[{"d":"2020-12-18","o":10.15,"h":10.15,"l":9.96,"c":9.97,"v":54500},{"d":"2020-12-21","o":10.34,"h":10.34,"l":9.83,"c":10.07,"v":23700},{"d":"2020-12-22","o":10.09,"h":10.12,"l":9.96,"c":10.02,"v":186000},{"d":"2020-12-23","o":10.14,"h":10.23,"l":9.73,"c":10.06,"v":30500},{"d":"2020-12-24","o":10.05,"h":10.19,"l":9.95,"c":10.03,"v":254300},{"d":"2020-12-28","o":11.01,"h":11.82,"l":10.2,"c":10.44,"v":333100},{"d":"2020-12-29","o":10.49,"h":10.49,"l":10.15,"c":10.22,"v":109400},{"d":"2020-12-30","o":10.29,"h":10.45,"l":10.19,"c":10.2,"v":50900},{"d":"2020-12-31","o":10.32,"h":10.32,"l":10.06,"c":10.06,"v":132700},{"d":"2021-01-04","o":10.11,"h":10.15,"l":10.07,"c":10.09,"v":25100},{"d":"2021-01-05","o":10.19,"h":10.28,"l":10.12,"c":10.16,"v":135200},{"d":"2021-01-06","o":10.31,"h":10.52,"l":10.13,"c":10.15,"v":210000},{"d":"2021-01-07","o":10.29,"h":10.39,"l":10.12,"c":10.22,"v":121100},{"d":"2021-01-08","o":10.27,"h":10.42,"l":10.2,"c":10.37,"v":284300},{"d":"2021-01-11","o":10.4,"h":10.4,"l":10.26,"c":10.36,"v":251700},{"d":"2021-01-12","o":10.4,"h":10.68,"l":10.26,"c":10.46,"v":247900},{"d":"2021-01-13","o":10.6,"h":10.68,"l":10.42,"c":10.48,"v":858600},{"d":"2021-01-14","o":10.59,"h":10.59,"l":10.44,"c":10.49,"v":925500},{"d":"2021-01-15","o":10.51,"h":10.54,"l":10.38,"c":10.42,"v":211300},{"d":"2021-01-19","o":10.49,"h":10.59,"l":10.41,"c":10.56,"v":1115300},{"d":"2021-01-20","o":10.62,"h":10.62,"l":10.46,"c":10.5,"v":284100},{"d":"2021-01-21","o":10.6,"h":10.72,"l":10.52,"c":10.56,"v":272200},{"d":"2021-01-22","o":10.55,"h":10.65,"l":10.48,"c":10.6,"v":463400},{"d":"2021-01-25","o":10.74,"h":10.87,"l":10.53,"c":10.73,"v":505300},{"d":"2021-01-26","o":10.85,"h":10.9,"l":10.53,"c":10.58,"v":396200},{"d":"2021-01-27","o":10.44,"h":10.5,"l":10.21,"c":10.25,"v":576800},{"d":"2021-01-28","o":10.41,"h":10.56,"l":10.28,"c":10.44,"v":547700},{"d":"2021-01-29","o":10.44,"h":10.5,"l":10.28,"c":10.34,"v":229100},{"d":"2021-02-01","o":10.42,"h":10.7,"l":10.4,"c":10.67,"v":250400},{"d":"2021-02-02","o":10.64,"h":10.88,"l":10.64,"c":10.75,"v":364700},{"d":"2021-02-03","o":10.69,"h":11.1,"l":10.65,"c":10.79,"v":593000},{"d":"2021-02-04","o":11.08,"h":11.23,"l":10.87,"c":11,"v":851200},{"d":"2021-02-05","o":11.15,"h":11.78,"l":11.02,"c":11.32,"v":804800},{"d":"2021-02-08","o":11.47,"h":11.66,"l":11.16,"c":11.32,"v":536200},{"d":"2021-02-09","o":11.41,"h":11.52,"l":11.12,"c":11.24,"v":424500},{"d":"2021-02-10","o":15.43,"h":15.75,"l":13.4,"c":13.68,"v":29707900},{"d":"2021-02-11","o":14.5,"h":14.83,"l":13.56,"c":14.08,"v":14386100},{"d":"2021-02-12","o":13.85,"h":13.85,"l":13,"c":13.56,"v":6732900},{"d":"2021-02-16","o":14.87,"h":14.87,"l":13.61,"c":14.14,"v":8636500},{"d":"2021-02-17","o":16.43,"h":16.5,"l":15.17,"c":16.1,"v":15117700},{"d":"2021-02-18","o":16.42,"h":18.6,"l":16.16,"c":17.14,"v":15713800},{"d":"2021-02-19","o":17.6,"h":18.08,"l":16,"c":16.28,"v":9154800},{"d":"2021-02-22","o":16.55,"h":17.29,"l":14.51,"c":14.87,"v":8477500},{"d":"2021-02-23","o":13.4,"h":13.86,"l":11.64,"c":13.4,"v":9883700},{"d":"2021-02-24","o":13.56,"h":14.26,"l":13.01,"c":13.52,"v":5600300},{"d":"2021-02-25","o":13.25,"h":13.4,"l":12,"c":12.16,"v":6416300},{"d":"2021-02-26","o":12.68,"h":12.9,"l":11.88,"c":11.9,"v":6431700},{"d":"2021-03-01","o":12.91,"h":13.37,"l":12.65,"c":12.85,"v":4048000},{"d":"2021-03-02","o":13.09,"h":13.41,"l":12.28,"c":12.36,"v":6971800},{"d":"2021-03-03","o":12.49,"h":12.73,"l":11.2,"c":11.22,"v":8058900},{"d":"2021-03-04","o":11.14,"h":11.53,"l":10.25,"c":10.77,"v":7791500},{"d":"2021-03-05","o":10.75,"h":11.26,"l":10.22,"c":11.03,"v":6525100},{"d":"2021-03-08","o":10.93,"h":11.38,"l":10.52,"c":10.72,"v":3610000},{"d":"2021-03-09","o":11,"h":11.15,"l":10.66,"c":10.93,"v":3284200},{"d":"2021-03-10","o":11.05,"h":11.11,"l":10.58,"c":10.75,"v":3258000},{"d":"2021-03-11","o":11,"h":11.28,"l":10.82,"c":11.21,"v":3503100},{"d":"2021-03-12","o":10.87,"h":11.16,"l":10.76,"c":11.15,"v":2019700},{"d":"2021-03-15","o":11.04,"h":11.08,"l":10.8,"c":10.92,"v":2066200},{"d":"2021-03-16","o":10.91,"h":11.05,"l":10.52,"c":10.56,"v":2287300},{"d":"2021-03-17","o":10.48,"h":10.59,"l":10.36,"c":10.44,"v":2712700},{"d":"2021-03-18","o":10.39,"h":10.65,"l":10.28,"c":10.35,"v":2050500},{"d":"2021-03-19","o":10.3,"h":10.72,"l":10.23,"c":10.68,"v":1906700},{"d":"2021-03-22","o":10.7,"h":10.83,"l":10.47,"c":10.62,"v":1469900},{"d":"2021-03-23","o":10.6,"h":10.6,"l":10.28,"c":10.34,"v":1383400},{"d":"2021-03-24","o":10.31,"h":10.36,"l":9.93,"c":10.13,"v":3665100},{"d":"2021-03-25","o":9.87,"h":10.15,"l":9.85,"c":10.04,"v":3818900},{"d":"2021-03-26","o":10.06,"h":10.15,"l":10.04,"c":10.15,"v":1577500},{"d":"2021-03-29","o":10.15,"h":10.34,"l":10.04,"c":10.29,"v":1387700},{"d":"2021-03-30","o":10.18,"h":10.34,"l":10.04,"c":10.12,"v":1212400},{"d":"2021-03-31","o":10.14,"h":10.22,"l":10.05,"c":10.05,"v":1582400},{"d":"2021-04-01","o":10.06,"h":10.23,"l":10.06,"c":10.12,"v":1177900},{"d":"2021-04-05","o":10.19,"h":10.2,"l":10.04,"c":10.08,"v":1274400},{"d":"2021-04-06","o":10.1,"h":10.35,"l":10.1,"c":10.22,"v":1531500},{"d":"2021-04-07","o":10.18,"h":10.26,"l":10.06,"c":10.06,"v":1483900},{"d":"2021-04-08","o":10.16,"h":10.4,"l":10.12,"c":10.4,"v":1300100},{"d":"2021-04-09","o":10.35,"h":10.36,"l":10.14,"c":10.21,"v":1025800},{"d":"2021-04-12","o":10.16,"h":10.2,"l":10.05,"c":10.08,"v":1356600},{"d":"2021-04-13","o":10.05,"h":10.08,"l":10,"c":10.06,"v":1173800},{"d":"2021-04-14","o":10.02,"h":10.08,"l":10,"c":10.01,"v":1128500},{"d":"2021-04-15","o":10,"h":10.02,"l":9.88,"c":9.95,"v":1773100},{"d":"2021-04-16","o":9.89,"h":9.94,"l":9.86,"c":9.92,"v":1838800},{"d":"2021-04-19","o":9.88,"h":9.9,"l":9.82,"c":9.87,"v":2220100},{"d":"2021-04-20","o":9.83,"h":9.93,"l":9.77,"c":9.86,"v":2193300},{"d":"2021-04-21","o":9.83,"h":9.9,"l":9.83,"c":9.89,"v":1024600},{"d":"2021-04-22","o":9.87,"h":10.01,"l":9.86,"c":9.92,"v":1166900},{"d":"2021-04-23","o":9.92,"h":9.92,"l":9.88,"c":9.89,"v":604100},{"d":"2021-04-26","o":9.9,"h":9.93,"l":9.88,"c":9.89,"v":926400},{"d":"2021-04-27","o":9.89,"h":9.95,"l":9.89,"c":9.9,"v":904500},{"d":"2021-04-28","o":9.9,"h":9.93,"l":9.9,"c":9.91,"v":740900},{"d":"2021-04-29","o":9.91,"h":9.93,"l":9.89,"c":9.9,"v":824500},{"d":"2021-04-30","o":9.9,"h":9.94,"l":9.89,"c":9.94,"v":416800},{"d":"2021-05-03","o":9.89,"h":9.92,"l":9.87,"c":9.9,"v":765100},{"d":"2021-05-04","o":9.87,"h":9.93,"l":9.83,"c":9.87,"v":1157500},{"d":"2021-05-05","o":9.86,"h":9.92,"l":9.86,"c":9.89,"v":456200},{"d":"2021-05-06","o":9.87,"h":9.89,"l":9.86,"c":9.88,"v":1323900},{"d":"2021-05-07","o":9.85,"h":9.87,"l":9.85,"c":9.86,"v":951700},{"d":"2021-05-10","o":9.85,"h":9.9,"l":9.84,"c":9.86,"v":1195600},{"d":"2021-05-11","o":9.75,"h":9.89,"l":9.73,"c":9.86,"v":1983500},{"d":"2021-05-12","o":9.81,"h":9.91,"l":9.81,"c":9.85,"v":678900},{"d":"2021-05-13","o":9.81,"h":9.9,"l":9.81,"c":9.85,"v":1583000},{"d":"2021-05-14","o":9.85,"h":9.88,"l":9.82,"c":9.87,"v":720000},{"d":"2021-05-17","o":9.85,"h":9.88,"l":9.84,"c":9.88,"v":519500},{"d":"2021-05-18","o":9.87,"h":9.91,"l":9.87,"c":9.89,"v":725200},{"d":"2021-05-19","o":9.88,"h":9.94,"l":9.88,"c":9.93,"v":771800},{"d":"2021-05-20","o":9.94,"h":9.94,"l":9.88,"c":9.9,"v":1024800},{"d":"2021-05-21","o":9.91,"h":9.95,"l":9.91,"c":9.92,"v":320400},{"d":"2021-05-24","o":9.93,"h":9.96,"l":9.91,"c":9.91,"v":865500},{"d":"2021-05-25","o":9.92,"h":9.95,"l":9.91,"c":9.92,"v":713400},{"d":"2021-05-26","o":9.9,"h":9.95,"l":9.9,"c":9.95,"v":601700},{"d":"2021-05-27","o":9.95,"h":9.96,"l":9.88,"c":9.89,"v":568100},{"d":"2021-05-28","o":9.95,"h":9.95,"l":9.92,"c":9.93,"v":278400},{"d":"2021-06-01","o":9.94,"h":9.95,"l":9.91,"c":9.92,"v":442000},{"d":"2021-06-02","o":9.91,"h":9.93,"l":9.9,"c":9.91,"v":375200},{"d":"2021-06-03","o":9.91,"h":9.94,"l":9.9,"c":9.93,"v":428100},{"d":"2021-06-04","o":9.94,"h":9.95,"l":9.91,"c":9.92,"v":376600},{"d":"2021-06-07","o":9.92,"h":9.97,"l":9.92,"c":9.96,"v":499300},{"d":"2021-06-08","o":9.99,"h":10.1,"l":9.97,"c":10.07,"v":1711900},{"d":"2021-06-09","o":10.28,"h":10.72,"l":10.15,"c":10.16,"v":4594400},{"d":"2021-06-10","o":10.35,"h":10.35,"l":10.14,"c":10.16,"v":1321100},{"d":"2021-06-11","o":10.06,"h":10.15,"l":9.96,"c":9.99,"v":2378500},{"d":"2021-06-14","o":10.04,"h":10.05,"l":9.95,"c":9.97,"v":718000},{"d":"2021-06-15","o":9.97,"h":9.98,"l":9.92,"c":9.92,"v":1400400},{"d":"2021-06-16","o":9.92,"h":9.95,"l":9.92,"c":9.95,"v":488100},{"d":"2021-06-17","o":9.92,"h":9.94,"l":9.92,"c":9.93,"v":359400},{"d":"2021-06-18","o":9.93,"h":9.94,"l":9.93,"c":9.93,"v":518200},{"d":"2021-06-21","o":9.91,"h":9.94,"l":9.91,"c":9.94,"v":1170300},{"d":"2021-06-22","o":9.93,"h":9.94,"l":9.89,"c":9.93,"v":1046200},{"d":"2021-06-23","o":9.92,"h":9.94,"l":9.91,"c":9.94,"v":948600},{"d":"2021-06-24","o":9.94,"h":9.97,"l":9.92,"c":9.97,"v":324200},{"d":"2021-06-25","o":9.94,"h":9.99,"l":9.94,"c":9.98,"v":515100},{"d":"2021-06-28","o":9.97,"h":9.99,"l":9.92,"c":9.97,"v":387400},{"d":"2021-06-29","o":9.93,"h":9.99,"l":9.93,"c":9.94,"v":342200},{"d":"2021-06-30","o":9.94,"h":9.97,"l":9.94,"c":9.96,"v":375900},{"d":"2021-07-01","o":9.94,"h":9.98,"l":9.94,"c":9.96,"v":365800},{"d":"2021-07-02","o":9.94,"h":9.97,"l":9.94,"c":9.96,"v":259200},{"d":"2021-07-06","o":9.94,"h":9.97,"l":9.94,"c":9.94,"v":615500},{"d":"2021-07-07","o":9.93,"h":9.96,"l":9.93,"c":9.94,"v":423100},{"d":"2021-07-08","o":9.93,"h":9.95,"l":9.91,"c":9.91,"v":1515200},{"d":"2021-07-09","o":9.91,"h":9.95,"l":9.91,"c":9.92,"v":1559700},{"d":"2021-07-12","o":9.91,"h":9.93,"l":9.91,"c":9.91,"v":240900},{"d":"2021-07-13","o":9.9,"h":9.93,"l":9.89,"c":9.91,"v":535600},{"d":"2021-07-14","o":9.9,"h":9.93,"l":9.9,"c":9.9,"v":536900},{"d":"2021-07-15","o":9.9,"h":9.92,"l":9.9,"c":9.9,"v":340700},{"d":"2021-07-16","o":9.9,"h":9.91,"l":9.9,"c":9.9,"v":846400},{"d":"2021-07-19","o":9.86,"h":9.91,"l":9.86,"c":9.9,"v":1555500},{"d":"2021-07-20","o":9.88,"h":9.9,"l":9.87,"c":9.89,"v":1989400},{"d":"2021-07-21","o":9.86,"h":9.9,"l":9.86,"c":9.87,"v":865700},{"d":"2021-07-22","o":9.87,"h":9.89,"l":9.87,"c":9.88,"v":486200},{"d":"2021-07-23","o":9.9,"h":9.9,"l":9.87,"c":9.88,"v":440200},{"d":"2021-07-26","o":9.86,"h":9.89,"l":9.86,"c":9.88,"v":467300},{"d":"2021-07-27","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":457500},{"d":"2021-07-28","o":9.87,"h":9.88,"l":9.86,"c":9.87,"v":450400},{"d":"2021-07-29","o":9.9,"h":9.92,"l":9.9,"c":9.92,"v":329700},{"d":"2021-07-30","o":9.9,"h":9.93,"l":9.89,"c":9.93,"v":165200},{"d":"2021-08-02","o":9.9,"h":9.92,"l":9.9,"c":9.91,"v":328500},{"d":"2021-08-03","o":9.9,"h":9.91,"l":9.87,"c":9.88,"v":286300},{"d":"2021-08-04","o":9.89,"h":9.91,"l":9.88,"c":9.9,"v":376500},{"d":"2021-08-05","o":9.87,"h":9.91,"l":9.87,"c":9.91,"v":235800},{"d":"2021-08-06","o":9.86,"h":9.92,"l":9.86,"c":9.9,"v":211000},{"d":"2021-08-09","o":9.88,"h":9.92,"l":9.87,"c":9.9,"v":201800},{"d":"2021-08-10","o":9.88,"h":9.97,"l":9.88,"c":9.95,"v":630800},{"d":"2021-08-11","o":9.95,"h":9.98,"l":9.93,"c":9.96,"v":325200},{"d":"2021-08-12","o":9.95,"h":9.98,"l":9.94,"c":9.97,"v":240100},{"d":"2021-08-13","o":9.95,"h":9.99,"l":9.95,"c":9.99,"v":454100},{"d":"2021-08-16","o":9.95,"h":9.98,"l":9.95,"c":9.97,"v":363600},{"d":"2021-08-17","o":9.94,"h":9.98,"l":9.94,"c":9.98,"v":419600},{"d":"2021-08-18","o":9.95,"h":9.96,"l":9.95,"c":9.95,"v":233200},{"d":"2021-08-19","o":9.93,"h":9.95,"l":9.93,"c":9.94,"v":610200},{"d":"2021-08-20","o":9.93,"h":9.97,"l":9.93,"c":9.95,"v":2798400},{"d":"2021-08-23","o":9.95,"h":9.97,"l":9.94,"c":9.97,"v":1538200},{"d":"2021-08-24","o":9.95,"h":9.97,"l":9.95,"c":9.96,"v":197300},{"d":"2021-08-25","o":9.95,"h":9.97,"l":9.95,"c":9.96,"v":456500},{"d":"2021-08-26","o":9.97,"h":10,"l":9.96,"c":10,"v":2559700},{"d":"2021-08-27","o":9.97,"h":10,"l":9.97,"c":9.99,"v":2444400},{"d":"2021-08-30","o":10,"h":10.01,"l":9.99,"c":10,"v":3604000},{"d":"2021-08-31","o":9.98,"h":10.01,"l":9.97,"c":10,"v":650200},{"d":"2021-09-01","o":10,"h":10,"l":9.98,"c":9.99,"v":1229900},{"d":"2021-09-02","o":10,"h":10,"l":9.98,"c":9.98,"v":953000},{"d":"2021-09-03","o":9.98,"h":10.01,"l":9.98,"c":10,"v":1986500},{"d":"2021-09-07","o":10,"h":10.01,"l":9.99,"c":10,"v":907400},{"d":"2021-09-08","o":10,"h":10.01,"l":9.99,"c":9.99,"v":1225100},{"d":"2021-09-09","o":9.97,"h":10.01,"l":9.75,"c":9.78,"v":1866500},{"d":"2021-09-10","o":9.87,"h":9.93,"l":9.71,"c":9.73,"v":1365600},{"d":"2021-09-13","o":9.75,"h":9.89,"l":8.79,"c":9.57,"v":1917400},{"d":"2021-09-14","o":9.58,"h":10.53,"l":9.56,"c":10.19,"v":3349900},{"d":"2021-09-15","o":9.97,"h":10.04,"l":9.23,"c":9.39,"v":1510500},{"d":"2021-09-16","o":9.61,"h":9.92,"l":9.27,"c":9.92,"v":1025300},{"d":"2021-09-17","o":9.9,"h":10,"l":9.36,"c":9.48,"v":889800},{"d":"2021-09-20","o":9.4,"h":9.4,"l":8.67,"c":8.72,"v":1663200},{"d":"2021-09-21","o":8.99,"h":9.32,"l":8.72,"c":8.99,"v":1566500},{"d":"2021-09-22","o":9,"h":9.35,"l":8.8,"c":8.85,"v":1116700},{"d":"2021-09-23","o":9,"h":9.46,"l":8.96,"c":9.38,"v":1038400},{"d":"2021-09-24","o":9.4,"h":9.43,"l":9.11,"c":9.28,"v":418500},{"d":"2021-09-27","o":9.3,"h":9.3,"l":9.04,"c":9.07,"v":750200},{"d":"2021-09-28","o":9.1,"h":9.37,"l":8.92,"c":9.07,"v":719800},{"d":"2021-09-29","o":9.07,"h":9.12,"l":8.92,"c":9,"v":763700},{"d":"2021-09-30","o":8.99,"h":9.08,"l":8.85,"c":8.88,"v":530800},{"d":"2021-10-01","o":8.89,"h":8.95,"l":8.26,"c":8.39,"v":902500},{"d":"2021-10-04","o":8.35,"h":8.38,"l":7.82,"c":7.85,"v":692700},{"d":"2021-10-05","o":7.8,"h":7.9,"l":7.76,"c":7.82,"v":439000},{"d":"2021-10-06","o":7.77,"h":7.96,"l":7.77,"c":7.92,"v":316200},{"d":"2021-10-07","o":8,"h":8.1,"l":7.91,"c":8.08,"v":493500},{"d":"2021-10-08","o":8.13,"h":8.2,"l":7.84,"c":8,"v":1446300},{"d":"2021-10-11","o":8,"h":8.24,"l":7.95,"c":7.99,"v":773800},{"d":"2021-10-12","o":8.04,"h":8.22,"l":7.8,"c":8,"v":512900},{"d":"2021-10-13","o":8.15,"h":8.15,"l":7.68,"c":7.73,"v":400700},{"d":"2021-10-14","o":7.73,"h":7.83,"l":7.23,"c":7.33,"v":864900},{"d":"2021-10-15","o":7.39,"h":7.45,"l":7.03,"c":7.1,"v":887400},{"d":"2021-10-18","o":7.19,"h":7.2,"l":6.91,"c":6.92,"v":754000},{"d":"2021-10-19","o":6.9,"h":6.98,"l":6.6,"c":6.69,"v":1120600},{"d":"2021-10-20","o":6.66,"h":6.72,"l":6.6,"c":6.68,"v":565800},{"d":"2021-10-21","o":6.71,"h":6.89,"l":6.63,"c":6.79,"v":616300},{"d":"2021-10-22","o":6.7,"h":6.8,"l":6.6,"c":6.71,"v":701000},{"d":"2021-10-25","o":6.76,"h":6.8,"l":6.18,"c":6.24,"v":1866800},{"d":"2021-10-26","o":6.44,"h":6.63,"l":6.3,"c":6.33,"v":1223900},{"d":"2021-10-27","o":6.28,"h":6.3,"l":5.2,"c":5.39,"v":10493200},{"d":"2021-10-28","o":5.67,"h":5.76,"l":5.46,"c":5.64,"v":5204300},{"d":"2021-10-29","o":5.62,"h":5.77,"l":5.56,"c":5.7,"v":4566600},{"d":"2021-11-01","o":6.09,"h":6.75,"l":6.09,"c":6.41,"v":8492000},{"d":"2021-11-02","o":6.45,"h":6.88,"l":6.38,"c":6.5,"v":2310000},{"d":"2021-11-03","o":6.45,"h":6.78,"l":6.28,"c":6.54,"v":2143700},{"d":"2021-11-04","o":6.9,"h":6.92,"l":6.45,"c":6.52,"v":2744100},{"d":"2021-11-05","o":6.58,"h":6.66,"l":6.2,"c":6.29,"v":1717500},{"d":"2021-11-08","o":6.51,"h":6.55,"l":6.09,"c":6.14,"v":2398900},{"d":"2021-11-09","o":6.16,"h":6.2,"l":5.86,"c":6.06,"v":2146500},{"d":"2021-11-10","o":5.98,"h":6.24,"l":5.9,"c":5.95,"v":1990400},{"d":"2021-11-11","o":6,"h":6.22,"l":5.8,"c":6.1,"v":2455000},{"d":"2021-11-12","o":5.8,"h":6,"l":5.65,"c":5.74,"v":2556000},{"d":"2021-11-15","o":5.74,"h":5.86,"l":5.65,"c":5.8,"v":1788100},{"d":"2021-11-16","o":5.85,"h":6.02,"l":5.72,"c":5.99,"v":1561400},{"d":"2021-11-17","o":5.97,"h":6.23,"l":5.95,"c":6.08,"v":1679300},{"d":"2021-11-18","o":6.08,"h":6.1,"l":5.85,"c":5.99,"v":1048500},{"d":"2021-11-19","o":5.9,"h":6.03,"l":5.85,"c":5.92,"v":1026100},{"d":"2021-11-22","o":5.9,"h":6.11,"l":5.77,"c":6.05,"v":2232500},{"d":"2021-11-23","o":6.03,"h":6.08,"l":5.74,"c":5.8,"v":2756800},{"d":"2021-11-24","o":5.85,"h":5.96,"l":5.42,"c":5.93,"v":1632300},{"d":"2021-11-26","o":5.71,"h":6.18,"l":5.63,"c":6.15,"v":716400},{"d":"2021-11-29","o":6.11,"h":6.18,"l":5.65,"c":6.07,"v":1803600},{"d":"2021-11-30","o":6.14,"h":6.32,"l":6.04,"c":6.16,"v":2120600},{"d":"2021-12-01","o":6.2,"h":6.38,"l":6.06,"c":6.08,"v":2033100},{"d":"2021-12-02","o":6.32,"h":6.72,"l":6.1,"c":6.62,"v":3033100},{"d":"2021-12-03","o":6.68,"h":6.7,"l":5.92,"c":6.18,"v":2150800},{"d":"2021-12-06","o":6.21,"h":6.55,"l":6,"c":6.44,"v":1773600},{"d":"2021-12-07","o":6.49,"h":6.68,"l":6.4,"c":6.5,"v":1398300},{"d":"2021-12-08","o":6.5,"h":7.27,"l":6.48,"c":7.19,"v":2985900},{"d":"2021-12-09","o":7.08,"h":7.4,"l":6.9,"c":7.03,"v":2282500},{"d":"2021-12-10","o":7.1,"h":7.6,"l":7.07,"c":7.31,"v":2184500},{"d":"2021-12-13","o":7.39,"h":7.7,"l":7.05,"c":7.16,"v":1720500},{"d":"2021-12-14","o":6.92,"h":7.48,"l":6.89,"c":6.96,"v":1781000},{"d":"2021-12-15","o":6.96,"h":7.38,"l":6.79,"c":7.28,"v":2089800},{"d":"2021-12-16","o":7.33,"h":7.81,"l":7.13,"c":7.19,"v":1996000},{"d":"2021-12-17","o":7.12,"h":7.17,"l":6.61,"c":6.64,"v":7922000},{"d":"2021-12-20","o":6.43,"h":6.72,"l":6.29,"c":6.57,"v":2552600},{"d":"2021-12-21","o":6.7,"h":6.71,"l":6.33,"c":6.38,"v":1897000},{"d":"2021-12-22","o":6.37,"h":6.37,"l":5.96,"c":5.99,"v":1935800},{"d":"2021-12-23","o":6.14,"h":7.18,"l":6.13,"c":6.86,"v":3726300},{"d":"2021-12-27","o":6.79,"h":7.01,"l":6.61,"c":6.65,"v":1560900},{"d":"2021-12-28","o":6.6,"h":6.7,"l":6.5,"c":6.66,"v":1376600},{"d":"2021-12-29","o":6.61,"h":6.71,"l":6.41,"c":6.46,"v":1670400},{"d":"2021-12-30","o":6.38,"h":6.52,"l":5.92,"c":6,"v":7413700},{"d":"2021-12-31","o":6.02,"h":6.16,"l":5.97,"c":6.04,"v":1547000},{"d":"2022-01-03","o":6,"h":6.35,"l":5.89,"c":6.17,"v":2224300},{"d":"2022-01-04","o":6.24,"h":6.24,"l":5.87,"c":5.99,"v":1621400},{"d":"2022-01-05","o":5.92,"h":5.99,"l":5.35,"c":5.43,"v":2118700},{"d":"2022-01-06","o":5.51,"h":5.51,"l":5.01,"c":5.04,"v":1665100},{"d":"2022-01-07","o":5.05,"h":5.05,"l":4.52,"c":4.64,"v":2936500},{"d":"2022-01-10","o":4.57,"h":4.57,"l":4.15,"c":4.2,"v":2588800},{"d":"2022-01-11","o":4.24,"h":4.37,"l":4.17,"c":4.35,"v":1753600},{"d":"2022-01-12","o":4.33,"h":4.37,"l":4,"c":4.12,"v":1657200},{"d":"2022-01-13","o":4.13,"h":4.14,"l":3.93,"c":4.01,"v":1641500},{"d":"2022-01-14","o":3.98,"h":4.08,"l":3.76,"c":3.96,"v":1896200},{"d":"2022-01-18","o":3.92,"h":3.94,"l":3.56,"c":3.6,"v":1801000},{"d":"2022-01-19","o":3.64,"h":3.8,"l":3.57,"c":3.65,"v":1444900},{"d":"2022-01-20","o":3.7,"h":3.97,"l":3.57,"c":3.6,"v":1533700},{"d":"2022-01-21","o":3.52,"h":3.54,"l":3.24,"c":3.33,"v":2492400},{"d":"2022-01-24","o":3.07,"h":3.16,"l":2.9,"c":3.11,"v":3061400},{"d":"2022-01-25","o":3.04,"h":3.3,"l":3.04,"c":3.19,"v":1703600},{"d":"2022-01-26","o":3.37,"h":3.37,"l":2.93,"c":2.94,"v":1996600},{"d":"2022-01-27","o":3.02,"h":3.12,"l":2.84,"c":2.87,"v":2849900},{"d":"2022-01-28","o":2.89,"h":2.91,"l":2.69,"c":2.83,"v":3101800},{"d":"2022-01-31","o":2.85,"h":3.15,"l":2.85,"c":3.15,"v":2431200},{"d":"2022-02-01","o":3.25,"h":3.27,"l":3.03,"c":3.17,"v":1021600},{"d":"2022-02-02","o":3.19,"h":3.22,"l":2.94,"c":2.97,"v":1584900},{"d":"2022-02-03","o":2.87,"h":2.91,"l":2.73,"c":2.77,"v":1415000},{"d":"2022-02-04","o":2.8,"h":3.06,"l":2.76,"c":3.03,"v":1251900},{"d":"2022-02-07","o":3.08,"h":3.21,"l":3,"c":3.06,"v":1330900},{"d":"2022-02-08","o":3.05,"h":3.19,"l":3,"c":3.16,"v":1930600},{"d":"2022-02-09","o":3.19,"h":3.21,"l":3.04,"c":3.14,"v":3293400},{"d":"2022-02-10","o":3.07,"h":3.36,"l":3.03,"c":3.05,"v":5888700},{"d":"2022-02-11","o":3.1,"h":3.11,"l":2.87,"c":2.91,"v":2393300},{"d":"2022-02-14","o":2.89,"h":2.96,"l":2.81,"c":2.86,"v":1223000},{"d":"2022-02-15","o":2.96,"h":3.15,"l":2.92,"c":3.14,"v":1329400},{"d":"2022-02-16","o":3.17,"h":3.29,"l":3.05,"c":3.08,"v":1258000},{"d":"2022-02-17","o":3.02,"h":3.04,"l":2.88,"c":2.92,"v":2355900},{"d":"2022-02-18","o":2.98,"h":3.01,"l":2.85,"c":2.94,"v":1463800},{"d":"2022-02-22","o":2.92,"h":3.06,"l":2.86,"c":2.94,"v":2086600},{"d":"2022-02-23","o":3.02,"h":3.02,"l":2.8,"c":2.81,"v":1424300},{"d":"2022-02-24","o":2.63,"h":3.1,"l":2.61,"c":3.09,"v":2668900},{"d":"2022-02-25","o":3.1,"h":3.22,"l":3.03,"c":3.15,"v":1041400},{"d":"2022-02-28","o":3.15,"h":3.2,"l":3.04,"c":3.15,"v":1220500},{"d":"2022-03-01","o":3.13,"h":3.17,"l":3.04,"c":3.15,"v":1129300},{"d":"2022-03-02","o":3.16,"h":3.16,"l":3.04,"c":3.06,"v":816700},{"d":"2022-03-03","o":3.11,"h":3.11,"l":2.84,"c":2.84,"v":1150700},{"d":"2022-03-04","o":2.99,"h":3.1,"l":2.83,"c":2.88,"v":2393500},{"d":"2022-03-07","o":2.93,"h":3.2,"l":2.93,"c":3.03,"v":2217200},{"d":"2022-03-08","o":3.04,"h":3.38,"l":3.02,"c":3.28,"v":2253000},{"d":"2022-03-09","o":3.44,"h":3.67,"l":3.3,"c":3.44,"v":2212100},{"d":"2022-03-10","o":3.39,"h":3.39,"l":3.23,"c":3.31,"v":1619800},{"d":"2022-03-11","o":3.34,"h":3.5,"l":3.15,"c":3.17,"v":1454600},{"d":"2022-03-14","o":3.19,"h":3.22,"l":2.81,"c":2.91,"v":3073500},{"d":"2022-03-15","o":2.96,"h":3.35,"l":2.9,"c":3.33,"v":2935700},{"d":"2022-03-16","o":3.4,"h":3.89,"l":3.25,"c":3.88,"v":3314800},{"d":"2022-03-17","o":3.85,"h":4.3,"l":3.82,"c":4.21,"v":3441600},{"d":"2022-03-18","o":3.97,"h":4.49,"l":3.83,"c":4.43,"v":2876100},{"d":"2022-03-21","o":4.43,"h":4.61,"l":4.28,"c":4.45,"v":2104300},{"d":"2022-03-22","o":4.43,"h":4.63,"l":4.34,"c":4.59,"v":1482800},{"d":"2022-03-23","o":4.56,"h":4.88,"l":4.36,"c":4.75,"v":2513300},{"d":"2022-03-24","o":4.81,"h":5.16,"l":4.71,"c":4.98,"v":3933200},{"d":"2022-03-25","o":4.99,"h":5.17,"l":4.89,"c":5.11,"v":2202400},{"d":"2022-03-28","o":5.11,"h":5.24,"l":4.6,"c":4.62,"v":2469600},{"d":"2022-03-29","o":4.75,"h":5.18,"l":4.51,"c":5.14,"v":2750600},{"d":"2022-03-30","o":5,"h":5.06,"l":4.76,"c":4.87,"v":3242500},{"d":"2022-03-31","o":4.87,"h":4.96,"l":4.57,"c":4.81,"v":1880600},{"d":"2022-04-01","o":4.84,"h":4.92,"l":4.69,"c":4.75,"v":1062200},{"d":"2022-04-04","o":4.85,"h":4.9,"l":4.63,"c":4.85,"v":1235200},{"d":"2022-04-05","o":4.85,"h":5.01,"l":4.65,"c":4.91,"v":2033500},{"d":"2022-04-06","o":4.67,"h":4.85,"l":4.41,"c":4.51,"v":1766500},{"d":"2022-04-07","o":4.47,"h":4.47,"l":4,"c":4.12,"v":1788300},{"d":"2022-04-08","o":4.1,"h":4.19,"l":3.96,"c":3.96,"v":1343400},{"d":"2022-04-11","o":4,"h":4.14,"l":3.83,"c":4.02,"v":1955600},{"d":"2022-04-12","o":4.12,"h":4.14,"l":3.89,"c":3.91,"v":1722000},{"d":"2022-04-13","o":3.92,"h":4.11,"l":3.78,"c":4.07,"v":1073800},{"d":"2022-04-14","o":4.07,"h":4.18,"l":4,"c":4.07,"v":1274300},{"d":"2022-04-18","o":4.03,"h":4.04,"l":3.88,"c":3.97,"v":882000},{"d":"2022-04-19","o":4,"h":4.16,"l":3.82,"c":4.04,"v":1767300},{"d":"2022-04-20","o":4.18,"h":4.18,"l":3.93,"c":4.06,"v":1010900},{"d":"2022-04-21","o":4.13,"h":4.18,"l":3.69,"c":3.8,"v":1503000},{"d":"2022-04-22","o":3.75,"h":3.88,"l":3.67,"c":3.73,"v":1141900},{"d":"2022-04-25","o":3.66,"h":3.91,"l":3.66,"c":3.88,"v":1010800},{"d":"2022-04-26","o":3.84,"h":3.86,"l":3.71,"c":3.72,"v":973100},{"d":"2022-04-27","o":3.72,"h":4.1,"l":3.67,"c":3.7,"v":2554500},{"d":"2022-04-28","o":4,"h":4.67,"l":3.91,"c":4.63,"v":6435100},{"d":"2022-04-29","o":4.61,"h":4.86,"l":4.52,"c":4.61,"v":2390600},{"d":"2022-05-02","o":4.57,"h":4.65,"l":4.34,"c":4.6,"v":2079300},{"d":"2022-05-03","o":4.56,"h":4.64,"l":4.31,"c":4.37,"v":1771500},{"d":"2022-05-04","o":4.38,"h":4.38,"l":3.88,"c":4.02,"v":2613900},{"d":"2022-05-05","o":3.95,"h":4,"l":3.72,"c":3.92,"v":1989600},{"d":"2022-05-06","o":3.87,"h":3.9,"l":3.61,"c":3.82,"v":1449900},{"d":"2022-05-09","o":3.74,"h":3.8,"l":3.43,"c":3.48,"v":2508400},{"d":"2022-05-10","o":3.54,"h":3.76,"l":3.3,"c":3.34,"v":2003200},{"d":"2022-05-11","o":3.31,"h":3.44,"l":3.13,"c":3.25,"v":2032300},{"d":"2022-05-12","o":3.15,"h":3.61,"l":3,"c":3.49,"v":2640700},{"d":"2022-05-13","o":3.62,"h":4.09,"l":3.6,"c":4,"v":2802700},{"d":"2022-05-16","o":3.79,"h":4.32,"l":3.73,"c":3.98,"v":2508700},{"d":"2022-05-17","o":3.87,"h":4.08,"l":3.85,"c":4,"v":2328600},{"d":"2022-05-18","o":3.91,"h":4.01,"l":3.73,"c":3.83,"v":1429300},{"d":"2022-05-19","o":3.8,"h":3.99,"l":3.58,"c":3.69,"v":2705100},{"d":"2022-05-20","o":3.78,"h":3.88,"l":3.34,"c":3.48,"v":2497700},{"d":"2022-05-23","o":3.49,"h":3.59,"l":3.38,"c":3.5,"v":2144000},{"d":"2022-05-24","o":3.42,"h":3.46,"l":3.26,"c":3.33,"v":1551300},{"d":"2022-05-25","o":3.33,"h":3.45,"l":3.26,"c":3.31,"v":2067400},{"d":"2022-05-26","o":3.36,"h":3.62,"l":3.29,"c":3.46,"v":2148800},{"d":"2022-05-27","o":3.52,"h":4.16,"l":3.51,"c":4.1,"v":3315500},{"d":"2022-05-31","o":4.07,"h":4.3,"l":3.98,"c":4.18,"v":2099600},{"d":"2022-06-01","o":4.2,"h":4.4,"l":4.16,"c":4.27,"v":2166800},{"d":"2022-06-02","o":4.29,"h":5.06,"l":4.22,"c":4.84,"v":4389200},{"d":"2022-06-03","o":4.76,"h":4.83,"l":4.59,"c":4.8,"v":1503300},{"d":"2022-06-06","o":4.98,"h":5.16,"l":4.39,"c":4.57,"v":3230100},{"d":"2022-06-07","o":4.53,"h":4.65,"l":4.08,"c":4.23,"v":2484000},{"d":"2022-06-08","o":4.25,"h":4.69,"l":4.23,"c":4.63,"v":2515500},{"d":"2022-06-09","o":4.58,"h":4.58,"l":4.08,"c":4.08,"v":1816800},{"d":"2022-06-10","o":4,"h":4.2,"l":3.99,"c":4.11,"v":1724000},{"d":"2022-06-13","o":3.95,"h":4.03,"l":3.69,"c":3.99,"v":2348400},{"d":"2022-06-14","o":4.02,"h":4.11,"l":3.95,"c":3.98,"v":1970800},{"d":"2022-06-15","o":4.04,"h":4.46,"l":3.97,"c":4.39,"v":3586900},{"d":"2022-06-16","o":4.23,"h":4.55,"l":4.11,"c":4.34,"v":4358100},{"d":"2022-06-17","o":4.3,"h":4.53,"l":4.16,"c":4.32,"v":11670900},{"d":"2022-06-21","o":4.37,"h":4.93,"l":4.36,"c":4.6,"v":3444700},{"d":"2022-06-22","o":4.53,"h":4.76,"l":4.34,"c":4.43,"v":2744800},{"d":"2022-06-23","o":4.42,"h":4.6,"l":4.28,"c":4.41,"v":2673700},{"d":"2022-06-24","o":4.47,"h":4.55,"l":3.94,"c":4.07,"v":18531400},{"d":"2022-06-27","o":4.11,"h":4.11,"l":3.8,"c":3.81,"v":1774500},{"d":"2022-06-28","o":3.81,"h":3.81,"l":3.28,"c":3.29,"v":3927700},{"d":"2022-06-29","o":3.3,"h":3.3,"l":2.92,"c":2.92,"v":4676700},{"d":"2022-06-30","o":2.93,"h":3.09,"l":2.87,"c":3.08,"v":2685400},{"d":"2022-07-01","o":3.05,"h":3.1,"l":2.77,"c":2.89,"v":1882100},{"d":"2022-07-05","o":2.83,"h":3.13,"l":2.79,"c":3.12,"v":2493200},{"d":"2022-07-06","o":3.08,"h":3.15,"l":2.89,"c":2.91,"v":1746900},{"d":"2022-07-07","o":2.95,"h":3.2,"l":2.9,"c":3.2,"v":1618800},{"d":"2022-07-08","o":3.16,"h":3.43,"l":3.1,"c":3.33,"v":1815500},{"d":"2022-07-11","o":3.29,"h":3.35,"l":2.98,"c":3.01,"v":1057600},{"d":"2022-07-12","o":3.02,"h":3.06,"l":2.94,"c":3.01,"v":733700},{"d":"2022-07-13","o":2.87,"h":3.01,"l":2.85,"c":2.99,"v":1490700},{"d":"2022-07-14","o":2.92,"h":3.02,"l":2.87,"c":2.97,"v":802400},{"d":"2022-07-15","o":3.08,"h":3.23,"l":2.92,"c":3.2,"v":1558500},{"d":"2022-07-18","o":3.3,"h":3.42,"l":3.24,"c":3.26,"v":1557900},{"d":"2022-07-19","o":3.35,"h":3.41,"l":3.23,"c":3.4,"v":1228500},{"d":"2022-07-20","o":3.39,"h":3.56,"l":3.35,"c":3.38,"v":1448800},{"d":"2022-07-21","o":3.39,"h":3.47,"l":3.29,"c":3.47,"v":1266900},{"d":"2022-07-22","o":3.47,"h":3.49,"l":3.14,"c":3.15,"v":1206500},{"d":"2022-07-25","o":3.16,"h":3.22,"l":3.09,"c":3.21,"v":734900},{"d":"2022-07-26","o":3.19,"h":3.31,"l":3.12,"c":3.28,"v":798300},{"d":"2022-07-27","o":3.49,"h":3.75,"l":3.39,"c":3.64,"v":3974900},{"d":"2022-07-28","o":3.65,"h":4.04,"l":3.63,"c":3.92,"v":3313700},{"d":"2022-07-29","o":3.91,"h":4.11,"l":3.77,"c":4.04,"v":2214300},{"d":"2022-08-01","o":4.02,"h":4.18,"l":3.86,"c":4.17,"v":1411600},{"d":"2022-08-02","o":4.14,"h":4.32,"l":4.05,"c":4.27,"v":1169200},{"d":"2022-08-03","o":4.3,"h":4.47,"l":4.22,"c":4.4,"v":1276200},{"d":"2022-08-04","o":4.43,"h":4.59,"l":4.36,"c":4.55,"v":1656200},{"d":"2022-08-05","o":4.5,"h":4.55,"l":4.33,"c":4.38,"v":1120600},{"d":"2022-08-08","o":4.4,"h":4.58,"l":4.34,"c":4.39,"v":959400},{"d":"2022-08-09","o":4.35,"h":4.38,"l":4.15,"c":4.37,"v":1822000},{"d":"2022-08-10","o":4.61,"h":4.66,"l":4.19,"c":4.23,"v":3077300},{"d":"2022-08-11","o":4.75,"h":4.98,"l":4.38,"c":4.78,"v":9628500},{"d":"2022-08-12","o":4.81,"h":4.89,"l":4.49,"c":4.84,"v":3442000},{"d":"2022-08-15","o":4.83,"h":4.85,"l":4.55,"c":4.61,"v":1708200},{"d":"2022-08-16","o":4.65,"h":4.77,"l":4.49,"c":4.65,"v":1701700},{"d":"2022-08-17","o":4.32,"h":4.37,"l":3.96,"c":3.97,"v":3785500},{"d":"2022-08-18","o":3.95,"h":3.98,"l":3.76,"c":3.89,"v":1885900},{"d":"2022-08-19","o":3.84,"h":3.88,"l":3.65,"c":3.65,"v":1137100},{"d":"2022-08-22","o":3.59,"h":3.68,"l":3.54,"c":3.66,"v":936700},{"d":"2022-08-23","o":3.66,"h":3.9,"l":3.55,"c":3.69,"v":2159800},{"d":"2022-08-24","o":3.71,"h":3.85,"l":3.71,"c":3.79,"v":1301900},{"d":"2022-08-25","o":3.83,"h":3.9,"l":3.74,"c":3.83,"v":973900},{"d":"2022-08-26","o":3.83,"h":3.86,"l":3.57,"c":3.58,"v":1088300},{"d":"2022-08-29","o":3.51,"h":3.66,"l":3.5,"c":3.57,"v":828500},{"d":"2022-08-30","o":3.63,"h":3.72,"l":3.52,"c":3.56,"v":729900},{"d":"2022-08-31","o":3.57,"h":3.65,"l":3.53,"c":3.54,"v":911400},{"d":"2022-09-01","o":3.51,"h":3.55,"l":3.32,"c":3.46,"v":1194800},{"d":"2022-09-02","o":3.5,"h":3.53,"l":3.35,"c":3.36,"v":932900},{"d":"2022-09-06","o":3.47,"h":3.63,"l":3.41,"c":3.48,"v":1152900},{"d":"2022-09-07","o":3.46,"h":3.59,"l":3.43,"c":3.5,"v":819700},{"d":"2022-09-08","o":3.57,"h":3.57,"l":3.36,"c":3.46,"v":1264400},{"d":"2022-09-09","o":3.49,"h":3.57,"l":3.45,"c":3.5,"v":1399400},{"d":"2022-09-12","o":3.52,"h":3.54,"l":3.26,"c":3.38,"v":1827700},{"d":"2022-09-13","o":3.25,"h":3.33,"l":3.2,"c":3.21,"v":1438700},{"d":"2022-09-14","o":3.21,"h":3.26,"l":3.1,"c":3.23,"v":1759300},{"d":"2022-09-15","o":3.28,"h":3.36,"l":3.16,"c":3.17,"v":1404500},{"d":"2022-09-16","o":3.14,"h":3.15,"l":3,"c":3.01,"v":4615500},{"d":"2022-09-19","o":3,"h":3.08,"l":2.98,"c":3,"v":1634700},{"d":"2022-09-20","o":3.01,"h":3.21,"l":2.95,"c":3.01,"v":1380600},{"d":"2022-09-21","o":3.02,"h":3.12,"l":2.94,"c":2.99,"v":1110900},{"d":"2022-09-22","o":2.99,"h":3.02,"l":2.85,"c":2.89,"v":1545200},{"d":"2022-09-23","o":2.85,"h":2.86,"l":2.7,"c":2.8,"v":2244600},{"d":"2022-09-26","o":2.81,"h":2.91,"l":2.71,"c":2.74,"v":1375500},{"d":"2022-09-27","o":2.82,"h":2.9,"l":2.73,"c":2.78,"v":1184400},{"d":"2022-09-28","o":2.78,"h":2.87,"l":2.74,"c":2.85,"v":1310800},{"d":"2022-09-29","o":2.8,"h":2.83,"l":2.64,"c":2.67,"v":3919200},{"d":"2022-09-30","o":2.64,"h":2.79,"l":2.61,"c":2.61,"v":1441400},{"d":"2022-10-03","o":2.66,"h":2.73,"l":2.5,"c":2.72,"v":1349900},{"d":"2022-10-04","o":2.82,"h":2.96,"l":2.79,"c":2.93,"v":1266700},{"d":"2022-10-05","o":2.86,"h":2.89,"l":2.74,"c":2.84,"v":1072900},{"d":"2022-10-06","o":2.85,"h":3.08,"l":2.83,"c":2.86,"v":1675200},{"d":"2022-10-07","o":2.8,"h":2.82,"l":2.61,"c":2.64,"v":1239300},{"d":"2022-10-10","o":2.68,"h":2.71,"l":2.52,"c":2.62,"v":968800},{"d":"2022-10-11","o":2.6,"h":2.73,"l":2.52,"c":2.62,"v":1011000},{"d":"2022-10-12","o":2.6,"h":2.74,"l":2.55,"c":2.71,"v":794100},{"d":"2022-10-13","o":2.62,"h":2.77,"l":2.55,"c":2.75,"v":1079300},{"d":"2022-10-14","o":2.81,"h":2.87,"l":2.7,"c":2.71,"v":746400},{"d":"2022-10-17","o":2.8,"h":2.89,"l":2.78,"c":2.84,"v":968200},{"d":"2022-10-18","o":2.96,"h":2.99,"l":2.77,"c":2.79,"v":815200},{"d":"2022-10-19","o":2.78,"h":2.8,"l":2.65,"c":2.71,"v":684500},{"d":"2022-10-20","o":2.73,"h":2.85,"l":2.65,"c":2.68,"v":761200},{"d":"2022-10-21","o":2.71,"h":2.78,"l":2.58,"c":2.76,"v":995800},{"d":"2022-10-24","o":2.76,"h":2.76,"l":2.63,"c":2.73,"v":667500},{"d":"2022-10-25","o":2.7,"h":2.9,"l":2.68,"c":2.89,"v":1373300},{"d":"2022-10-26","o":2.87,"h":2.96,"l":2.69,"c":2.7,"v":1422900},{"d":"2022-10-27","o":2.73,"h":2.84,"l":2.73,"c":2.79,"v":814000},{"d":"2022-10-28","o":2.76,"h":2.89,"l":2.71,"c":2.88,"v":1144400},{"d":"2022-10-31","o":2.87,"h":2.94,"l":2.81,"c":2.85,"v":1142800},{"d":"2022-11-01","o":2.92,"h":2.95,"l":2.73,"c":2.73,"v":979300},{"d":"2022-11-02","o":2.73,"h":2.8,"l":2.62,"c":2.64,"v":1200800},{"d":"2022-11-03","o":2.64,"h":2.73,"l":2.62,"c":2.66,"v":774000},{"d":"2022-11-04","o":2.72,"h":2.74,"l":2.63,"c":2.73,"v":754600},{"d":"2022-11-07","o":2.75,"h":2.76,"l":2.6,"c":2.66,"v":677300},{"d":"2022-11-08","o":2.68,"h":2.75,"l":2.59,"c":2.72,"v":704200},{"d":"2022-11-09","o":2.72,"h":2.72,"l":2.47,"c":2.49,"v":1513700},{"d":"2022-11-10","o":2.63,"h":2.87,"l":2.6,"c":2.86,"v":1794100},{"d":"2022-11-11","o":2.87,"h":3.02,"l":2.71,"c":2.77,"v":1752700},{"d":"2022-11-14","o":2.8,"h":2.81,"l":2.61,"c":2.64,"v":1552200},{"d":"2022-11-15","o":2.77,"h":2.79,"l":2.65,"c":2.69,"v":2221300},{"d":"2022-11-16","o":2.75,"h":2.75,"l":2.55,"c":2.57,"v":1104500},{"d":"2022-11-17","o":2.55,"h":2.58,"l":2.38,"c":2.54,"v":2313900},{"d":"2022-11-18","o":2.6,"h":2.61,"l":2.42,"c":2.47,"v":996000},{"d":"2022-11-21","o":2.51,"h":2.51,"l":2.33,"c":2.37,"v":2087600},{"d":"2022-11-22","o":2.37,"h":2.47,"l":2.3,"c":2.4,"v":924900},{"d":"2022-11-23","o":2.43,"h":2.51,"l":2.37,"c":2.49,"v":702700},{"d":"2022-11-25","o":2.45,"h":2.52,"l":2.44,"c":2.51,"v":321100},{"d":"2022-11-28","o":2.5,"h":2.51,"l":2.26,"c":2.28,"v":1013100},{"d":"2022-11-29","o":2.29,"h":2.3,"l":2.19,"c":2.28,"v":1608400},{"d":"2022-11-30","o":2.28,"h":2.52,"l":2.27,"c":2.51,"v":2103100},{"d":"2022-12-01","o":2.48,"h":2.65,"l":2.45,"c":2.58,"v":1936900},{"d":"2022-12-02","o":2.53,"h":2.56,"l":2.47,"c":2.54,"v":958200},{"d":"2022-12-05","o":2.55,"h":2.55,"l":2.29,"c":2.33,"v":1304900},{"d":"2022-12-06","o":2.33,"h":2.33,"l":2.25,"c":2.26,"v":799500},{"d":"2022-12-07","o":2.25,"h":2.26,"l":2.18,"c":2.21,"v":1461700},{"d":"2022-12-08","o":2.23,"h":2.25,"l":2.12,"c":2.15,"v":1142800},{"d":"2022-12-09","o":2.16,"h":2.24,"l":2.09,"c":2.14,"v":1758500},{"d":"2022-12-12","o":2.13,"h":2.19,"l":2.06,"c":2.15,"v":1640200},{"d":"2022-12-13","o":2.25,"h":2.25,"l":2.08,"c":2.11,"v":1254400},{"d":"2022-12-14","o":2.12,"h":2.15,"l":2.06,"c":2.11,"v":1091500},{"d":"2022-12-15","o":2.07,"h":2.13,"l":2.06,"c":2.09,"v":1205000},{"d":"2022-12-16","o":2.1,"h":2.12,"l":2.03,"c":2.12,"v":3403300},{"d":"2022-12-19","o":2.14,"h":2.26,"l":2,"c":2.01,"v":1918400},{"d":"2022-12-20","o":2.01,"h":2.05,"l":1.92,"c":1.95,"v":1234300},{"d":"2022-12-21","o":1.97,"h":2.01,"l":1.91,"c":1.93,"v":1386600},{"d":"2022-12-22","o":1.91,"h":1.95,"l":1.81,"c":1.83,"v":1620300},{"d":"2022-12-23","o":1.83,"h":1.85,"l":1.76,"c":1.8,"v":1470100},{"d":"2022-12-27","o":1.82,"h":1.82,"l":1.62,"c":1.63,"v":1736100},{"d":"2022-12-28","o":1.68,"h":1.77,"l":1.65,"c":1.77,"v":1574800},{"d":"2022-12-29","o":1.79,"h":1.89,"l":1.73,"c":1.82,"v":3170100},{"d":"2022-12-30","o":1.77,"h":1.9,"l":1.77,"c":1.87,"v":1196700},{"d":"2023-01-03","o":1.97,"h":2.09,"l":1.85,"c":1.93,"v":1457100},{"d":"2023-01-04","o":1.96,"h":2.29,"l":1.88,"c":2.11,"v":7373700},{"d":"2023-01-05","o":2.22,"h":2.25,"l":2.07,"c":2.15,"v":3793300},{"d":"2023-01-06","o":2.22,"h":2.32,"l":2.08,"c":2.3,"v":3142500},{"d":"2023-01-09","o":2.39,"h":2.41,"l":2.28,"c":2.37,"v":1953200},{"d":"2023-01-10","o":2.38,"h":2.42,"l":2.28,"c":2.35,"v":1090700},{"d":"2023-01-11","o":2.36,"h":2.4,"l":2.34,"c":2.36,"v":951500},{"d":"2023-01-12","o":2.37,"h":2.7,"l":2.34,"c":2.67,"v":2790600},{"d":"2023-01-13","o":2.64,"h":2.7,"l":2.56,"c":2.6,"v":1762900},{"d":"2023-01-17","o":2.63,"h":2.65,"l":2.52,"c":2.58,"v":1767700},{"d":"2023-01-18","o":2.86,"h":3.21,"l":2.84,"c":2.92,"v":5267700},{"d":"2023-01-19","o":2.89,"h":2.91,"l":2.77,"c":2.78,"v":1773600},{"d":"2023-01-20","o":2.83,"h":2.88,"l":2.67,"c":2.81,"v":1718900},{"d":"2023-01-23","o":2.87,"h":2.9,"l":2.66,"c":2.68,"v":2338900},{"d":"2023-01-24","o":2.85,"h":2.85,"l":2.54,"c":2.55,"v":1052000},{"d":"2023-01-25","o":2.5,"h":2.62,"l":2.42,"c":2.57,"v":1577400},{"d":"2023-01-26","o":2.64,"h":2.72,"l":2.51,"c":2.56,"v":1284800},{"d":"2023-01-27","o":2.56,"h":2.84,"l":2.56,"c":2.79,"v":1659800},{"d":"2023-01-30","o":2.76,"h":2.87,"l":2.7,"c":2.75,"v":1082400},{"d":"2023-01-31","o":2.76,"h":2.91,"l":2.76,"c":2.9,"v":1152700},{"d":"2023-02-01","o":2.93,"h":3,"l":2.86,"c":2.96,"v":1471900},{"d":"2023-02-02","o":3.06,"h":3.34,"l":3.05,"c":3.15,"v":2706600},{"d":"2023-02-03","o":3.09,"h":3.16,"l":2.89,"c":2.9,"v":3293000},{"d":"2023-02-06","o":2.9,"h":2.95,"l":2.83,"c":2.85,"v":1270500},{"d":"2023-02-07","o":2.85,"h":2.88,"l":2.71,"c":2.8,"v":1633300},{"d":"2023-02-08","o":2.78,"h":2.83,"l":2.65,"c":2.72,"v":1814500},{"d":"2023-02-09","o":2.76,"h":2.79,"l":2.62,"c":2.65,"v":1044000},{"d":"2023-02-10","o":2.62,"h":2.75,"l":2.58,"c":2.68,"v":1851800},{"d":"2023-02-13","o":2.68,"h":2.7,"l":2.57,"c":2.65,"v":1213800},{"d":"2023-02-14","o":2.62,"h":2.87,"l":2.58,"c":2.81,"v":5386700},{"d":"2023-02-15","o":2.79,"h":2.91,"l":2.78,"c":2.9,"v":1529000},{"d":"2023-02-16","o":2.81,"h":2.89,"l":2.75,"c":2.76,"v":966100},{"d":"2023-02-17","o":2.79,"h":2.82,"l":2.72,"c":2.81,"v":733900},{"d":"2023-02-21","o":2.78,"h":2.82,"l":2.67,"c":2.67,"v":1430500},{"d":"2023-02-22","o":2.68,"h":2.78,"l":2.67,"c":2.77,"v":908900},{"d":"2023-02-23","o":2.81,"h":2.88,"l":2.8,"c":2.86,"v":1205900},{"d":"2023-02-24","o":2.78,"h":2.84,"l":2.68,"c":2.72,"v":1237600},{"d":"2023-02-27","o":2.78,"h":2.86,"l":2.76,"c":2.81,"v":947900},{"d":"2023-02-28","o":2.8,"h":2.99,"l":2.79,"c":2.95,"v":1784600},{"d":"2023-03-01","o":2.95,"h":2.96,"l":2.82,"c":2.9,"v":1262900},{"d":"2023-03-02","o":2.85,"h":2.92,"l":2.79,"c":2.9,"v":1749400},{"d":"2023-03-03","o":2.91,"h":3.23,"l":2.91,"c":3.09,"v":2029800},{"d":"2023-03-06","o":3.1,"h":3.17,"l":2.96,"c":3.02,"v":1598800},{"d":"2023-03-07","o":3.04,"h":3.14,"l":2.88,"c":2.99,"v":1650800},{"d":"2023-03-08","o":3.03,"h":3.03,"l":2.78,"c":2.84,"v":1962700},{"d":"2023-03-09","o":2.86,"h":2.95,"l":2.82,"c":2.83,"v":1605200},{"d":"2023-03-10","o":2.84,"h":3.24,"l":2.84,"c":3.07,"v":2782300},{"d":"2023-03-13","o":2.94,"h":3,"l":2.76,"c":2.77,"v":2074100},{"d":"2023-03-14","o":2.86,"h":2.93,"l":2.8,"c":2.92,"v":1447200},{"d":"2023-03-15","o":2.81,"h":2.85,"l":2.6,"c":2.73,"v":2115400},{"d":"2023-03-16","o":2.76,"h":2.76,"l":2.64,"c":2.67,"v":939700},{"d":"2023-03-17","o":2.65,"h":2.68,"l":2.53,"c":2.54,"v":3196000},{"d":"2023-03-20","o":2.57,"h":2.62,"l":2.41,"c":2.44,"v":1686400},{"d":"2023-03-21","o":2.51,"h":2.62,"l":2.48,"c":2.59,"v":976800},{"d":"2023-03-22","o":2.59,"h":2.66,"l":2.5,"c":2.51,"v":1110800},{"d":"2023-03-23","o":2.52,"h":2.73,"l":2.48,"c":2.53,"v":1524300},{"d":"2023-03-24","o":2.5,"h":2.56,"l":2.39,"c":2.52,"v":1672700},{"d":"2023-03-27","o":2.66,"h":2.66,"l":2.4,"c":2.53,"v":2263800},{"d":"2023-03-28","o":2.52,"h":2.55,"l":2.47,"c":2.51,"v":1000500},{"d":"2023-03-29","o":2.58,"h":2.72,"l":2.5,"c":2.67,"v":1665700},{"d":"2023-03-30","o":2.73,"h":2.83,"l":2.65,"c":2.75,"v":4846900},{"d":"2023-03-31","o":2.78,"h":2.9,"l":2.74,"c":2.86,"v":1520300},{"d":"2023-04-03","o":2.87,"h":2.89,"l":2.73,"c":2.76,"v":1291000},{"d":"2023-04-04","o":2.78,"h":2.8,"l":2.66,"c":2.71,"v":767500},{"d":"2023-04-05","o":2.67,"h":2.74,"l":2.55,"c":2.63,"v":1109600},{"d":"2023-04-06","o":2.63,"h":2.63,"l":2.54,"c":2.57,"v":1032400},{"d":"2023-04-10","o":2.56,"h":2.63,"l":2.52,"c":2.61,"v":751700},{"d":"2023-04-11","o":2.62,"h":2.7,"l":2.62,"c":2.66,"v":1200800},{"d":"2023-04-12","o":2.7,"h":2.7,"l":2.42,"c":2.43,"v":2077000},{"d":"2023-04-13","o":2.44,"h":2.47,"l":2.27,"c":2.29,"v":2298100},{"d":"2023-04-14","o":2.31,"h":2.33,"l":2.14,"c":2.14,"v":1697000},{"d":"2023-04-17","o":2.14,"h":2.16,"l":1.85,"c":2.03,"v":4980200},{"d":"2023-04-18","o":2.05,"h":2.05,"l":1.88,"c":1.93,"v":2125300},{"d":"2023-04-19","o":1.91,"h":2,"l":1.89,"c":1.94,"v":1409200},{"d":"2023-04-20","o":1.92,"h":2.02,"l":1.88,"c":1.92,"v":1475700},{"d":"2023-04-21","o":1.93,"h":1.99,"l":1.92,"c":1.94,"v":1711000},{"d":"2023-04-24","o":1.91,"h":1.95,"l":1.83,"c":1.88,"v":1250100},{"d":"2023-04-25","o":1.87,"h":1.87,"l":1.77,"c":1.83,"v":1750900},{"d":"2023-04-26","o":1.82,"h":1.86,"l":1.78,"c":1.82,"v":922500},{"d":"2023-04-27","o":1.84,"h":1.92,"l":1.81,"c":1.88,"v":847000},{"d":"2023-04-28","o":1.88,"h":2.03,"l":1.84,"c":1.98,"v":1603700},{"d":"2023-05-01","o":1.98,"h":2.06,"l":1.95,"c":2.03,"v":875400},{"d":"2023-05-02","o":2.02,"h":2.07,"l":1.93,"c":1.95,"v":1291500},{"d":"2023-05-03","o":1.97,"h":2.12,"l":1.97,"c":2.06,"v":1188400},{"d":"2023-05-04","o":2.06,"h":2.13,"l":2.01,"c":2.03,"v":970500},{"d":"2023-05-05","o":2.06,"h":2.12,"l":2.05,"c":2.12,"v":999400},{"d":"2023-05-08","o":2.12,"h":2.23,"l":2.11,"c":2.14,"v":1344000},{"d":"2023-05-09","o":2.2,"h":2.28,"l":2.12,"c":2.25,"v":1495500},{"d":"2023-05-10","o":2.32,"h":2.42,"l":2.28,"c":2.38,"v":2049300},{"d":"2023-05-11","o":2.38,"h":2.42,"l":2.3,"c":2.37,"v":1116400},{"d":"2023-05-12","o":2.27,"h":2.33,"l":1.91,"c":2,"v":2569400},{"d":"2023-05-15","o":2.11,"h":2.37,"l":2.1,"c":2.37,"v":2289200},{"d":"2023-05-16","o":2.35,"h":2.62,"l":2.33,"c":2.6,"v":3608100},{"d":"2023-05-17","o":2.6,"h":2.93,"l":2.59,"c":2.93,"v":3528600},{"d":"2023-05-18","o":2.96,"h":3.18,"l":2.9,"c":3.15,"v":3275400},{"d":"2023-05-19","o":3.26,"h":3.37,"l":3.1,"c":3.25,"v":8614700},{"d":"2023-05-22","o":3.25,"h":3.39,"l":3.2,"c":3.24,"v":5013000},{"d":"2023-05-23","o":3.34,"h":3.34,"l":3.04,"c":3.14,"v":2775600},{"d":"2023-05-24","o":3.05,"h":3.17,"l":2.99,"c":3.04,"v":2331900},{"d":"2023-05-25","o":3.07,"h":3.11,"l":2.8,"c":2.9,"v":2953000},{"d":"2023-05-26","o":2.95,"h":3.13,"l":2.9,"c":3.06,"v":2506800},{"d":"2023-05-30","o":3.1,"h":3.14,"l":3,"c":3.07,"v":2003300},{"d":"2023-05-31","o":3.06,"h":3.12,"l":2.88,"c":2.98,"v":1835700},{"d":"2023-06-01","o":2.97,"h":3.03,"l":2.91,"c":2.99,"v":1408000},{"d":"2023-06-02","o":3.05,"h":3.12,"l":2.79,"c":2.96,"v":2212300},{"d":"2023-06-05","o":2.96,"h":3.09,"l":2.93,"c":3,"v":2002600},{"d":"2023-06-06","o":2.99,"h":3.16,"l":2.96,"c":3.12,"v":2990800},{"d":"2023-06-07","o":3.15,"h":3.29,"l":3.1,"c":3.14,"v":2140200},{"d":"2023-06-08","o":3.13,"h":3.15,"l":3.01,"c":3.06,"v":1174200},{"d":"2023-06-09","o":3.23,"h":3.51,"l":3.15,"c":3.25,"v":7536200},{"d":"2023-06-12","o":3.45,"h":3.88,"l":3.38,"c":3.77,"v":7191400},{"d":"2023-06-13","o":4.01,"h":4.62,"l":3.96,"c":4.4,"v":11440200},{"d":"2023-06-14","o":4.73,"h":4.88,"l":4.4,"c":4.6,"v":11176100},{"d":"2023-06-15","o":4.53,"h":4.65,"l":4.43,"c":4.45,"v":4872100},{"d":"2023-06-16","o":4.45,"h":4.5,"l":3.97,"c":3.99,"v":6884200},{"d":"2023-06-20","o":4.23,"h":4.23,"l":3.75,"c":3.95,"v":4329100},{"d":"2023-06-21","o":3.87,"h":3.92,"l":3.69,"c":3.71,"v":3456000},{"d":"2023-06-22","o":3.6,"h":3.65,"l":3.43,"c":3.49,"v":4715300},{"d":"2023-06-23","o":3.4,"h":3.41,"l":3.26,"c":3.38,"v":5069300},{"d":"2023-06-26","o":3.35,"h":3.47,"l":3.32,"c":3.33,"v":2042800},{"d":"2023-06-27","o":3.36,"h":3.52,"l":3.32,"c":3.39,"v":2148300},{"d":"2023-06-28","o":3.53,"h":4.06,"l":3.49,"c":3.85,"v":7945600},{"d":"2023-06-29","o":4.35,"h":4.77,"l":3.95,"c":4.02,"v":14762000},{"d":"2023-06-30","o":4.2,"h":4.49,"l":4.06,"c":4.12,"v":7054100},{"d":"2023-07-03","o":4.2,"h":4.53,"l":4.14,"c":4.23,"v":4347800},{"d":"2023-07-05","o":4.33,"h":4.89,"l":4.12,"c":4.85,"v":9533300},{"d":"2023-07-06","o":4.91,"h":5,"l":4.21,"c":4.31,"v":6879500},{"d":"2023-07-07","o":4.39,"h":4.79,"l":4.33,"c":4.68,"v":5600400},{"d":"2023-07-10","o":4.65,"h":4.86,"l":4.39,"c":4.83,"v":5284900},{"d":"2023-07-11","o":4.88,"h":4.9,"l":4.37,"c":4.48,"v":6411200},{"d":"2023-07-12","o":4.58,"h":5.07,"l":4.5,"c":4.93,"v":8905400},{"d":"2023-07-13","o":5,"h":5.45,"l":4.87,"c":5.1,"v":9447400},{"d":"2023-07-14","o":5.1,"h":5.18,"l":4.88,"c":4.9,"v":5884100},{"d":"2023-07-17","o":4.9,"h":5.35,"l":4.77,"c":5.28,"v":4635500},{"d":"2023-07-18","o":5.27,"h":5.58,"l":5.11,"c":5.27,"v":6822200},{"d":"2023-07-19","o":5.16,"h":5.16,"l":4.68,"c":4.69,"v":9167700},{"d":"2023-07-20","o":4.7,"h":4.77,"l":4.46,"c":4.76,"v":4792300},{"d":"2023-07-21","o":4.76,"h":4.77,"l":4.49,"c":4.52,"v":2909700},{"d":"2023-07-24","o":4.5,"h":4.63,"l":4.44,"c":4.58,"v":3252900},{"d":"2023-07-25","o":4.63,"h":4.86,"l":4.55,"c":4.78,"v":3712600},{"d":"2023-07-26","o":4.67,"h":4.94,"l":4.65,"c":4.86,"v":3069000},{"d":"2023-07-27","o":4.93,"h":4.93,"l":4.51,"c":4.56,"v":3216100},{"d":"2023-07-28","o":4.67,"h":4.89,"l":4.63,"c":4.78,"v":4674300},{"d":"2023-07-31","o":5.28,"h":6.87,"l":5.23,"c":6.73,"v":41685500},{"d":"2023-08-01","o":6.55,"h":7.1,"l":6.4,"c":6.55,"v":14109100},{"d":"2023-08-02","o":6.24,"h":6.73,"l":6.06,"c":6.41,"v":6695400},{"d":"2023-08-03","o":6.29,"h":6.38,"l":6.01,"c":6.04,"v":4296700},{"d":"2023-08-04","o":6.1,"h":6.12,"l":5.57,"c":5.6,"v":4767200},{"d":"2023-08-07","o":5.65,"h":5.74,"l":5.56,"c":5.63,"v":3923300},{"d":"2023-08-08","o":5.5,"h":5.73,"l":5.25,"c":5.71,"v":3804000},{"d":"2023-08-09","o":5.78,"h":5.84,"l":5.53,"c":5.76,"v":3261000},{"d":"2023-08-10","o":5.8,"h":6.01,"l":5.66,"c":5.83,"v":10622600},{"d":"2023-08-11","o":6.86,"h":6.95,"l":5.41,"c":5.77,"v":37297800},{"d":"2023-08-14","o":5.77,"h":6.78,"l":5.73,"c":6.56,"v":21255100},{"d":"2023-08-15","o":6.64,"h":6.74,"l":6.2,"c":6.35,"v":10959000},{"d":"2023-08-16","o":6.06,"h":6.33,"l":5.71,"c":5.94,"v":18760700},{"d":"2023-08-17","o":5.97,"h":6.29,"l":5.61,"c":5.99,"v":11414000},{"d":"2023-08-18","o":5.93,"h":6.82,"l":5.88,"c":6.16,"v":18369300},{"d":"2023-08-21","o":6.33,"h":7.47,"l":6.21,"c":7,"v":27065500},{"d":"2023-08-22","o":7.25,"h":7.32,"l":6.55,"c":7.05,"v":14885900},{"d":"2023-08-23","o":7.08,"h":7.49,"l":7.02,"c":7.22,"v":11575400},{"d":"2023-08-24","o":7.29,"h":7.45,"l":6.49,"c":6.56,"v":12244400},{"d":"2023-08-25","o":6.64,"h":6.67,"l":5.62,"c":5.78,"v":19989500},{"d":"2023-08-28","o":6.01,"h":6.45,"l":5.86,"c":6.39,"v":12466400},{"d":"2023-08-29","o":6.32,"h":7,"l":6.16,"c":6.9,"v":13095800},{"d":"2023-08-30","o":6.9,"h":7.05,"l":6.68,"c":6.93,"v":8405900},{"d":"2023-08-31","o":7.02,"h":7.32,"l":6.9,"c":6.97,"v":12602800},{"d":"2023-09-01","o":7.03,"h":7.12,"l":6.42,"c":6.46,"v":9832100},{"d":"2023-09-05","o":6.53,"h":6.54,"l":6.07,"c":6.33,"v":9045700},{"d":"2023-09-06","o":6.3,"h":6.5,"l":6.2,"c":6.31,"v":6149900},{"d":"2023-09-07","o":6.12,"h":6.45,"l":5.98,"c":6.37,"v":7250300},{"d":"2023-09-08","o":6.39,"h":6.82,"l":6.2,"c":6.81,"v":10076100},{"d":"2023-09-11","o":6.94,"h":7.08,"l":6.71,"c":6.97,"v":9361300},{"d":"2023-09-12","o":6.82,"h":7.1,"l":6.48,"c":6.52,"v":10414700},{"d":"2023-09-13","o":6.45,"h":6.71,"l":6.43,"c":6.47,"v":5490600},{"d":"2023-09-14","o":6.46,"h":6.79,"l":6.46,"c":6.61,"v":7124300},{"d":"2023-09-15","o":6.64,"h":6.69,"l":6.13,"c":6.45,"v":19090300},{"d":"2023-09-18","o":6.45,"h":6.48,"l":6.26,"c":6.27,"v":4769100},{"d":"2023-09-19","o":6.23,"h":6.28,"l":6.04,"c":6.21,"v":5033900},{"d":"2023-09-20","o":6.28,"h":6.48,"l":5.98,"c":5.98,"v":6324000},{"d":"2023-09-21","o":5.8,"h":5.85,"l":5.49,"c":5.51,"v":7718000},{"d":"2023-09-22","o":5.58,"h":5.61,"l":5.14,"c":5.19,"v":7735000},{"d":"2023-09-25","o":5.11,"h":5.35,"l":4.91,"c":5.03,"v":13873400},{"d":"2023-09-26","o":4.98,"h":5.12,"l":4.79,"c":4.8,"v":7687100},{"d":"2023-09-27","o":4.78,"h":5.07,"l":4.77,"c":4.91,"v":5413700},{"d":"2023-09-28","o":4.88,"h":5.09,"l":4.75,"c":4.95,"v":5626700},{"d":"2023-09-29","o":5.02,"h":5.22,"l":5.01,"c":5.06,"v":5245700},{"d":"2023-10-02","o":5.08,"h":5.2,"l":4.8,"c":4.84,"v":4443500},{"d":"2023-10-03","o":4.75,"h":4.85,"l":4.68,"c":4.79,"v":3655100},{"d":"2023-10-04","o":4.81,"h":5,"l":4.73,"c":4.96,"v":3991800},{"d":"2023-10-05","o":4.9,"h":4.97,"l":4.71,"c":4.91,"v":3716500},{"d":"2023-10-06","o":4.78,"h":5.11,"l":4.74,"c":5.08,"v":4202600},{"d":"2023-10-09","o":5,"h":5.24,"l":4.9,"c":5.17,"v":4511200},{"d":"2023-10-10","o":5.18,"h":5.59,"l":5.09,"c":5.39,"v":7117500},{"d":"2023-10-11","o":5.51,"h":5.61,"l":5.27,"c":5.37,"v":4599700},{"d":"2023-10-12","o":5.37,"h":5.4,"l":5.08,"c":5.11,"v":3729100},{"d":"2023-10-13","o":5.18,"h":5.23,"l":5.02,"c":5.11,"v":3388000},{"d":"2023-10-16","o":5.2,"h":5.31,"l":5.06,"c":5.2,"v":3221300},{"d":"2023-10-17","o":5.13,"h":5.31,"l":5.03,"c":5.22,"v":3005800},{"d":"2023-10-18","o":5.12,"h":5.2,"l":4.96,"c":5.02,"v":3960500},{"d":"2023-10-19","o":5.21,"h":5.42,"l":5.07,"c":5.12,"v":6268300},{"d":"2023-10-20","o":5.07,"h":5.11,"l":4.87,"c":4.87,"v":4452000},{"d":"2023-10-23","o":4.78,"h":5.03,"l":4.63,"c":4.82,"v":3614600},{"d":"2023-10-24","o":4.82,"h":5.04,"l":4.82,"c":4.96,"v":2964400},{"d":"2023-10-25","o":5.11,"h":5.13,"l":4.54,"c":4.55,"v":5315100},{"d":"2023-10-26","o":4.51,"h":4.89,"l":4.51,"c":4.68,"v":3887600},{"d":"2023-10-27","o":4.72,"h":4.8,"l":4.43,"c":4.45,"v":3661000},{"d":"2023-10-30","o":4.54,"h":4.72,"l":4.39,"c":4.69,"v":3973500},{"d":"2023-10-31","o":4.66,"h":4.79,"l":4.56,"c":4.75,"v":2337000},{"d":"2023-11-01","o":4.71,"h":4.84,"l":4.58,"c":4.71,"v":2691600},{"d":"2023-11-02","o":4.93,"h":5.2,"l":4.88,"c":5.13,"v":6424600},{"d":"2023-11-03","o":5.2,"h":5.5,"l":5.2,"c":5.47,"v":4632900},{"d":"2023-11-06","o":5.52,"h":5.61,"l":5.23,"c":5.35,"v":4554500},{"d":"2023-11-07","o":5.32,"h":5.49,"l":5.21,"c":5.36,"v":3422200},{"d":"2023-11-08","o":5.36,"h":5.51,"l":5.2,"c":5.21,"v":4770500},{"d":"2023-11-09","o":5.27,"h":5.4,"l":5.12,"c":5.26,"v":6423200},{"d":"2023-11-10","o":5.11,"h":5.28,"l":4.78,"c":4.97,"v":6776600},{"d":"2023-11-13","o":4.99,"h":5.2,"l":4.88,"c":5.2,"v":6193600},{"d":"2023-11-14","o":5.48,"h":5.99,"l":5.48,"c":5.98,"v":9265800},{"d":"2023-11-15","o":6.1,"h":6.58,"l":6.03,"c":6.45,"v":9700000},{"d":"2023-11-16","o":6.39,"h":6.41,"l":6.1,"c":6.26,"v":7904000},{"d":"2023-11-17","o":6.37,"h":6.44,"l":6.17,"c":6.32,"v":5135000},{"d":"2023-11-20","o":6.44,"h":6.65,"l":6.13,"c":6.24,"v":6741600},{"d":"2023-11-21","o":6.15,"h":6.22,"l":5.83,"c":5.9,"v":6232100},{"d":"2023-11-22","o":5.96,"h":6.09,"l":5.86,"c":6.02,"v":3016200},{"d":"2023-11-24","o":5.86,"h":6.34,"l":5.85,"c":6.12,"v":2910100},{"d":"2023-11-27","o":6.12,"h":6.15,"l":5.82,"c":5.93,"v":4570200},{"d":"2023-11-28","o":5.92,"h":5.98,"l":5.74,"c":5.95,"v":4422300},{"d":"2023-11-29","o":6.11,"h":6.28,"l":5.93,"c":6.14,"v":5826800},{"d":"2023-11-30","o":6.18,"h":6.2,"l":5.95,"c":5.98,"v":5737800},{"d":"2023-12-01","o":5.92,"h":6.31,"l":5.85,"c":6.3,"v":6534400},{"d":"2023-12-04","o":6.28,"h":6.54,"l":6.2,"c":6.51,"v":6175800},{"d":"2023-12-05","o":6.43,"h":6.51,"l":6.19,"c":6.2,"v":3760600},{"d":"2023-12-06","o":6.28,"h":6.55,"l":6.2,"c":6.21,"v":4657500},{"d":"2023-12-07","o":6.19,"h":6.3,"l":6.05,"c":6.25,"v":4333200},{"d":"2023-12-08","o":6.22,"h":6.74,"l":6.16,"c":6.73,"v":7281200},{"d":"2023-12-11","o":6.72,"h":6.78,"l":6.56,"c":6.64,"v":4079700},{"d":"2023-12-12","o":6.66,"h":6.82,"l":6.31,"c":6.35,"v":4514900},{"d":"2023-12-13","o":6.35,"h":6.61,"l":6.03,"c":6.55,"v":6820500},{"d":"2023-12-14","o":6.66,"h":7.01,"l":6.62,"c":6.9,"v":10687800},{"d":"2023-12-15","o":6.95,"h":6.97,"l":6.65,"c":6.7,"v":9977400},{"d":"2023-12-18","o":6.79,"h":6.79,"l":6.37,"c":6.43,"v":5903900},{"d":"2023-12-19","o":6.47,"h":6.69,"l":6.44,"c":6.67,"v":4555200},{"d":"2023-12-20","o":6.56,"h":6.7,"l":6.23,"c":6.24,"v":5168500},{"d":"2023-12-21","o":6.35,"h":6.48,"l":6.23,"c":6.43,"v":3675400},{"d":"2023-12-22","o":6.5,"h":6.54,"l":6.38,"c":6.45,"v":3216700},{"d":"2023-12-26","o":6.5,"h":6.53,"l":6.38,"c":6.46,"v":2620300},{"d":"2023-12-27","o":6.5,"h":6.69,"l":6.3,"c":6.36,"v":3596800},{"d":"2023-12-28","o":6.3,"h":6.38,"l":6.13,"c":6.24,"v":3935000},{"d":"2023-12-29","o":6.25,"h":6.34,"l":6.07,"c":6.14,"v":3607600},{"d":"2024-01-02","o":6.02,"h":6.05,"l":5.75,"c":5.81,"v":5174600},{"d":"2024-01-03","o":5.75,"h":5.81,"l":5.55,"c":5.59,"v":3673000},{"d":"2024-01-04","o":5.59,"h":5.81,"l":5.5,"c":5.65,"v":3655800},{"d":"2024-01-05","o":5.59,"h":5.7,"l":5.53,"c":5.53,"v":2700100},{"d":"2024-01-08","o":5.53,"h":5.63,"l":5.47,"c":5.55,"v":3626100},{"d":"2024-01-09","o":5.4,"h":5.55,"l":5.31,"c":5.41,"v":3258100},{"d":"2024-01-10","o":5.41,"h":5.5,"l":5.31,"c":5.38,"v":2170600},{"d":"2024-01-11","o":5.34,"h":5.39,"l":5.09,"c":5.22,"v":3624400},{"d":"2024-01-12","o":5.24,"h":5.4,"l":5.16,"c":5.17,"v":2294500},{"d":"2024-01-16","o":5.09,"h":5.1,"l":4.95,"c":4.96,"v":3831700},{"d":"2024-01-17","o":4.92,"h":5.04,"l":4.82,"c":5.04,"v":3508300},{"d":"2024-01-18","o":5.22,"h":5.25,"l":4.86,"c":5.02,"v":3808100},{"d":"2024-01-19","o":5.02,"h":5.11,"l":4.87,"c":5.06,"v":3438700},{"d":"2024-01-22","o":5.45,"h":5.85,"l":5.15,"c":5.31,"v":10536200},{"d":"2024-01-23","o":5.49,"h":5.53,"l":5.32,"c":5.42,"v":4447500},{"d":"2024-01-24","o":5.55,"h":5.59,"l":5.01,"c":5.01,"v":4865000},{"d":"2024-01-25","o":5.05,"h":5.12,"l":4.95,"c":4.98,"v":3671100},{"d":"2024-01-26","o":5.02,"h":5.15,"l":4.88,"c":4.9,"v":3547300},{"d":"2024-01-29","o":4.93,"h":5.22,"l":4.9,"c":5.17,"v":3954200},{"d":"2024-01-30","o":5.1,"h":5.16,"l":4.92,"c":4.99,"v":3678000},{"d":"2024-01-31","o":4.97,"h":5.22,"l":4.82,"c":4.83,"v":4229400},{"d":"2024-02-01","o":4.92,"h":5.07,"l":4.87,"c":4.95,"v":2630400},{"d":"2024-02-02","o":4.89,"h":4.96,"l":4.78,"c":4.94,"v":3767400},{"d":"2024-02-05","o":4.87,"h":4.87,"l":4.62,"c":4.67,"v":4600400},{"d":"2024-02-06","o":4.7,"h":5.07,"l":4.67,"c":5.06,"v":4342400},{"d":"2024-02-07","o":5.08,"h":5.13,"l":4.9,"c":4.91,"v":2508300},{"d":"2024-02-08","o":4.91,"h":5.23,"l":4.91,"c":5.18,"v":3651800},{"d":"2024-02-09","o":5.25,"h":5.45,"l":5.25,"c":5.4,"v":4690100},{"d":"2024-02-12","o":5.49,"h":5.68,"l":5.43,"c":5.59,"v":6242300},{"d":"2024-02-13","o":5.21,"h":5.27,"l":5.08,"c":5.16,"v":5820100},{"d":"2024-02-14","o":5.31,"h":5.5,"l":5.27,"c":5.46,"v":4044600},{"d":"2024-02-15","o":5.54,"h":5.55,"l":5.33,"c":5.45,"v":8003100},{"d":"2024-02-16","o":5.31,"h":5.38,"l":5.21,"c":5.24,"v":4226500},{"d":"2024-02-20","o":5.23,"h":5.33,"l":5.04,"c":5.13,"v":4569400},{"d":"2024-02-21","o":5.07,"h":5.1,"l":4.97,"c":5.05,"v":3715900},{"d":"2024-02-22","o":5.17,"h":5.19,"l":4.86,"c":4.87,"v":5223200},{"d":"2024-02-23","o":4.87,"h":4.95,"l":4.74,"c":4.81,"v":5766000},{"d":"2024-02-26","o":4.92,"h":4.97,"l":4.8,"c":4.92,"v":7331500},{"d":"2024-02-27","o":4.75,"h":4.93,"l":4.59,"c":4.8,"v":9817100},{"d":"2024-02-28","o":4.8,"h":4.91,"l":4.7,"c":4.72,"v":9204700},{"d":"2024-02-29","o":4.8,"h":4.98,"l":4.78,"c":4.83,"v":4213500},{"d":"2024-03-01","o":4.81,"h":4.83,"l":4.54,"c":4.55,"v":6113100},{"d":"2024-03-04","o":4.58,"h":4.67,"l":4.42,"c":4.48,"v":6213000},{"d":"2024-03-05","o":4.42,"h":4.45,"l":4.1,"c":4.21,"v":9182900},{"d":"2024-03-06","o":4.27,"h":4.55,"l":4.18,"c":4.25,"v":8493200},{"d":"2024-03-07","o":4.32,"h":4.45,"l":4,"c":4.29,"v":8847600},{"d":"2024-03-08","o":4.34,"h":4.8,"l":4.34,"c":4.58,"v":8576400},{"d":"2024-03-11","o":4.66,"h":4.96,"l":4.64,"c":4.78,"v":9295300},{"d":"2024-03-12","o":4.87,"h":5.13,"l":4.77,"c":5.1,"v":9840000},{"d":"2024-03-13","o":5.11,"h":5.55,"l":5.05,"c":5.14,"v":10897400},{"d":"2024-03-14","o":5.06,"h":5.24,"l":4.83,"c":4.89,"v":6438000},{"d":"2024-03-15","o":4.89,"h":5.33,"l":4.84,"c":5.02,"v":15722500},{"d":"2024-03-18","o":5.05,"h":5.14,"l":4.72,"c":4.87,"v":7768400},{"d":"2024-03-19","o":4.84,"h":4.9,"l":4.72,"c":4.79,"v":4596900},{"d":"2024-03-20","o":4.8,"h":5.16,"l":4.74,"c":5.06,"v":6471200},{"d":"2024-03-21","o":5.1,"h":5.19,"l":4.99,"c":5.11,"v":6631200},{"d":"2024-03-22","o":5.09,"h":5.1,"l":4.85,"c":4.89,"v":4224600},{"d":"2024-03-25","o":4.95,"h":5.11,"l":4.9,"c":4.95,"v":4979800},{"d":"2024-03-26","o":4.98,"h":5.05,"l":4.77,"c":4.79,"v":4051100},{"d":"2024-03-27","o":4.84,"h":4.85,"l":4.63,"c":4.74,"v":5581800},{"d":"2024-03-28","o":4.7,"h":4.76,"l":4.59,"c":4.62,"v":5985900},{"d":"2024-04-01","o":4.64,"h":4.71,"l":4.49,"c":4.5,"v":4194200},{"d":"2024-04-02","o":4.4,"h":4.45,"l":4.31,"c":4.33,"v":4191700},{"d":"2024-04-03","o":4.31,"h":4.53,"l":4.31,"c":4.41,"v":3571800},{"d":"2024-04-04","o":4.5,"h":4.57,"l":4.25,"c":4.3,"v":4080800},{"d":"2024-04-05","o":4.25,"h":4.42,"l":4.21,"c":4.3,"v":2702400},{"d":"2024-04-08","o":4.32,"h":4.4,"l":4.22,"c":4.28,"v":2704300},{"d":"2024-04-09","o":4.28,"h":4.34,"l":4.22,"c":4.28,"v":2435300},{"d":"2024-04-10","o":4.18,"h":4.22,"l":4.11,"c":4.16,"v":3807900},{"d":"2024-04-11","o":4.2,"h":4.32,"l":4.12,"c":4.19,"v":3817200},{"d":"2024-04-12","o":4.15,"h":4.19,"l":3.95,"c":4.01,"v":5012900},{"d":"2024-04-15","o":4.06,"h":4.07,"l":3.85,"c":3.89,"v":3887500},{"d":"2024-04-16","o":3.83,"h":3.94,"l":3.8,"c":3.86,"v":3074600},{"d":"2024-04-17","o":3.91,"h":3.94,"l":3.78,"c":3.78,"v":3270600},{"d":"2024-04-18","o":3.8,"h":3.86,"l":3.71,"c":3.78,"v":4264000},{"d":"2024-04-19","o":3.73,"h":3.79,"l":3.63,"c":3.65,"v":3502700},{"d":"2024-04-22","o":3.7,"h":3.96,"l":3.61,"c":3.93,"v":4348200},{"d":"2024-04-23","o":3.94,"h":4.15,"l":3.91,"c":4.01,"v":4081900},{"d":"2024-04-24","o":4.05,"h":4.11,"l":3.86,"c":3.97,"v":4023100},{"d":"2024-04-25","o":4.01,"h":4.02,"l":3.87,"c":3.98,"v":3712200},{"d":"2024-04-26","o":3.99,"h":4.05,"l":3.93,"c":4.02,"v":3109500},{"d":"2024-04-29","o":4.06,"h":4.1,"l":3.99,"c":4.07,"v":3324600},{"d":"2024-04-30","o":4.01,"h":4.05,"l":3.87,"c":3.88,"v":3777300},{"d":"2024-05-01","o":3.89,"h":4.19,"l":3.86,"c":4,"v":4841100},{"d":"2024-05-02","o":4.07,"h":4.11,"l":3.96,"c":4.01,"v":2666700},{"d":"2024-05-03","o":4.1,"h":4.16,"l":3.88,"c":3.96,"v":3776500},{"d":"2024-05-06","o":4.01,"h":4.04,"l":3.92,"c":3.96,"v":3120100},{"d":"2024-05-07","o":3.97,"h":3.97,"l":3.82,"c":3.86,"v":3385700},{"d":"2024-05-08","o":3.82,"h":3.84,"l":3.7,"c":3.73,"v":3530000},{"d":"2024-05-09","o":3.74,"h":3.8,"l":3.67,"c":3.77,"v":5543800},{"d":"2024-05-10","o":3.88,"h":4.13,"l":3.57,"c":3.65,"v":5874400},{"d":"2024-05-13","o":3.74,"h":4,"l":3.73,"c":3.75,"v":5425400},{"d":"2024-05-14","o":3.83,"h":4.08,"l":3.83,"c":4,"v":5607000},{"d":"2024-05-15","o":4.06,"h":4.09,"l":3.8,"c":3.89,"v":3564400},{"d":"2024-05-16","o":3.88,"h":3.91,"l":3.8,"c":3.81,"v":2777400},{"d":"2024-05-17","o":3.8,"h":3.85,"l":3.6,"c":3.7,"v":5976400},{"d":"2024-05-20","o":3.71,"h":3.74,"l":3.65,"c":3.67,"v":3799300},{"d":"2024-05-21","o":3.65,"h":3.68,"l":3.46,"c":3.48,"v":6298100},{"d":"2024-05-22","o":3.5,"h":3.5,"l":3.39,"c":3.42,"v":3987600},{"d":"2024-05-23","o":3.42,"h":3.44,"l":3.23,"c":3.28,"v":8695500},{"d":"2024-05-24","o":3.28,"h":3.33,"l":3.22,"c":3.3,"v":4064200},{"d":"2024-05-28","o":3.31,"h":3.34,"l":3.16,"c":3.2,"v":4953200},{"d":"2024-05-29","o":3.16,"h":3.16,"l":3,"c":3.01,"v":7919200},{"d":"2024-05-30","o":3.05,"h":3.24,"l":3.04,"c":3.2,"v":9234900},{"d":"2024-05-31","o":3.24,"h":3.37,"l":3.2,"c":3.27,"v":7511200},{"d":"2024-06-03","o":3.35,"h":3.4,"l":3.24,"c":3.3,"v":4285500},{"d":"2024-06-04","o":3.25,"h":3.3,"l":3.24,"c":3.25,"v":3919100},{"d":"2024-06-05","o":3.4,"h":3.55,"l":3.28,"c":3.45,"v":10349400},{"d":"2024-06-06","o":3.66,"h":3.72,"l":3.41,"c":3.43,"v":9510700},{"d":"2024-06-07","o":3.34,"h":3.37,"l":3.25,"c":3.36,"v":5954900},{"d":"2024-06-10","o":3.31,"h":3.39,"l":3.27,"c":3.3,"v":3757300},{"d":"2024-06-11","o":3.27,"h":3.32,"l":3.24,"c":3.3,"v":3539800},{"d":"2024-06-12","o":3.43,"h":3.62,"l":3.36,"c":3.36,"v":8273500},{"d":"2024-06-13","o":3.41,"h":3.41,"l":3.2,"c":3.27,"v":5410000},{"d":"2024-06-14","o":3.23,"h":3.25,"l":3.12,"c":3.22,"v":4323200},{"d":"2024-06-17","o":3.19,"h":3.22,"l":3.15,"c":3.17,"v":6049900},{"d":"2024-06-18","o":3.17,"h":3.19,"l":3.04,"c":3.06,"v":5733300},{"d":"2024-06-20","o":3.1,"h":3.2,"l":3.04,"c":3.12,"v":6309600},{"d":"2024-06-21","o":3.15,"h":3.7,"l":3.12,"c":3.66,"v":31348400},{"d":"2024-06-24","o":3.68,"h":4.03,"l":3.66,"c":3.74,"v":15921500},{"d":"2024-06-25","o":3.76,"h":3.88,"l":3.63,"c":3.66,"v":6676400},{"d":"2024-06-26","o":3.63,"h":3.68,"l":3.47,"c":3.65,"v":5475000},{"d":"2024-06-27","o":3.66,"h":3.69,"l":3.47,"c":3.49,"v":5778100},{"d":"2024-06-28","o":3.49,"h":3.53,"l":3.33,"c":3.52,"v":22851900},{"d":"2024-07-01","o":3.53,"h":3.54,"l":3.37,"c":3.42,"v":4709200},{"d":"2024-07-02","o":3.49,"h":3.79,"l":3.47,"c":3.72,"v":10171000},{"d":"2024-07-03","o":3.81,"h":4.33,"l":3.81,"c":4.21,"v":16275300},{"d":"2024-07-05","o":4.76,"h":4.79,"l":4.22,"c":4.4,"v":18777000},{"d":"2024-07-08","o":4.61,"h":4.62,"l":4.41,"c":4.48,"v":10655900},{"d":"2024-07-09","o":4.43,"h":4.47,"l":4.05,"c":4.28,"v":8898100},{"d":"2024-07-10","o":4.26,"h":4.42,"l":4.23,"c":4.39,"v":7286200},{"d":"2024-07-11","o":4.47,"h":4.57,"l":4.3,"c":4.57,"v":10201500},{"d":"2024-07-12","o":4.7,"h":5.18,"l":4.67,"c":5.05,"v":20940100},{"d":"2024-07-15","o":5.32,"h":5.32,"l":4.95,"c":5.05,"v":11903600},{"d":"2024-07-16","o":5.11,"h":5.47,"l":5.02,"c":5.39,"v":13513300},{"d":"2024-07-17","o":5.21,"h":5.39,"l":5.02,"c":5.07,"v":9587800},{"d":"2024-07-18","o":5.11,"h":5.21,"l":4.77,"c":4.83,"v":10183700},{"d":"2024-07-19","o":4.8,"h":4.81,"l":4.59,"c":4.64,"v":7029200},{"d":"2024-07-22","o":4.68,"h":4.71,"l":4.51,"c":4.6,"v":4819900},{"d":"2024-07-23","o":4.58,"h":4.71,"l":4.5,"c":4.56,"v":5930700},{"d":"2024-07-24","o":4.48,"h":4.59,"l":4.36,"c":4.38,"v":6372100},{"d":"2024-07-25","o":4.27,"h":4.6,"l":4.25,"c":4.4,"v":7546000},{"d":"2024-07-26","o":4.5,"h":4.77,"l":4.5,"c":4.69,"v":7157900},{"d":"2024-07-29","o":4.77,"h":4.82,"l":4.38,"c":4.46,"v":5969500},{"d":"2024-07-30","o":4.42,"h":4.42,"l":4.09,"c":4.23,"v":12117900},{"d":"2024-07-31","o":4.2,"h":4.41,"l":4.14,"c":4.17,"v":6342600},{"d":"2024-08-01","o":4.16,"h":4.2,"l":3.95,"c":4.01,"v":6030400},{"d":"2024-08-02","o":3.8,"h":4.07,"l":3.64,"c":4.02,"v":7738700},{"d":"2024-08-05","o":3.58,"h":3.95,"l":3.51,"c":3.91,"v":7551900},{"d":"2024-08-06","o":4.08,"h":4.1,"l":3.81,"c":3.92,"v":4827000},{"d":"2024-08-07","o":4,"h":4.14,"l":3.83,"c":3.84,"v":6449900},{"d":"2024-08-08","o":3.94,"h":4.09,"l":3.89,"c":3.99,"v":9117400},{"d":"2024-08-09","o":3.55,"h":3.81,"l":3.43,"c":3.64,"v":21316300},{"d":"2024-08-12","o":3.68,"h":3.75,"l":3.52,"c":3.55,"v":6659700},{"d":"2024-08-13","o":3.57,"h":3.61,"l":3.45,"c":3.6,"v":9489900},{"d":"2024-08-14","o":3.61,"h":3.63,"l":3.46,"c":3.54,"v":6846400},{"d":"2024-08-15","o":3.6,"h":3.74,"l":3.57,"c":3.73,"v":10071200},{"d":"2024-08-16","o":3.73,"h":3.87,"l":3.69,"c":3.84,"v":10761000},{"d":"2024-08-19","o":3.87,"h":3.88,"l":3.65,"c":3.78,"v":9796000},{"d":"2024-08-20","o":3.79,"h":3.83,"l":3.62,"c":3.62,"v":7468300},{"d":"2024-08-21","o":3.66,"h":3.86,"l":3.62,"c":3.82,"v":8851500},{"d":"2024-08-22","o":3.85,"h":3.88,"l":3.62,"c":3.68,"v":8268800},{"d":"2024-08-23","o":3.72,"h":3.83,"l":3.7,"c":3.82,"v":6400400},{"d":"2024-08-26","o":3.84,"h":3.96,"l":3.82,"c":3.93,"v":7842300},{"d":"2024-08-27","o":3.94,"h":3.94,"l":3.73,"c":3.77,"v":7533000},{"d":"2024-08-28","o":3.75,"h":3.77,"l":3.56,"c":3.56,"v":6803800},{"d":"2024-08-29","o":3.61,"h":3.7,"l":3.53,"c":3.54,"v":12301500},{"d":"2024-08-30","o":3.6,"h":3.62,"l":3.35,"c":3.4,"v":12155100},{"d":"2024-09-03","o":3.43,"h":3.5,"l":3.35,"c":3.38,"v":14996500},{"d":"2024-09-04","o":3.36,"h":3.55,"l":3.33,"c":3.36,"v":10688100},{"d":"2024-09-05","o":3.36,"h":3.4,"l":3.24,"c":3.25,"v":11111000},{"d":"2024-09-06","o":3.23,"h":3.27,"l":3.01,"c":3.1,"v":15583700},{"d":"2024-09-09","o":3.11,"h":3.36,"l":3.11,"c":3.28,"v":10216200},{"d":"2024-09-10","o":3.28,"h":3.34,"l":3.15,"c":3.3,"v":10321600},{"d":"2024-09-11","o":3.27,"h":3.36,"l":3.21,"c":3.3,"v":7260200},{"d":"2024-09-12","o":3.27,"h":3.34,"l":3.21,"c":3.3,"v":8333200},{"d":"2024-09-13","o":3.32,"h":3.43,"l":3.29,"c":3.31,"v":8676200},{"d":"2024-09-16","o":3.29,"h":3.31,"l":3.07,"c":3.11,"v":15204000},{"d":"2024-09-17","o":3.14,"h":3.24,"l":3.11,"c":3.13,"v":9603700},{"d":"2024-09-18","o":3.11,"h":3.21,"l":3.03,"c":3.06,"v":13639900},{"d":"2024-09-19","o":3.16,"h":3.18,"l":3.04,"c":3.05,"v":12169200},{"d":"2024-09-20","o":3.05,"h":3.12,"l":3.05,"c":3.06,"v":11570700},{"d":"2024-09-23","o":3.08,"h":3.1,"l":3.01,"c":3.04,"v":8324000},{"d":"2024-09-24","o":3.05,"h":3.1,"l":3.02,"c":3.04,"v":8170300},{"d":"2024-09-25","o":3.04,"h":3.08,"l":2.9,"c":2.91,"v":13058200},{"d":"2024-09-26","o":2.96,"h":3,"l":2.82,"c":2.92,"v":13513000},{"d":"2024-09-27","o":2.99,"h":3.18,"l":2.98,"c":3.07,"v":13719800},{"d":"2024-09-30","o":3.06,"h":3.13,"l":2.98,"c":3.03,"v":12772300},{"d":"2024-10-01","o":3.05,"h":3.07,"l":2.96,"c":2.97,"v":14104100},{"d":"2024-10-02","o":3.08,"h":3.22,"l":2.98,"c":3.2,"v":19335700},{"d":"2024-10-03","o":3.2,"h":3.2,"l":2.93,"c":2.94,"v":13489400},{"d":"2024-10-04","o":3.01,"h":3.04,"l":2.87,"c":2.98,"v":13736300},{"d":"2024-10-07","o":3.01,"h":3.19,"l":2.92,"c":3.18,"v":12152600},{"d":"2024-10-08","o":3.12,"h":3.13,"l":3.01,"c":3.03,"v":9004100},{"d":"2024-10-09","o":3.01,"h":3.07,"l":2.96,"c":2.97,"v":7785900},{"d":"2024-10-10","o":2.93,"h":2.96,"l":2.85,"c":2.94,"v":11858500},{"d":"2024-10-11","o":2.94,"h":3.1,"l":2.93,"c":3.08,"v":10986300},{"d":"2024-10-14","o":3.09,"h":3.1,"l":3.02,"c":3.08,"v":6647200},{"d":"2024-10-15","o":3.08,"h":3.15,"l":3.04,"c":3.11,"v":8497500},{"d":"2024-10-16","o":3.14,"h":3.22,"l":3.12,"c":3.19,"v":10353700},{"d":"2024-10-17","o":3.16,"h":3.2,"l":3.11,"c":3.19,"v":5879300},{"d":"2024-10-18","o":3.2,"h":3.28,"l":3.18,"c":3.19,"v":6503900},{"d":"2024-10-21","o":3.16,"h":3.24,"l":3.03,"c":3.06,"v":7877800},{"d":"2024-10-22","o":3.05,"h":3.31,"l":2.98,"c":3.3,"v":25027500},{"d":"2024-10-23","o":3.39,"h":3.49,"l":3.09,"c":3.12,"v":17429700},{"d":"2024-10-24","o":3.15,"h":3.29,"l":3.05,"c":3.09,"v":14628500},{"d":"2024-10-25","o":3.06,"h":3.14,"l":3.05,"c":3.1,"v":10065000},{"d":"2024-10-28","o":3.13,"h":3.43,"l":3.13,"c":3.41,"v":21890400},{"d":"2024-10-29","o":3.41,"h":3.42,"l":3.25,"c":3.36,"v":11536600},{"d":"2024-10-30","o":3.41,"h":3.48,"l":3.26,"c":3.28,"v":16623600},{"d":"2024-10-31","o":3.27,"h":3.28,"l":3.08,"c":3.15,"v":13328900},{"d":"2024-11-01","o":3.23,"h":3.34,"l":3.17,"c":3.28,"v":9928800},{"d":"2024-11-04","o":3.27,"h":3.33,"l":3.22,"c":3.24,"v":8620100},{"d":"2024-11-05","o":3.22,"h":3.25,"l":3.15,"c":3.25,"v":8216500},{"d":"2024-11-06","o":3.33,"h":3.38,"l":3.14,"c":3.21,"v":16040400},{"d":"2024-11-07","o":3.4,"h":3.65,"l":3.35,"c":3.5,"v":29726500},{"d":"2024-11-08","o":3.59,"h":4.1,"l":3.49,"c":3.89,"v":41549000},{"d":"2024-11-11","o":4.28,"h":4.59,"l":4.06,"c":4.51,"v":49078700},{"d":"2024-11-12","o":4.41,"h":4.86,"l":4.34,"c":4.66,"v":37569300},{"d":"2024-11-13","o":4.77,"h":4.78,"l":4.15,"c":4.28,"v":33046800},{"d":"2024-11-14","o":4.32,"h":4.54,"l":4.28,"c":4.29,"v":16100000},{"d":"2024-11-15","o":4.28,"h":4.29,"l":4.05,"c":4.11,"v":16516000},{"d":"2024-11-18","o":4.13,"h":4.48,"l":4.05,"c":4.41,"v":19439500},{"d":"2024-11-19","o":4.35,"h":5.15,"l":4.33,"c":5.13,"v":34883300},{"d":"2024-11-20","o":5.14,"h":5.16,"l":4.88,"c":5.06,"v":28598800},{"d":"2024-11-21","o":5.1,"h":5.91,"l":4.94,"c":5.78,"v":42379800},{"d":"2024-11-22","o":6.08,"h":6.22,"l":5.74,"c":6.04,"v":46572300},{"d":"2024-11-25","o":6.64,"h":7.9,"l":6.41,"c":7.48,"v":79913300},{"d":"2024-11-26","o":7.25,"h":7.62,"l":6.82,"c":7.22,"v":39613100},{"d":"2024-11-27","o":7.51,"h":8.54,"l":7.45,"c":8.08,"v":62743000},{"d":"2024-11-29","o":8.81,"h":9.84,"l":8.31,"c":9.57,"v":60496800},{"d":"2024-12-02","o":9.69,"h":9.72,"l":6.82,"c":7.3,"v":115890600},{"d":"2024-12-03","o":6.41,"h":7.16,"l":6.26,"c":6.75,"v":51919400},{"d":"2024-12-04","o":6.74,"h":7.3,"l":6.65,"c":6.96,"v":40378400},{"d":"2024-12-05","o":7.15,"h":8.37,"l":7.04,"c":7.66,"v":57415800},{"d":"2024-12-06","o":8.02,"h":8.63,"l":7.72,"c":8.28,"v":43482000},{"d":"2024-12-09","o":8.25,"h":8.26,"l":7.43,"c":7.82,"v":31789600},{"d":"2024-12-10","o":7.64,"h":8.25,"l":7.57,"c":7.72,"v":18811700},{"d":"2024-12-11","o":7.6,"h":7.6,"l":7.04,"c":7.39,"v":26294600},{"d":"2024-12-12","o":7,"h":7.45,"l":6.85,"c":7.17,"v":56677500},{"d":"2024-12-13","o":7.5,"h":8.53,"l":7.33,"c":8.39,"v":84219600},{"d":"2024-12-16","o":8.59,"h":9.29,"l":8.13,"c":8.87,"v":70257000},{"d":"2024-12-17","o":8.84,"h":9.52,"l":8.57,"c":9.09,"v":42851200},{"d":"2024-12-18","o":9.28,"h":10.58,"l":8.76,"c":8.95,"v":81992300},{"d":"2024-12-19","o":9.14,"h":9.68,"l":8.19,"c":8.42,"v":52338900},{"d":"2024-12-20","o":8.25,"h":10,"l":8.18,"c":9.49,"v":70232700},{"d":"2024-12-23","o":9.7,"h":10.14,"l":9.15,"c":9.38,"v":36494600},{"d":"2024-12-24","o":9.5,"h":11.06,"l":9.1,"c":10.8,"v":48487000},{"d":"2024-12-26","o":11.12,"h":11.36,"l":10.6,"c":11.33,"v":54655400},{"d":"2024-12-27","o":11.16,"h":11.69,"l":10.81,"c":11.18,"v":36379300},{"d":"2024-12-30","o":10.62,"h":10.89,"l":9.82,"c":10.06,"v":43126000},{"d":"2024-12-31","o":10.08,"h":10.42,"l":9.57,"c":9.75,"v":31132900},{"d":"2025-01-02","o":9.92,"h":10.09,"l":9.33,"c":9.57,"v":36285000},{"d":"2025-01-03","o":9.65,"h":11.51,"l":9.52,"c":11.51,"v":55752700},{"d":"2025-01-06","o":11.6,"h":11.8,"l":11.27,"c":11.45,"v":44928800},{"d":"2025-01-07","o":11.47,"h":12.48,"l":10.93,"c":11.14,"v":37191700},{"d":"2025-01-08","o":10.68,"h":11.17,"l":10.06,"c":10.48,"v":35098100},{"d":"2025-01-10","o":9.77,"h":10.05,"l":8.94,"c":8.97,"v":37740100},{"d":"2025-01-13","o":8.53,"h":8.68,"l":8.06,"c":8.23,"v":25967500},{"d":"2025-01-14","o":8.68,"h":8.9,"l":8,"c":8.22,"v":27182500},{"d":"2025-01-15","o":8.68,"h":9.07,"l":8.57,"c":8.79,"v":26587900},{"d":"2025-01-16","o":8.8,"h":9.61,"l":8.63,"c":9.09,"v":26089100},{"d":"2025-01-17","o":9.18,"h":9.45,"l":8.78,"c":8.82,"v":27474000},{"d":"2025-01-21","o":9.04,"h":9.93,"l":8.82,"c":9.7,"v":32859300},{"d":"2025-01-22","o":9.71,"h":10.18,"l":9.4,"c":9.77,"v":29045900},{"d":"2025-01-23","o":9.51,"h":9.94,"l":9.35,"c":9.89,"v":22698300},{"d":"2025-01-24","o":9.98,"h":10.6,"l":9.88,"c":9.97,"v":34108400},{"d":"2025-01-27","o":9.4,"h":9.72,"l":8.9,"c":9.16,"v":24766400},{"d":"2025-01-28","o":9.31,"h":9.31,"l":8.79,"c":9.16,"v":15443000},{"d":"2025-01-29","o":9.18,"h":9.44,"l":8.85,"c":9.04,"v":14701400},{"d":"2025-01-30","o":9.08,"h":9.42,"l":8.94,"c":9.27,"v":16243200},{"d":"2025-01-31","o":9.33,"h":10.18,"l":9.23,"c":9.45,"v":30832600},{"d":"2025-02-03","o":8.81,"h":9.3,"l":8.65,"c":9.18,"v":23419700},{"d":"2025-02-04","o":9.3,"h":9.52,"l":9.1,"c":9.17,"v":14780200},{"d":"2025-02-05","o":9.32,"h":9.74,"l":9.06,"c":9.15,"v":16212400},{"d":"2025-02-06","o":9.24,"h":9.46,"l":8.86,"c":9.15,"v":21199000},{"d":"2025-02-07","o":9.2,"h":9.69,"l":8.87,"c":9.02,"v":27809800},{"d":"2025-02-10","o":9.15,"h":10.31,"l":8.98,"c":10.2,"v":41825300},{"d":"2025-02-11","o":9.51,"h":9.94,"l":9.15,"c":9.29,"v":59043900},{"d":"2025-02-12","o":9.33,"h":9.71,"l":9.13,"c":9.36,"v":34867900},{"d":"2025-02-13","o":9.4,"h":10.3,"l":9.21,"c":9.52,"v":52207200},{"d":"2025-02-14","o":9.65,"h":10.4,"l":9.42,"c":10.35,"v":50326800},{"d":"2025-02-18","o":11,"h":11.84,"l":10.51,"c":10.67,"v":68005000},{"d":"2025-02-19","o":10.99,"h":11.05,"l":9.98,"c":10.06,"v":33810800},{"d":"2025-02-20","o":10.23,"h":10.35,"l":9.26,"c":10.13,"v":39348400},{"d":"2025-02-21","o":10.37,"h":10.59,"l":9.11,"c":9.13,"v":40963900},{"d":"2025-02-24","o":9.17,"h":9.17,"l":8.15,"c":8.35,"v":34211200},{"d":"2025-02-25","o":8.2,"h":8.24,"l":7.5,"c":7.77,"v":33874000},{"d":"2025-02-26","o":8.23,"h":8.51,"l":7.95,"c":8.21,"v":25905600},{"d":"2025-02-27","o":8.6,"h":8.64,"l":7.87,"c":7.92,"v":35261400},{"d":"2025-02-28","o":6.74,"h":8.96,"l":6.64,"c":8.88,"v":55272400},{"d":"2025-03-03","o":9.15,"h":9.4,"l":7.69,"c":7.88,"v":36864900},{"d":"2025-03-04","o":7.67,"h":8.45,"l":7.4,"c":7.98,"v":30041700},{"d":"2025-03-05","o":8.03,"h":8.35,"l":7.8,"c":8.13,"v":20387100},{"d":"2025-03-06","o":7.84,"h":7.97,"l":7.42,"c":7.56,"v":22467800},{"d":"2025-03-07","o":7.5,"h":7.66,"l":7.02,"c":7.52,"v":24737300},{"d":"2025-03-10","o":7.18,"h":7.27,"l":6.59,"c":6.8,"v":28417900},{"d":"2025-03-11","o":6.73,"h":7.08,"l":6.6,"c":6.81,"v":23620400},{"d":"2025-03-12","o":7.29,"h":7.52,"l":6.94,"c":7.48,"v":27795300},{"d":"2025-03-13","o":7.66,"h":7.75,"l":7.18,"c":7.25,"v":28094300},{"d":"2025-03-14","o":7.48,"h":7.9,"l":7.45,"c":7.9,"v":23291700},{"d":"2025-03-17","o":8.09,"h":8.46,"l":7.92,"c":8.31,"v":28992700},{"d":"2025-03-18","o":8.18,"h":8.37,"l":7.98,"c":8.11,"v":17129000},{"d":"2025-03-19","o":8.17,"h":8.44,"l":8.02,"c":8.36,"v":19735300},{"d":"2025-03-20","o":8.23,"h":8.46,"l":8.18,"c":8.28,"v":15947800},{"d":"2025-03-21","o":8.12,"h":8.79,"l":8.05,"c":8.72,"v":51453900},{"d":"2025-03-24","o":8.98,"h":9.18,"l":8.77,"c":8.93,"v":23582000},{"d":"2025-03-25","o":8.85,"h":8.92,"l":8.52,"c":8.79,"v":14257700},{"d":"2025-03-26","o":8.71,"h":8.87,"l":8.07,"c":8.13,"v":15240000},{"d":"2025-03-27","o":8.03,"h":8.29,"l":7.81,"c":7.86,"v":18326400},{"d":"2025-03-28","o":7.68,"h":7.76,"l":7.1,"c":7.26,"v":23841600},{"d":"2025-03-31","o":6.99,"h":7.23,"l":6.91,"c":7.11,"v":23951900},{"d":"2025-04-01","o":7.11,"h":7.18,"l":6.73,"c":6.96,"v":20600300},{"d":"2025-04-02","o":6.75,"h":7.44,"l":6.75,"c":7.2,"v":19781900},{"d":"2025-04-03","o":6.69,"h":7.07,"l":6.62,"c":6.94,"v":22368300},{"d":"2025-04-04","o":6.56,"h":6.73,"l":5.83,"c":6.2,"v":33061000},{"d":"2025-04-07","o":5.53,"h":6.89,"l":5.48,"c":6.66,"v":34271500},{"d":"2025-04-08","o":7.19,"h":7.28,"l":6.22,"c":6.4,"v":27505800},{"d":"2025-04-09","o":6.37,"h":7.54,"l":6.29,"c":7.43,"v":36154000},{"d":"2025-04-10","o":7.12,"h":7.26,"l":6.74,"c":7.02,"v":22908800},{"d":"2025-04-11","o":6.87,"h":7.08,"l":6.75,"c":7.03,"v":15535100},{"d":"2025-04-14","o":7.33,"h":7.46,"l":6.99,"c":7.25,"v":15773800},{"d":"2025-04-15","o":7.25,"h":7.48,"l":7,"c":7.12,"v":13890900},{"d":"2025-04-16","o":7,"h":7.08,"l":6.81,"c":7.05,"v":13283200},{"d":"2025-04-17","o":7.19,"h":7.6,"l":7.04,"c":7.23,"v":21016100},{"d":"2025-04-21","o":7.13,"h":7.21,"l":6.94,"c":7.14,"v":13927500},{"d":"2025-04-22","o":7.22,"h":7.47,"l":7.1,"c":7.34,"v":14449900},{"d":"2025-04-23","o":7.81,"h":8.19,"l":7.68,"c":8.05,"v":26931700},{"d":"2025-04-24","o":8.18,"h":8.58,"l":8.09,"c":8.56,"v":23127000},{"d":"2025-04-25","o":8.56,"h":8.86,"l":8.44,"c":8.59,"v":20115800},{"d":"2025-04-28","o":8.74,"h":8.89,"l":8.21,"c":8.53,"v":16311100},{"d":"2025-04-29","o":8.58,"h":9,"l":8.51,"c":8.99,"v":21475800},{"d":"2025-04-30","o":8.62,"h":8.65,"l":8.14,"c":8.33,"v":28671700},{"d":"2025-05-01","o":8.47,"h":8.56,"l":8.16,"c":8.48,"v":24320500},{"d":"2025-05-02","o":8.59,"h":9.61,"l":8.59,"c":9.29,"v":39780500},{"d":"2025-05-05","o":9.11,"h":9.19,"l":8.64,"c":8.69,"v":19241500},{"d":"2025-05-06","o":8.38,"h":8.57,"l":8.23,"c":8.53,"v":15580800},{"d":"2025-05-07","o":8.49,"h":8.66,"l":8.35,"c":8.56,"v":12598600},{"d":"2025-05-08","o":8.92,"h":9.02,"l":8.63,"c":8.76,"v":17114700},{"d":"2025-05-09","o":8.76,"h":8.91,"l":8.57,"c":8.81,"v":14535400},{"d":"2025-05-12","o":9.24,"h":9.33,"l":8.84,"c":9.08,"v":32159000},{"d":"2025-05-13","o":9.45,"h":11.52,"l":9.43,"c":11.16,"v":91818600},{"d":"2025-05-14","o":11.07,"h":11.89,"l":10.97,"c":11.84,"v":47465200},{"d":"2025-05-15","o":11.54,"h":12.25,"l":11.49,"c":12.19,"v":42579500},{"d":"2025-05-16","o":12.84,"h":13.92,"l":12.63,"c":13.3,"v":72372000},{"d":"2025-05-19","o":12.54,"h":12.78,"l":11.18,"c":11.39,"v":57562700},{"d":"2025-05-20","o":11.2,"h":11.52,"l":10.91,"c":11.29,"v":35882400},{"d":"2025-05-21","o":10.86,"h":11.34,"l":10.68,"c":10.82,"v":30665300},{"d":"2025-05-22","o":10.55,"h":10.85,"l":10.24,"c":10.6,"v":31436400},{"d":"2025-05-23","o":10.45,"h":10.79,"l":10.38,"c":10.59,"v":20052300},{"d":"2025-05-27","o":11,"h":11.43,"l":10.67,"c":10.92,"v":34119700},{"d":"2025-05-28","o":11.36,"h":11.58,"l":10.72,"c":10.95,"v":36693900},{"d":"2025-05-29","o":11.2,"h":11.23,"l":10.49,"c":10.6,"v":24124700},{"d":"2025-05-30","o":10.43,"h":10.5,"l":9.87,"c":10.09,"v":23921000},{"d":"2025-06-02","o":10.01,"h":10.01,"l":9.68,"c":9.73,"v":18703000},{"d":"2025-06-03","o":10.2,"h":10.44,"l":9.66,"c":9.72,"v":27432800},{"d":"2025-06-04","o":9.76,"h":9.85,"l":9.35,"c":9.64,"v":26683300},{"d":"2025-06-05","o":9.65,"h":9.77,"l":9.24,"c":9.36,"v":29860300},{"d":"2025-06-06","o":9.66,"h":10.21,"l":9.52,"c":10.19,"v":41210700},{"d":"2025-06-09","o":11.43,"h":11.67,"l":10.24,"c":11.26,"v":79601000},{"d":"2025-06-10","o":11.27,"h":11.54,"l":11.01,"c":11.38,"v":32657300},{"d":"2025-06-11","o":11.75,"h":12.52,"l":11.46,"c":12.17,"v":53311700},{"d":"2025-06-12","o":11.94,"h":12.41,"l":11.71,"c":11.73,"v":27087600},{"d":"2025-06-13","o":10.08,"h":10.29,"l":9.77,"c":9.99,"v":111011300},{"d":"2025-06-16","o":10.34,"h":10.54,"l":10.12,"c":10.38,"v":52754800},{"d":"2025-06-17","o":10.24,"h":10.61,"l":9.88,"c":9.92,"v":45933200},{"d":"2025-06-18","o":10.09,"h":10.28,"l":9.91,"c":10.2,"v":36840400},{"d":"2025-06-20","o":10.4,"h":10.57,"l":9.97,"c":10.04,"v":42879900},{"d":"2025-06-23","o":9.92,"h":10.08,"l":9.49,"c":10,"v":38200100},{"d":"2025-06-24","o":10.17,"h":10.86,"l":9.97,"c":10.73,"v":45109700},{"d":"2025-06-25","o":10.83,"h":11.05,"l":9.93,"c":9.93,"v":38010000},{"d":"2025-06-26","o":10.05,"h":10.59,"l":10.01,"c":10.59,"v":33685400},{"d":"2025-06-27","o":10.49,"h":10.72,"l":10.23,"c":10.47,"v":60959900},{"d":"2025-06-30","o":10.56,"h":11.06,"l":10.56,"c":10.85,"v":45734900},{"d":"2025-07-01","o":10.59,"h":10.62,"l":9.84,"c":9.88,"v":55975900},{"d":"2025-07-02","o":10.11,"h":10.11,"l":9.81,"c":9.98,"v":39847500},{"d":"2025-07-03","o":10.07,"h":10.18,"l":9.97,"c":10.17,"v":19267600},{"d":"2025-07-07","o":10.1,"h":10.22,"l":9.76,"c":10.02,"v":31032300},{"d":"2025-07-08","o":10.05,"h":10.5,"l":10.05,"c":10.37,"v":36204600},{"d":"2025-07-09","o":10.47,"h":10.65,"l":10.25,"c":10.45,"v":28139800},{"d":"2025-07-10","o":10.39,"h":10.84,"l":10.32,"c":10.78,"v":27779900},{"d":"2025-07-11","o":10.79,"h":11.3,"l":10.4,"c":10.51,"v":36976100},{"d":"2025-07-14","o":10.43,"h":10.9,"l":10.13,"c":10.8,"v":29907500},{"d":"2025-07-15","o":10.88,"h":11.67,"l":10.73,"c":11.26,"v":63930800},{"d":"2025-07-16","o":11.43,"h":12.2,"l":10.99,"c":12.09,"v":66657600},{"d":"2025-07-17","o":12.38,"h":13.4,"l":12.13,"c":13.4,"v":74876100},{"d":"2025-07-18","o":13.07,"h":13.73,"l":12.88,"c":13.29,"v":55090900},{"d":"2025-07-21","o":13.36,"h":13.49,"l":11.77,"c":11.85,"v":57660700},{"d":"2025-07-22","o":11.45,"h":11.76,"l":10.68,"c":10.99,"v":51779600},{"d":"2025-07-23","o":11.35,"h":11.46,"l":10.9,"c":11.36,"v":39701500},{"d":"2025-07-24","o":11.24,"h":11.27,"l":10.91,"c":10.99,"v":28779000},{"d":"2025-07-25","o":10.98,"h":11.33,"l":10.88,"c":11.21,"v":31944300},{"d":"2025-07-28","o":11.41,"h":11.6,"l":10.67,"c":10.79,"v":30539900},{"d":"2025-07-29","o":10.83,"h":10.92,"l":10.13,"c":10.19,"v":31045700},{"d":"2025-07-30","o":10.25,"h":10.28,"l":9.98,"c":10.15,"v":22149300},{"d":"2025-07-31","o":10.16,"h":10.32,"l":9.91,"c":10.03,"v":24637500},{"d":"2025-08-01","o":9.78,"h":9.95,"l":9.56,"c":9.64,"v":29800800},{"d":"2025-08-04","o":9.74,"h":10.45,"l":9.63,"c":10.43,"v":32244600},{"d":"2025-08-05","o":10.5,"h":10.63,"l":10.1,"c":10.33,"v":28942600},{"d":"2025-08-06","o":10.32,"h":10.32,"l":9.77,"c":9.85,"v":26201100},{"d":"2025-08-07","o":9.92,"h":10.1,"l":9.62,"c":9.8,"v":27600800},{"d":"2025-08-08","o":9.85,"h":9.93,"l":9.55,"c":9.72,"v":22923000},{"d":"2025-08-11","o":9.9,"h":9.9,"l":9.46,"c":9.54,"v":42790900},{"d":"2025-08-12","o":9.25,"h":10.34,"l":9.12,"c":10.25,"v":65505100},{"d":"2025-08-13","o":10.52,"h":10.58,"l":9.98,"c":10.2,"v":32628400},{"d":"2025-08-14","o":10.03,"h":10.18,"l":9.73,"c":9.99,"v":26054600},{"d":"2025-08-15","o":10.18,"h":10.26,"l":9.81,"c":9.82,"v":21078700},{"d":"2025-08-18","o":10,"h":10.23,"l":9.61,"c":9.85,"v":27664000},{"d":"2025-08-19","o":9.8,"h":9.88,"l":9.25,"c":9.29,"v":28368800},{"d":"2025-08-20","o":9.14,"h":9.28,"l":8.86,"c":9.23,"v":23195500},{"d":"2025-08-21","o":9.22,"h":9.44,"l":9.12,"c":9.38,"v":19607300},{"d":"2025-08-22","o":9.38,"h":9.81,"l":9.17,"c":9.67,"v":25190800},{"d":"2025-08-25","o":9.53,"h":9.63,"l":9.35,"c":9.37,"v":17270600},{"d":"2025-08-26","o":9.4,"h":9.43,"l":9.15,"c":9.27,"v":23939200},{"d":"2025-08-27","o":9.15,"h":9.39,"l":9.06,"c":9.15,"v":27972400},{"d":"2025-08-28","o":9.21,"h":9.32,"l":9.15,"c":9.2,"v":17269900},{"d":"2025-08-29","o":9.18,"h":9.23,"l":8.86,"c":8.95,"v":21445100},{"d":"2025-09-02","o":8.61,"h":8.8,"l":8.39,"c":8.6,"v":26844600},{"d":"2025-09-03","o":8.66,"h":8.7,"l":8.37,"c":8.39,"v":19117900},{"d":"2025-09-04","o":8.42,"h":8.54,"l":8.29,"c":8.45,"v":17190900},{"d":"2025-09-05","o":8.61,"h":8.69,"l":8.16,"c":8.5,"v":18002200},{"d":"2025-09-08","o":8.58,"h":8.74,"l":8.4,"c":8.51,"v":15416800},{"d":"2025-09-09","o":8.48,"h":8.62,"l":8.36,"c":8.43,"v":15424600},{"d":"2025-09-10","o":8.6,"h":8.6,"l":8.23,"c":8.25,"v":19570100},{"d":"2025-09-11","o":8.28,"h":8.7,"l":8.22,"c":8.49,"v":27339600},{"d":"2025-09-12","o":8.6,"h":8.8,"l":8.53,"c":8.75,"v":30218300},{"d":"2025-09-15","o":9.36,"h":9.52,"l":8.98,"c":9.12,"v":38212100},{"d":"2025-09-16","o":9.17,"h":9.34,"l":8.9,"c":9.11,"v":31235200},{"d":"2025-09-17","o":9.11,"h":9.21,"l":8.77,"c":9,"v":42314600},{"d":"2025-09-18","o":9.03,"h":9.34,"l":8.97,"c":9.25,"v":35739000},{"d":"2025-09-19","o":9.31,"h":9.94,"l":9.24,"c":9.86,"v":75582200},{"d":"2025-09-22","o":9.76,"h":9.76,"l":9.2,"c":9.55,"v":40806900},{"d":"2025-09-23","o":9.69,"h":10.33,"l":9.58,"c":10,"v":65698500},{"d":"2025-09-24","o":10.08,"h":10.12,"l":9.63,"c":9.71,"v":43480700},{"d":"2025-09-25","o":9.31,"h":9.47,"l":8.92,"c":9.33,"v":44397800},{"d":"2025-09-26","o":9.41,"h":9.82,"l":9.28,"c":9.28,"v":33399300},{"d":"2025-09-29","o":9.39,"h":9.68,"l":9.17,"c":9.65,"v":45634700},{"d":"2025-09-30","o":9.52,"h":9.67,"l":9.17,"c":9.58,"v":39706600},{"d":"2025-10-01","o":9.48,"h":10.17,"l":9.47,"c":9.81,"v":51088900},{"d":"2025-10-02","o":9.95,"h":10.42,"l":9.82,"c":10.18,"v":56385400},{"d":"2025-10-03","o":10.36,"h":11.59,"l":10.25,"c":11.57,"v":108807000},{"d":"2025-10-06","o":12.1,"h":13.81,"l":11.86,"c":13.64,"v":160904300},{"d":"2025-10-07","o":13.11,"h":13.71,"l":12.34,"c":12.48,"v":129659200},{"d":"2025-10-08","o":11.72,"h":12.53,"l":10.95,"c":12.46,"v":88735300},{"d":"2025-10-09","o":12.39,"h":12.69,"l":11.74,"c":12.66,"v":50636400},{"d":"2025-10-10","o":12.59,"h":12.79,"l":11.68,"c":11.97,"v":48376300},{"d":"2025-10-13","o":12.11,"h":12.85,"l":11.9,"c":12.77,"v":58789800},{"d":"2025-10-14","o":12.25,"h":13.5,"l":11.47,"c":13.02,"v":77028900},{"d":"2025-10-15","o":13.44,"h":14.62,"l":12.83,"c":13.03,"v":92535400},{"d":"2025-10-16","o":13.32,"h":14.3,"l":11.82,"c":11.87,"v":85732200},{"d":"2025-10-17","o":11.68,"h":11.87,"l":11.08,"c":11.24,"v":56636000},{"d":"2025-10-20","o":11.87,"h":12.13,"l":11.41,"c":11.98,"v":80755300},{"d":"2025-10-21","o":11.85,"h":11.97,"l":11.33,"c":11.41,"v":45966000},{"d":"2025-10-22","o":11.26,"h":11.39,"l":10.38,"c":10.86,"v":64778500},{"d":"2025-10-23","o":11.04,"h":11.08,"l":10.65,"c":10.91,"v":41050600},{"d":"2025-10-24","o":11.28,"h":11.48,"l":11.04,"c":11.29,"v":40243700},{"d":"2025-10-27","o":11.58,"h":11.72,"l":11.29,"c":11.34,"v":41533800},{"d":"2025-10-28","o":11.34,"h":11.6,"l":11.03,"c":11.14,"v":49821400},{"d":"2025-10-29","o":11.22,"h":11.49,"l":10.86,"c":11.18,"v":51666600},{"d":"2025-10-30","o":10.93,"h":11.13,"l":10.78,"c":10.96,"v":39948400},{"d":"2025-10-31","o":11.09,"h":11.46,"l":10.76,"c":11.22,"v":73362900},{"d":"2025-11-03","o":11.09,"h":11.09,"l":10.1,"c":10.42,"v":73801400},{"d":"2025-11-04","o":10,"h":10.19,"l":9.54,"c":9.56,"v":69858300},{"d":"2025-11-05","o":9.84,"h":9.85,"l":9.43,"c":9.57,"v":63486300},{"d":"2025-11-06","o":9.5,"h":9.5,"l":8.85,"c":8.88,"v":63250000},{"d":"2025-11-07","o":7.83,"h":8.21,"l":7.2,"c":8.18,"v":153846600},{"d":"2025-11-10","o":8.47,"h":8.63,"l":8.28,"c":8.45,"v":69174600},{"d":"2025-11-11","o":8.32,"h":9,"l":8.19,"c":8.94,"v":121089000},{"d":"2025-11-12","o":8.85,"h":9.11,"l":8.31,"c":8.65,"v":95418000},{"d":"2025-11-13","o":8.48,"h":8.49,"l":7.81,"c":7.96,"v":90377100},{"d":"2025-11-14","o":7.74,"h":8.23,"l":7.62,"c":7.88,"v":76969800},{"d":"2025-11-17","o":7.82,"h":7.88,"l":7.24,"c":7.42,"v":68986500},{"d":"2025-11-18","o":7.6,"h":7.77,"l":7.25,"c":7.61,"v":57803800},{"d":"2025-11-19","o":7.65,"h":7.82,"l":7.36,"c":7.47,"v":62620100},{"d":"2025-11-20","o":7.75,"h":7.88,"l":6.86,"c":6.87,"v":71246000},{"d":"2025-11-21","o":6.88,"h":7.28,"l":6.55,"c":7.18,"v":59031900},{"d":"2025-11-24","o":7.18,"h":7.47,"l":7.1,"c":7.44,"v":34080100},{"d":"2025-11-25","o":7.39,"h":7.48,"l":7.16,"c":7.38,"v":37191900},{"d":"2025-11-26","o":7.4,"h":7.6,"l":7.36,"c":7.49,"v":28830500},{"d":"2025-11-28","o":7.56,"h":7.93,"l":7.47,"c":7.79,"v":23535900},{"d":"2025-12-01","o":7.52,"h":7.65,"l":7.38,"c":7.46,"v":37147100},{"d":"2025-12-02","o":7.51,"h":7.83,"l":7.46,"c":7.65,"v":45457300},{"d":"2025-12-03","o":7.67,"h":8.35,"l":7.55,"c":8.35,"v":47751100},{"d":"2025-12-04","o":8.3,"h":9.06,"l":8.23,"c":8.95,"v":66945800},{"d":"2025-12-05","o":8.8,"h":8.95,"l":8.57,"c":8.6,"v":40694000},{"d":"2025-12-08","o":8.65,"h":8.75,"l":8.4,"c":8.61,"v":33887300},{"d":"2025-12-09","o":8.47,"h":8.73,"l":8.38,"c":8.63,"v":24631100},{"d":"2025-12-10","o":8.57,"h":8.66,"l":8.32,"c":8.37,"v":34425800},{"d":"2025-12-11","o":8.35,"h":8.6,"l":8.16,"c":8.56,"v":28878600},{"d":"2025-12-12","o":8.61,"h":8.82,"l":8.22,"c":8.3,"v":38869500},{"d":"2025-12-15","o":8.46,"h":8.47,"l":7.82,"c":7.83,"v":36343900},{"d":"2025-12-16","o":7.78,"h":8.09,"l":7.73,"c":7.95,"v":41800000},{"d":"2025-12-17","o":7.95,"h":8.16,"l":7.55,"c":7.58,"v":44984100},{"d":"2025-12-18","o":7.88,"h":8.1,"l":7.76,"c":7.82,"v":40871700},{"d":"2025-12-19","o":7.97,"h":8.25,"l":7.86,"c":8.16,"v":31259000},{"d":"2025-12-22","o":8.29,"h":8.65,"l":8.26,"c":8.4,"v":35435400},{"d":"2025-12-23","o":8.23,"h":8.37,"l":8.1,"c":8.14,"v":32751900},{"d":"2025-12-24","o":8.25,"h":8.39,"l":8.07,"c":8.13,"v":12929100},{"d":"2025-12-26","o":8.13,"h":8.14,"l":7.86,"c":7.89,"v":18863400},{"d":"2025-12-29","o":7.73,"h":7.97,"l":7.65,"c":7.7,"v":17513000},{"d":"2025-12-30","o":7.71,"h":7.82,"l":7.54,"c":7.55,"v":17905400},{"d":"2025-12-31","o":7.56,"h":7.59,"l":7.4,"c":7.52,"v":33649900},{"d":"2026-01-02","o":7.67,"h":8.16,"l":7.51,"c":8.13,"v":45157300},{"d":"2026-01-05","o":8.25,"h":8.82,"l":8.18,"c":8.56,"v":61643100},{"d":"2026-01-06","o":8.6,"h":8.88,"l":8.47,"c":8.82,"v":41952300},{"d":"2026-01-07","o":8.8,"h":8.8,"l":8.4,"c":8.42,"v":27693800},{"d":"2026-01-08","o":8.49,"h":9.01,"l":8.44,"c":8.71,"v":50002500},{"d":"2026-01-09","o":8.9,"h":8.97,"l":8.55,"c":8.81,"v":60240900},{"d":"2026-01-12","o":8.84,"h":9.24,"l":8.68,"c":8.86,"v":59346300},{"d":"2026-01-13","o":8.94,"h":9.06,"l":8.15,"c":8.47,"v":52413000},{"d":"2026-01-14","o":8.38,"h":9,"l":8.3,"c":8.91,"v":60679300},{"d":"2026-01-15","o":8.89,"h":9.29,"l":8.72,"c":8.86,"v":55764000},{"d":"2026-01-16","o":8.93,"h":9.23,"l":8.78,"c":8.86,"v":37941700},{"d":"2026-01-20","o":8.48,"h":8.97,"l":8.45,"c":8.65,"v":44970900},{"d":"2026-01-21","o":8.73,"h":8.98,"l":8.11,"c":8.47,"v":50047400},{"d":"2026-01-22","o":8.64,"h":9.15,"l":8.55,"c":9.01,"v":53573000},{"d":"2026-01-23","o":9.05,"h":9.11,"l":8.48,"c":8.61,"v":32710600},{"d":"2026-01-26","o":8.56,"h":8.63,"l":8,"c":8.03,"v":31483700},{"d":"2026-01-27","o":8.15,"h":8.21,"l":7.93,"c":8.09,"v":26169500},{"d":"2026-01-28","o":8.11,"h":8.14,"l":7.68,"c":7.73,"v":35204900},{"d":"2026-01-29","o":7.76,"h":7.77,"l":7.29,"c":7.43,"v":38819800},{"d":"2026-01-30","o":7.35,"h":7.42,"l":7.11,"c":7.19,"v":32445600},{"d":"2026-02-02","o":7.2,"h":7.27,"l":6.97,"c":7.05,"v":36462400},{"d":"2026-02-03","o":7.18,"h":7.24,"l":6.9,"c":7.2,"v":33848500},{"d":"2026-02-04","o":7.16,"h":7.2,"l":6.73,"c":6.95,"v":33214200},{"d":"2026-02-05","o":6.76,"h":6.79,"l":6.36,"c":6.49,"v":52332300},{"d":"2026-02-06","o":6.8,"h":7.37,"l":6.7,"c":7.3,"v":50541700},{"d":"2026-02-09","o":7.23,"h":7.47,"l":7.13,"c":7.37,"v":29426600},{"d":"2026-02-10","o":7.36,"h":7.57,"l":7.16,"c":7.17,"v":30275500},{"d":"2026-02-11","o":7.17,"h":7.2,"l":6.79,"c":6.97,"v":33094900},{"d":"2026-02-12","o":6.97,"h":6.97,"l":6.61,"c":6.76,"v":28999500},{"d":"2026-02-13","o":6.83,"h":6.99,"l":6.68,"c":6.77,"v":25227000},{"d":"2026-02-17","o":6.71,"h":6.89,"l":6.57,"c":6.82,"v":30776400},{"d":"2026-02-18","o":6.8,"h":7.13,"l":6.75,"c":6.97,"v":24435900},{"d":"2026-02-19","o":6.85,"h":7.27,"l":6.78,"c":7.23,"v":37483400},{"d":"2026-02-20","o":7.09,"h":7.28,"l":6.87,"c":6.93,"v":28432500},{"d":"2026-02-23","o":6.71,"h":6.98,"l":6.66,"c":6.96,"v":32896000},{"d":"2026-02-24","o":6.86,"h":7.2,"l":6.7,"c":7.19,"v":39258400},{"d":"2026-02-25","o":7.28,"h":7.32,"l":7.09,"c":7.1,"v":30447100},{"d":"2026-02-26","o":7.1,"h":7.4,"l":6.96,"c":7.38,"v":37141100},{"d":"2026-02-27","o":7.16,"h":7.16,"l":6.91,"c":7.12,"v":29616300},{"d":"2026-03-02","o":6.85,"h":7.55,"l":6.8,"c":7.52,"v":38125500},{"d":"2026-03-03","o":7.34,"h":7.36,"l":6.51,"c":6.72,"v":44986900},{"d":"2026-03-04","o":6.83,"h":7,"l":6.6,"c":6.76,"v":26242500},{"d":"2026-03-05","o":6.65,"h":6.78,"l":6.31,"c":6.46,"v":38784400},{"d":"2026-03-06","o":6.31,"h":6.46,"l":6.22,"c":6.26,"v":30984200},{"d":"2026-03-09","o":6.16,"h":6.54,"l":6.07,"c":6.52,"v":30265900},{"d":"2026-03-10","o":6.64,"h":6.68,"l":6.28,"c":6.32,"v":23986800},{"d":"2026-03-11","o":6.31,"h":6.48,"l":6.23,"c":6.43,"v":23707700},{"d":"2026-03-12","o":6.35,"h":6.46,"l":6.15,"c":6.15,"v":24702500},{"d":"2026-03-13","o":6.27,"h":6.33,"l":5.97,"c":6.03,"v":23285500},{"d":"2026-03-16","o":6.08,"h":6.21,"l":5.97,"c":6.12,"v":34275100},{"d":"2026-03-17","o":6.16,"h":6.3,"l":6.06,"c":6.29,"v":29617000},{"d":"2026-03-18","o":6.19,"h":6.25,"l":6.01,"c":6.01,"v":27681700},{"d":"2026-03-19","o":5.88,"h":6.17,"l":5.79,"c":6.01,"v":21315400},{"d":"2026-03-20","o":6,"h":6.06,"l":5.67,"c":5.76,"v":34097400},{"d":"2026-03-23","o":5.87,"h":5.96,"l":5.75,"c":5.89,"v":26117000},{"d":"2026-03-24","o":5.76,"h":5.83,"l":5.47,"c":5.51,"v":28463100},{"d":"2026-03-25","o":5.74,"h":5.87,"l":5.46,"c":5.56,"v":28604700},{"d":"2026-03-26","o":5.36,"h":5.57,"l":5.3,"c":5.37,"v":18575800},{"d":"2026-03-27","o":5.3,"h":5.34,"l":5.07,"c":5.09,"v":28528900},{"d":"2026-03-30","o":5.09,"h":5.14,"l":4.8,"c":4.94,"v":33816400},{"d":"2026-03-31","o":5.04,"h":5.23,"l":4.93,"c":5.17,"v":29026074},{"d":"2026-04-01","o":5.32,"h":5.35,"l":5.16,"c":5.21,"v":19508925},{"d":"2026-04-02","o":5,"h":5.43,"l":5,"c":5.42,"v":19221725},{"d":"2026-04-06","o":5.38,"h":5.71,"l":5.38,"c":5.54,"v":24758939},{"d":"2026-04-07","o":5.47,"h":5.49,"l":5.22,"c":5.34,"v":30511118},{"d":"2026-04-08","o":5.76,"h":5.83,"l":5.47,"c":5.58,"v":26413138},{"d":"2026-04-09","o":5.48,"h":5.59,"l":5.32,"c":5.32,"v":21667924},{"d":"2026-04-10","o":5.38,"h":5.52,"l":5.34,"c":5.4,"v":14780019},{"d":"2026-04-13","o":5.27,"h":5.55,"l":5.23,"c":5.45,"v":17828146},{"d":"2026-04-14","o":5.66,"h":5.75,"l":5.56,"c":5.67,"v":20429127},{"d":"2026-04-15","o":5.73,"h":6.09,"l":5.74,"c":6.06,"v":26018342},{"d":"2026-04-16","o":6.3,"h":6.36,"l":5.91,"c":6.08,"v":24069276},{"d":"2026-04-17","o":6.25,"h":6.49,"l":6.1,"c":6.11,"v":26996459},{"d":"2026-04-20","o":6.01,"h":6.14,"l":5.93,"c":6.11,"v":20567555},{"d":"2026-04-21","o":6.16,"h":6.26,"l":5.9,"c":5.94,"v":26403151},{"d":"2026-04-22","o":6.14,"h":6.32,"l":5.95,"c":6.06,"v":25102504},{"d":"2026-04-23","o":6.01,"h":6.06,"l":5.61,"c":5.77,"v":27082866},{"d":"2026-04-24","o":5.86,"h":5.87,"l":5.59,"c":5.7,"v":20374396},{"d":"2026-04-27","o":5.65,"h":5.94,"l":5.63,"c":5.9,"v":20894282},{"d":"2026-04-28","o":5.86,"h":5.91,"l":5.75,"c":5.84,"v":17148705},{"d":"2026-04-29","o":5.75,"h":5.75,"l":5.47,"c":5.6,"v":23300474},{"d":"2026-04-30","o":5.65,"h":5.84,"l":5.58,"c":5.74,"v":25771674},{"d":"2026-05-01","o":5.76,"h":5.91,"l":5.61,"c":5.87,"v":31233650},{"d":"2026-05-04","o":5.86,"h":5.89,"l":5.7,"c":5.77,"v":27837015},{"d":"2026-05-05","o":5.77,"h":5.86,"l":5.57,"c":5.84,"v":51199685},{"d":"2026-05-06","o":5.98,"h":6.46,"l":5.93,"c":6.41,"v":52742648},{"d":"2026-05-07","o":6.33,"h":6.5,"l":6.15,"c":6.28,"v":59561132},{"d":"2026-05-08","o":6.3,"h":6.53,"l":6.07,"c":6.48,"v":44193630},{"d":"2026-05-11","o":6.37,"h":6.75,"l":6.24,"c":6.54,"v":65519520},{"d":"2026-05-12","o":6.39,"h":6.68,"l":6.05,"c":6.39,"v":54141915},{"d":"2026-05-13","o":6.29,"h":6.75,"l":6.24,"c":6.52,"v":44571979},{"d":"2026-05-14","o":6.51,"h":6.56,"l":6.11,"c":6.41,"v":47476069},{"d":"2026-05-15","o":6.16,"h":6.22,"l":6,"c":6.05,"v":45738494},{"d":"2026-05-18","o":6.05,"h":6.2,"l":5.82,"c":5.92,"v":56275063},{"d":"2026-05-19","o":5.83,"h":6.08,"l":5.69,"c":5.91,"v":49456093}]