025-02-24","o":4.92,"h":4.93,"l":4.36,"c":4.47,"v":5689400},{"d":"2025-02-25","o":4.33,"h":4.35,"l":3.78,"c":4.02,"v":8319800},{"d":"2025-02-26","o":4.25,"h":4.41,"l":4.06,"c":4.22,"v":3622600},{"d":"2025-02-27","o":4.32,"h":4.35,"l":4.04,"c":4.04,"v":2980800},{"d":"2025-02-28","o":3.91,"h":4.16,"l":3.84,"c":3.85,"v":3504800},{"d":"2025-03-03","o":3.94,"h":3.99,"l":3.37,"c":3.42,"v":4498800},{"d":"2025-03-04","o":3.25,"h":3.35,"l":3.03,"c":3.27,"v":7347600},{"d":"2025-03-05","o":3.28,"h":3.4,"l":3.22,"c":3.36,"v":2609700},{"d":"2025-03-06","o":3.21,"h":3.26,"l":3.02,"c":3.1,"v":4784900},{"d":"2025-03-07","o":3.1,"h":3.22,"l":3.03,"c":3.12,"v":2715400},{"d":"2025-03-10","o":3.06,"h":3.14,"l":2.96,"c":3.06,"v":4233700},{"d":"2025-03-11","o":3.03,"h":3.09,"l":2.87,"c":2.95,"v":4467300},{"d":"2025-03-12","o":3.07,"h":3.26,"l":3.06,"c":3.12,"v":3268900},{"d":"2025-03-13","o":3.14,"h":3.18,"l":2.9,"c":2.9,"v":2994400},{"d":"2025-03-14","o":2.97,"h":3.2,"l":2.9,"c":3.14,"v":5131000},{"d":"2025-03-17","o":3.2,"h":3.32,"l":3.12,"c":3.21,"v":3119300},{"d":"2025-03-18","o":3.14,"h":3.15,"l":2.96,"c":3.08,"v":4643500},{"d":"2025-03-19","o":3,"h":3.09,"l":2.81,"c":2.98,"v":5910300},{"d":"2025-03-20","o":2.94,"h":3.15,"l":2.93,"c":3.04,"v":3799100},{"d":"2025-03-21","o":2.98,"h":3.11,"l":2.95,"c":3.01,"v":3208900},{"d":"2025-03-24","o":3.11,"h":3.16,"l":3.06,"c":3.1,"v":3014900},{"d":"2025-03-25","o":3.1,"h":3.14,"l":3.01,"c":3.07,"v":2512300},{"d":"2025-03-26","o":3.07,"h":3.08,"l":2.9,"c":2.9,"v":3544600},{"d":"2025-03-27","o":2.86,"h":2.93,"l":2.8,"c":2.81,"v":2792700},{"d":"2025-03-28","o":2.8,"h":2.86,"l":2.68,"c":2.7,"v":2323200},{"d":"2025-03-31","o":2.59,"h":2.59,"l":2.5,"c":2.51,"v":3669200},{"d":"2025-04-01","o":2.52,"h":2.53,"l":2.34,"c":2.4,"v":4036700},{"d":"2025-04-02","o":2.3,"h":2.62,"l":2.3,"c":2.48,"v":3378200},{"d":"2025-04-03","o":2.29,"h":2.36,"l":2.23,"c":2.23,"v":2809600},{"d":"2025-04-04","o":2.2,"h":2.3,"l":2.01,"c":2.28,"v":3785000},{"d":"2025-04-07","o":2.1,"h":2.43,"l":2.01,"c":2.32,"v":3382300},{"d":"2025-04-08","o":2.44,"h":2.49,"l":2.23,"c":2.27,"v":2810700},{"d":"2025-04-09","o":2.21,"h":2.72,"l":2.18,"c":2.58,"v":4638900},{"d":"2025-04-10","o":2.48,"h":2.59,"l":2.31,"c":2.45,"v":3189600},{"d":"2025-04-11","o":2.78,"h":3.02,"l":2.62,"c":3.02,"v":7175300},{"d":"2025-04-14","o":3.11,"h":3.12,"l":2.88,"c":3.09,"v":4146200},{"d":"2025-04-15","o":3.03,"h":3.3,"l":2.98,"c":3.12,"v":3248300},{"d":"2025-04-16","o":3.11,"h":3.2,"l":2.95,"c":3.05,"v":2442800},{"d":"2025-04-17","o":3.04,"h":3.12,"l":2.96,"c":3.09,"v":1634500},{"d":"2025-04-21","o":3.01,"h":3.26,"l":3.01,"c":3.07,"v":2717400},{"d":"2025-04-22","o":3.14,"h":3.3,"l":3.12,"c":3.21,"v":2699100},{"d":"2025-04-23","o":3.37,"h":3.54,"l":3.19,"c":3.19,"v":2604500},{"d":"2025-04-24","o":3.2,"h":3.26,"l":3.13,"c":3.22,"v":1461300},{"d":"2025-04-25","o":3.22,"h":3.24,"l":3.12,"c":3.13,"v":1576400},{"d":"2025-04-28","o":3.13,"h":3.24,"l":3.1,"c":3.19,"v":1533900},{"d":"2025-04-29","o":3.17,"h":3.19,"l":3,"c":3.03,"v":1459700},{"d":"2025-04-30","o":2.98,"h":3.09,"l":2.85,"c":3.07,"v":2260400},{"d":"2025-05-01","o":3.1,"h":3.12,"l":2.97,"c":3.03,"v":1530200},{"d":"2025-05-02","o":3.09,"h":3.15,"l":3.02,"c":3.03,"v":1726900},{"d":"2025-05-05","o":3.01,"h":3.03,"l":2.85,"c":2.87,"v":1798800},{"d":"2025-05-06","o":2.85,"h":2.85,"l":2.64,"c":2.65,"v":2602500},{"d":"2025-05-07","o":2.73,"h":2.76,"l":2.62,"c":2.66,"v":1830300},{"d":"2025-05-08","o":2.7,"h":2.94,"l":2.62,"c":2.8,"v":3293300},{"d":"2025-05-09","o":2.81,"h":2.89,"l":2.73,"c":2.75,"v":2105900},{"d":"2025-05-12","o":2.93,"h":2.98,"l":2.81,"c":2.93,"v":3062500},{"d":"2025-05-13","o":2.91,"h":2.96,"l":2.75,"c":2.96,"v":4824300},{"d":"2025-05-14","o":3.61,"h":3.65,"l":2.83,"c":2.91,"v":10466300},{"d":"2025-05-15","o":2.91,"h":2.99,"l":2.83,"c":2.96,"v":2754400},{"d":"2025-05-16","o":2.97,"h":3.07,"l":2.85,"c":2.88,"v":2940700},{"d":"2025-05-19","o":2.81,"h":2.84,"l":2.67,"c":2.77,"v":3535300},{"d":"2025-05-20","o":2.75,"h":2.88,"l":2.69,"c":2.79,"v":2407500},{"d":"2025-05-21","o":2.76,"h":2.78,"l":2.66,"c":2.7,"v":2758900},{"d":"2025-05-22","o":2.67,"h":2.71,"l":2.63,"c":2.66,"v":2239300},{"d":"2025-05-23","o":2.6,"h":2.68,"l":2.56,"c":2.66,"v":2031500},{"d":"2025-05-27","o":2.69,"h":2.8,"l":2.62,"c":2.72,"v":2187300},{"d":"2025-05-28","o":2.7,"h":2.78,"l":2.67,"c":2.74,"v":1850700},{"d":"2025-05-29","o":2.8,"h":2.84,"l":2.66,"c":2.74,"v":2172600},{"d":"2025-05-30","o":2.71,"h":2.72,"l":2.59,"c":2.65,"v":2133700},{"d":"2025-06-02","o":2.68,"h":2.81,"l":2.63,"c":2.73,"v":2391900},{"d":"2025-06-03","o":2.73,"h":2.8,"l":2.67,"c":2.78,"v":1561900},{"d":"2025-06-04","o":2.78,"h":2.95,"l":2.77,"c":2.85,"v":2681400},{"d":"2025-06-05","o":2.87,"h":2.94,"l":2.78,"c":2.84,"v":2750300},{"d":"2025-06-06","o":2.87,"h":3.07,"l":2.86,"c":3.03,"v":3230900},{"d":"2025-06-09","o":3.07,"h":3.1,"l":2.93,"c":2.97,"v":2188700},{"d":"2025-06-10","o":2.98,"h":3.28,"l":2.97,"c":3.03,"v":4162100},{"d":"2025-06-11","o":3.07,"h":3.12,"l":2.93,"c":3.01,"v":2589700},{"d":"2025-06-12","o":2.98,"h":3.04,"l":2.83,"c":2.84,"v":2763500},{"d":"2025-06-13","o":2.77,"h":2.83,"l":2.71,"c":2.78,"v":2238400},{"d":"2025-06-16","o":2.83,"h":2.87,"l":2.75,"c":2.82,"v":1983800},{"d":"2025-06-17","o":2.81,"h":2.87,"l":2.7,"c":2.71,"v":3141000},{"d":"2025-06-18","o":2.71,"h":2.89,"l":2.65,"c":2.75,"v":3969700},{"d":"2025-06-20","o":2.98,"h":3.03,"l":2.76,"c":2.79,"v":9796400},{"d":"2025-06-23","o":2.75,"h":2.78,"l":2.64,"c":2.76,"v":4670600},{"d":"2025-06-24","o":2.8,"h":2.83,"l":2.73,"c":2.81,"v":3786100},{"d":"2025-06-25","o":2.84,"h":2.86,"l":2.67,"c":2.76,"v":4193600},{"d":"2025-06-26","o":2.78,"h":2.79,"l":2.65,"c":2.71,"v":4781100},{"d":"2025-06-27","o":2.72,"h":2.75,"l":2.61,"c":2.62,"v":7396800},{"d":"2025-06-30","o":2.68,"h":2.68,"l":2.56,"c":2.57,"v":4245200},{"d":"2025-07-01","o":2.56,"h":2.69,"l":2.49,"c":2.59,"v":4070100},{"d":"2025-07-02","o":2.59,"h":2.71,"l":2.54,"c":2.69,"v":3226700},{"d":"2025-07-03","o":2.78,"h":2.82,"l":2.71,"c":2.77,"v":2711500},{"d":"2025-07-07","o":2.73,"h":2.73,"l":2.54,"c":2.58,"v":3869900},{"d":"2025-07-08","o":2.61,"h":2.76,"l":2.61,"c":2.64,"v":4274400},{"d":"2025-07-09","o":2.68,"h":2.92,"l":2.66,"c":2.83,"v":6197000},{"d":"2025-07-10","o":2.85,"h":2.85,"l":2.72,"c":2.73,"v":2957300},{"d":"2025-07-11","o":2.71,"h":2.72,"l":2.63,"c":2.67,"v":2928200},{"d":"2025-07-14","o":2.65,"h":2.71,"l":2.62,"c":2.66,"v":3195600},{"d":"2025-07-15","o":2.66,"h":2.68,"l":2.55,"c":2.57,"v":3392600},{"d":"2025-07-16","o":2.63,"h":2.75,"l":2.58,"c":2.74,"v":4513100},{"d":"2025-07-17","o":2.72,"h":2.89,"l":2.72,"c":2.88,"v":9727200},{"d":"2025-07-18","o":2.9,"h":3.23,"l":2.89,"c":3.12,"v":8762200},{"d":"2025-07-21","o":3.21,"h":3.76,"l":3.21,"c":3.51,"v":10851800},{"d":"2025-07-22","o":3.49,"h":3.64,"l":3.39,"c":3.63,"v":5784900},{"d":"2025-07-23","o":3.67,"h":3.74,"l":3.43,"c":3.52,"v":4195000},{"d":"2025-07-24","o":3.5,"h":3.59,"l":3.41,"c":3.51,"v":3052300},{"d":"2025-07-25","o":2.93,"h":2.95,"l":2.59,"c":2.89,"v":23754500},{"d":"2025-07-28","o":3.04,"h":3.09,"l":2.9,"c":2.97,"v":9306900},{"d":"2025-07-29","o":3.14,"h":3.2,"l":2.87,"c":2.95,"v":10266500},{"d":"2025-07-30","o":2.98,"h":3.17,"l":2.88,"c":2.92,"v":8852800},{"d":"2025-07-31","o":2.92,"h":3,"l":2.81,"c":2.83,"v":4883000},{"d":"2025-08-01","o":2.75,"h":2.92,"l":2.74,"c":2.9,"v":4923900},{"d":"2025-08-04","o":2.94,"h":3.01,"l":2.85,"c":2.99,"v":3273900},{"d":"2025-08-05","o":3,"h":3.01,"l":2.9,"c":2.95,"v":3430900},{"d":"2025-08-06","o":2.93,"h":2.96,"l":2.83,"c":2.91,"v":3748000},{"d":"2025-08-07","o":2.98,"h":3.04,"l":2.89,"c":2.92,"v":3900100},{"d":"2025-08-08","o":2.93,"h":2.97,"l":2.83,"c":2.84,"v":3249600},{"d":"2025-08-11","o":2.9,"h":3,"l":2.82,"c":2.85,"v":3871100},{"d":"2025-08-12","o":2.9,"h":3.01,"l":2.86,"c":2.97,"v":5042000},{"d":"2025-08-13","o":2.84,"h":3.4,"l":2.8,"c":3.12,"v":13483700},{"d":"2025-08-14","o":3,"h":3.08,"l":2.91,"c":3,"v":4731300},{"d":"2025-08-15","o":3.01,"h":3.03,"l":2.82,"c":2.93,"v":6147500},{"d":"2025-08-18","o":2.9,"h":2.93,"l":2.8,"c":2.83,"v":3729800},{"d":"2025-08-19","o":2.81,"h":2.83,"l":2.54,"c":2.62,"v":7007100},{"d":"2025-08-20","o":2.65,"h":2.65,"l":2.54,"c":2.57,"v":3753900},{"d":"2025-08-21","o":2.55,"h":2.62,"l":2.49,"c":2.56,"v":3626700},{"d":"2025-08-22","o":2.58,"h":2.72,"l":2.56,"c":2.63,"v":3885000},{"d":"2025-08-25","o":2.63,"h":2.65,"l":2.52,"c":2.54,"v":3188200},{"d":"2025-08-26","o":2.56,"h":2.58,"l":2.5,"c":2.55,"v":2842100},{"d":"2025-08-27","o":2.55,"h":2.58,"l":2.51,"c":2.55,"v":2523000},{"d":"2025-08-28","o":2.56,"h":2.58,"l":2.45,"c":2.47,"v":3129400},{"d":"2025-08-29","o":2.47,"h":2.5,"l":2.37,"c":2.39,"v":3090400},{"d":"2025-09-02","o":2.35,"h":2.47,"l":2.32,"c":2.34,"v":2986500},{"d":"2025-09-03","o":2.38,"h":2.46,"l":2.33,"c":2.38,"v":2565600},{"d":"2025-09-04","o":2.4,"h":2.41,"l":2.33,"c":2.4,"v":2370400},{"d":"2025-09-05","o":2.44,"h":2.49,"l":2.35,"c":2.46,"v":2853900},{"d":"2025-09-08","o":2.5,"h":2.59,"l":2.45,"c":2.51,"v":3112200},{"d":"2025-09-09","o":2.51,"h":2.56,"l":2.45,"c":2.54,"v":2048700},{"d":"2025-09-10","o":2.6,"h":2.6,"l":2.37,"c":2.38,"v":3891500},{"d":"2025-09-11","o":2.52,"h":2.89,"l":2.5,"c":2.74,"v":14610900},{"d":"2025-09-12","o":2.78,"h":2.78,"l":2.55,"c":2.55,"v":7062200},{"d":"2025-09-15","o":2.57,"h":2.66,"l":2.53,"c":2.62,"v":3627600},{"d":"2025-09-16","o":2.61,"h":2.74,"l":2.58,"c":2.7,"v":3026300},{"d":"2025-09-17","o":2.67,"h":2.72,"l":2.52,"c":2.55,"v":4024700},{"d":"2025-09-18","o":2.6,"h":2.75,"l":2.59,"c":2.69,"v":3414600},{"d":"2025-09-19","o":2.7,"h":2.75,"l":2.6,"c":2.61,"v":8735900},{"d":"2025-09-22","o":2.64,"h":2.73,"l":2.61,"c":2.69,"v":3655700},{"d":"2025-09-23","o":2.71,"h":2.77,"l":2.6,"c":2.6,"v":3812300},{"d":"2025-09-24","o":2.63,"h":2.66,"l":2.47,"c":2.49,"v":5266300},{"d":"2025-09-25","o":2.54,"h":2.68,"l":2.48,"c":2.65,"v":5931600},{"d":"2025-09-26","o":2.64,"h":2.77,"l":2.61,"c":2.73,"v":4502300},{"d":"2025-09-29","o":2.71,"h":3.01,"l":2.7,"c":2.97,"v":7190500},{"d":"2025-09-30","o":2.92,"h":3.06,"l":2.88,"c":3.04,"v":4770900},{"d":"2025-10-01","o":3.01,"h":3.28,"l":3.01,"c":3.13,"v":7431900},{"d":"2025-10-02","o":3.38,"h":3.7,"l":3.27,"c":3.55,"v":11700200},{"d":"2025-10-03","o":3.6,"h":3.62,"l":3.29,"c":3.38,"v":7255000},{"d":"2025-10-06","o":3.46,"h":3.88,"l":3.45,"c":3.76,"v":7826200},{"d":"2025-10-07","o":3.84,"h":3.94,"l":3.62,"c":3.74,"v":6056600},{"d":"2025-10-08","o":3.76,"h":4.29,"l":3.65,"c":4.18,"v":8744000},{"d":"2025-10-09","o":4.13,"h":4.17,"l":3.91,"c":4.01,"v":5314200},{"d":"2025-10-10","o":4.02,"h":4.06,"l":3.67,"c":3.68,"v":7612900},{"d":"2025-10-13","o":3.72,"h":3.74,"l":3.52,"c":3.66,"v":6990500},{"d":"2025-10-14","o":3.56,"h":4.01,"l":3.45,"c":3.9,"v":6427600},{"d":"2025-10-15","o":4.04,"h":5,"l":4.04,"c":5,"v":17205500},{"d":"2025-10-16","o":4.88,"h":5.23,"l":4.73,"c":4.87,"v":9958400},{"d":"2025-10-17","o":4.64,"h":4.74,"l":4.34,"c":4.53,"v":7063000},{"d":"2025-10-20","o":4.73,"h":4.99,"l":4.73,"c":4.8,"v":5069300},{"d":"2025-10-21","o":4.76,"h":4.77,"l":4.48,"c":4.61,"v":4036500},{"d":"2025-10-22","o":4.54,"h":4.62,"l":4.13,"c":4.28,"v":5297600},{"d":"2025-10-23","o":4.28,"h":4.36,"l":4.21,"c":4.28,"v":2928200},{"d":"2025-10-24","o":4.44,"h":4.53,"l":4.25,"c":4.27,"v":3643200},{"d":"2025-10-27","o":4.35,"h":4.56,"l":4.15,"c":4.5,"v":4721500},{"d":"2025-10-28","o":4.51,"h":4.53,"l":4.35,"c":4.4,"v":2883100},{"d":"2025-10-29","o":4.42,"h":4.51,"l":4.3,"c":4.37,"v":4030800},{"d":"2025-10-30","o":4.22,"h":4.32,"l":4.09,"c":4.09,"v":2710800},{"d":"2025-10-31","o":4.13,"h":4.38,"l":4.09,"c":4.28,"v":3891600},{"d":"2025-11-03","o":4.27,"h":4.28,"l":3.93,"c":4.11,"v":3738700},{"d":"2025-11-04","o":3.87,"h":4.11,"l":3.87,"c":3.94,"v":3258000},{"d":"2025-11-05","o":3.9,"h":3.94,"l":3.69,"c":3.81,"v":3293900},{"d":"2025-11-06","o":3.81,"h":3.81,"l":3.55,"c":3.59,"v":2995100},{"d":"2025-11-07","o":3.42,"h":3.49,"l":3.23,"c":3.34,"v":4413600},{"d":"2025-11-10","o":3.48,"h":3.56,"l":3.29,"c":3.32,"v":3122900},{"d":"2025-11-11","o":3.32,"h":3.46,"l":3.23,"c":3.45,"v":3393600},{"d":"2025-11-12","o":3.46,"h":3.52,"l":3.35,"c":3.4,"v":4074200},{"d":"2025-11-13","o":2.98,"h":3.06,"l":2.6,"c":2.64,"v":18227500},{"d":"2025-11-14","o":2.61,"h":2.99,"l":2.61,"c":2.82,"v":7301200},{"d":"2025-11-17","o":2.79,"h":3.07,"l":2.76,"c":2.86,"v":5133300},{"d":"2025-11-18","o":2.81,"h":2.9,"l":2.73,"c":2.84,"v":4512000},{"d":"2025-11-19","o":2.87,"h":3.07,"l":2.86,"c":2.86,"v":3434300},{"d":"2025-11-20","o":2.95,"h":3.11,"l":2.76,"c":2.77,"v":5997800},{"d":"2025-11-21","o":2.77,"h":2.97,"l":2.7,"c":2.93,"v":4051200},{"d":"2025-11-24","o":2.94,"h":3.02,"l":2.88,"c":2.96,"v":3002600},{"d":"2025-11-25","o":2.96,"h":3.08,"l":2.9,"c":3.07,"v":3676100},{"d":"2025-11-26","o":3.08,"h":3.14,"l":3,"c":3.09,"v":2838800},{"d":"2025-11-28","o":3.12,"h":3.19,"l":3.08,"c":3.17,"v":1455800},{"d":"2025-12-01","o":3.12,"h":3.15,"l":2.99,"c":3.04,"v":3602300},{"d":"2025-12-02","o":3.07,"h":3.18,"l":2.98,"c":3.03,"v":3249800},{"d":"2025-12-03","o":3.05,"h":3.3,"l":3.05,"c":3.29,"v":3099900},{"d":"2025-12-04","o":3.3,"h":3.96,"l":3.29,"c":3.73,"v":10764500},{"d":"2025-12-05","o":3.73,"h":3.78,"l":3.48,"c":3.58,"v":4253800},{"d":"2025-12-08","o":3.67,"h":3.69,"l":3.4,"c":3.45,"v":2813200},{"d":"2025-12-09","o":3.45,"h":3.59,"l":3.36,"c":3.52,"v":2580800},{"d":"2025-12-10","o":3.73,"h":4.06,"l":3.63,"c":3.97,"v":7689900},{"d":"2025-12-11","o":3.92,"h":3.94,"l":3.74,"c":3.84,"v":3386100},{"d":"2025-12-12","o":3.83,"h":3.83,"l":3.5,"c":3.64,"v":4879100},{"d":"2025-12-15","o":3.7,"h":3.7,"l":3.36,"c":3.39,"v":3254000},{"d":"2025-12-16","o":3.37,"h":3.6,"l":3.35,"c":3.55,"v":2824800},{"d":"2025-12-17","o":3.57,"h":3.64,"l":3.36,"c":3.39,"v":2815900},{"d":"2025-12-18","o":3.48,"h":3.59,"l":3.39,"c":3.41,"v":2719000},{"d":"2025-12-19","o":3.44,"h":3.54,"l":3.37,"c":3.38,"v":9818900},{"d":"2025-12-22","o":3.43,"h":3.79,"l":3.38,"c":3.67,"v":3570900},{"d":"2025-12-23","o":3.6,"h":3.62,"l":3.44,"c":3.52,"v":2150500},{"d":"2025-12-24","o":3.55,"h":3.6,"l":3.51,"c":3.56,"v":1009800},{"d":"2025-12-26","o":3.56,"h":3.6,"l":3.46,"c":3.57,"v":1833500},{"d":"2025-12-29","o":3.5,"h":3.57,"l":3.44,"c":3.45,"v":1786100},{"d":"2025-12-30","o":3.46,"h":3.5,"l":3.4,"c":3.49,"v":2134200},{"d":"2025-12-31","o":3.46,"h":3.54,"l":3.42,"c":3.49,"v":1986300},{"d":"2026-01-02","o":3.55,"h":3.81,"l":3.49,"c":3.61,"v":3614400},{"d":"2026-01-05","o":3.65,"h":3.83,"l":3.61,"c":3.74,"v":3538300},{"d":"2026-01-06","o":3.74,"h":3.9,"l":3.66,"c":3.9,"v":2905100},{"d":"2026-01-07","o":3.95,"h":4.16,"l":3.94,"c":4.02,"v":4367900},{"d":"2026-01-08","o":3.85,"h":3.85,"l":3.42,"c":3.44,"v":7408800},{"d":"2026-01-09","o":3.51,"h":3.51,"l":3.25,"c":3.34,"v":7613300},{"d":"2026-01-12","o":3.37,"h":3.47,"l":3.23,"c":3.4,"v":3599600},{"d":"2026-01-13","o":3.45,"h":3.47,"l":3.24,"c":3.31,"v":3212000},{"d":"2026-01-14","o":3.3,"h":3.44,"l":3.3,"c":3.35,"v":2587300},{"d":"2026-01-15","o":3.34,"h":3.39,"l":3.05,"c":3.05,"v":4478100},{"d":"2026-01-16","o":3.1,"h":3.15,"l":3.01,"c":3.02,"v":2729100},{"d":"2026-01-20","o":2.93,"h":3,"l":2.85,"c":2.9,"v":4912500},{"d":"2026-01-21","o":2.92,"h":3.03,"l":2.88,"c":3.02,"v":2928100},{"d":"2026-01-22","o":3.05,"h":3.19,"l":3.02,"c":3.16,"v":3066900},{"d":"2026-01-23","o":3.14,"h":3.14,"l":2.9,"c":2.91,"v":3636500},{"d":"2026-01-26","o":2.92,"h":2.95,"l":2.87,"c":2.89,"v":2667700},{"d":"2026-01-27","o":2.9,"h":2.99,"l":2.87,"c":2.98,"v":2216300},{"d":"2026-01-28","o":3.04,"h":3.04,"l":2.89,"c":2.94,"v":2762700},{"d":"2026-01-29","o":2.93,"h":3.11,"l":2.88,"c":3.03,"v":3731800},{"d":"2026-01-30","o":2.96,"h":3.06,"l":2.88,"c":2.99,"v":3277900},{"d":"2026-02-02","o":2.9,"h":3.09,"l":2.9,"c":3.02,"v":2501700},{"d":"2026-02-03","o":3.06,"h":3.18,"l":2.96,"c":3.09,"v":3199700},{"d":"2026-02-04","o":3.08,"h":3.12,"l":2.81,"c":2.91,"v":4388400},{"d":"2026-02-05","o":2.83,"h":2.86,"l":2.46,"c":2.53,"v":6657300},{"d":"2026-02-06","o":2.62,"h":2.73,"l":2.53,"c":2.69,"v":3747700},{"d":"2026-02-09","o":2.71,"h":2.83,"l":2.61,"c":2.76,"v":2650200},{"d":"2026-02-10","o":2.76,"h":2.8,"l":2.63,"c":2.64,"v":1910200},{"d":"2026-02-11","o":2.67,"h":2.67,"l":2.53,"c":2.6,"v":2196900},{"d":"2026-02-12","o":2.62,"h":2.62,"l":2.4,"c":2.42,"v":2868900},{"d":"2026-02-13","o":2.46,"h":2.65,"l":2.45,"c":2.55,"v":2588000},{"d":"2026-02-17","o":2.54,"h":2.69,"l":2.47,"c":2.66,"v":4428500},{"d":"2026-02-18","o":2.67,"h":2.75,"l":2.56,"c":2.7,"v":2598800},{"d":"2026-02-19","o":2.67,"h":2.79,"l":2.63,"c":2.78,"v":1885400},{"d":"2026-02-20","o":2.74,"h":2.76,"l":2.59,"c":2.65,"v":2492100},{"d":"2026-02-23","o":2.6,"h":2.76,"l":2.58,"c":2.65,"v":2316600},{"d":"2026-02-24","o":2.63,"h":2.77,"l":2.6,"c":2.71,"v":2130900},{"d":"2026-02-25","o":2.74,"h":2.83,"l":2.71,"c":2.74,"v":1819700},{"d":"2026-02-26","o":2.74,"h":2.81,"l":2.66,"c":2.81,"v":1530200},{"d":"2026-02-27","o":2.73,"h":2.78,"l":2.67,"c":2.74,"v":2024600},{"d":"2026-03-02","o":2.61,"h":2.86,"l":2.56,"c":2.8,"v":2732500},{"d":"2026-03-03","o":2.62,"h":2.73,"l":2.56,"c":2.57,"v":2868400},{"d":"2026-03-04","o":2.74,"h":2.8,"l":2.65,"c":2.66,"v":3337700},{"d":"2026-03-05","o":2.61,"h":2.71,"l":2.52,"c":2.59,"v":3259800},{"d":"2026-03-06","o":2.51,"h":2.51,"l":2.37,"c":2.38,"v":4663300},{"d":"2026-03-09","o":2.31,"h":2.53,"l":2.27,"c":2.51,"v":5383100},{"d":"2026-03-10","o":2.53,"h":2.59,"l":2.49,"c":2.54,"v":2085900},{"d":"2026-03-11","o":2.5,"h":2.52,"l":2.4,"c":2.45,"v":2126700},{"d":"2026-03-12","o":2.41,"h":2.43,"l":2.24,"c":2.3,"v":3222800},{"d":"2026-03-13","o":2.32,"h":2.43,"l":2.31,"c":2.39,"v":2502100},{"d":"2026-03-16","o":2.43,"h":2.53,"l":2.4,"c":2.5,"v":2424000},{"d":"2026-03-17","o":2.61,"h":3.06,"l":2.56,"c":3.03,"v":10323500},{"d":"2026-03-18","o":2.92,"h":3.07,"l":2.84,"c":2.86,"v":6833600},{"d":"2026-03-19","o":2.8,"h":3.14,"l":2.79,"c":3.08,"v":3810700},{"d":"2026-03-20","o":3.05,"h":3.2,"l":2.9,"c":2.96,"v":8377200},{"d":"2026-03-23","o":3,"h":3.04,"l":2.86,"c":2.93,"v":3813300},{"d":"2026-03-24","o":2.9,"h":3.09,"l":2.86,"c":3.01,"v":4542900},{"d":"2026-03-25","o":2.9,"h":3.11,"l":2.8,"c":2.92,"v":7140400},{"d":"2026-03-26","o":2.86,"h":3,"l":2.84,"c":2.88,"v":3649600},{"d":"2026-03-27","o":2.84,"h":2.96,"l":2.72,"c":2.78,"v":4207300},{"d":"2026-03-30","o":2.75,"h":2.81,"l":2.71,"c":2.76,"v":3562100},{"d":"2026-03-31","o":2.85,"h":3.07,"l":2.85,"c":3,"v":3768734},{"d":"2026-04-01","o":3.04,"h":3.2,"l":3.03,"c":3.15,"v":3225400},{"d":"2026-04-02","o":3.02,"h":3.29,"l":2.96,"c":3.06,"v":4666291},{"d":"2026-04-06","o":3.08,"h":3.21,"l":2.96,"c":2.96,"v":4488989},{"d":"2026-04-07","o":2.93,"h":2.98,"l":2.8,"c":2.92,"v":3776307},{"d":"2026-04-08","o":3.06,"h":3.1,"l":2.92,"c":2.99,"v":3196328},{"d":"2026-04-09","o":2.97,"h":3.07,"l":2.91,"c":2.95,"v":3373148},{"d":"2026-04-10","o":2.96,"h":3.04,"l":2.87,"c":2.98,"v":3824647},{"d":"2026-04-13","o":2.93,"h":3.12,"l":2.92,"c":3.05,"v":2590477},{"d":"2026-04-14","o":3.05,"h":3.16,"l":3.05,"c":3.15,"v":3179460},{"d":"2026-04-15","o":3.17,"h":3.19,"l":3.08,"c":3.17,"v":2764813},{"d":"2026-04-16","o":3.21,"h":3.36,"l":3.11,"c":3.23,"v":3214318},{"d":"2026-04-17","o":3.33,"h":3.73,"l":3.33,"c":3.58,"v":6433477},{"d":"2026-04-20","o":3.49,"h":3.98,"l":3.43,"c":3.95,"v":5721268},{"d":"2026-04-21","o":3.93,"h":4.1,"l":3.77,"c":3.9,"v":6075141},{"d":"2026-04-22","o":4,"h":4.15,"l":3.62,"c":3.68,"v":5624488},{"d":"2026-04-23","o":3.65,"h":4,"l":3.63,"c":3.97,"v":4021773},{"d":"2026-04-24","o":3.97,"h":4.02,"l":3.85,"c":3.94,"v":4382055},{"d":"2026-04-27","o":3.9,"h":4.87,"l":3.9,"c":4.85,"v":11325576},{"d":"2026-04-28","o":4.68,"h":5.04,"l":4.55,"c":4.86,"v":7367281},{"d":"2026-04-29","o":4.81,"h":4.92,"l":4.66,"c":4.71,"v":4031829},{"d":"2026-04-30","o":4.76,"h":5.2,"l":4.68,"c":4.97,"v":5572061},{"d":"2026-05-01","o":4.95,"h":5,"l":4.75,"c":4.92,"v":2579269},{"d":"2026-05-04","o":4.88,"h":5.67,"l":4.88,"c":5.62,"v":6699644},{"d":"2026-05-05","o":5.6,"h":5.75,"l":5.32,"c":5.61,"v":5691440},{"d":"2026-05-06","o":5.6,"h":6.24,"l":5.6,"c":5.95,"v":6537492},{"d":"2026-05-07","o":5.84,"h":6.04,"l":5.52,"c":5.75,"v":6016430},{"d":"2026-05-08","o":5.04,"h":5.97,"l":4.75,"c":5.9,"v":7326336},{"d":"2026-05-11","o":5.98,"h":6.72,"l":5.76,"c":5.78,"v":6326718},{"d":"2026-05-12","o":5.7,"h":5.74,"l":5.27,"c":5.36,"v":4050832},{"d":"2026-05-13","o":5.4,"h":5.56,"l":5.26,"c":5.3,"v":3318610},{"d":"2026-05-14","o":5.74,"h":5.97,"l":5.32,"c":5.54,"v":5200702},{"d":"2026-05-15","o":5.34,"h":5.47,"l":4.96,"c":5.13,"v":4068632},{"d":"2026-05-18","o":5.15,"h":5.26,"l":4.85,"c":4.95,"v":3195094},{"d":"2026-05-19","o":4.8,"h":4.85,"l":4.49,"c":4.63,"v":4592365}]