[{"d":"2021-10-29","o":12.84,"h":18.04,"l":12.84,"c":15.89,"v":5548500},{"d":"2021-11-01","o":15.06,"h":16.85,"l":14.5,"c":14.5,"v":879000},{"d":"2021-11-02","o":14.66,"h":15.63,"l":14.5,"c":14.99,"v":787600},{"d":"2021-11-03","o":14.91,"h":15.28,"l":14.61,"c":14.82,"v":275300},{"d":"2021-11-04","o":14.9,"h":15,"l":14.26,"c":14.33,"v":322000},{"d":"2021-11-05","o":14.34,"h":14.68,"l":13.84,"c":14.34,"v":262500},{"d":"2021-11-08","o":14.44,"h":15.9,"l":14.38,"c":14.99,"v":460300},{"d":"2021-11-09","o":14.99,"h":15,"l":14.45,"c":14.71,"v":118300},{"d":"2021-11-10","o":14.82,"h":15.84,"l":14.68,"c":15.35,"v":325200},{"d":"2021-11-11","o":15.51,"h":15.51,"l":14.7,"c":15.06,"v":208800},{"d":"2021-11-12","o":15.02,"h":15.24,"l":14.37,"c":15.17,"v":337800},{"d":"2021-11-15","o":15.17,"h":16.95,"l":14.96,"c":16.59,"v":658000},{"d":"2021-11-16","o":16.59,"h":17.52,"l":16.06,"c":16.17,"v":486000},{"d":"2021-11-17","o":16.47,"h":16.9,"l":15.72,"c":16.87,"v":340400},{"d":"2021-11-18","o":17,"h":17.27,"l":15.15,"c":15.18,"v":305600},{"d":"2021-11-19","o":15.22,"h":15.7,"l":14.7,"c":14.93,"v":163300},{"d":"2021-11-22","o":14.94,"h":15.83,"l":13.26,"c":13.61,"v":291800},{"d":"2021-11-23","o":13.9,"h":14.44,"l":13.15,"c":13.95,"v":349200},{"d":"2021-11-24","o":14.03,"h":14.14,"l":13.32,"c":14.02,"v":114300},{"d":"2021-11-26","o":13.67,"h":14.25,"l":12,"c":12.05,"v":521500},{"d":"2021-11-29","o":12.7,"h":12.8,"l":11.25,"c":11.9,"v":644000},{"d":"2021-11-30","o":11.73,"h":11.78,"l":10.75,"c":11.3,"v":597600},{"d":"2021-12-01","o":11.58,"h":11.79,"l":10.17,"c":10.22,"v":534100},{"d":"2021-12-02","o":10.51,"h":11.08,"l":9.83,"c":10.46,"v":472300},{"d":"2021-12-03","o":11.21,"h":12.03,"l":10.44,"c":10.72,"v":1118700},{"d":"2021-12-06","o":10.52,"h":11.23,"l":9.87,"c":11.03,"v":404100},{"d":"2021-12-07","o":11.01,"h":12.38,"l":11.01,"c":12.21,"v":327600},{"d":"2021-12-08","o":12.35,"h":13.05,"l":12,"c":13.01,"v":253500},{"d":"2021-12-09","o":12.85,"h":14.06,"l":12.85,"c":13.41,"v":244300},{"d":"2021-12-10","o":13.56,"h":13.89,"l":12.9,"c":13.04,"v":150400},{"d":"2021-12-13","o":13.03,"h":13.42,"l":12.48,"c":12.71,"v":174400},{"d":"2021-12-14","o":12.49,"h":12.49,"l":11.83,"c":11.88,"v":110900},{"d":"2021-12-15","o":11.94,"h":12.63,"l":11.26,"c":12.5,"v":220700},{"d":"2021-12-16","o":12.63,"h":13.39,"l":11.99,"c":12.16,"v":259700},{"d":"2021-12-17","o":12,"h":12.75,"l":11.97,"c":12,"v":955000},{"d":"2021-12-20","o":12,"h":12.55,"l":11.9,"c":12.4,"v":163300},{"d":"2021-12-21","o":12.67,"h":13.91,"l":12.56,"c":13.74,"v":174100},{"d":"2021-12-22","o":13.65,"h":14.56,"l":13.53,"c":14.43,"v":104400},{"d":"2021-12-23","o":14.33,"h":14.8,"l":14.14,"c":14.51,"v":121600},{"d":"2021-12-27","o":14.61,"h":15.82,"l":14.5,"c":15.73,"v":112700},{"d":"2021-12-28","o":15.81,"h":16.32,"l":15.27,"c":15.46,"v":195200},{"d":"2021-12-29","o":15.46,"h":16.97,"l":14.72,"c":16.85,"v":368900},{"d":"2021-12-30","o":16.9,"h":18.26,"l":16.7,"c":17.99,"v":230500},{"d":"2021-12-31","o":18.14,"h":18.48,"l":17.09,"c":17.19,"v":261200},{"d":"2022-01-03","o":17.22,"h":17.54,"l":15.73,"c":15.93,"v":225100},{"d":"2022-01-04","o":16,"h":16,"l":15.02,"c":15.91,"v":121000},{"d":"2022-01-05","o":15.92,"h":16.48,"l":15.15,"c":15.24,"v":89500},{"d":"2022-01-06","o":15.3,"h":15.5,"l":14.35,"c":14.38,"v":127800},{"d":"2022-01-07","o":14.51,"h":14.59,"l":13.8,"c":14.07,"v":90800},{"d":"2022-01-10","o":13.99,"h":14.61,"l":13.25,"c":14.48,"v":121900},{"d":"2022-01-11","o":14.48,"h":16.62,"l":14.31,"c":16.24,"v":186900},{"d":"2022-01-12","o":16.35,"h":16.62,"l":15.72,"c":16.08,"v":160700},{"d":"2022-01-13","o":16.17,"h":16.46,"l":15.66,"c":15.76,"v":45100},{"d":"2022-01-14","o":15.58,"h":15.59,"l":14.13,"c":15.1,"v":156400},{"d":"2022-01-18","o":14.69,"h":15.23,"l":14.11,"c":14.62,"v":136800},{"d":"2022-01-19","o":14.72,"h":14.85,"l":13.51,"c":13.87,"v":180800},{"d":"2022-01-20","o":14.05,"h":14.51,"l":13.3,"c":13.5,"v":123600},{"d":"2022-01-21","o":13.38,"h":14.04,"l":12.86,"c":12.98,"v":287600},{"d":"2022-01-24","o":12.4,"h":13.17,"l":11.62,"c":12.99,"v":178100},{"d":"2022-01-25","o":12.72,"h":14.03,"l":12.08,"c":13.76,"v":250600},{"d":"2022-01-26","o":13.96,"h":14.7,"l":13,"c":13.56,"v":136700},{"d":"2022-01-27","o":13.68,"h":13.69,"l":12.55,"c":13,"v":166200},{"d":"2022-01-28","o":12.89,"h":13.88,"l":12.85,"c":13.87,"v":147600},{"d":"2022-01-31","o":13.71,"h":14.74,"l":13.71,"c":14.71,"v":145600},{"d":"2022-02-01","o":14.96,"h":15,"l":13.84,"c":14.42,"v":122900},{"d":"2022-02-02","o":14.51,"h":14.92,"l":13.2,"c":13.85,"v":96700},{"d":"2022-02-03","o":13.55,"h":13.81,"l":13.15,"c":13.59,"v":44500},{"d":"2022-02-04","o":13.59,"h":13.76,"l":12.86,"c":13.63,"v":96300},{"d":"2022-02-07","o":13.67,"h":14.05,"l":12.95,"c":13.27,"v":86300},{"d":"2022-02-08","o":13.18,"h":14.18,"l":12.96,"c":14.12,"v":131700},{"d":"2022-02-09","o":14.31,"h":14.9,"l":14.11,"c":14.61,"v":232100},{"d":"2022-02-10","o":14.26,"h":15.44,"l":13.96,"c":14.12,"v":142000},{"d":"2022-02-11","o":14.12,"h":15.01,"l":13.41,"c":14.01,"v":136200},{"d":"2022-02-14","o":14.05,"h":14.41,"l":13.21,"c":13.47,"v":69700},{"d":"2022-02-15","o":13.69,"h":14.13,"l":13.53,"c":14.12,"v":112800},{"d":"2022-02-16","o":14,"h":14.4,"l":13.6,"c":14.25,"v":194100},{"d":"2022-02-17","o":14.15,"h":14.7,"l":12.79,"c":13.13,"v":109300},{"d":"2022-02-18","o":13.31,"h":13.58,"l":13.05,"c":13.16,"v":221500},{"d":"2022-02-22","o":12.92,"h":13.48,"l":12.5,"c":13.08,"v":51200},{"d":"2022-02-23","o":13.38,"h":13.95,"l":12.76,"c":12.83,"v":106200},{"d":"2022-02-24","o":12.25,"h":13.71,"l":11.91,"c":13.7,"v":86200},{"d":"2022-02-25","o":13.93,"h":14.36,"l":13.36,"c":14.09,"v":67800},{"d":"2022-02-28","o":13.93,"h":14.1,"l":13.3,"c":13.54,"v":90300},{"d":"2022-03-01","o":13.54,"h":13.65,"l":12.83,"c":13.09,"v":136200},{"d":"2022-03-02","o":13.23,"h":13.45,"l":12.97,"c":13.06,"v":83900},{"d":"2022-03-03","o":13.43,"h":13.43,"l":12.61,"c":13.16,"v":68400},{"d":"2022-03-04","o":12.96,"h":13.13,"l":12.7,"c":12.94,"v":118500},{"d":"2022-03-07","o":13.16,"h":13.7,"l":12.27,"c":12.36,"v":223600},{"d":"2022-03-08","o":12.52,"h":12.84,"l":12.04,"c":12.09,"v":158300},{"d":"2022-03-09","o":12.5,"h":13.61,"l":12.42,"c":13.29,"v":140800},{"d":"2022-03-10","o":13,"h":13.49,"l":12.75,"c":13.29,"v":224800},{"d":"2022-03-11","o":13.45,"h":14.36,"l":13.1,"c":13.28,"v":113400},{"d":"2022-03-14","o":13.64,"h":13.64,"l":11.78,"c":11.84,"v":230900},{"d":"2022-03-15","o":12.01,"h":12.6,"l":11.47,"c":12.5,"v":262900},{"d":"2022-03-16","o":12.52,"h":13.19,"l":11.99,"c":12.94,"v":217000},{"d":"2022-03-17","o":12.87,"h":13.7,"l":12.69,"c":13.62,"v":195200},{"d":"2022-03-18","o":13.6,"h":14.6,"l":13.07,"c":13.92,"v":522200},{"d":"2022-03-21","o":14.02,"h":14.51,"l":12.7,"c":13.37,"v":177900},{"d":"2022-03-22","o":13.32,"h":14.34,"l":13.32,"c":14.01,"v":104100},{"d":"2022-03-23","o":13.8,"h":14.09,"l":12.77,"c":13.16,"v":172400},{"d":"2022-03-24","o":13.15,"h":13.95,"l":13.03,"c":13.91,"v":68100},{"d":"2022-03-25","o":13.8,"h":13.85,"l":13.38,"c":13.51,"v":80900},{"d":"2022-03-28","o":13.54,"h":14.42,"l":13.24,"c":13.78,"v":132200},{"d":"2022-03-29","o":13.77,"h":14.25,"l":13.72,"c":13.98,"v":106700},{"d":"2022-03-30","o":13.91,"h":14.04,"l":13.36,"c":13.57,"v":58500},{"d":"2022-03-31","o":13.62,"h":13.96,"l":13.04,"c":13.68,"v":164700},{"d":"2022-04-01","o":13.68,"h":14.29,"l":13.67,"c":13.99,"v":129300},{"d":"2022-04-04","o":14.15,"h":14.2,"l":13.48,"c":13.86,"v":67200},{"d":"2022-04-05","o":13.86,"h":14.04,"l":13.28,"c":13.65,"v":267300},{"d":"2022-04-06","o":13.37,"h":13.85,"l":12.79,"c":13.45,"v":260800},{"d":"2022-04-07","o":13.44,"h":13.61,"l":12.88,"c":13.26,"v":148000},{"d":"2022-04-08","o":13.26,"h":13.29,"l":12.91,"c":13.14,"v":211300},{"d":"2022-04-11","o":13.13,"h":13.13,"l":12.03,"c":12.15,"v":334500},{"d":"2022-04-12","o":12.27,"h":12.78,"l":12.03,"c":12.27,"v":288800},{"d":"2022-04-13","o":12.26,"h":12.87,"l":12,"c":12.65,"v":308700},{"d":"2022-04-14","o":12.67,"h":12.81,"l":12,"c":12.2,"v":102900},{"d":"2022-04-18","o":12.13,"h":12.51,"l":11.34,"c":11.61,"v":190900},{"d":"2022-04-19","o":11.59,"h":12.01,"l":11.56,"c":11.78,"v":148300},{"d":"2022-04-20","o":11.8,"h":11.8,"l":11.3,"c":11.43,"v":251400},{"d":"2022-04-21","o":11.54,"h":11.63,"l":10.76,"c":10.81,"v":222200},{"d":"2022-04-22","o":10.9,"h":11.02,"l":10.21,"c":10.35,"v":260000},{"d":"2022-04-25","o":10.16,"h":11.46,"l":10.13,"c":11.2,"v":215300},{"d":"2022-04-26","o":11.01,"h":11.13,"l":10.56,"c":10.57,"v":91100},{"d":"2022-04-27","o":10.65,"h":10.88,"l":10.38,"c":10.57,"v":127400},{"d":"2022-04-28","o":10.76,"h":11.05,"l":10.28,"c":10.87,"v":132900},{"d":"2022-04-29","o":10.75,"h":10.99,"l":10.38,"c":10.47,"v":70200},{"d":"2022-05-02","o":10.49,"h":10.67,"l":10.22,"c":10.61,"v":119100},{"d":"2022-05-03","o":10.66,"h":10.8,"l":10.14,"c":10.33,"v":80600},{"d":"2022-05-04","o":10.32,"h":10.52,"l":9.92,"c":10.33,"v":207000},{"d":"2022-05-05","o":10.22,"h":10.45,"l":9.93,"c":10.09,"v":120300},{"d":"2022-05-06","o":10.13,"h":10.35,"l":9.7,"c":9.96,"v":200400},{"d":"2022-05-09","o":10.07,"h":10.07,"l":8.72,"c":8.8,"v":207200},{"d":"2022-05-10","o":9.16,"h":9.31,"l":8.16,"c":8.51,"v":269100},{"d":"2022-05-11","o":8.63,"h":9,"l":7.96,"c":8.14,"v":359800},{"d":"2022-05-12","o":8.07,"h":8.58,"l":7.98,"c":8.58,"v":304900},{"d":"2022-05-13","o":8.75,"h":9.76,"l":8.75,"c":8.82,"v":289500},{"d":"2022-05-16","o":8.7,"h":8.77,"l":7.41,"c":7.54,"v":316900},{"d":"2022-05-17","o":7.67,"h":8.31,"l":7.06,"c":8.22,"v":315600},{"d":"2022-05-18","o":8.06,"h":8.38,"l":7.53,"c":7.69,"v":173900},{"d":"2022-05-19","o":7.62,"h":8.35,"l":7.52,"c":8.01,"v":161400},{"d":"2022-05-20","o":8.22,"h":8.49,"l":8.08,"c":8.32,"v":222800},{"d":"2022-05-23","o":8.47,"h":8.5,"l":8.11,"c":8.34,"v":104700},{"d":"2022-05-24","o":8.16,"h":8.21,"l":7.72,"c":7.91,"v":200500},{"d":"2022-05-25","o":7.88,"h":8.25,"l":7.76,"c":8.17,"v":101500},{"d":"2022-05-26","o":8.31,"h":8.9,"l":8.15,"c":8.56,"v":159400},{"d":"2022-05-27","o":8.63,"h":9.35,"l":8.42,"c":9.26,"v":176200},{"d":"2022-05-31","o":9.12,"h":9.23,"l":8.75,"c":8.82,"v":180000},{"d":"2022-06-01","o":8.87,"h":9.01,"l":8.65,"c":8.76,"v":119000},{"d":"2022-06-02","o":8.72,"h":9.32,"l":8.71,"c":9.16,"v":114100},{"d":"2022-06-03","o":9.02,"h":9.15,"l":8.61,"c":8.85,"v":85000},{"d":"2022-06-06","o":9.01,"h":9.19,"l":8.78,"c":8.87,"v":104800},{"d":"2022-06-07","o":8.78,"h":9.01,"l":8.53,"c":9.01,"v":86400},{"d":"2022-06-08","o":9,"h":9.46,"l":8.88,"c":9.08,"v":97000},{"d":"2022-06-09","o":8.95,"h":9.02,"l":8.62,"c":8.65,"v":146400},{"d":"2022-06-10","o":8.54,"h":8.67,"l":8.04,"c":8.32,"v":146200},{"d":"2022-06-13","o":7.87,"h":8.31,"l":7.8,"c":8.19,"v":185100},{"d":"2022-06-14","o":8.25,"h":8.38,"l":7.69,"c":7.92,"v":193800},{"d":"2022-06-15","o":8,"h":8.64,"l":7.84,"c":8.17,"v":116700},{"d":"2022-06-16","o":7.59,"h":7.59,"l":6.08,"c":6.35,"v":826100},{"d":"2022-06-17","o":6.67,"h":6.8,"l":5.81,"c":5.98,"v":529700},{"d":"2022-06-21","o":6.1,"h":6.41,"l":5.84,"c":6.3,"v":378000},{"d":"2022-06-22","o":6.13,"h":6.78,"l":6.13,"c":6.6,"v":176600},{"d":"2022-06-23","o":6.58,"h":6.84,"l":6.44,"c":6.6,"v":83300},{"d":"2022-06-24","o":6.75,"h":7.27,"l":6.71,"c":6.76,"v":822200},{"d":"2022-06-27","o":6.85,"h":7.1,"l":6.63,"c":6.75,"v":171300},{"d":"2022-06-28","o":6.76,"h":6.85,"l":6.06,"c":6.18,"v":275600},{"d":"2022-06-29","o":6.2,"h":6.2,"l":5.8,"c":6.17,"v":197800},{"d":"2022-06-30","o":6.2,"h":6.2,"l":5.89,"c":5.93,"v":83500},{"d":"2022-07-01","o":5.92,"h":6.17,"l":5.79,"c":6.15,"v":66100},{"d":"2022-07-05","o":5.99,"h":6.22,"l":5.93,"c":6.2,"v":80300},{"d":"2022-07-06","o":6.29,"h":6.37,"l":5.92,"c":5.98,"v":152300},{"d":"2022-07-07","o":6.1,"h":7.27,"l":6.06,"c":6.57,"v":520200},{"d":"2022-07-08","o":6.47,"h":6.68,"l":6.35,"c":6.5,"v":116100},{"d":"2022-07-11","o":6.49,"h":6.53,"l":6.08,"c":6.17,"v":133200},{"d":"2022-07-12","o":6.26,"h":6.78,"l":6.19,"c":6.36,"v":108600},{"d":"2022-07-13","o":6.19,"h":6.43,"l":6.09,"c":6.37,"v":98600},{"d":"2022-07-14","o":6.2,"h":6.23,"l":5.93,"c":6.15,"v":165500},{"d":"2022-07-15","o":6.33,"h":6.47,"l":6.19,"c":6.35,"v":53600},{"d":"2022-07-18","o":6.43,"h":6.68,"l":6.35,"c":6.36,"v":82700},{"d":"2022-07-19","o":6.47,"h":6.87,"l":6.07,"c":6.85,"v":101100},{"d":"2022-07-20","o":6.81,"h":7.38,"l":6.81,"c":7.3,"v":237000},{"d":"2022-07-21","o":7.18,"h":7.41,"l":7.08,"c":7.2,"v":77900},{"d":"2022-07-22","o":7.27,"h":7.27,"l":6.65,"c":6.74,"v":70700},{"d":"2022-07-25","o":6.85,"h":7.19,"l":6.68,"c":7.01,"v":73800},{"d":"2022-07-26","o":7,"h":7.17,"l":6.82,"c":6.94,"v":63200},{"d":"2022-07-27","o":6.99,"h":7.45,"l":6.97,"c":7.34,"v":90800},{"d":"2022-07-28","o":7.25,"h":7.87,"l":7.06,"c":7.7,"v":113800},{"d":"2022-07-29","o":7.65,"h":7.89,"l":7.53,"c":7.77,"v":90500},{"d":"2022-08-01","o":7.86,"h":8.07,"l":7.35,"c":7.62,"v":199200},{"d":"2022-08-02","o":7.52,"h":8.05,"l":7.27,"c":7.74,"v":66700},{"d":"2022-08-03","o":7.83,"h":8.42,"l":7.69,"c":8.16,"v":129800},{"d":"2022-08-04","o":8.13,"h":8.32,"l":8.11,"c":8.16,"v":42800},{"d":"2022-08-05","o":8.01,"h":8.37,"l":7.88,"c":8.33,"v":123000},{"d":"2022-08-08","o":8.44,"h":9.62,"l":8.19,"c":9.01,"v":370400},{"d":"2022-08-09","o":8.88,"h":9.15,"l":8.55,"c":8.77,"v":360500},{"d":"2022-08-10","o":9.04,"h":9.46,"l":8.94,"c":9.28,"v":93900},{"d":"2022-08-11","o":9.39,"h":9.65,"l":8.77,"c":8.88,"v":239600},{"d":"2022-08-12","o":10.89,"h":11.75,"l":10.34,"c":11.2,"v":689600},{"d":"2022-08-15","o":11.2,"h":11.21,"l":10.66,"c":10.71,"v":150600},{"d":"2022-08-16","o":10.76,"h":11.13,"l":10.46,"c":10.94,"v":133800},{"d":"2022-08-17","o":10.77,"h":11.03,"l":10.39,"c":10.6,"v":128300},{"d":"2022-08-18","o":10.49,"h":10.88,"l":10.26,"c":10.75,"v":87100},{"d":"2022-08-19","o":10.63,"h":11.06,"l":10.05,"c":10.21,"v":92500},{"d":"2022-08-22","o":10.08,"h":10.37,"l":9.86,"c":9.94,"v":113600},{"d":"2022-08-23","o":10.06,"h":10.14,"l":9.71,"c":9.81,"v":88700},{"d":"2022-08-24","o":9.86,"h":10.08,"l":9.84,"c":9.89,"v":129500},{"d":"2022-08-25","o":9.55,"h":9.77,"l":9.17,"c":9.22,"v":157400},{"d":"2022-08-26","o":9.24,"h":9.25,"l":8.9,"c":8.95,"v":85900},{"d":"2022-08-29","o":8.84,"h":9.09,"l":8.77,"c":8.94,"v":80000},{"d":"2022-08-30","o":9.05,"h":9.05,"l":8.58,"c":8.82,"v":117000},{"d":"2022-08-31","o":8.87,"h":8.99,"l":8.7,"c":8.72,"v":42400},{"d":"2022-09-01","o":8.65,"h":8.86,"l":8.34,"c":8.83,"v":65700},{"d":"2022-09-02","o":8.99,"h":8.99,"l":8.54,"c":8.63,"v":60700},{"d":"2022-09-06","o":8.67,"h":8.67,"l":8.1,"c":8.59,"v":97700},{"d":"2022-09-07","o":8.64,"h":8.78,"l":8.42,"c":8.72,"v":80600},{"d":"2022-09-08","o":8.57,"h":9.02,"l":8.57,"c":9,"v":51000},{"d":"2022-09-09","o":9.08,"h":9.29,"l":9.02,"c":9.25,"v":66900},{"d":"2022-09-12","o":9.3,"h":9.3,"l":9.01,"c":9.12,"v":45400},{"d":"2022-09-13","o":8.76,"h":8.89,"l":8.41,"c":8.51,"v":66000},{"d":"2022-09-14","o":8.49,"h":8.58,"l":8.29,"c":8.45,"v":39600},{"d":"2022-09-15","o":8.42,"h":8.99,"l":8.27,"c":8.44,"v":47200},{"d":"2022-09-16","o":8.22,"h":8.42,"l":8.02,"c":8.08,"v":107000},{"d":"2022-09-19","o":8.01,"h":8.32,"l":7.94,"c":8.04,"v":65600},{"d":"2022-09-20","o":7.92,"h":8.13,"l":7.7,"c":7.78,"v":57700},{"d":"2022-09-21","o":7.87,"h":7.87,"l":7.14,"c":7.39,"v":182000},{"d":"2022-09-22","o":7.41,"h":7.47,"l":6.93,"c":7.16,"v":154000},{"d":"2022-09-23","o":7.03,"h":7.2,"l":6.43,"c":6.73,"v":159400},{"d":"2022-09-26","o":6.72,"h":7.61,"l":6.62,"c":6.71,"v":76300},{"d":"2022-09-27","o":6.89,"h":6.89,"l":6.35,"c":6.44,"v":131300},{"d":"2022-09-28","o":6.57,"h":7,"l":6.34,"c":6.72,"v":200000},{"d":"2022-09-29","o":6.55,"h":6.7,"l":6.3,"c":6.54,"v":127700},{"d":"2022-09-30","o":6.35,"h":6.82,"l":6.3,"c":6.43,"v":105500},{"d":"2022-10-03","o":6.6,"h":6.76,"l":6.38,"c":6.66,"v":101500},{"d":"2022-10-04","o":6.84,"h":7.17,"l":6.51,"c":7,"v":218400},{"d":"2022-10-05","o":6.93,"h":7.16,"l":6.67,"c":7.08,"v":166700},{"d":"2022-10-06","o":7.01,"h":7.14,"l":6.94,"c":6.99,"v":41600},{"d":"2022-10-07","o":6.84,"h":6.9,"l":6.51,"c":6.62,"v":86600},{"d":"2022-10-10","o":6.52,"h":6.65,"l":6.43,"c":6.49,"v":37100},{"d":"2022-10-11","o":6.56,"h":6.56,"l":6.22,"c":6.32,"v":46400},{"d":"2022-10-12","o":6.41,"h":6.42,"l":6.03,"c":6.21,"v":35100},{"d":"2022-10-13","o":6.05,"h":6.45,"l":5.83,"c":6.37,"v":116400},{"d":"2022-10-14","o":6.57,"h":6.64,"l":6.08,"c":6.18,"v":100500},{"d":"2022-10-17","o":6.32,"h":6.56,"l":6.08,"c":6.32,"v":51800},{"d":"2022-10-18","o":6.57,"h":6.98,"l":6.27,"c":6.44,"v":159400},{"d":"2022-10-19","o":6.39,"h":6.58,"l":5.89,"c":6.18,"v":115200},{"d":"2022-10-20","o":6.19,"h":6.43,"l":6.05,"c":6.07,"v":45900},{"d":"2022-10-21","o":6.13,"h":6.27,"l":5.89,"c":6.17,"v":78700},{"d":"2022-10-24","o":6.26,"h":6.33,"l":5.82,"c":6.09,"v":183100},{"d":"2022-10-25","o":6.11,"h":6.33,"l":6.04,"c":6.33,"v":252800},{"d":"2022-10-26","o":6.35,"h":6.6,"l":6.3,"c":6.44,"v":99500},{"d":"2022-10-27","o":6.49,"h":6.94,"l":6.29,"c":6.85,"v":162900},{"d":"2022-10-28","o":6.86,"h":6.92,"l":6.52,"c":6.84,"v":220600},{"d":"2022-10-31","o":6.78,"h":6.81,"l":6.68,"c":6.78,"v":93600},{"d":"2022-11-01","o":6.86,"h":7.01,"l":6.82,"c":6.9,"v":126400},{"d":"2022-11-02","o":6.91,"h":6.91,"l":6.11,"c":6.13,"v":272400},{"d":"2022-11-03","o":6.09,"h":6.21,"l":5.77,"c":5.8,"v":167600},{"d":"2022-11-04","o":5.9,"h":6.06,"l":5.26,"c":5.35,"v":339900},{"d":"2022-11-07","o":5.38,"h":5.41,"l":4.88,"c":5.18,"v":493300},{"d":"2022-11-08","o":5.12,"h":5.12,"l":4.42,"c":4.81,"v":424200},{"d":"2022-11-09","o":5,"h":5,"l":4.45,"c":4.55,"v":422200},{"d":"2022-11-10","o":4.73,"h":5,"l":4.36,"c":4.73,"v":802100},{"d":"2022-11-11","o":3.23,"h":3.67,"l":3.23,"c":3.28,"v":1682000},{"d":"2022-11-14","o":3.16,"h":3.21,"l":2.69,"c":2.7,"v":1830800},{"d":"2022-11-15","o":2.76,"h":3.2,"l":2.76,"c":3.09,"v":977500},{"d":"2022-11-16","o":3.5,"h":3.98,"l":3.39,"c":3.52,"v":2478700},{"d":"2022-11-17","o":3.46,"h":3.49,"l":3.18,"c":3.3,"v":478600},{"d":"2022-11-18","o":3.5,"h":3.79,"l":3.31,"c":3.41,"v":461000},{"d":"2022-11-21","o":3.36,"h":3.39,"l":3.13,"c":3.14,"v":273000},{"d":"2022-11-22","o":3.17,"h":3.18,"l":3.03,"c":3.1,"v":265200},{"d":"2022-11-23","o":3.1,"h":3.54,"l":3.05,"c":3.38,"v":261600},{"d":"2022-11-25","o":3.35,"h":3.38,"l":3.25,"c":3.34,"v":52800},{"d":"2022-11-28","o":3.31,"h":3.45,"l":3.21,"c":3.26,"v":165400},{"d":"2022-11-29","o":3.34,"h":3.41,"l":3.19,"c":3.39,"v":164400},{"d":"2022-11-30","o":3.46,"h":3.64,"l":3.38,"c":3.58,"v":231200},{"d":"2022-12-01","o":3.59,"h":3.71,"l":3.54,"c":3.62,"v":98900},{"d":"2022-12-02","o":3.55,"h":3.72,"l":3.33,"c":3.67,"v":132900},{"d":"2022-12-05","o":3.59,"h":3.72,"l":3.45,"c":3.52,"v":217400},{"d":"2022-12-06","o":3.5,"h":3.5,"l":3.19,"c":3.28,"v":234400},{"d":"2022-12-07","o":3.4,"h":3.49,"l":3.18,"c":3.22,"v":128600},{"d":"2022-12-08","o":3.23,"h":3.33,"l":3.16,"c":3.24,"v":130700},{"d":"2022-12-09","o":3.2,"h":3.37,"l":3.17,"c":3.22,"v":132300},{"d":"2022-12-12","o":3.21,"h":3.27,"l":3.09,"c":3.15,"v":179500},{"d":"2022-12-13","o":3.26,"h":3.4,"l":3.16,"c":3.26,"v":193700},{"d":"2022-12-14","o":3.25,"h":3.43,"l":3.22,"c":3.28,"v":364100},{"d":"2022-12-15","o":3.2,"h":3.32,"l":3.13,"c":3.15,"v":326900},{"d":"2022-12-16","o":3.14,"h":3.23,"l":2.96,"c":3.15,"v":332600},{"d":"2022-12-19","o":3.21,"h":3.21,"l":3.02,"c":3.08,"v":204900},{"d":"2022-12-20","o":3.08,"h":3.29,"l":3.08,"c":3.21,"v":165400},{"d":"2022-12-21","o":3.3,"h":3.53,"l":3.29,"c":3.38,"v":331600},{"d":"2022-12-22","o":3.33,"h":3.36,"l":3.2,"c":3.34,"v":111400},{"d":"2022-12-23","o":3.32,"h":3.39,"l":3.22,"c":3.32,"v":141200},{"d":"2022-12-27","o":3.45,"h":3.46,"l":3.23,"c":3.33,"v":230200},{"d":"2022-12-28","o":3.4,"h":3.64,"l":3.39,"c":3.4,"v":236600},{"d":"2022-12-29","o":3.45,"h":3.65,"l":3.45,"c":3.62,"v":154800},{"d":"2022-12-30","o":3.57,"h":3.72,"l":3.51,"c":3.7,"v":195000},{"d":"2023-01-03","o":3.75,"h":3.81,"l":3.6,"c":3.71,"v":201700},{"d":"2023-01-04","o":3.75,"h":3.88,"l":3.71,"c":3.82,"v":144200},{"d":"2023-01-05","o":3.79,"h":3.91,"l":3.71,"c":3.75,"v":244200},{"d":"2023-01-06","o":3.75,"h":4.22,"l":3.75,"c":4.12,"v":616700},{"d":"2023-01-09","o":4.17,"h":4.77,"l":4.06,"c":4.52,"v":664200},{"d":"2023-01-10","o":4.48,"h":4.76,"l":4.48,"c":4.72,"v":301800},{"d":"2023-01-11","o":4.73,"h":4.85,"l":4.62,"c":4.83,"v":262700},{"d":"2023-01-12","o":4.79,"h":5.13,"l":4.66,"c":5.09,"v":205700},{"d":"2023-01-13","o":4.96,"h":5.2,"l":4.93,"c":4.98,"v":130800},{"d":"2023-01-17","o":4.97,"h":5.05,"l":4.58,"c":4.68,"v":489300},{"d":"2023-01-18","o":4.67,"h":4.89,"l":4.41,"c":4.59,"v":421900},{"d":"2023-01-19","o":4.54,"h":5.09,"l":4.5,"c":4.92,"v":385600},{"d":"2023-01-20","o":5.01,"h":5.28,"l":4.93,"c":5.02,"v":296800},{"d":"2023-01-23","o":4.96,"h":5.35,"l":4.96,"c":5.31,"v":243100},{"d":"2023-01-24","o":5.24,"h":5.74,"l":5.24,"c":5.55,"v":337100},{"d":"2023-01-25","o":5.45,"h":5.66,"l":5.26,"c":5.58,"v":190500},{"d":"2023-01-26","o":5.64,"h":5.75,"l":5.32,"c":5.51,"v":121900},{"d":"2023-01-27","o":5.45,"h":5.69,"l":5.44,"c":5.62,"v":192100},{"d":"2023-01-30","o":5.55,"h":5.8,"l":5.44,"c":5.45,"v":161600},{"d":"2023-01-31","o":5.47,"h":5.91,"l":5.47,"c":5.82,"v":162400},{"d":"2023-02-01","o":5.75,"h":6.26,"l":5.75,"c":6.25,"v":245700},{"d":"2023-02-02","o":6.29,"h":6.73,"l":6.29,"c":6.7,"v":555000},{"d":"2023-02-03","o":6.61,"h":7.16,"l":6.57,"c":7.03,"v":353000},{"d":"2023-02-06","o":6.99,"h":7.9,"l":6.92,"c":7.66,"v":827100},{"d":"2023-02-07","o":7.68,"h":7.94,"l":7.53,"c":7.8,"v":556500},{"d":"2023-02-08","o":7.72,"h":7.75,"l":6.89,"c":7.03,"v":466600},{"d":"2023-02-09","o":7.09,"h":7.36,"l":6.96,"c":7.04,"v":270700},{"d":"2023-02-10","o":6.97,"h":7.24,"l":6.61,"c":6.69,"v":280500},{"d":"2023-02-13","o":6.69,"h":7.04,"l":6.56,"c":6.75,"v":505400},{"d":"2023-02-14","o":6.69,"h":7.17,"l":6.65,"c":7.02,"v":248700},{"d":"2023-02-15","o":7,"h":7.12,"l":6.88,"c":7.05,"v":233100},{"d":"2023-02-16","o":6.98,"h":7.26,"l":6.89,"c":7.07,"v":285900},{"d":"2023-02-17","o":7.07,"h":7.43,"l":7,"c":7.11,"v":387200},{"d":"2023-02-21","o":7.01,"h":7.14,"l":5.8,"c":6.05,"v":520200},{"d":"2023-02-22","o":6.1,"h":6.15,"l":5.64,"c":6,"v":385500},{"d":"2023-02-23","o":6.08,"h":6.49,"l":5.96,"c":6.43,"v":285700},{"d":"2023-02-24","o":6.26,"h":6.45,"l":6.12,"c":6.34,"v":242000},{"d":"2023-02-27","o":6.38,"h":6.62,"l":5.78,"c":6.51,"v":200600},{"d":"2023-02-28","o":5.5,"h":6.64,"l":5.43,"c":6.55,"v":508200},{"d":"2023-03-01","o":6.51,"h":6.59,"l":5.5,"c":5.74,"v":449100},{"d":"2023-03-02","o":5.71,"h":5.71,"l":5.37,"c":5.38,"v":270100},{"d":"2023-03-03","o":5.41,"h":5.5,"l":5.22,"c":5.39,"v":346900},{"d":"2023-03-06","o":5.41,"h":5.9,"l":5.23,"c":5.74,"v":346500},{"d":"2023-03-07","o":5.74,"h":6.07,"l":5.61,"c":6.02,"v":263000},{"d":"2023-03-08","o":6.13,"h":6.13,"l":5.81,"c":5.89,"v":242100},{"d":"2023-03-09","o":5.82,"h":6.11,"l":5.6,"c":5.64,"v":342600},{"d":"2023-03-10","o":4.75,"h":5.11,"l":4.34,"c":4.4,"v":1847300},{"d":"2023-03-13","o":4.32,"h":5.06,"l":4.29,"c":4.59,"v":438600},{"d":"2023-03-14","o":4.83,"h":4.89,"l":4.4,"c":4.82,"v":311700},{"d":"2023-03-15","o":4.8,"h":5,"l":4.59,"c":4.96,"v":236300},{"d":"2023-03-16","o":4.89,"h":4.99,"l":4.59,"c":4.82,"v":220800},{"d":"2023-03-17","o":4.79,"h":4.95,"l":4.64,"c":4.73,"v":177400},{"d":"2023-03-20","o":4.84,"h":4.84,"l":4.56,"c":4.58,"v":128400},{"d":"2023-03-21","o":4.64,"h":5.09,"l":4.64,"c":4.92,"v":153800},{"d":"2023-03-22","o":4.91,"h":5.03,"l":4.64,"c":4.8,"v":103400},{"d":"2023-03-23","o":4.93,"h":5.04,"l":4.7,"c":4.71,"v":109300},{"d":"2023-03-24","o":4.66,"h":4.78,"l":4.52,"c":4.56,"v":156100},{"d":"2023-03-27","o":4.63,"h":4.74,"l":4.5,"c":4.73,"v":130800},{"d":"2023-03-28","o":4.71,"h":4.88,"l":4.7,"c":4.77,"v":92400},{"d":"2023-03-29","o":4.85,"h":4.97,"l":4.76,"c":4.96,"v":96600},{"d":"2023-03-30","o":5.1,"h":5.1,"l":4.91,"c":4.97,"v":83500},{"d":"2023-03-31","o":5,"h":5.06,"l":4.73,"c":5.04,"v":189400},{"d":"2023-04-03","o":5.07,"h":5.29,"l":4.96,"c":5.17,"v":307700},{"d":"2023-04-04","o":5.19,"h":5.24,"l":4.81,"c":4.82,"v":220700},{"d":"2023-04-05","o":4.8,"h":4.86,"l":4.6,"c":4.76,"v":179600},{"d":"2023-04-06","o":4.76,"h":4.84,"l":4.5,"c":4.64,"v":190200},{"d":"2023-04-10","o":4.54,"h":4.84,"l":4.43,"c":4.84,"v":137800},{"d":"2023-04-11","o":4.87,"h":5.23,"l":4.87,"c":5.21,"v":162700},{"d":"2023-04-12","o":5.28,"h":5.31,"l":4.97,"c":5.11,"v":157300},{"d":"2023-04-13","o":5.15,"h":5.46,"l":5.05,"c":5.32,"v":183300},{"d":"2023-04-14","o":5.33,"h":5.4,"l":4.98,"c":5.25,"v":210700},{"d":"2023-04-17","o":5.2,"h":5.24,"l":5.01,"c":5.04,"v":88900},{"d":"2023-04-18","o":5.04,"h":5.09,"l":4.56,"c":4.69,"v":368900},{"d":"2023-04-19","o":4.62,"h":4.96,"l":4.62,"c":4.94,"v":294200},{"d":"2023-04-20","o":4.86,"h":5,"l":4.82,"c":4.88,"v":52000},{"d":"2023-04-21","o":4.88,"h":5.03,"l":4.8,"c":5,"v":139300},{"d":"2023-04-24","o":4.99,"h":5,"l":4.78,"c":4.9,"v":77300},{"d":"2023-04-25","o":4.82,"h":5,"l":4.72,"c":4.77,"v":134100},{"d":"2023-04-26","o":4.76,"h":4.78,"l":4.49,"c":4.71,"v":214700},{"d":"2023-04-27","o":4.74,"h":4.85,"l":4.69,"c":4.78,"v":40600},{"d":"2023-04-28","o":4.75,"h":4.91,"l":4.75,"c":4.9,"v":94700},{"d":"2023-05-01","o":4.89,"h":4.97,"l":4.73,"c":4.94,"v":103300},{"d":"2023-05-02","o":5,"h":5,"l":4.59,"c":4.69,"v":176000},{"d":"2023-05-03","o":4.71,"h":4.91,"l":4.7,"c":4.83,"v":66700},{"d":"2023-05-04","o":4.76,"h":4.89,"l":4.51,"c":4.88,"v":85100},{"d":"2023-05-05","o":5.01,"h":5.18,"l":4.97,"c":5.07,"v":130500},{"d":"2023-05-08","o":5.15,"h":5.28,"l":5.07,"c":5.24,"v":154900},{"d":"2023-05-09","o":5.24,"h":5.31,"l":4.96,"c":5.25,"v":101500},{"d":"2023-05-10","o":5.42,"h":5.47,"l":4.95,"c":5.04,"v":161900},{"d":"2023-05-11","o":5.04,"h":5.25,"l":4.84,"c":4.89,"v":181600},{"d":"2023-05-12","o":6.07,"h":7,"l":5.49,"c":6.72,"v":1626600},{"d":"2023-05-15","o":6.7,"h":7,"l":6.58,"c":6.87,"v":519800},{"d":"2023-05-16","o":6.98,"h":6.99,"l":6.47,"c":6.84,"v":454000},{"d":"2023-05-17","o":6.93,"h":7.48,"l":6.77,"c":7.29,"v":546200},{"d":"2023-05-18","o":7.36,"h":8.27,"l":7.03,"c":8.02,"v":699600},{"d":"2023-05-19","o":8.19,"h":8.35,"l":7.69,"c":7.81,"v":280600},{"d":"2023-05-22","o":7.95,"h":8.22,"l":7.78,"c":8,"v":136700},{"d":"2023-05-23","o":7.5,"h":8.06,"l":7.27,"c":7.79,"v":159200},{"d":"2023-05-24","o":7.92,"h":7.95,"l":7.59,"c":7.71,"v":121500},{"d":"2023-05-25","o":7.7,"h":7.8,"l":7.18,"c":7.46,"v":194000},{"d":"2023-05-26","o":7.53,"h":7.67,"l":7.39,"c":7.53,"v":83800},{"d":"2023-05-30","o":7.58,"h":8.34,"l":7.43,"c":8.2,"v":334500},{"d":"2023-05-31","o":8.42,"h":8.54,"l":8.01,"c":8.44,"v":260500},{"d":"2023-06-01","o":8.65,"h":8.7,"l":8.15,"c":8.24,"v":277600},{"d":"2023-06-02","o":8.32,"h":8.32,"l":7.94,"c":8.2,"v":143100},{"d":"2023-06-05","o":8.09,"h":8.16,"l":7.62,"c":7.89,"v":101600},{"d":"2023-06-06","o":7.87,"h":8.15,"l":7.56,"c":7.89,"v":134100},{"d":"2023-06-07","o":7.94,"h":8.18,"l":7.8,"c":7.91,"v":268500},{"d":"2023-06-08","o":7.81,"h":8.05,"l":7.56,"c":7.97,"v":81500},{"d":"2023-06-09","o":7.95,"h":8.06,"l":7.87,"c":8.01,"v":131300},{"d":"2023-06-12","o":8.05,"h":8.05,"l":7.75,"c":7.99,"v":123200},{"d":"2023-06-13","o":8,"h":8.55,"l":7.87,"c":7.92,"v":434400},{"d":"2023-06-14","o":7.92,"h":8.11,"l":7.61,"c":7.72,"v":145300},{"d":"2023-06-15","o":7.73,"h":8.05,"l":7.64,"c":7.89,"v":82800},{"d":"2023-06-16","o":8.02,"h":8.37,"l":7.82,"c":7.86,"v":146500},{"d":"2023-06-20","o":7.84,"h":7.96,"l":7.51,"c":7.69,"v":176900},{"d":"2023-06-21","o":7.63,"h":7.7,"l":7.39,"c":7.43,"v":91700},{"d":"2023-06-22","o":7.4,"h":8.04,"l":7.22,"c":7.68,"v":100300},{"d":"2023-06-23","o":7.49,"h":8.08,"l":7.45,"c":7.8,"v":207900},{"d":"2023-06-26","o":7.89,"h":8.35,"l":7.72,"c":8.19,"v":233900},{"d":"2023-06-27","o":8.2,"h":8.37,"l":7.91,"c":8.16,"v":140300},{"d":"2023-06-28","o":8.44,"h":9.09,"l":8.3,"c":8.56,"v":164500},{"d":"2023-06-29","o":8.24,"h":8.77,"l":8.2,"c":8.43,"v":151000},{"d":"2023-06-30","o":8.52,"h":8.83,"l":8.44,"c":8.62,"v":481600},{"d":"2023-07-03","o":8.71,"h":8.88,"l":8.57,"c":8.68,"v":89500},{"d":"2023-07-05","o":8.59,"h":8.59,"l":8.14,"c":8.16,"v":82800},{"d":"2023-07-06","o":8.09,"h":8.1,"l":7.63,"c":7.77,"v":135500},{"d":"2023-07-07","o":7.75,"h":8.11,"l":7.72,"c":8.01,"v":65800},{"d":"2023-07-10","o":7.99,"h":8.43,"l":7.99,"c":8.4,"v":53200},{"d":"2023-07-11","o":8.75,"h":9.94,"l":8.43,"c":9.25,"v":302500},{"d":"2023-07-12","o":9.48,"h":9.72,"l":9.23,"c":9.53,"v":175900},{"d":"2023-07-13","o":9.55,"h":9.69,"l":9.14,"c":9.38,"v":104200},{"d":"2023-07-14","o":9.35,"h":9.61,"l":9.09,"c":9.46,"v":70200},{"d":"2023-07-17","o":9.52,"h":9.8,"l":8.95,"c":9.23,"v":174500},{"d":"2023-07-18","o":9.11,"h":9.62,"l":8.86,"c":8.9,"v":131700},{"d":"2023-07-19","o":8.99,"h":9.14,"l":8.79,"c":8.97,"v":82800},{"d":"2023-07-20","o":9,"h":9.16,"l":8.9,"c":8.94,"v":122800},{"d":"2023-07-21","o":8.96,"h":9.04,"l":8.65,"c":8.93,"v":130700},{"d":"2023-07-24","o":8.9,"h":9.02,"l":8.46,"c":8.5,"v":77500},{"d":"2023-07-25","o":8.47,"h":8.71,"l":8.36,"c":8.54,"v":48100},{"d":"2023-07-26","o":8.44,"h":8.59,"l":8.22,"c":8.49,"v":76500},{"d":"2023-07-27","o":8.56,"h":8.65,"l":8.16,"c":8.45,"v":87500},{"d":"2023-07-28","o":8.58,"h":8.83,"l":8.56,"c":8.75,"v":52400},{"d":"2023-07-31","o":8.79,"h":9.1,"l":8.76,"c":9.07,"v":68400},{"d":"2023-08-01","o":9.04,"h":9.18,"l":8.86,"c":9.12,"v":65300},{"d":"2023-08-02","o":8.97,"h":9.14,"l":8.5,"c":8.74,"v":55200},{"d":"2023-08-03","o":8.73,"h":9.05,"l":8.6,"c":8.95,"v":63600},{"d":"2023-08-04","o":9.03,"h":9.04,"l":8.68,"c":8.75,"v":47800},{"d":"2023-08-07","o":8.68,"h":8.72,"l":8.31,"c":8.69,"v":60900},{"d":"2023-08-08","o":8.61,"h":8.75,"l":8.43,"c":8.5,"v":64000},{"d":"2023-08-09","o":8.45,"h":8.46,"l":7.71,"c":8,"v":219000},{"d":"2023-08-10","o":8.04,"h":8.08,"l":7.81,"c":7.86,"v":87900},{"d":"2023-08-11","o":7.78,"h":8.87,"l":7.68,"c":7.72,"v":246100},{"d":"2023-08-14","o":7.58,"h":7.72,"l":7.34,"c":7.72,"v":85200},{"d":"2023-08-15","o":7.7,"h":8.03,"l":7.7,"c":7.85,"v":75500},{"d":"2023-08-16","o":7.79,"h":7.97,"l":7.75,"c":7.9,"v":35700},{"d":"2023-08-17","o":7.94,"h":8.05,"l":7.51,"c":7.58,"v":24400},{"d":"2023-08-18","o":7.45,"h":7.9,"l":7.45,"c":7.82,"v":47900},{"d":"2023-08-21","o":7.88,"h":8.12,"l":7.59,"c":7.67,"v":101500},{"d":"2023-08-22","o":7.79,"h":7.88,"l":7.18,"c":7.51,"v":84000},{"d":"2023-08-23","o":7.51,"h":8.05,"l":7.51,"c":8.02,"v":58600},{"d":"2023-08-24","o":8.07,"h":8.07,"l":7.74,"c":7.77,"v":55900},{"d":"2023-08-25","o":7.8,"h":8,"l":7.8,"c":7.93,"v":53900},{"d":"2023-08-28","o":7.97,"h":8.48,"l":7.89,"c":7.97,"v":38200},{"d":"2023-08-29","o":7.93,"h":8.38,"l":7.82,"c":8,"v":78700},{"d":"2023-08-30","o":8.13,"h":8.14,"l":7.9,"c":7.99,"v":92500},{"d":"2023-08-31","o":7.96,"h":8.09,"l":7.68,"c":7.68,"v":33300},{"d":"2023-09-01","o":7.76,"h":8.17,"l":7.62,"c":7.63,"v":57100},{"d":"2023-09-05","o":7.85,"h":8.03,"l":7.63,"c":7.8,"v":84100},{"d":"2023-09-06","o":7.85,"h":7.85,"l":7.57,"c":7.63,"v":66600},{"d":"2023-09-07","o":7.66,"h":7.66,"l":7.46,"c":7.56,"v":32300},{"d":"2023-09-08","o":7.46,"h":7.6,"l":7.3,"c":7.37,"v":24000},{"d":"2023-09-11","o":7.5,"h":8.01,"l":7.5,"c":7.83,"v":38700},{"d":"2023-09-12","o":7.11,"h":7.84,"l":7.11,"c":7.82,"v":41700},{"d":"2023-09-13","o":7.96,"h":7.96,"l":7.54,"c":7.59,"v":24300},{"d":"2023-09-14","o":7.61,"h":7.65,"l":7.36,"c":7.4,"v":28000},{"d":"2023-09-15","o":7.37,"h":7.53,"l":7.31,"c":7.35,"v":95000},{"d":"2023-09-18","o":7.4,"h":7.61,"l":7.22,"c":7.28,"v":48000},{"d":"2023-09-19","o":7.31,"h":7.31,"l":6.87,"c":6.91,"v":60000},{"d":"2023-09-20","o":7,"h":7.45,"l":6.63,"c":6.82,"v":84100},{"d":"2023-09-21","o":6.71,"h":6.84,"l":6.05,"c":6.76,"v":182600},{"d":"2023-09-22","o":6.75,"h":6.75,"l":6.53,"c":6.62,"v":39000},{"d":"2023-09-25","o":6.49,"h":6.51,"l":6.03,"c":6.5,"v":154500},{"d":"2023-09-26","o":6.32,"h":6.75,"l":6.32,"c":6.5,"v":79200},{"d":"2023-09-27","o":6.55,"h":6.85,"l":6.47,"c":6.55,"v":99200},{"d":"2023-09-28","o":6.5,"h":6.67,"l":6.4,"c":6.56,"v":49900},{"d":"2023-09-29","o":6.68,"h":7.03,"l":6.46,"c":6.84,"v":493400},{"d":"2023-10-02","o":6.85,"h":6.98,"l":6.57,"c":6.9,"v":96100},{"d":"2023-10-03","o":6.82,"h":6.99,"l":6.6,"c":6.74,"v":62300},{"d":"2023-10-04","o":6.75,"h":7.08,"l":6.75,"c":7.02,"v":79400},{"d":"2023-10-05","o":7.5,"h":7.5,"l":6.72,"c":6.86,"v":123100},{"d":"2023-10-06","o":6.73,"h":7.32,"l":6.65,"c":7.3,"v":50900},{"d":"2023-10-09","o":7.26,"h":7.43,"l":7.14,"c":7.3,"v":54500},{"d":"2023-10-10","o":7.31,"h":8.09,"l":7.31,"c":7.48,"v":105100},{"d":"2023-10-11","o":7.39,"h":7.56,"l":6.67,"c":7.01,"v":119400},{"d":"2023-10-12","o":6.95,"h":6.95,"l":6.14,"c":6.19,"v":171500},{"d":"2023-10-13","o":6.15,"h":6.3,"l":6.03,"c":6.26,"v":58600},{"d":"2023-10-16","o":6.32,"h":6.84,"l":6.21,"c":6.6,"v":155700},{"d":"2023-10-17","o":6.5,"h":6.93,"l":6.5,"c":6.79,"v":71200},{"d":"2023-10-18","o":6.71,"h":6.92,"l":6.7,"c":6.76,"v":35800},{"d":"2023-10-19","o":6.74,"h":7.23,"l":6.74,"c":7.05,"v":58600},{"d":"2023-10-20","o":7.11,"h":7.14,"l":6.8,"c":6.8,"v":101100},{"d":"2023-10-23","o":6.73,"h":7.12,"l":6.67,"c":6.98,"v":30700},{"d":"2023-10-24","o":7.04,"h":7.33,"l":7,"c":7,"v":35400},{"d":"2023-10-25","o":7.01,"h":7.03,"l":6.82,"c":6.97,"v":24200},{"d":"2023-10-26","o":6.93,"h":6.93,"l":6.26,"c":6.41,"v":142600},{"d":"2023-10-27","o":6.43,"h":7.07,"l":6.08,"c":6.15,"v":64000},{"d":"2023-10-30","o":6.31,"h":6.41,"l":5.86,"c":5.98,"v":111100},{"d":"2023-10-31","o":5.97,"h":6.13,"l":5.81,"c":6,"v":118100},{"d":"2023-11-01","o":6.01,"h":6.04,"l":5.85,"c":6.04,"v":38000},{"d":"2023-11-02","o":6.02,"h":6.19,"l":5.91,"c":5.98,"v":34700},{"d":"2023-11-03","o":6.06,"h":6.69,"l":5.91,"c":6.54,"v":46100},{"d":"2023-11-06","o":6.5,"h":6.56,"l":6.29,"c":6.38,"v":86100},{"d":"2023-11-07","o":6.48,"h":6.48,"l":6.29,"c":6.32,"v":26400},{"d":"2023-11-08","o":6.51,"h":7,"l":6.09,"c":6.18,"v":103100},{"d":"2023-11-09","o":6.29,"h":6.29,"l":5.58,"c":5.62,"v":76400},{"d":"2023-11-10","o":6.27,"h":6.27,"l":5.53,"c":5.58,"v":153200},{"d":"2023-11-13","o":5.51,"h":5.54,"l":5.01,"c":5.02,"v":137200},{"d":"2023-11-14","o":5.27,"h":5.64,"l":5.27,"c":5.6,"v":169300},{"d":"2023-11-15","o":5.4,"h":5.48,"l":5.04,"c":5.15,"v":136000},{"d":"2023-11-16","o":5.17,"h":5.19,"l":4.87,"c":4.99,"v":73800},{"d":"2023-11-17","o":5.04,"h":5.35,"l":4.91,"c":4.94,"v":82900},{"d":"2023-11-20","o":4.98,"h":5.66,"l":4.91,"c":5.5,"v":209800},{"d":"2023-11-21","o":5.57,"h":5.57,"l":5.31,"c":5.5,"v":59500},{"d":"2023-11-22","o":5.48,"h":5.74,"l":4.95,"c":5.43,"v":53100},{"d":"2023-11-24","o":5.35,"h":5.53,"l":5.35,"c":5.5,"v":15500},{"d":"2023-11-27","o":5.44,"h":5.88,"l":5.32,"c":5.52,"v":23600},{"d":"2023-11-28","o":5.55,"h":5.58,"l":5.46,"c":5.5,"v":34800},{"d":"2023-11-29","o":5.5,"h":5.62,"l":5.4,"c":5.44,"v":53700},{"d":"2023-11-30","o":5.41,"h":5.41,"l":5.01,"c":5.03,"v":50500},{"d":"2023-12-01","o":5.07,"h":5.62,"l":4.98,"c":5.61,"v":58500},{"d":"2023-12-04","o":5.56,"h":6,"l":5.56,"c":5.79,"v":90800},{"d":"2023-12-05","o":5.69,"h":5.78,"l":5.48,"c":5.77,"v":59800},{"d":"2023-12-06","o":5.78,"h":5.97,"l":5.74,"c":5.83,"v":46200},{"d":"2023-12-07","o":5.89,"h":5.91,"l":5.7,"c":5.88,"v":35300},{"d":"2023-12-08","o":5.91,"h":6.1,"l":5.65,"c":5.88,"v":38000},{"d":"2023-12-11","o":5.94,"h":6.06,"l":5.74,"c":5.95,"v":38300},{"d":"2023-12-12","o":5.98,"h":6.07,"l":5.91,"c":5.98,"v":21900},{"d":"2023-12-13","o":6.23,"h":6.63,"l":5.84,"c":6.57,"v":88900},{"d":"2023-12-14","o":6.59,"h":6.97,"l":6.4,"c":6.51,"v":161800},{"d":"2023-12-15","o":6.63,"h":7,"l":6.5,"c":6.82,"v":223800},{"d":"2023-12-18","o":6.89,"h":7.44,"l":6.55,"c":7.2,"v":123000},{"d":"2023-12-19","o":7.35,"h":7.7,"l":7.26,"c":7.38,"v":218700},{"d":"2023-12-20","o":7.35,"h":7.56,"l":7.18,"c":7.26,"v":96800},{"d":"2023-12-21","o":7.23,"h":7.5,"l":7.15,"c":7.26,"v":98700},{"d":"2023-12-22","o":7.33,"h":7.35,"l":7.18,"c":7.28,"v":28600},{"d":"2023-12-26","o":7.36,"h":7.5,"l":7.33,"c":7.4,"v":72700},{"d":"2023-12-27","o":7.45,"h":7.78,"l":7.4,"c":7.63,"v":49400},{"d":"2023-12-28","o":7.6,"h":7.84,"l":7.5,"c":7.51,"v":62700},{"d":"2023-12-29","o":7.44,"h":7.57,"l":7.4,"c":7.49,"v":50100},{"d":"2024-01-02","o":7.48,"h":7.54,"l":6.97,"c":7.19,"v":136000},{"d":"2024-01-03","o":7.22,"h":7.39,"l":6.88,"c":6.94,"v":64100},{"d":"2024-01-04","o":6.97,"h":7.5,"l":6.9,"c":7.14,"v":154000},{"d":"2024-01-05","o":7.07,"h":7.5,"l":7.07,"c":7.36,"v":102700},{"d":"2024-01-08","o":7.37,"h":8.18,"l":7.35,"c":8,"v":95100},{"d":"2024-01-09","o":7.81,"h":8.1,"l":7.79,"c":7.97,"v":44200},{"d":"2024-01-10","o":8.03,"h":8.05,"l":7.72,"c":7.98,"v":52400},{"d":"2024-01-11","o":7.97,"h":8.27,"l":7.88,"c":8,"v":98100},{"d":"2024-01-12","o":8.12,"h":8.13,"l":7.57,"c":7.98,"v":34300},{"d":"2024-01-16","o":7.57,"h":8.03,"l":7.28,"c":7.95,"v":91300},{"d":"2024-01-17","o":7.82,"h":8.06,"l":7.69,"c":7.95,"v":57400},{"d":"2024-01-18","o":8,"h":8.08,"l":7.64,"c":7.96,"v":51400},{"d":"2024-01-19","o":8,"h":8,"l":7.59,"c":7.76,"v":291800},{"d":"2024-01-22","o":7.8,"h":8.17,"l":7.66,"c":8.12,"v":45400},{"d":"2024-01-23","o":8.15,"h":8.22,"l":7.91,"c":8.19,"v":90800},{"d":"2024-01-24","o":8.3,"h":8.3,"l":7.62,"c":7.64,"v":117000},{"d":"2024-01-25","o":7.79,"h":7.95,"l":7.41,"c":7.64,"v":54300},{"d":"2024-01-26","o":7.84,"h":7.96,"l":7.43,"c":7.68,"v":129300},{"d":"2024-01-29","o":7.76,"h":7.84,"l":7.63,"c":7.75,"v":26600},{"d":"2024-01-30","o":7.81,"h":8.15,"l":7.45,"c":7.63,"v":59800},{"d":"2024-01-31","o":7.64,"h":7.69,"l":7.22,"c":7.26,"v":89500},{"d":"2024-02-01","o":7.33,"h":7.85,"l":6.89,"c":7.14,"v":65300},{"d":"2024-02-02","o":7.01,"h":7.48,"l":7,"c":7.45,"v":106000},{"d":"2024-02-05","o":7.43,"h":7.43,"l":6.99,"c":7.03,"v":55300},{"d":"2024-02-06","o":6.9,"h":7.03,"l":6.7,"c":6.89,"v":90900},{"d":"2024-02-07","o":6.82,"h":6.84,"l":6.49,"c":6.64,"v":141200},{"d":"2024-02-08","o":6.63,"h":6.94,"l":6.55,"c":6.89,"v":61500},{"d":"2024-02-09","o":6.89,"h":7.11,"l":6.8,"c":7.04,"v":93400},{"d":"2024-02-12","o":7.04,"h":7.31,"l":6.96,"c":7.1,"v":50000},{"d":"2024-02-13","o":6.85,"h":6.97,"l":6.58,"c":6.61,"v":89300},{"d":"2024-02-14","o":6.74,"h":6.96,"l":6.66,"c":6.94,"v":55500},{"d":"2024-02-15","o":6.95,"h":7.22,"l":6.81,"c":7.21,"v":63200},{"d":"2024-02-16","o":7.2,"h":7.38,"l":7.06,"c":7.09,"v":37200},{"d":"2024-02-20","o":7.08,"h":7.08,"l":6.52,"c":6.64,"v":75600},{"d":"2024-02-21","o":6.59,"h":6.84,"l":6.14,"c":6.29,"v":51200},{"d":"2024-02-22","o":6.25,"h":6.48,"l":6.11,"c":6.2,"v":102800},{"d":"2024-02-23","o":4.53,"h":5.93,"l":4.5,"c":5.85,"v":1148800},{"d":"2024-02-26","o":5.83,"h":6.53,"l":5.83,"c":6.31,"v":216000},{"d":"2024-02-27","o":5.46,"h":6.53,"l":5.46,"c":6.18,"v":121600},{"d":"2024-02-28","o":6.13,"h":6.13,"l":5.56,"c":6.05,"v":126600},{"d":"2024-02-29","o":6.15,"h":6.37,"l":6.03,"c":6.31,"v":103300},{"d":"2024-03-01","o":6.41,"h":6.59,"l":6.26,"c":6.28,"v":136200},{"d":"2024-03-04","o":6.23,"h":6.24,"l":5.92,"c":5.96,"v":127300},{"d":"2024-03-05","o":5.9,"h":6.01,"l":5.8,"c":5.91,"v":43700},{"d":"2024-03-06","o":6.01,"h":6.06,"l":5.76,"c":6.03,"v":41500},{"d":"2024-03-07","o":6.08,"h":6.08,"l":5.78,"c":5.79,"v":34000},{"d":"2024-03-08","o":5.86,"h":6.12,"l":5.86,"c":6.05,"v":35300},{"d":"2024-03-11","o":5.98,"h":6.03,"l":5.8,"c":5.86,"v":37900},{"d":"2024-03-12","o":5.91,"h":6.08,"l":5.82,"c":5.84,"v":30700},{"d":"2024-03-13","o":5.86,"h":6,"l":5.86,"c":5.93,"v":20800},{"d":"2024-03-14","o":6.07,"h":6.07,"l":5.59,"c":5.67,"v":36200},{"d":"2024-03-15","o":5.57,"h":5.91,"l":5.45,"c":5.75,"v":123900},{"d":"2024-03-18","o":5.84,"h":5.84,"l":5.51,"c":5.64,"v":33200},{"d":"2024-03-19","o":5.6,"h":5.77,"l":5.6,"c":5.71,"v":20300},{"d":"2024-03-20","o":5.71,"h":5.98,"l":5.6,"c":5.9,"v":33300},{"d":"2024-03-21","o":6,"h":6.12,"l":5.88,"c":5.98,"v":26300},{"d":"2024-03-22","o":5.98,"h":6.08,"l":5.74,"c":5.77,"v":26200},{"d":"2024-03-25","o":5.68,"h":6.06,"l":5.68,"c":5.88,"v":26800},{"d":"2024-03-26","o":5.95,"h":6.19,"l":5.86,"c":6,"v":38500},{"d":"2024-03-27","o":6.11,"h":6.34,"l":6.05,"c":6.29,"v":34700},{"d":"2024-03-28","o":6.2,"h":6.39,"l":6.11,"c":6.14,"v":19600},{"d":"2024-04-01","o":6.11,"h":6.14,"l":5.86,"c":6,"v":38500},{"d":"2024-04-02","o":5.82,"h":6.13,"l":5.63,"c":5.65,"v":41900},{"d":"2024-04-03","o":5.89,"h":5.91,"l":5.58,"c":5.59,"v":15100},{"d":"2024-04-04","o":5.66,"h":5.7,"l":5.42,"c":5.42,"v":25800},{"d":"2024-04-05","o":5.42,"h":5.59,"l":5.42,"c":5.49,"v":28100},{"d":"2024-04-08","o":5.58,"h":5.74,"l":5.41,"c":5.51,"v":14100},{"d":"2024-04-09","o":5.49,"h":5.61,"l":5.38,"c":5.59,"v":20400},{"d":"2024-04-10","o":5.38,"h":5.53,"l":5.38,"c":5.46,"v":23700},{"d":"2024-04-11","o":5.37,"h":5.66,"l":5.37,"c":5.63,"v":42700},{"d":"2024-04-12","o":5.7,"h":5.7,"l":5.23,"c":5.44,"v":16100},{"d":"2024-04-15","o":5.42,"h":5.43,"l":5.2,"c":5.25,"v":19700},{"d":"2024-04-16","o":5.32,"h":5.47,"l":5.14,"c":5.25,"v":9400},{"d":"2024-04-17","o":5.4,"h":5.66,"l":5.39,"c":5.41,"v":35900},{"d":"2024-04-18","o":5.37,"h":5.56,"l":5.35,"c":5.44,"v":32800},{"d":"2024-04-19","o":5.38,"h":5.74,"l":5.36,"c":5.7,"v":22800},{"d":"2024-04-22","o":5.68,"h":5.75,"l":5.5,"c":5.66,"v":14000},{"d":"2024-04-23","o":5.53,"h":5.74,"l":5.5,"c":5.65,"v":20500},{"d":"2024-04-24","o":5.67,"h":5.69,"l":5.38,"c":5.63,"v":22000},{"d":"2024-04-25","o":5.71,"h":5.71,"l":5.3,"c":5.52,"v":29700},{"d":"2024-04-26","o":5.5,"h":5.69,"l":5.46,"c":5.61,"v":9900},{"d":"2024-04-29","o":5.56,"h":5.73,"l":5.35,"c":5.58,"v":18400},{"d":"2024-04-30","o":5.45,"h":5.57,"l":5.4,"c":5.51,"v":20500},{"d":"2024-05-01","o":5.55,"h":5.65,"l":5.5,"c":5.51,"v":30900},{"d":"2024-05-02","o":5.56,"h":5.59,"l":5.4,"c":5.5,"v":41400},{"d":"2024-05-03","o":5.59,"h":5.6,"l":5.36,"c":5.47,"v":28000},{"d":"2024-05-06","o":5.51,"h":5.68,"l":5.43,"c":5.6,"v":27500},{"d":"2024-05-07","o":5.58,"h":5.9,"l":5.58,"c":5.75,"v":50400},{"d":"2024-05-08","o":5.75,"h":5.8,"l":5.3,"c":5.6,"v":89100},{"d":"2024-05-09","o":5.54,"h":5.66,"l":5.32,"c":5.39,"v":51800},{"d":"2024-05-10","o":5.05,"h":5.13,"l":4.69,"c":4.74,"v":196000},{"d":"2024-05-13","o":4.74,"h":4.97,"l":4.57,"c":4.67,"v":125300},{"d":"2024-05-14","o":4.75,"h":4.87,"l":4.4,"c":4.56,"v":50500},{"d":"2024-05-15","o":4.64,"h":4.76,"l":4.43,"c":4.46,"v":34900},{"d":"2024-05-16","o":4.61,"h":4.61,"l":4.12,"c":4.32,"v":53000},{"d":"2024-05-17","o":4.34,"h":4.72,"l":4.22,"c":4.66,"v":55400},{"d":"2024-05-20","o":4.65,"h":4.72,"l":4.27,"c":4.31,"v":43100},{"d":"2024-05-21","o":4.29,"h":4.44,"l":3.79,"c":3.89,"v":135500},{"d":"2024-05-22","o":3.9,"h":4.26,"l":3.3,"c":3.35,"v":85000},{"d":"2024-05-23","o":3.34,"h":3.4,"l":3.21,"c":3.4,"v":254500},{"d":"2024-05-24","o":3.4,"h":3.86,"l":3.31,"c":3.51,"v":131900},{"d":"2024-05-28","o":3.6,"h":4.38,"l":3.6,"c":4.35,"v":424200},{"d":"2024-05-29","o":4.21,"h":4.66,"l":4.06,"c":4.53,"v":89500},{"d":"2024-05-30","o":4.54,"h":4.54,"l":4.1,"c":4.13,"v":37100},{"d":"2024-05-31","o":4.17,"h":4.28,"l":4,"c":4.11,"v":43000},{"d":"2024-06-03","o":4.11,"h":4.29,"l":4.03,"c":4.2,"v":100000},{"d":"2024-06-04","o":4.13,"h":4.18,"l":4,"c":4.15,"v":92000},{"d":"2024-06-05","o":4.16,"h":4.27,"l":4.08,"c":4.25,"v":15100},{"d":"2024-06-06","o":4.25,"h":4.42,"l":4.18,"c":4.31,"v":36800},{"d":"2024-06-07","o":4.21,"h":4.38,"l":4.03,"c":4.31,"v":31200},{"d":"2024-06-10","o":4.27,"h":4.56,"l":4.09,"c":4.15,"v":31900},{"d":"2024-06-11","o":4.09,"h":4.32,"l":4.09,"c":4.25,"v":31400},{"d":"2024-06-12","o":4.39,"h":4.61,"l":4.2,"c":4.2,"v":78600},{"d":"2024-06-13","o":4.18,"h":4.37,"l":4.11,"c":4.16,"v":28200},{"d":"2024-06-14","o":4.11,"h":4.23,"l":4,"c":4.17,"v":63800},{"d":"2024-06-17","o":4.13,"h":4.47,"l":3.99,"c":3.99,"v":174300},{"d":"2024-06-18","o":4,"h":4.07,"l":4,"c":4.01,"v":41400},{"d":"2024-06-20","o":4,"h":4.1,"l":3.95,"c":4,"v":68300},{"d":"2024-06-21","o":4.01,"h":4.1,"l":3.88,"c":3.94,"v":43800},{"d":"2024-06-24","o":3.95,"h":4.06,"l":3.8,"c":3.91,"v":25400},{"d":"2024-06-25","o":3.89,"h":4.03,"l":3.75,"c":3.93,"v":31600},{"d":"2024-06-26","o":3.93,"h":4.07,"l":3.75,"c":4.01,"v":39800},{"d":"2024-06-27","o":4.04,"h":4.31,"l":3.98,"c":4.1,"v":42900},{"d":"2024-06-28","o":4.1,"h":4.17,"l":3.83,"c":4,"v":238500},{"d":"2024-07-01","o":4.01,"h":4.03,"l":3.92,"c":3.98,"v":31900},{"d":"2024-07-02","o":3.96,"h":4.19,"l":3.87,"c":3.94,"v":68000},{"d":"2024-07-03","o":3.92,"h":4.13,"l":3.92,"c":3.96,"v":17900},{"d":"2024-07-05","o":3.96,"h":3.99,"l":3.83,"c":3.93,"v":55400},{"d":"2024-07-08","o":3.95,"h":4.11,"l":3.95,"c":4.07,"v":13000},{"d":"2024-07-09","o":4.03,"h":4.11,"l":3.89,"c":3.99,"v":32900},{"d":"2024-07-10","o":3.98,"h":4.15,"l":3.82,"c":3.97,"v":29700},{"d":"2024-07-11","o":3.85,"h":4.43,"l":3.85,"c":4.43,"v":60500},{"d":"2024-07-12","o":4.4,"h":4.65,"l":4.4,"c":4.6,"v":26800},{"d":"2024-07-15","o":4.68,"h":4.72,"l":4.44,"c":4.66,"v":38900},{"d":"2024-07-16","o":4.73,"h":4.9,"l":4.66,"c":4.66,"v":83300},{"d":"2024-07-17","o":4.65,"h":4.9,"l":4.49,"c":4.74,"v":57800},{"d":"2024-07-18","o":4.74,"h":4.82,"l":4.47,"c":4.58,"v":36100},{"d":"2024-07-19","o":4.62,"h":4.66,"l":4.4,"c":4.43,"v":22000},{"d":"2024-07-22","o":4.47,"h":4.8,"l":4.19,"c":4.74,"v":73000},{"d":"2024-07-23","o":4.73,"h":4.8,"l":4.61,"c":4.67,"v":44200},{"d":"2024-07-24","o":4.63,"h":4.75,"l":4.49,"c":4.55,"v":35400},{"d":"2024-07-25","o":4.58,"h":4.75,"l":4.58,"c":4.69,"v":38200},{"d":"2024-07-26","o":4.77,"h":4.77,"l":4.67,"c":4.75,"v":50500},{"d":"2024-07-29","o":4.76,"h":4.87,"l":4.66,"c":4.67,"v":26200},{"d":"2024-07-30","o":4.68,"h":4.82,"l":4.64,"c":4.71,"v":21900},{"d":"2024-07-31","o":4.83,"h":4.98,"l":4.7,"c":4.97,"v":39700},{"d":"2024-08-01","o":5.01,"h":5.11,"l":4.57,"c":4.79,"v":38200},{"d":"2024-08-02","o":4.57,"h":4.65,"l":4.35,"c":4.39,"v":33400},{"d":"2024-08-05","o":4.06,"h":4.26,"l":3.94,"c":4.22,"v":31600},{"d":"2024-08-06","o":4.21,"h":4.21,"l":3.99,"c":4,"v":15500},{"d":"2024-08-07","o":4.02,"h":4.15,"l":3.86,"c":3.86,"v":15900},{"d":"2024-08-08","o":4.02,"h":4.25,"l":3.84,"c":3.94,"v":34200},{"d":"2024-08-09","o":3.2,"h":4.16,"l":2.92,"c":3.98,"v":291500},{"d":"2024-08-12","o":4.04,"h":4.04,"l":3.26,"c":3.43,"v":88300},{"d":"2024-08-13","o":3.42,"h":3.78,"l":3.16,"c":3.69,"v":74200},{"d":"2024-08-14","o":3.69,"h":3.82,"l":3.63,"c":3.75,"v":68400},{"d":"2024-08-15","o":3.89,"h":3.96,"l":3.82,"c":3.89,"v":59300},{"d":"2024-08-16","o":3.91,"h":4.04,"l":3.86,"c":4.01,"v":36900},{"d":"2024-08-19","o":4.03,"h":4.18,"l":3.97,"c":4.12,"v":21500},{"d":"2024-08-20","o":4.09,"h":4.38,"l":4.09,"c":4.19,"v":60100},{"d":"2024-08-21","o":4.26,"h":4.41,"l":4.11,"c":4.28,"v":30700},{"d":"2024-08-22","o":4.2,"h":4.36,"l":4.18,"c":4.32,"v":31200},{"d":"2024-08-23","o":4.36,"h":4.56,"l":4.34,"c":4.49,"v":52800},{"d":"2024-08-26","o":4.66,"h":4.66,"l":4.39,"c":4.49,"v":64100},{"d":"2024-08-27","o":4.42,"h":4.8,"l":4.42,"c":4.52,"v":41600},{"d":"2024-08-28","o":4.64,"h":4.64,"l":4.17,"c":4.17,"v":28400},{"d":"2024-08-29","o":4.27,"h":4.43,"l":4.24,"c":4.29,"v":30500},{"d":"2024-08-30","o":4.35,"h":4.35,"l":4.1,"c":4.19,"v":50100},{"d":"2024-09-03","o":4.11,"h":4.11,"l":3.76,"c":3.81,"v":37600},{"d":"2024-09-04","o":3.77,"h":3.96,"l":3.75,"c":3.77,"v":23900},{"d":"2024-09-05","o":3.77,"h":3.93,"l":3.68,"c":3.73,"v":17800},{"d":"2024-09-06","o":3.71,"h":3.77,"l":3.6,"c":3.6,"v":13400},{"d":"2024-09-09","o":3.67,"h":3.74,"l":3.59,"c":3.71,"v":16700},{"d":"2024-09-10","o":3.59,"h":3.74,"l":3.59,"c":3.71,"v":11000},{"d":"2024-09-11","o":3.67,"h":3.81,"l":3.67,"c":3.72,"v":14000},{"d":"2024-09-12","o":3.76,"h":3.96,"l":3.72,"c":3.92,"v":15600},{"d":"2024-09-13","o":3.98,"h":4.08,"l":3.97,"c":4.03,"v":21600},{"d":"2024-09-16","o":4,"h":4.08,"l":3.81,"c":3.83,"v":43300},{"d":"2024-09-17","o":3.91,"h":4.38,"l":3.87,"c":4.34,"v":72100},{"d":"2024-09-18","o":4.27,"h":4.59,"l":4.27,"c":4.43,"v":93000},{"d":"2024-09-19","o":4.54,"h":4.78,"l":4.54,"c":4.73,"v":35100},{"d":"2024-09-20","o":4.76,"h":5.62,"l":4.61,"c":5.31,"v":334500},{"d":"2024-09-23","o":5.56,"h":6.24,"l":5.36,"c":5.45,"v":399700},{"d":"2024-09-24","o":5.55,"h":6.12,"l":5.55,"c":5.85,"v":166500},{"d":"2024-09-25","o":5.88,"h":5.98,"l":5.39,"c":5.42,"v":125100},{"d":"2024-09-26","o":5.55,"h":5.9,"l":5.55,"c":5.59,"v":106100},{"d":"2024-09-27","o":5.73,"h":5.95,"l":5.37,"c":5.38,"v":104400},{"d":"2024-09-30","o":5.46,"h":5.49,"l":5.05,"c":5.07,"v":120900},{"d":"2024-10-01","o":5.11,"h":5.11,"l":4.36,"c":4.75,"v":342600},{"d":"2024-10-02","o":4.66,"h":5.01,"l":4.53,"c":4.93,"v":80300},{"d":"2024-10-03","o":4.86,"h":4.95,"l":4.6,"c":4.79,"v":65800},{"d":"2024-10-04","o":4.94,"h":5.07,"l":4.83,"c":4.95,"v":58500},{"d":"2024-10-07","o":4.95,"h":4.95,"l":4.62,"c":4.66,"v":43700},{"d":"2024-10-08","o":4.71,"h":5.55,"l":4.67,"c":5.11,"v":178200},{"d":"2024-10-09","o":5.1,"h":5.26,"l":4.94,"c":5.26,"v":111800},{"d":"2024-10-10","o":5.14,"h":5.4,"l":5.07,"c":5.27,"v":52700},{"d":"2024-10-11","o":5.3,"h":5.39,"l":5.18,"c":5.38,"v":55300},{"d":"2024-10-14","o":5.46,"h":6.16,"l":5.36,"c":5.68,"v":190300},{"d":"2024-10-15","o":5.49,"h":5.72,"l":5.11,"c":5.69,"v":137200},{"d":"2024-10-16","o":5.8,"h":5.92,"l":5.72,"c":5.82,"v":32400},{"d":"2024-10-17","o":5.76,"h":6.15,"l":5.55,"c":5.81,"v":242800},{"d":"2024-10-18","o":5.83,"h":6.14,"l":5.81,"c":5.93,"v":120200},{"d":"2024-10-21","o":5.85,"h":6.11,"l":5.68,"c":5.71,"v":150000},{"d":"2024-10-22","o":5.69,"h":5.91,"l":5.69,"c":5.77,"v":40000},{"d":"2024-10-23","o":5.75,"h":5.84,"l":5.29,"c":5.32,"v":76500},{"d":"2024-10-24","o":5.38,"h":5.84,"l":5.35,"c":5.6,"v":84600},{"d":"2024-10-25","o":5.67,"h":5.93,"l":5.66,"c":5.71,"v":47600},{"d":"2024-10-28","o":5.76,"h":6.05,"l":5.65,"c":5.79,"v":331300},{"d":"2024-10-29","o":5.62,"h":6.19,"l":5.49,"c":6.15,"v":188000},{"d":"2024-10-30","o":6.14,"h":6.16,"l":5.69,"c":5.88,"v":189600},{"d":"2024-10-31","o":5.91,"h":5.91,"l":5.68,"c":5.69,"v":43200},{"d":"2024-11-01","o":5.76,"h":5.94,"l":5.74,"c":5.86,"v":28900},{"d":"2024-11-04","o":6.05,"h":7,"l":6.05,"c":6.69,"v":261600},{"d":"2024-11-05","o":6.74,"h":6.98,"l":6.73,"c":6.79,"v":75800},{"d":"2024-11-06","o":7,"h":7.81,"l":6.99,"c":7.66,"v":265000},{"d":"2024-11-07","o":7.65,"h":7.83,"l":7.12,"c":7.19,"v":117700},{"d":"2024-11-08","o":7.79,"h":8.88,"l":7.73,"c":8.68,"v":590400},{"d":"2024-11-11","o":8.88,"h":9.2,"l":8.24,"c":8.33,"v":305200},{"d":"2024-11-12","o":8.27,"h":8.38,"l":7.62,"c":7.98,"v":219600},{"d":"2024-11-13","o":7.87,"h":8.07,"l":7.13,"c":7.41,"v":253600},{"d":"2024-11-14","o":7.59,"h":7.7,"l":6.89,"c":6.96,"v":273200},{"d":"2024-11-15","o":6.86,"h":6.92,"l":6.39,"c":6.51,"v":354800},{"d":"2024-11-18","o":6.51,"h":6.6,"l":5.54,"c":5.88,"v":557500},{"d":"2024-11-19","o":6.01,"h":6.48,"l":5.91,"c":6.38,"v":227300},{"d":"2024-11-20","o":6.36,"h":6.52,"l":6.16,"c":6.35,"v":126000},{"d":"2024-11-21","o":6.49,"h":7,"l":6.39,"c":6.78,"v":130400},{"d":"2024-11-22","o":6.84,"h":7.09,"l":6.61,"c":7,"v":117500},{"d":"2024-11-25","o":7.14,"h":7.34,"l":7.03,"c":7.24,"v":111200},{"d":"2024-11-26","o":7.2,"h":7.2,"l":6.22,"c":6.56,"v":534700},{"d":"2024-11-27","o":6.75,"h":6.87,"l":6.34,"c":6.64,"v":370400},{"d":"2024-11-29","o":6.64,"h":6.97,"l":6.64,"c":6.83,"v":72300},{"d":"2024-12-02","o":6.91,"h":6.95,"l":6.64,"c":6.92,"v":179300},{"d":"2024-12-03","o":6.91,"h":7.51,"l":6.79,"c":7.51,"v":165400},{"d":"2024-12-04","o":7.65,"h":7.65,"l":7.11,"c":7.39,"v":184400},{"d":"2024-12-05","o":7.37,"h":7.65,"l":7.04,"c":7.07,"v":319300},{"d":"2024-12-06","o":7.1,"h":7.19,"l":6.45,"c":6.48,"v":266600},{"d":"2024-12-09","o":6.55,"h":7.09,"l":6.07,"c":6.23,"v":253400},{"d":"2024-12-10","o":6.59,"h":6.84,"l":6.32,"c":6.52,"v":136300},{"d":"2024-12-11","o":6.61,"h":6.64,"l":6.12,"c":6.15,"v":249800},{"d":"2024-12-12","o":6.07,"h":6.07,"l":5.82,"c":5.88,"v":221800},{"d":"2024-12-13","o":5.85,"h":5.85,"l":5.58,"c":5.68,"v":169100},{"d":"2024-12-16","o":5.65,"h":6.17,"l":5.62,"c":5.98,"v":368800},{"d":"2024-12-17","o":6.22,"h":6.6,"l":6.01,"c":6.29,"v":294100},{"d":"2024-12-18","o":6.29,"h":6.49,"l":5.82,"c":5.85,"v":286500},{"d":"2024-12-19","o":5.87,"h":5.97,"l":5.35,"c":5.49,"v":335100},{"d":"2024-12-20","o":5.41,"h":5.82,"l":5.34,"c":5.35,"v":337800},{"d":"2024-12-23","o":5.55,"h":5.59,"l":5.33,"c":5.41,"v":159400},{"d":"2024-12-24","o":5.41,"h":5.67,"l":5.22,"c":5.44,"v":216000},{"d":"2024-12-26","o":5.42,"h":5.65,"l":5.36,"c":5.64,"v":313800},{"d":"2024-12-27","o":5.59,"h":5.68,"l":5.18,"c":5.58,"v":133900},{"d":"2024-12-30","o":5.58,"h":5.58,"l":5.04,"c":5.5,"v":341900},{"d":"2024-12-31","o":5.6,"h":5.61,"l":5.15,"c":5.19,"v":487300},{"d":"2025-01-02","o":5.23,"h":5.6,"l":5.23,"c":5.42,"v":305400},{"d":"2025-01-03","o":5.57,"h":6.02,"l":5.45,"c":5.85,"v":275200},{"d":"2025-01-06","o":5.76,"h":6.26,"l":5.76,"c":5.98,"v":341700},{"d":"2025-01-07","o":6,"h":6.22,"l":5.95,"c":6.05,"v":175400},{"d":"2025-01-08","o":6.27,"h":6.27,"l":5.79,"c":6.03,"v":145300},{"d":"2025-01-10","o":5.94,"h":6.16,"l":5.91,"c":5.98,"v":182000},{"d":"2025-01-13","o":4.05,"h":5.06,"l":3.83,"c":4.79,"v":939700},{"d":"2025-01-14","o":4.79,"h":4.99,"l":4.45,"c":4.92,"v":263100},{"d":"2025-01-15","o":5.09,"h":5.14,"l":4.66,"c":5,"v":180600},{"d":"2025-01-16","o":5.01,"h":5.07,"l":4.83,"c":4.93,"v":104900},{"d":"2025-01-17","o":4.91,"h":5.35,"l":4.85,"c":5.33,"v":208100},{"d":"2025-01-21","o":5.4,"h":5.4,"l":4.82,"c":5.29,"v":335100},{"d":"2025-01-22","o":5.29,"h":5.4,"l":5.04,"c":5.07,"v":212500},{"d":"2025-01-23","o":4.98,"h":5.29,"l":4.98,"c":5.26,"v":138500},{"d":"2025-01-24","o":5.25,"h":5.35,"l":5.1,"c":5.11,"v":94700},{"d":"2025-01-27","o":5.03,"h":5.04,"l":4.66,"c":4.75,"v":160100},{"d":"2025-01-28","o":4.78,"h":5.19,"l":4.71,"c":4.76,"v":152900},{"d":"2025-01-29","o":4.6,"h":4.96,"l":4.6,"c":4.76,"v":61500},{"d":"2025-01-30","o":4.83,"h":4.98,"l":4.79,"c":4.85,"v":114700},{"d":"2025-01-31","o":4.86,"h":5.3,"l":4.77,"c":4.79,"v":282400},{"d":"2025-02-03","o":4.75,"h":5.21,"l":4.64,"c":4.92,"v":226200},{"d":"2025-02-04","o":4.9,"h":5.62,"l":4.84,"c":5.58,"v":200900},{"d":"2025-02-05","o":5.69,"h":5.95,"l":5.46,"c":5.81,"v":172800},{"d":"2025-02-06","o":5.81,"h":6.07,"l":5.51,"c":5.51,"v":88500},{"d":"2025-02-07","o":5.51,"h":5.75,"l":5.31,"c":5.34,"v":84700},{"d":"2025-02-10","o":5.41,"h":5.62,"l":5.25,"c":5.45,"v":104500},{"d":"2025-02-11","o":5.31,"h":5.56,"l":5.26,"c":5.4,"v":143300},{"d":"2025-02-12","o":5.25,"h":5.86,"l":5.25,"c":5.69,"v":145400},{"d":"2025-02-13","o":5.74,"h":6.07,"l":5.74,"c":6,"v":79800},{"d":"2025-02-14","o":5.95,"h":6.12,"l":5.7,"c":5.76,"v":152200},{"d":"2025-02-18","o":5.83,"h":6.03,"l":5.78,"c":5.89,"v":82000},{"d":"2025-02-19","o":5.83,"h":5.93,"l":5.73,"c":5.78,"v":92300},{"d":"2025-02-20","o":5.67,"h":6.08,"l":5.51,"c":5.83,"v":77700},{"d":"2025-02-21","o":5.93,"h":5.93,"l":5.23,"c":5.32,"v":183300},{"d":"2025-02-24","o":5.43,"h":5.64,"l":4.67,"c":4.68,"v":181600},{"d":"2025-02-25","o":4.69,"h":4.69,"l":4.51,"c":4.68,"v":59200},{"d":"2025-02-26","o":4.68,"h":4.79,"l":4.43,"c":4.49,"v":86300},{"d":"2025-02-27","o":4.42,"h":4.68,"l":4.38,"c":4.47,"v":66700},{"d":"2025-02-28","o":4.45,"h":4.57,"l":4.22,"c":4.53,"v":188900},{"d":"2025-03-03","o":4.55,"h":4.6,"l":4.01,"c":4.05,"v":71300},{"d":"2025-03-04","o":3.96,"h":4.32,"l":3.72,"c":3.95,"v":140500},{"d":"2025-03-05","o":3.96,"h":4.07,"l":3.8,"c":4.02,"v":115800},{"d":"2025-03-06","o":3.93,"h":4.1,"l":3.76,"c":3.93,"v":61200},{"d":"2025-03-07","o":3.91,"h":4,"l":3.38,"c":3.39,"v":361200},{"d":"2025-03-10","o":3.29,"h":3.68,"l":3.23,"c":3.32,"v":315000},{"d":"2025-03-11","o":3.32,"h":3.32,"l":2.91,"c":2.94,"v":361000},{"d":"2025-03-12","o":2.96,"h":3.29,"l":2.96,"c":3.13,"v":164500},{"d":"2025-03-13","o":3.15,"h":3.27,"l":2.88,"c":2.94,"v":454300},{"d":"2025-03-14","o":2.54,"h":3.32,"l":2.43,"c":2.86,"v":1211900},{"d":"2025-03-17","o":2.97,"h":2.97,"l":2.56,"c":2.63,"v":882700},{"d":"2025-03-18","o":2.57,"h":2.63,"l":2.4,"c":2.59,"v":728000},{"d":"2025-03-19","o":2.6,"h":3.04,"l":2.6,"c":2.99,"v":293200},{"d":"2025-03-20","o":2.97,"h":3.02,"l":2.69,"c":2.81,"v":325600},{"d":"2025-03-21","o":2.77,"h":2.79,"l":2.58,"c":2.64,"v":372100},{"d":"2025-03-24","o":2.71,"h":2.87,"l":2.66,"c":2.74,"v":307500},{"d":"2025-03-25","o":2.76,"h":2.9,"l":2.62,"c":2.64,"v":211100},{"d":"2025-03-26","o":2.62,"h":2.68,"l":2.52,"c":2.57,"v":109700},{"d":"2025-03-27","o":2.54,"h":2.59,"l":2.48,"c":2.49,"v":85600},{"d":"2025-03-28","o":2.47,"h":2.52,"l":2.24,"c":2.29,"v":206900},{"d":"2025-03-31","o":2.2,"h":2.39,"l":2.1,"c":2.34,"v":199600},{"d":"2025-04-01","o":2.26,"h":2.26,"l":2.05,"c":2.14,"v":914700},{"d":"2025-04-02","o":2.07,"h":2.15,"l":2.01,"c":2.1,"v":612800},{"d":"2025-04-03","o":1.89,"h":2.06,"l":1.84,"c":1.98,"v":244800},{"d":"2025-04-04","o":1.85,"h":1.99,"l":1.65,"c":1.98,"v":295100},{"d":"2025-04-07","o":1.9,"h":2.21,"l":1.77,"c":1.93,"v":502400},{"d":"2025-04-08","o":2.03,"h":2.06,"l":1.78,"c":1.8,"v":364800},{"d":"2025-04-09","o":1.76,"h":2.22,"l":1.72,"c":2.06,"v":401900},{"d":"2025-04-10","o":1.96,"h":2.08,"l":1.8,"c":1.8,"v":167000},{"d":"2025-04-11","o":1.81,"h":1.89,"l":1.8,"c":1.82,"v":116200},{"d":"2025-04-14","o":1.87,"h":1.87,"l":1.69,"c":1.77,"v":379700},{"d":"2025-04-15","o":1.76,"h":1.77,"l":1.62,"c":1.68,"v":472100},{"d":"2025-04-16","o":1.64,"h":1.77,"l":1.54,"c":1.59,"v":396100},{"d":"2025-04-17","o":1.57,"h":1.71,"l":1.56,"c":1.7,"v":117700},{"d":"2025-04-21","o":1.65,"h":1.72,"l":1.53,"c":1.7,"v":130900},{"d":"2025-04-22","o":1.76,"h":1.76,"l":1.66,"c":1.69,"v":114300},{"d":"2025-04-23","o":1.77,"h":1.84,"l":1.7,"c":1.73,"v":105100},{"d":"2025-04-24","o":1.72,"h":1.86,"l":1.69,"c":1.82,"v":91100},{"d":"2025-04-25","o":1.79,"h":1.96,"l":1.77,"c":1.96,"v":123600},{"d":"2025-04-28","o":2.05,"h":2.12,"l":1.87,"c":2.11,"v":163800},{"d":"2025-04-29","o":2.09,"h":2.29,"l":2.01,"c":2.24,"v":285900},{"d":"2025-04-30","o":2.14,"h":2.21,"l":2,"c":2.17,"v":172500},{"d":"2025-05-01","o":2.17,"h":2.3,"l":2.04,"c":2.26,"v":158900},{"d":"2025-05-02","o":2.86,"h":3.12,"l":2.38,"c":3.02,"v":3589900},{"d":"2025-05-05","o":2.96,"h":2.98,"l":2.18,"c":2.43,"v":1150300},{"d":"2025-05-06","o":2.36,"h":2.38,"l":2.02,"c":2.3,"v":607300},{"d":"2025-05-07","o":2.29,"h":2.69,"l":2.25,"c":2.56,"v":671100},{"d":"2025-05-08","o":2.6,"h":3.02,"l":2.57,"c":2.83,"v":1306000},{"d":"2025-05-09","o":2.71,"h":3.15,"l":2.64,"c":2.99,"v":609500},{"d":"2025-05-12","o":3.35,"h":3.36,"l":2.84,"c":3.31,"v":433400},{"d":"2025-05-13","o":3.34,"h":3.56,"l":3.22,"c":3.52,"v":626400},{"d":"2025-05-14","o":3.58,"h":3.58,"l":3.28,"c":3.39,"v":447300},{"d":"2025-05-15","o":3.41,"h":3.64,"l":3.19,"c":3.55,"v":542100},{"d":"2025-05-16","o":3.55,"h":3.72,"l":3.42,"c":3.57,"v":384700},{"d":"2025-05-19","o":3.42,"h":3.61,"l":3.34,"c":3.56,"v":377400},{"d":"2025-05-20","o":3.58,"h":4,"l":3.44,"c":3.81,"v":1018800},{"d":"2025-05-21","o":4,"h":4.37,"l":3.81,"c":3.91,"v":1148600},{"d":"2025-05-22","o":4.09,"h":4.49,"l":3.91,"c":4.16,"v":724600},{"d":"2025-05-23","o":4.02,"h":4.32,"l":3.98,"c":4.25,"v":350700},{"d":"2025-05-27","o":4.4,"h":4.58,"l":4.18,"c":4.45,"v":426000},{"d":"2025-05-28","o":4.45,"h":4.55,"l":4.11,"c":4.35,"v":306900},{"d":"2025-05-29","o":4.46,"h":4.57,"l":4.33,"c":4.42,"v":448700},{"d":"2025-05-30","o":4.35,"h":4.5,"l":4.16,"c":4.41,"v":297600},{"d":"2025-06-02","o":4.44,"h":4.51,"l":4.2,"c":4.46,"v":289900},{"d":"2025-06-03","o":4.5,"h":4.82,"l":4.46,"c":4.63,"v":294900},{"d":"2025-06-04","o":4.63,"h":4.74,"l":4.38,"c":4.62,"v":234500},{"d":"2025-06-05","o":4.63,"h":4.79,"l":4.44,"c":4.59,"v":259300},{"d":"2025-06-06","o":4.65,"h":5.15,"l":4.65,"c":5.07,"v":448300},{"d":"2025-06-09","o":5.21,"h":5.21,"l":4.82,"c":5.05,"v":473700},{"d":"2025-06-10","o":4.18,"h":5.19,"l":4.15,"c":5.12,"v":4216700},{"d":"2025-06-11","o":5.19,"h":5.31,"l":5.01,"c":5.11,"v":712300},{"d":"2025-06-12","o":5.26,"h":5.46,"l":4.93,"c":5.25,"v":1036900},{"d":"2025-06-13","o":5.09,"h":5.19,"l":4.42,"c":4.55,"v":939600},{"d":"2025-06-16","o":4.61,"h":5.12,"l":4.61,"c":5.06,"v":916500},{"d":"2025-06-17","o":4.97,"h":5.21,"l":4.74,"c":5.05,"v":604800},{"d":"2025-06-18","o":4.97,"h":5.14,"l":4.97,"c":5,"v":649500},{"d":"2025-06-20","o":5.11,"h":5.11,"l":4.61,"c":4.77,"v":694000},{"d":"2025-06-23","o":4.79,"h":4.94,"l":4.71,"c":4.85,"v":409600},{"d":"2025-06-24","o":4.97,"h":5.28,"l":4.86,"c":5.14,"v":446700},{"d":"2025-06-25","o":5.21,"h":5.25,"l":4.74,"c":4.9,"v":591600},{"d":"2025-06-26","o":4.9,"h":5.01,"l":4.7,"c":4.74,"v":380300},{"d":"2025-06-27","o":4.8,"h":4.94,"l":4.65,"c":4.9,"v":627800},{"d":"2025-06-30","o":4.96,"h":5.13,"l":4.78,"c":4.83,"v":348800},{"d":"2025-07-01","o":4.77,"h":5.4,"l":4.7,"c":5.25,"v":1255500},{"d":"2025-07-02","o":5.25,"h":5.25,"l":5.02,"c":5.16,"v":474800},{"d":"2025-07-03","o":5.22,"h":5.46,"l":5.05,"c":5.4,"v":279900},{"d":"2025-07-07","o":5.38,"h":5.65,"l":5.15,"c":5.39,"v":492600},{"d":"2025-07-08","o":5.46,"h":5.55,"l":5.32,"c":5.37,"v":259800},{"d":"2025-07-09","o":5.41,"h":5.43,"l":4.93,"c":4.99,"v":409200},{"d":"2025-07-10","o":5.15,"h":5.15,"l":4.75,"c":4.99,"v":899000},{"d":"2025-07-11","o":4.95,"h":5.04,"l":4.89,"c":4.98,"v":406900},{"d":"2025-07-14","o":4.98,"h":5.36,"l":4.91,"c":5.24,"v":612700},{"d":"2025-07-15","o":5.29,"h":5.43,"l":5.07,"c":5.12,"v":271100},{"d":"2025-07-16","o":5.16,"h":5.44,"l":5.09,"c":5.4,"v":349000},{"d":"2025-07-17","o":5.41,"h":6.02,"l":5.36,"c":5.93,"v":890700},{"d":"2025-07-18","o":6.04,"h":6.16,"l":5.56,"c":5.56,"v":607500},{"d":"2025-07-21","o":5.57,"h":5.77,"l":5.49,"c":5.61,"v":404200},{"d":"2025-07-22","o":5.69,"h":6.38,"l":5.58,"c":6.31,"v":1041000},{"d":"2025-07-23","o":6.49,"h":6.71,"l":6,"c":6.45,"v":1750500},{"d":"2025-07-24","o":6.46,"h":6.76,"l":6.27,"c":6.29,"v":529600},{"d":"2025-07-25","o":6.34,"h":6.61,"l":6.26,"c":6.47,"v":540100},{"d":"2025-07-28","o":6.66,"h":6.68,"l":6.14,"c":6.34,"v":639300},{"d":"2025-07-29","o":6.33,"h":6.72,"l":6.18,"c":6.2,"v":729500},{"d":"2025-07-30","o":6.2,"h":6.47,"l":6.04,"c":6.14,"v":510100},{"d":"2025-07-31","o":6.14,"h":6.65,"l":6.12,"c":6.61,"v":1209500},{"d":"2025-08-01","o":5.5,"h":6.17,"l":5.16,"c":5.91,"v":2614100},{"d":"2025-08-04","o":6.02,"h":6.39,"l":6,"c":6.03,"v":1054400},{"d":"2025-08-05","o":6.06,"h":6.19,"l":5.9,"c":6.02,"v":451200},{"d":"2025-08-06","o":6.02,"h":6.2,"l":5.9,"c":6.15,"v":545500},{"d":"2025-08-07","o":6.29,"h":6.43,"l":6.11,"c":6.2,"v":429300},{"d":"2025-08-08","o":6.25,"h":6.37,"l":6.14,"c":6.24,"v":389300},{"d":"2025-08-11","o":6.24,"h":6.7,"l":6.03,"c":6.55,"v":788700},{"d":"2025-08-12","o":6.52,"h":6.94,"l":6.52,"c":6.71,"v":719900},{"d":"2025-08-13","o":6.76,"h":7.47,"l":6.55,"c":7.3,"v":1947900},{"d":"2025-08-14","o":7.18,"h":7.18,"l":6.01,"c":6.24,"v":1633500},{"d":"2025-08-15","o":6.31,"h":6.42,"l":6.17,"c":6.26,"v":526700},{"d":"2025-08-18","o":6.25,"h":6.5,"l":6.22,"c":6.32,"v":597000},{"d":"2025-08-19","o":6.34,"h":6.49,"l":6.11,"c":6.24,"v":715300},{"d":"2025-08-20","o":6.27,"h":6.78,"l":6.11,"c":6.49,"v":1162400},{"d":"2025-08-21","o":6.4,"h":6.51,"l":5.87,"c":5.89,"v":615800},{"d":"2025-08-22","o":5.9,"h":6.53,"l":5.8,"c":6.5,"v":700400},{"d":"2025-08-25","o":6.46,"h":6.49,"l":6.19,"c":6.4,"v":475700},{"d":"2025-08-26","o":6.45,"h":6.73,"l":6.3,"c":6.36,"v":675400},{"d":"2025-08-27","o":6.32,"h":6.53,"l":6.32,"c":6.37,"v":226600},{"d":"2025-08-28","o":6.42,"h":6.9,"l":6.35,"c":6.66,"v":586300},{"d":"2025-08-29","o":6.66,"h":6.7,"l":6.28,"c":6.45,"v":434400},{"d":"2025-09-02","o":6.24,"h":6.4,"l":6.17,"c":6.28,"v":437600},{"d":"2025-09-03","o":6.24,"h":6.46,"l":6.22,"c":6.3,"v":469700},{"d":"2025-09-04","o":6.35,"h":6.35,"l":5.82,"c":5.9,"v":516600},{"d":"2025-09-05","o":5.93,"h":6.02,"l":5.73,"c":5.88,"v":282700},{"d":"2025-09-08","o":6,"h":6.21,"l":5.87,"c":6.2,"v":282600},{"d":"2025-09-09","o":6.27,"h":6.39,"l":6.02,"c":6.2,"v":344700},{"d":"2025-09-10","o":6.25,"h":6.3,"l":6.07,"c":6.1,"v":385200},{"d":"2025-09-11","o":6.15,"h":6.4,"l":6.1,"c":6.31,"v":225900},{"d":"2025-09-12","o":6.26,"h":6.41,"l":5.77,"c":6.2,"v":644300},{"d":"2025-09-15","o":6.19,"h":6.32,"l":5.81,"c":5.93,"v":651000},{"d":"2025-09-16","o":5.92,"h":6.2,"l":5.61,"c":5.71,"v":650500},{"d":"2025-09-17","o":5.69,"h":6.28,"l":5.62,"c":6.19,"v":988300},{"d":"2025-09-18","o":6.25,"h":6.35,"l":5.96,"c":6.15,"v":511200},{"d":"2025-09-19","o":6.28,"h":6.78,"l":6.13,"c":6.55,"v":1772600},{"d":"2025-09-22","o":6.64,"h":6.96,"l":6.18,"c":6.82,"v":782300},{"d":"2025-09-23","o":6.82,"h":7.57,"l":6.72,"c":7.23,"v":1188300},{"d":"2025-09-24","o":7.25,"h":7.73,"l":7.11,"c":7.28,"v":1052400},{"d":"2025-09-25","o":7.23,"h":7.41,"l":6.78,"c":7.31,"v":1369800},{"d":"2025-09-26","o":7.37,"h":7.62,"l":7.16,"c":7.42,"v":646700},{"d":"2025-09-29","o":7.55,"h":7.91,"l":7.35,"c":7.54,"v":827700},{"d":"2025-09-30","o":7.49,"h":8.12,"l":7.49,"c":8.02,"v":962300},{"d":"2025-10-01","o":7.94,"h":8.15,"l":7.83,"c":8.12,"v":537200},{"d":"2025-10-02","o":8.15,"h":8.15,"l":7.54,"c":7.96,"v":983300},{"d":"2025-10-03","o":7.93,"h":8.44,"l":7.44,"c":7.74,"v":1131000},{"d":"2025-10-06","o":7.87,"h":8.2,"l":7.64,"c":8.18,"v":837300},{"d":"2025-10-07","o":8.24,"h":8.4,"l":7.72,"c":8.03,"v":728200},{"d":"2025-10-08","o":8.08,"h":8.6,"l":8.08,"c":8.55,"v":1038400},{"d":"2025-10-09","o":8.81,"h":9.11,"l":8.48,"c":8.6,"v":1023500},{"d":"2025-10-10","o":8.7,"h":8.94,"l":8.54,"c":8.71,"v":885500},{"d":"2025-10-13","o":8.74,"h":9.77,"l":8.72,"c":9.7,"v":1189200},{"d":"2025-10-14","o":9.25,"h":9.9,"l":9.02,"c":9.83,"v":878400},{"d":"2025-10-15","o":10.15,"h":10.68,"l":9.9,"c":10.63,"v":1402600},{"d":"2025-10-16","o":10.68,"h":10.74,"l":9.29,"c":9.49,"v":1450800},{"d":"2025-10-17","o":9.31,"h":9.46,"l":8.91,"c":9.12,"v":528700},{"d":"2025-10-20","o":9.32,"h":10.5,"l":9.15,"c":10.33,"v":862100},{"d":"2025-10-21","o":10.33,"h":10.33,"l":9.65,"c":9.81,"v":552800},{"d":"2025-10-22","o":9.86,"h":10.8,"l":9.74,"c":10.24,"v":1274800},{"d":"2025-10-23","o":10.27,"h":10.82,"l":10.27,"c":10.62,"v":782500},{"d":"2025-10-24","o":10.86,"h":11.44,"l":10.6,"c":11.39,"v":1124700},{"d":"2025-10-27","o":11.7,"h":12,"l":11.31,"c":11.65,"v":845300},{"d":"2025-10-28","o":11.63,"h":11.79,"l":11.15,"c":11.57,"v":1530500},{"d":"2025-10-29","o":11.51,"h":11.93,"l":10.87,"c":10.9,"v":974400},{"d":"2025-10-30","o":10.77,"h":11.07,"l":10.54,"c":10.58,"v":668200},{"d":"2025-10-31","o":10.5,"h":11.17,"l":10.28,"c":10.41,"v":413900},{"d":"2025-11-03","o":10.54,"h":10.68,"l":10.05,"c":10.39,"v":484300},{"d":"2025-11-04","o":10.1,"h":10.41,"l":8.75,"c":9,"v":1923300},{"d":"2025-11-05","o":8.88,"h":9.73,"l":8.06,"c":9.61,"v":2532300},{"d":"2025-11-06","o":9.69,"h":10.63,"l":9.1,"c":10.49,"v":1687300},{"d":"2025-11-07","o":7.3,"h":8.09,"l":5.74,"c":6.12,"v":8781500},{"d":"2025-11-10","o":6.01,"h":6.7,"l":6.01,"c":6.34,"v":1521300},{"d":"2025-11-11","o":6.42,"h":6.42,"l":5.56,"c":5.77,"v":1609400},{"d":"2025-11-12","o":5.69,"h":6.25,"l":5.69,"c":6.1,"v":969400},{"d":"2025-11-13","o":5.94,"h":6.13,"l":5.56,"c":5.72,"v":1296200},{"d":"2025-11-14","o":5.56,"h":5.81,"l":5.37,"c":5.47,"v":931300},{"d":"2025-11-17","o":5.47,"h":5.5,"l":3.88,"c":4.17,"v":5399500},{"d":"2025-11-18","o":4,"h":4.25,"l":3.8,"c":4.07,"v":2419400},{"d":"2025-11-19","o":4.08,"h":4.11,"l":3.61,"c":4.03,"v":1221200},{"d":"2025-11-20","o":4.1,"h":4.37,"l":3.64,"c":3.73,"v":819200},{"d":"2025-11-21","o":3.68,"h":3.77,"l":3.41,"c":3.66,"v":1353500},{"d":"2025-11-24","o":3.69,"h":3.71,"l":3.41,"c":3.55,"v":1585400},{"d":"2025-11-25","o":3.56,"h":3.89,"l":3.53,"c":3.88,"v":1212600},{"d":"2025-11-26","o":3.85,"h":3.88,"l":3.37,"c":3.57,"v":1049200},{"d":"2025-11-28","o":3.6,"h":3.69,"l":3.45,"c":3.53,"v":307900},{"d":"2025-12-01","o":3.47,"h":3.67,"l":3.31,"c":3.36,"v":881400},{"d":"2025-12-02","o":3.34,"h":3.45,"l":3.15,"c":3.44,"v":731500},{"d":"2025-12-03","o":3.45,"h":3.49,"l":3.22,"c":3.37,"v":635300},{"d":"2025-12-04","o":3.36,"h":3.52,"l":3.21,"c":3.36,"v":642100},{"d":"2025-12-05","o":3.36,"h":3.36,"l":3.02,"c":3.04,"v":724900},{"d":"2025-12-08","o":3.05,"h":3.06,"l":2.72,"c":2.77,"v":767800},{"d":"2025-12-09","o":2.8,"h":3.01,"l":2.69,"c":2.97,"v":582100},{"d":"2025-12-10","o":2.99,"h":3.06,"l":2.87,"c":3.02,"v":653300},{"d":"2025-12-11","o":3,"h":3.13,"l":2.79,"c":3.04,"v":566500},{"d":"2025-12-12","o":3.03,"h":3.08,"l":2.54,"c":2.6,"v":834100},{"d":"2025-12-15","o":2.57,"h":2.71,"l":2.46,"c":2.63,"v":618100},{"d":"2025-12-16","o":2.57,"h":2.61,"l":2.41,"c":2.57,"v":394100},{"d":"2025-12-17","o":2.57,"h":2.58,"l":2.22,"c":2.22,"v":718600},{"d":"2025-12-18","o":2.31,"h":2.34,"l":2.11,"c":2.16,"v":505400},{"d":"2025-12-19","o":2.18,"h":2.36,"l":2.17,"c":2.19,"v":652000},{"d":"2025-12-22","o":2.18,"h":2.24,"l":2.11,"c":2.15,"v":539400},{"d":"2025-12-23","o":2.11,"h":2.2,"l":2.07,"c":2.12,"v":537700},{"d":"2025-12-24","o":2.1,"h":2.23,"l":2.1,"c":2.17,"v":370300},{"d":"2025-12-26","o":2.13,"h":2.24,"l":2.02,"c":2.03,"v":1027000},{"d":"2025-12-29","o":2.03,"h":2.09,"l":1.93,"c":1.99,"v":694700},{"d":"2025-12-30","o":2,"h":2.04,"l":1.97,"c":1.97,"v":426700},{"d":"2025-12-31","o":1.98,"h":2.04,"l":1.93,"c":1.98,"v":549800},{"d":"2026-01-02","o":2.03,"h":2.03,"l":1.84,"c":1.85,"v":504600},{"d":"2026-01-05","o":1.84,"h":2,"l":1.83,"c":1.99,"v":412200},{"d":"2026-01-06","o":2,"h":2.18,"l":1.97,"c":2.15,"v":1054300},{"d":"2026-01-07","o":2.16,"h":2.27,"l":2.07,"c":2.15,"v":765000},{"d":"2026-01-08","o":2.15,"h":2.3,"l":2.11,"c":2.22,"v":948100},{"d":"2026-01-09","o":2.26,"h":2.46,"l":2.09,"c":2.26,"v":3034200},{"d":"2026-01-12","o":2.25,"h":2.73,"l":2.18,"c":2.5,"v":4251100},{"d":"2026-01-13","o":2.5,"h":2.59,"l":2.28,"c":2.4,"v":1182000},{"d":"2026-01-14","o":2.38,"h":2.5,"l":2.24,"c":2.29,"v":1770600},{"d":"2026-01-15","o":2.33,"h":2.34,"l":2.19,"c":2.22,"v":1102000},{"d":"2026-01-16","o":2.21,"h":2.6,"l":2.15,"c":2.43,"v":2208300},{"d":"2026-01-20","o":2.33,"h":3.01,"l":2.31,"c":2.78,"v":4658700},{"d":"2026-01-21","o":2.76,"h":3.07,"l":2.64,"c":2.95,"v":3495200},{"d":"2026-01-22","o":3.01,"h":3.14,"l":2.8,"c":2.91,"v":2508900},{"d":"2026-01-23","o":2.92,"h":2.96,"l":2.73,"c":2.78,"v":934300},{"d":"2026-01-26","o":2.79,"h":3.08,"l":2.73,"c":3.03,"v":1394300},{"d":"2026-01-27","o":3.03,"h":3.15,"l":2.69,"c":3.12,"v":2310300},{"d":"2026-01-28","o":3.16,"h":3.29,"l":2.8,"c":2.9,"v":1383600},{"d":"2026-01-29","o":2.9,"h":2.99,"l":2.83,"c":2.9,"v":742500},{"d":"2026-01-30","o":2.82,"h":3.07,"l":2.63,"c":2.97,"v":1256300},{"d":"2026-02-02","o":2.94,"h":2.96,"l":2.5,"c":2.58,"v":1228700},{"d":"2026-02-03","o":2.57,"h":2.62,"l":2.34,"c":2.46,"v":872500},{"d":"2026-02-04","o":2.43,"h":2.46,"l":2.12,"c":2.21,"v":1137200},{"d":"2026-02-05","o":2.16,"h":2.17,"l":1.86,"c":1.93,"v":1236500},{"d":"2026-02-06","o":1.96,"h":2.36,"l":1.95,"c":2.27,"v":976300},{"d":"2026-02-09","o":2.25,"h":2.33,"l":2.1,"c":2.22,"v":613000},{"d":"2026-02-10","o":2.25,"h":2.34,"l":2.17,"c":2.17,"v":468700},{"d":"2026-02-11","o":2.14,"h":2.16,"l":1.95,"c":2.12,"v":789500},{"d":"2026-02-12","o":2.11,"h":2.12,"l":1.94,"c":1.94,"v":454300},{"d":"2026-02-13","o":1.92,"h":2.04,"l":1.88,"c":1.89,"v":428500},{"d":"2026-02-17","o":1.87,"h":1.87,"l":1.77,"c":1.8,"v":331700},{"d":"2026-02-18","o":1.84,"h":2.04,"l":1.81,"c":1.89,"v":497700},{"d":"2026-02-19","o":1.85,"h":1.9,"l":1.83,"c":1.87,"v":226000},{"d":"2026-02-20","o":1.84,"h":1.91,"l":1.78,"c":1.88,"v":585500},{"d":"2026-02-23","o":1.84,"h":1.85,"l":1.62,"c":1.65,"v":611900},{"d":"2026-02-24","o":1.66,"h":1.79,"l":1.66,"c":1.73,"v":580200},{"d":"2026-02-25","o":1.74,"h":1.86,"l":1.74,"c":1.8,"v":353300},{"d":"2026-02-26","o":1.81,"h":1.81,"l":1.66,"c":1.74,"v":499600},{"d":"2026-02-27","o":1.74,"h":1.74,"l":1.57,"c":1.58,"v":462600},{"d":"2026-03-02","o":1.56,"h":1.75,"l":1.51,"c":1.71,"v":824500},{"d":"2026-03-03","o":1.62,"h":1.79,"l":1.51,"c":1.74,"v":1085000},{"d":"2026-03-04","o":1.73,"h":1.91,"l":1.72,"c":1.84,"v":494400},{"d":"2026-03-05","o":1.95,"h":2.09,"l":1.83,"c":1.85,"v":858300},{"d":"2026-03-06","o":1.87,"h":2.14,"l":1.82,"c":2.09,"v":816000},{"d":"2026-03-09","o":2.12,"h":2.12,"l":1.78,"c":2.06,"v":1791700},{"d":"2026-03-10","o":2.02,"h":2.13,"l":1.82,"c":1.92,"v":1109400},{"d":"2026-03-11","o":1.94,"h":2.28,"l":1.93,"c":2.26,"v":1004600},{"d":"2026-03-12","o":2.24,"h":2.3,"l":2.13,"c":2.18,"v":1134200},{"d":"2026-03-13","o":2.21,"h":2.21,"l":1.84,"c":1.85,"v":948200},{"d":"2026-03-16","o":2.87,"h":3.26,"l":2.49,"c":2.81,"v":77428100},{"d":"2026-03-17","o":2.88,"h":2.92,"l":2.29,"c":2.69,"v":5765200},{"d":"2026-03-18","o":2.68,"h":2.98,"l":2.54,"c":2.79,"v":2763500},{"d":"2026-03-19","o":2.69,"h":2.84,"l":2.46,"c":2.72,"v":2295500},{"d":"2026-03-20","o":2.76,"h":3.13,"l":2.61,"c":2.65,"v":4806100},{"d":"2026-03-23","o":2.74,"h":3.2,"l":2.55,"c":2.78,"v":3800300},{"d":"2026-03-24","o":2.69,"h":2.99,"l":2.66,"c":2.82,"v":1391000},{"d":"2026-03-25","o":2.88,"h":3.11,"l":2.68,"c":3.05,"v":2577700},{"d":"2026-03-26","o":2.97,"h":3.49,"l":2.97,"c":3.25,"v":3435800},{"d":"2026-03-27","o":3.18,"h":3.18,"l":2.74,"c":2.87,"v":1997000},{"d":"2026-03-30","o":3.01,"h":3.01,"l":2.52,"c":2.73,"v":1474400},{"d":"2026-03-31","o":2.8,"h":2.98,"l":2.76,"c":2.83,"v":1228970},{"d":"2026-04-01","o":2.85,"h":2.85,"l":2.6,"c":2.73,"v":1501042},{"d":"2026-04-02","o":2.57,"h":3.19,"l":2.55,"c":3.17,"v":3409160},{"d":"2026-04-06","o":3.14,"h":3.39,"l":3.01,"c":3.1,"v":1792791},{"d":"2026-04-07","o":3.07,"h":3.18,"l":2.89,"c":2.94,"v":1398451},{"d":"2026-04-08","o":3.08,"h":3.13,"l":2.65,"c":2.72,"v":1577294},{"d":"2026-04-09","o":2.76,"h":2.84,"l":2.61,"c":2.71,"v":1466608},{"d":"2026-04-10","o":2.66,"h":2.7,"l":2.34,"c":2.64,"v":1912823},{"d":"2026-04-13","o":2.62,"h":2.74,"l":2.54,"c":2.69,"v":682489},{"d":"2026-04-14","o":2.73,"h":2.89,"l":2.59,"c":2.62,"v":915102},{"d":"2026-04-15","o":2.61,"h":2.81,"l":2.6,"c":2.79,"v":1223864},{"d":"2026-04-16","o":2.82,"h":2.83,"l":2.58,"c":2.6,"v":931399},{"d":"2026-04-17","o":2.69,"h":2.76,"l":2.51,"c":2.56,"v":1260529},{"d":"2026-04-20","o":2.57,"h":2.68,"l":2.54,"c":2.64,"v":1284417},{"d":"2026-04-21","o":2.64,"h":2.73,"l":2.44,"c":2.45,"v":1506250},{"d":"2026-04-22","o":2.5,"h":2.73,"l":2.37,"c":2.68,"v":2210793},{"d":"2026-04-23","o":2.64,"h":2.67,"l":2.42,"c":2.49,"v":696293},{"d":"2026-04-24","o":2.47,"h":2.57,"l":2.43,"c":2.44,"v":834750},{"d":"2026-04-27","o":2.41,"h":2.47,"l":2.39,"c":2.45,"v":479624},{"d":"2026-04-28","o":2.42,"h":2.5,"l":2.35,"c":2.47,"v":589213},{"d":"2026-04-29","o":2.49,"h":2.56,"l":2.43,"c":2.54,"v":1037465},{"d":"2026-04-30","o":2.51,"h":2.72,"l":2.46,"c":2.68,"v":1214159},{"d":"2026-05-01","o":2.71,"h":3.63,"l":2.67,"c":3.32,"v":3842244},{"d":"2026-05-04","o":3.28,"h":3.51,"l":3.27,"c":3.44,"v":1439136},{"d":"2026-05-05","o":3.49,"h":3.72,"l":3.4,"c":3.52,"v":1755948},{"d":"2026-05-06","o":3.54,"h":3.64,"l":3.38,"c":3.57,"v":968371},{"d":"2026-05-07","o":3.52,"h":3.75,"l":3.44,"c":3.46,"v":1070049},{"d":"2026-05-08","o":3.69,"h":3.88,"l":3.35,"c":3.86,"v":2386295},{"d":"2026-05-11","o":3.92,"h":4.57,"l":3.89,"c":4.35,"v":3014566},{"d":"2026-05-12","o":4.25,"h":4.52,"l":3.63,"c":4.16,"v":2807012},{"d":"2026-05-13","o":4.21,"h":4.67,"l":4.08,"c":4.66,"v":1553529},{"d":"2026-05-14","o":4.68,"h":4.89,"l":4.63,"c":4.74,"v":1184501},{"d":"2026-05-15","o":4.58,"h":4.81,"l":4.37,"c":4.8,"v":1127925},{"d":"2026-05-18","o":4.83,"h":4.83,"l":4.49,"c":4.76,"v":1127392},{"d":"2026-05-19","o":4.77,"h":5.05,"l":4.69,"c":4.86,"v":1070126}]