[{"d":"2021-08-05","o":10.55,"h":10.89,"l":10.46,"c":10.63,"v":153200},{"d":"2021-08-06","o":10.65,"h":11.49,"l":10.24,"c":11.49,"v":407200},{"d":"2021-08-09","o":11.43,"h":11.99,"l":11.26,"c":11.88,"v":353000},{"d":"2021-08-10","o":11.9,"h":11.99,"l":11.15,"c":11.52,"v":408000},{"d":"2021-08-11","o":11.58,"h":12.13,"l":11.5,"c":12.05,"v":891000},{"d":"2021-08-12","o":12.25,"h":12.3,"l":11.9,"c":12.02,"v":783200},{"d":"2021-08-13","o":12.11,"h":12.36,"l":12,"c":12.15,"v":711600},{"d":"2021-08-16","o":12.28,"h":12.43,"l":11.68,"c":11.75,"v":468800},{"d":"2021-08-17","o":11.6,"h":11.8,"l":11.25,"c":11.41,"v":365100},{"d":"2021-08-18","o":11.41,"h":11.49,"l":11.1,"c":11.25,"v":424100},{"d":"2021-08-19","o":11.24,"h":11.85,"l":11.01,"c":11.58,"v":524500},{"d":"2021-08-20","o":11.52,"h":12,"l":11.52,"c":11.88,"v":252700},{"d":"2021-08-23","o":11.99,"h":12.12,"l":11.75,"c":11.81,"v":776900},{"d":"2021-08-24","o":11.31,"h":11.8,"l":10.79,"c":11.67,"v":989200},{"d":"2021-08-25","o":11.59,"h":11.97,"l":11.12,"c":11.48,"v":700000},{"d":"2021-08-26","o":11.37,"h":11.52,"l":10.95,"c":11.17,"v":1653400},{"d":"2021-08-27","o":11.11,"h":11.21,"l":10.84,"c":10.9,"v":1260200},{"d":"2021-08-30","o":11.23,"h":11.23,"l":10.71,"c":10.83,"v":950600},{"d":"2021-08-31","o":10.73,"h":10.81,"l":10.63,"c":10.71,"v":519100},{"d":"2021-09-01","o":10.62,"h":10.83,"l":10.59,"c":10.77,"v":1466200},{"d":"2021-09-02","o":10.68,"h":10.85,"l":10.6,"c":10.84,"v":1513100},{"d":"2021-09-03","o":10.7,"h":11.25,"l":10.67,"c":11.17,"v":878300},{"d":"2021-09-07","o":11.18,"h":11.28,"l":10.7,"c":10.71,"v":791000},{"d":"2021-09-08","o":10.73,"h":10.81,"l":10.66,"c":10.74,"v":413700},{"d":"2021-09-09","o":10.74,"h":10.83,"l":10.42,"c":10.46,"v":1447100},{"d":"2021-09-10","o":10.58,"h":10.61,"l":10.36,"c":10.47,"v":972800},{"d":"2021-09-13","o":10.65,"h":10.65,"l":10.45,"c":10.57,"v":966000},{"d":"2021-09-14","o":10.57,"h":10.57,"l":10.45,"c":10.5,"v":812700},{"d":"2021-09-15","o":10.42,"h":10.6,"l":10.41,"c":10.52,"v":1205000},{"d":"2021-09-16","o":10.48,"h":10.49,"l":10.29,"c":10.35,"v":1243700},{"d":"2021-09-17","o":10.33,"h":10.56,"l":10.33,"c":10.49,"v":1790300},{"d":"2021-09-20","o":10.25,"h":10.43,"l":10.12,"c":10.27,"v":1982400},{"d":"2021-09-21","o":10.38,"h":10.4,"l":10.13,"c":10.14,"v":347600},{"d":"2021-09-22","o":10.14,"h":10.49,"l":10.1,"c":10.45,"v":563200},{"d":"2021-09-23","o":10.55,"h":10.55,"l":10.08,"c":10.09,"v":1603800},{"d":"2021-09-24","o":10.1,"h":10.3,"l":9.84,"c":9.99,"v":1996300},{"d":"2021-09-27","o":10.09,"h":10.16,"l":9.9,"c":10.12,"v":750200},{"d":"2021-09-28","o":10.05,"h":10.08,"l":9.89,"c":9.95,"v":620300},{"d":"2021-09-29","o":9.88,"h":10.09,"l":9.82,"c":10.04,"v":930600},{"d":"2021-09-30","o":10.08,"h":10.13,"l":9.85,"c":9.96,"v":1599400},{"d":"2021-10-01","o":9.98,"h":10.01,"l":9.77,"c":9.93,"v":1116800},{"d":"2021-10-04","o":9.83,"h":10,"l":9.61,"c":9.77,"v":1276200},{"d":"2021-10-05","o":9.77,"h":9.99,"l":9.73,"c":9.94,"v":740000},{"d":"2021-10-06","o":10,"h":10.2,"l":9.8,"c":10.19,"v":1069800},{"d":"2021-10-07","o":10.15,"h":10.31,"l":9.99,"c":10.05,"v":852200},{"d":"2021-10-08","o":10.07,"h":10.15,"l":9.92,"c":9.94,"v":482100},{"d":"2021-10-11","o":10.02,"h":10.36,"l":10.02,"c":10.12,"v":453500},{"d":"2021-10-12","o":10.08,"h":10.38,"l":10.06,"c":10.18,"v":609900},{"d":"2021-10-13","o":10.36,"h":10.36,"l":9.95,"c":9.95,"v":811800},{"d":"2021-10-14","o":10.02,"h":10.05,"l":9.73,"c":9.9,"v":794400},{"d":"2021-10-15","o":10.01,"h":10.03,"l":9.68,"c":9.77,"v":515800},{"d":"2021-10-18","o":9.69,"h":9.86,"l":9.56,"c":9.71,"v":798800},{"d":"2021-10-19","o":9.71,"h":9.89,"l":9.63,"c":9.75,"v":937800},{"d":"2021-10-20","o":9.73,"h":10.07,"l":9.68,"c":9.99,"v":585400},{"d":"2021-10-21","o":9.98,"h":10.09,"l":9.91,"c":9.98,"v":733000},{"d":"2021-10-22","o":9.97,"h":10.12,"l":9.85,"c":9.95,"v":679200},{"d":"2021-10-25","o":9.79,"h":9.88,"l":9.34,"c":9.39,"v":709500},{"d":"2021-10-26","o":9.5,"h":9.6,"l":9.27,"c":9.34,"v":1083100},{"d":"2021-10-27","o":9.31,"h":9.59,"l":9.24,"c":9.54,"v":773600},{"d":"2021-10-28","o":10.2,"h":10.2,"l":9.82,"c":9.86,"v":1197000},{"d":"2021-10-29","o":9.91,"h":9.99,"l":9.76,"c":9.85,"v":757800},{"d":"2021-11-01","o":9.74,"h":9.88,"l":9.65,"c":9.7,"v":1279200},{"d":"2021-11-02","o":9.65,"h":9.73,"l":9.54,"c":9.62,"v":367000},{"d":"2021-11-03","o":9.57,"h":9.75,"l":9.51,"c":9.7,"v":387700},{"d":"2021-11-04","o":9.62,"h":9.7,"l":9.48,"c":9.6,"v":394500},{"d":"2021-11-05","o":9.61,"h":9.75,"l":9.5,"c":9.65,"v":1268400},{"d":"2021-11-08","o":9.71,"h":9.74,"l":9.49,"c":9.62,"v":778100},{"d":"2021-11-09","o":9.65,"h":9.68,"l":9.51,"c":9.64,"v":449000},{"d":"2021-11-10","o":9.6,"h":9.66,"l":9.58,"c":9.66,"v":405000},{"d":"2021-11-11","o":9.81,"h":9.86,"l":9.61,"c":9.74,"v":596900},{"d":"2021-11-12","o":9.78,"h":9.79,"l":9.58,"c":9.63,"v":1127000},{"d":"2021-11-15","o":9.64,"h":9.72,"l":9.54,"c":9.58,"v":656800},{"d":"2021-11-16","o":9.52,"h":9.74,"l":9.52,"c":9.72,"v":2695300},{"d":"2021-11-17","o":9.73,"h":9.88,"l":9.65,"c":9.68,"v":620800},{"d":"2021-11-18","o":9.66,"h":9.68,"l":9.46,"c":9.6,"v":588200},{"d":"2021-11-19","o":9.63,"h":9.66,"l":9.47,"c":9.6,"v":639800},{"d":"2021-11-22","o":9.73,"h":9.95,"l":9.71,"c":9.87,"v":1619200},{"d":"2021-11-23","o":9.87,"h":9.94,"l":9.48,"c":9.5,"v":673200},{"d":"2021-11-24","o":9.45,"h":9.66,"l":9.38,"c":9.57,"v":909400},{"d":"2021-11-26","o":9.43,"h":9.72,"l":9.43,"c":9.61,"v":470400},{"d":"2021-11-29","o":9.61,"h":9.92,"l":9.56,"c":9.67,"v":904500},{"d":"2021-11-30","o":9.61,"h":9.67,"l":9.34,"c":9.35,"v":822100},{"d":"2021-12-01","o":9.35,"h":9.47,"l":9.06,"c":9.08,"v":783500},{"d":"2021-12-02","o":9.23,"h":9.34,"l":9.13,"c":9.32,"v":417300},{"d":"2021-12-03","o":9.32,"h":9.52,"l":9.23,"c":9.42,"v":682200},{"d":"2021-12-06","o":9.4,"h":9.71,"l":9.39,"c":9.65,"v":1524600},{"d":"2021-12-07","o":9.7,"h":9.76,"l":9.57,"c":9.6,"v":1202500},{"d":"2021-12-08","o":9.6,"h":9.64,"l":9.47,"c":9.5,"v":414800},{"d":"2021-12-09","o":9.42,"h":9.52,"l":9.3,"c":9.33,"v":391700},{"d":"2021-12-10","o":9.34,"h":9.49,"l":9.28,"c":9.41,"v":1110200},{"d":"2021-12-13","o":9.38,"h":9.45,"l":9.17,"c":9.25,"v":575500},{"d":"2021-12-14","o":9.15,"h":9.27,"l":9.05,"c":9.07,"v":750200},{"d":"2021-12-15","o":9.05,"h":9.18,"l":8.86,"c":9.06,"v":1200100},{"d":"2021-12-16","o":9.06,"h":9.22,"l":8.82,"c":8.89,"v":1394800},{"d":"2021-12-17","o":8.85,"h":9.01,"l":8.6,"c":8.63,"v":6294700},{"d":"2021-12-20","o":8.53,"h":8.76,"l":8.38,"c":8.7,"v":2576400},{"d":"2021-12-21","o":8.79,"h":9.06,"l":8.62,"c":9,"v":2805500},{"d":"2021-12-22","o":9.05,"h":9.1,"l":8.85,"c":8.93,"v":1608300},{"d":"2021-12-23","o":8.95,"h":9.06,"l":8.81,"c":8.89,"v":1104800},{"d":"2021-12-27","o":8.92,"h":9.06,"l":8.79,"c":8.84,"v":772900},{"d":"2021-12-28","o":8.78,"h":8.89,"l":8.75,"c":8.83,"v":897600},{"d":"2021-12-29","o":8.84,"h":8.84,"l":8.73,"c":8.81,"v":1107300},{"d":"2021-12-30","o":8.78,"h":8.94,"l":8.74,"c":8.85,"v":944400},{"d":"2021-12-31","o":8.86,"h":9.07,"l":8.8,"c":9.03,"v":1282300},{"d":"2022-01-03","o":9.02,"h":9.18,"l":8.97,"c":9.04,"v":1097100},{"d":"2022-01-04","o":9,"h":9.12,"l":8.68,"c":8.73,"v":1881700},{"d":"2022-01-05","o":8.71,"h":8.77,"l":8.46,"c":8.53,"v":1170300},{"d":"2022-01-06","o":8.57,"h":8.68,"l":8.48,"c":8.54,"v":1136800},{"d":"2022-01-07","o":8.52,"h":8.74,"l":8.45,"c":8.66,"v":725700},{"d":"2022-01-10","o":8.64,"h":8.64,"l":8.39,"c":8.5,"v":856900},{"d":"2022-01-11","o":8.45,"h":8.74,"l":8.44,"c":8.7,"v":742400},{"d":"2022-01-12","o":8.69,"h":8.78,"l":8.61,"c":8.74,"v":568600},{"d":"2022-01-13","o":8.8,"h":9.05,"l":8.8,"c":8.97,"v":1245800},{"d":"2022-01-14","o":8.89,"h":9.03,"l":8.74,"c":8.86,"v":1444200},{"d":"2022-01-18","o":8.9,"h":8.98,"l":8.59,"c":8.75,"v":995900},{"d":"2022-01-19","o":8.81,"h":9.05,"l":8.78,"c":9,"v":1235800},{"d":"2022-01-20","o":9.11,"h":9.15,"l":8.88,"c":8.91,"v":1311000},{"d":"2022-01-21","o":9.05,"h":9.15,"l":8.65,"c":8.75,"v":1154200},{"d":"2022-01-24","o":8.63,"h":8.86,"l":8.39,"c":8.83,"v":1424700},{"d":"2022-01-25","o":8.72,"h":8.76,"l":8.37,"c":8.55,"v":1253200},{"d":"2022-01-26","o":8.55,"h":8.69,"l":8.43,"c":8.53,"v":618700},{"d":"2022-01-27","o":8.59,"h":8.93,"l":8.49,"c":8.7,"v":1168800},{"d":"2022-01-28","o":8.74,"h":9.25,"l":8.67,"c":9.14,"v":1821500},{"d":"2022-01-31","o":9.2,"h":9.8,"l":9.18,"c":9.63,"v":3799400},{"d":"2022-02-01","o":9.74,"h":9.77,"l":9.56,"c":9.65,"v":1323700},{"d":"2022-02-02","o":9.72,"h":9.76,"l":9.47,"c":9.49,"v":1581600},{"d":"2022-02-03","o":9.4,"h":9.52,"l":9.28,"c":9.35,"v":1247000},{"d":"2022-02-04","o":9.35,"h":9.43,"l":9.28,"c":9.32,"v":789700},{"d":"2022-02-07","o":9.33,"h":9.43,"l":9.13,"c":9.16,"v":1195800},{"d":"2022-02-08","o":9.2,"h":9.49,"l":9.17,"c":9.46,"v":1031600},{"d":"2022-02-09","o":9.5,"h":9.57,"l":9.41,"c":9.44,"v":740200},{"d":"2022-02-10","o":9.3,"h":9.48,"l":9.19,"c":9.29,"v":1001500},{"d":"2022-02-11","o":9.28,"h":9.47,"l":9.13,"c":9.25,"v":1046700},{"d":"2022-02-14","o":9.19,"h":9.26,"l":9.1,"c":9.19,"v":445500},{"d":"2022-02-15","o":9.25,"h":9.4,"l":9.24,"c":9.29,"v":1024300},{"d":"2022-02-16","o":9.31,"h":9.38,"l":9.24,"c":9.35,"v":895000},{"d":"2022-02-17","o":9.27,"h":9.38,"l":9.12,"c":9.12,"v":414700},{"d":"2022-02-18","o":9.08,"h":9.2,"l":9.04,"c":9.09,"v":576000},{"d":"2022-02-22","o":9,"h":9.1,"l":8.9,"c":8.92,"v":1010400},{"d":"2022-02-23","o":9,"h":9.02,"l":8.73,"c":8.74,"v":757600},{"d":"2022-02-24","o":8.51,"h":8.6,"l":8.16,"c":8.54,"v":2478800},{"d":"2022-02-25","o":8.52,"h":8.73,"l":8.48,"c":8.71,"v":1297900},{"d":"2022-02-28","o":8.54,"h":8.59,"l":8.23,"c":8.31,"v":1664300},{"d":"2022-03-01","o":8.37,"h":8.37,"l":7.75,"c":7.76,"v":1925400},{"d":"2022-03-02","o":7.75,"h":8.02,"l":7.71,"c":7.94,"v":1439500},{"d":"2022-03-03","o":7.94,"h":8.16,"l":7.91,"c":8.11,"v":1316500},{"d":"2022-03-04","o":8,"h":8,"l":7.65,"c":7.83,"v":1913700},{"d":"2022-03-07","o":7.8,"h":7.81,"l":7.14,"c":7.17,"v":1947100},{"d":"2022-03-08","o":7.15,"h":7.66,"l":7.01,"c":7.3,"v":1585600},{"d":"2022-03-09","o":7.59,"h":7.78,"l":7.51,"c":7.69,"v":1080500},{"d":"2022-03-10","o":7.53,"h":7.66,"l":7.42,"c":7.6,"v":1018900},{"d":"2022-03-11","o":7.74,"h":7.97,"l":7.69,"c":7.88,"v":1087000},{"d":"2022-03-14","o":7.96,"h":8.22,"l":7.93,"c":8,"v":1339600},{"d":"2022-03-15","o":8.07,"h":8.18,"l":7.95,"c":8.18,"v":928400},{"d":"2022-03-16","o":8.27,"h":8.47,"l":8.27,"c":8.47,"v":1302200},{"d":"2022-03-17","o":8.39,"h":8.57,"l":8.38,"c":8.56,"v":1236500},{"d":"2022-03-18","o":8.47,"h":8.8,"l":8.39,"c":8.8,"v":3747300},{"d":"2022-03-21","o":8.69,"h":8.8,"l":8.47,"c":8.59,"v":703700},{"d":"2022-03-22","o":8.64,"h":8.76,"l":8.52,"c":8.57,"v":761800},{"d":"2022-03-23","o":8.45,"h":8.54,"l":8.29,"c":8.38,"v":736900},{"d":"2022-03-24","o":8.36,"h":8.4,"l":8.22,"c":8.35,"v":1029500},{"d":"2022-03-25","o":8.38,"h":8.53,"l":8.27,"c":8.52,"v":1106600},{"d":"2022-03-28","o":8.5,"h":8.53,"l":8.26,"c":8.39,"v":507600},{"d":"2022-03-29","o":8.55,"h":8.59,"l":8.39,"c":8.51,"v":686300},{"d":"2022-03-30","o":8.51,"h":8.55,"l":8.22,"c":8.24,"v":504700},{"d":"2022-03-31","o":8.2,"h":8.23,"l":8.12,"c":8.13,"v":576200},{"d":"2022-04-01","o":8.23,"h":8.39,"l":8.19,"c":8.3,"v":775600},{"d":"2022-04-04","o":8.27,"h":8.33,"l":8.21,"c":8.28,"v":423200},{"d":"2022-04-05","o":8.25,"h":8.33,"l":8.2,"c":8.27,"v":491500},{"d":"2022-04-06","o":8.2,"h":8.23,"l":8.02,"c":8.08,"v":783300},{"d":"2022-04-07","o":8.1,"h":8.13,"l":7.99,"c":8.04,"v":413600},{"d":"2022-04-08","o":8,"h":8.11,"l":7.96,"c":8.03,"v":581100},{"d":"2022-04-11","o":7.97,"h":8.06,"l":7.91,"c":7.91,"v":727700},{"d":"2022-04-12","o":7.95,"h":8.06,"l":7.9,"c":7.94,"v":848600},{"d":"2022-04-13","o":7.91,"h":8.05,"l":7.91,"c":8.02,"v":933900},{"d":"2022-04-14","o":7.97,"h":8.05,"l":7.89,"c":7.94,"v":817600},{"d":"2022-04-18","o":7.89,"h":7.99,"l":7.82,"c":7.85,"v":609000},{"d":"2022-04-19","o":7.86,"h":8.08,"l":7.82,"c":8.05,"v":630900},{"d":"2022-04-20","o":8.13,"h":8.23,"l":8.09,"c":8.22,"v":462000},{"d":"2022-04-21","o":8.3,"h":8.3,"l":7.9,"c":7.93,"v":455200},{"d":"2022-04-22","o":7.93,"h":7.97,"l":7.76,"c":7.87,"v":865500},{"d":"2022-04-25","o":7.78,"h":7.81,"l":7.51,"c":7.57,"v":1148200},{"d":"2022-04-26","o":7.5,"h":7.6,"l":7,"c":7,"v":972000},{"d":"2022-04-27","o":7,"h":7.21,"l":6.9,"c":6.99,"v":1504800},{"d":"2022-04-28","o":7.14,"h":7.17,"l":6.44,"c":6.82,"v":2064800},{"d":"2022-04-29","o":6.73,"h":7.22,"l":6.69,"c":7.13,"v":1743500},{"d":"2022-05-02","o":7.15,"h":7.44,"l":7.05,"c":7.1,"v":1792400},{"d":"2022-05-03","o":7.15,"h":7.22,"l":7,"c":7.04,"v":1486900},{"d":"2022-05-04","o":7.1,"h":7.26,"l":6.74,"c":7.17,"v":2266100},{"d":"2022-05-05","o":7.11,"h":7.12,"l":6.57,"c":6.61,"v":1804100},{"d":"2022-05-06","o":6.53,"h":7.12,"l":6.53,"c":6.91,"v":4651200},{"d":"2022-05-09","o":6.77,"h":6.82,"l":6.3,"c":6.38,"v":2784200},{"d":"2022-05-10","o":6.5,"h":6.68,"l":6.22,"c":6.25,"v":2548700},{"d":"2022-05-11","o":6.27,"h":6.41,"l":6.06,"c":6.2,"v":2232400},{"d":"2022-05-12","o":6.16,"h":6.41,"l":5.96,"c":6.19,"v":3744300},{"d":"2022-05-13","o":6.28,"h":6.59,"l":6.27,"c":6.3,"v":2570100},{"d":"2022-05-16","o":6.35,"h":6.41,"l":6.2,"c":6.34,"v":2092600},{"d":"2022-05-17","o":6.5,"h":6.51,"l":6.28,"c":6.37,"v":3315400},{"d":"2022-05-18","o":6.31,"h":6.34,"l":5.83,"c":5.86,"v":3159600},{"d":"2022-05-19","o":5.85,"h":6.07,"l":5.78,"c":5.97,"v":2351200},{"d":"2022-05-20","o":6.04,"h":6.05,"l":5.64,"c":5.67,"v":2653500},{"d":"2022-05-23","o":5.75,"h":5.81,"l":5.58,"c":5.75,"v":3914300},{"d":"2022-05-24","o":5.69,"h":5.69,"l":5.36,"c":5.41,"v":3029800},{"d":"2022-05-25","o":5.41,"h":5.67,"l":5.35,"c":5.61,"v":2065700},{"d":"2022-05-26","o":5.64,"h":6.05,"l":5.64,"c":6,"v":1973000},{"d":"2022-05-27","o":5.99,"h":6.25,"l":5.99,"c":6.21,"v":1365100},{"d":"2022-05-31","o":6.18,"h":6.2,"l":6.03,"c":6.04,"v":1361300},{"d":"2022-06-01","o":6.03,"h":6.82,"l":6.03,"c":6.51,"v":4061300},{"d":"2022-06-02","o":6.51,"h":6.72,"l":6.4,"c":6.58,"v":2432100},{"d":"2022-06-03","o":6.65,"h":6.76,"l":6.5,"c":6.75,"v":2634600},{"d":"2022-06-06","o":6.97,"h":7,"l":6.67,"c":6.79,"v":2519100},{"d":"2022-06-07","o":6.75,"h":6.9,"l":6.75,"c":6.88,"v":2696600},{"d":"2022-06-08","o":6.88,"h":6.92,"l":6.66,"c":6.87,"v":2935500},{"d":"2022-06-09","o":6.66,"h":6.74,"l":6.26,"c":6.34,"v":3821800},{"d":"2022-06-10","o":6.21,"h":6.28,"l":6.1,"c":6.24,"v":1908500},{"d":"2022-06-13","o":6.03,"h":6.23,"l":5.8,"c":5.9,"v":2830300},{"d":"2022-06-14","o":5.87,"h":6.08,"l":5.71,"c":5.72,"v":2879000},{"d":"2022-06-15","o":5.77,"h":6.15,"l":5.77,"c":6.11,"v":1445600},{"d":"2022-06-16","o":5.96,"h":6.12,"l":5.84,"c":5.87,"v":2070400},{"d":"2022-06-17","o":5.91,"h":6.01,"l":5.83,"c":5.99,"v":1808600},{"d":"2022-06-21","o":6.1,"h":6.26,"l":6.01,"c":6.21,"v":4237000},{"d":"2022-06-22","o":6.14,"h":6.24,"l":5.98,"c":6.03,"v":2075700},{"d":"2022-06-23","o":6.06,"h":6.12,"l":5.93,"c":6.09,"v":1701200},{"d":"2022-06-24","o":6.18,"h":6.39,"l":6.18,"c":6.36,"v":4906000},{"d":"2022-06-27","o":6.32,"h":6.34,"l":6.04,"c":6.05,"v":2387300},{"d":"2022-06-28","o":6.07,"h":6.11,"l":5.92,"c":6.02,"v":1480600},{"d":"2022-06-29","o":6.02,"h":6.11,"l":5.97,"c":6.1,"v":1091000},{"d":"2022-06-30","o":5.97,"h":6.14,"l":5.96,"c":6.1,"v":1688000},{"d":"2022-07-01","o":6.1,"h":6.36,"l":6.1,"c":6.21,"v":1826300},{"d":"2022-07-05","o":6.06,"h":6.15,"l":5.93,"c":6.13,"v":1490500},{"d":"2022-07-06","o":6.13,"h":6.28,"l":6.06,"c":6.25,"v":1130900},{"d":"2022-07-07","o":6.29,"h":6.32,"l":6.15,"c":6.26,"v":1192800},{"d":"2022-07-08","o":6.26,"h":6.26,"l":6,"c":6.1,"v":2065700},{"d":"2022-07-11","o":6.04,"h":6.11,"l":5.79,"c":5.81,"v":2415700},{"d":"2022-07-12","o":5.77,"h":5.9,"l":5.77,"c":5.81,"v":1267500},{"d":"2022-07-13","o":5.71,"h":5.83,"l":5.68,"c":5.77,"v":1776500},{"d":"2022-07-14","o":5.68,"h":5.73,"l":5.59,"c":5.66,"v":1496900},{"d":"2022-07-15","o":5.73,"h":5.76,"l":5.59,"c":5.61,"v":1388800},{"d":"2022-07-18","o":5.69,"h":5.82,"l":5.69,"c":5.74,"v":1537000},{"d":"2022-07-19","o":5.82,"h":6.04,"l":5.78,"c":5.99,"v":1532800},{"d":"2022-07-20","o":5.94,"h":6.14,"l":5.93,"c":6.12,"v":954100},{"d":"2022-07-21","o":6.07,"h":6.42,"l":6.07,"c":6.39,"v":1005100},{"d":"2022-07-22","o":6.37,"h":6.43,"l":6.24,"c":6.25,"v":1031000},{"d":"2022-07-25","o":6.31,"h":6.36,"l":6.19,"c":6.35,"v":1217800},{"d":"2022-07-26","o":6.27,"h":6.43,"l":6.24,"c":6.37,"v":791500},{"d":"2022-07-27","o":6.42,"h":6.54,"l":6.34,"c":6.53,"v":1102800},{"d":"2022-07-28","o":6.44,"h":6.59,"l":6.36,"c":6.55,"v":708300},{"d":"2022-07-29","o":6.56,"h":6.8,"l":6.45,"c":6.76,"v":1360900},{"d":"2022-08-01","o":6.69,"h":6.98,"l":6.65,"c":6.89,"v":982600},{"d":"2022-08-02","o":6.86,"h":6.92,"l":6.76,"c":6.86,"v":804500},{"d":"2022-08-03","o":6.9,"h":6.97,"l":6.79,"c":6.89,"v":728300},{"d":"2022-08-04","o":6.84,"h":6.84,"l":6.31,"c":6.39,"v":3260400},{"d":"2022-08-05","o":6.34,"h":6.47,"l":6.16,"c":6.18,"v":2499200},{"d":"2022-08-08","o":6.23,"h":6.51,"l":6.23,"c":6.46,"v":1469500},{"d":"2022-08-09","o":6.51,"h":6.51,"l":6.26,"c":6.41,"v":1315400},{"d":"2022-08-10","o":6.54,"h":6.69,"l":6.5,"c":6.55,"v":1316000},{"d":"2022-08-11","o":6.56,"h":6.75,"l":6.48,"c":6.48,"v":1557400},{"d":"2022-08-12","o":6.54,"h":6.7,"l":6.49,"c":6.67,"v":750700},{"d":"2022-08-15","o":6.58,"h":6.67,"l":6.55,"c":6.64,"v":529200},{"d":"2022-08-16","o":6.65,"h":6.86,"l":6.62,"c":6.75,"v":913200},{"d":"2022-08-17","o":6.65,"h":6.69,"l":6.47,"c":6.51,"v":1124000},{"d":"2022-08-18","o":6.47,"h":6.66,"l":6.46,"c":6.64,"v":948400},{"d":"2022-08-19","o":6.56,"h":6.61,"l":6.4,"c":6.43,"v":1651700},{"d":"2022-08-22","o":6.35,"h":6.49,"l":6.3,"c":6.41,"v":1754400},{"d":"2022-08-23","o":6.47,"h":6.66,"l":6.47,"c":6.59,"v":1382600},{"d":"2022-08-24","o":6.58,"h":6.66,"l":6.5,"c":6.55,"v":1071600},{"d":"2022-08-25","o":6.59,"h":6.62,"l":6.48,"c":6.55,"v":1081300},{"d":"2022-08-26","o":6.57,"h":6.62,"l":6.23,"c":6.32,"v":2251900},{"d":"2022-08-29","o":6.28,"h":6.3,"l":5.98,"c":5.99,"v":1030500},{"d":"2022-08-30","o":6,"h":6.12,"l":5.83,"c":6.12,"v":1207300},{"d":"2022-08-31","o":6.2,"h":6.22,"l":6.08,"c":6.15,"v":982300},{"d":"2022-09-01","o":6.09,"h":6.09,"l":5.8,"c":5.96,"v":1233600},{"d":"2022-09-02","o":6.02,"h":6.23,"l":5.99,"c":6.1,"v":1096400},{"d":"2022-09-06","o":6.11,"h":6.17,"l":6.07,"c":6.16,"v":527400},{"d":"2022-09-07","o":6.09,"h":6.29,"l":6.09,"c":6.27,"v":660000},{"d":"2022-09-08","o":6.19,"h":6.38,"l":6.13,"c":6.38,"v":733400},{"d":"2022-09-09","o":6.43,"h":6.6,"l":6.43,"c":6.49,"v":2416900},{"d":"2022-09-12","o":6.57,"h":6.72,"l":6.54,"c":6.6,"v":1872800},{"d":"2022-09-13","o":6.4,"h":6.4,"l":5.96,"c":6,"v":2492400},{"d":"2022-09-14","o":6.02,"h":6.05,"l":5.43,"c":5.64,"v":11026400},{"d":"2022-09-15","o":5.64,"h":5.97,"l":5.59,"c":5.89,"v":6137200},{"d":"2022-09-16","o":5.8,"h":6.03,"l":5.77,"c":5.94,"v":2960100},{"d":"2022-09-19","o":5.91,"h":6.02,"l":5.86,"c":5.99,"v":1295400},{"d":"2022-09-20","o":5.91,"h":5.92,"l":5.72,"c":5.75,"v":1645900},{"d":"2022-09-21","o":5.78,"h":5.78,"l":5.42,"c":5.43,"v":2146100},{"d":"2022-09-22","o":5.41,"h":5.45,"l":5.05,"c":5.05,"v":1270000},{"d":"2022-09-23","o":4.99,"h":5.01,"l":4.67,"c":4.81,"v":2182600},{"d":"2022-09-26","o":4.8,"h":4.87,"l":4.59,"c":4.7,"v":1564300},{"d":"2022-09-27","o":4.78,"h":4.8,"l":4.57,"c":4.6,"v":1485200},{"d":"2022-09-28","o":4.62,"h":4.8,"l":4.55,"c":4.79,"v":972200},{"d":"2022-09-29","o":4.72,"h":4.72,"l":4.57,"c":4.65,"v":1265600},{"d":"2022-09-30","o":4.68,"h":4.91,"l":4.68,"c":4.84,"v":1240300},{"d":"2022-10-03","o":4.89,"h":5.05,"l":4.83,"c":4.99,"v":1574500},{"d":"2022-10-04","o":5.09,"h":5.28,"l":5.05,"c":5.15,"v":1375400},{"d":"2022-10-05","o":5.04,"h":5.19,"l":5.02,"c":5.14,"v":1252000},{"d":"2022-10-06","o":5.15,"h":5.27,"l":4.97,"c":4.99,"v":722400},{"d":"2022-10-07","o":4.9,"h":4.91,"l":4.74,"c":4.87,"v":2984200},{"d":"2022-10-10","o":4.88,"h":4.99,"l":4.86,"c":4.94,"v":569400},{"d":"2022-10-11","o":4.91,"h":5,"l":4.82,"c":4.9,"v":869000},{"d":"2022-10-12","o":4.79,"h":4.87,"l":4.75,"c":4.81,"v":1037500},{"d":"2022-10-13","o":4.69,"h":4.93,"l":4.61,"c":4.79,"v":1010400},{"d":"2022-10-14","o":4.67,"h":4.68,"l":4.53,"c":4.56,"v":1145500},{"d":"2022-10-17","o":4.65,"h":4.83,"l":4.65,"c":4.7,"v":967000},{"d":"2022-10-18","o":4.82,"h":4.94,"l":4.69,"c":4.77,"v":635900},{"d":"2022-10-19","o":4.69,"h":4.79,"l":4.65,"c":4.74,"v":634700},{"d":"2022-10-20","o":4.8,"h":4.84,"l":4.63,"c":4.66,"v":1087300},{"d":"2022-10-21","o":4.73,"h":4.77,"l":4.62,"c":4.75,"v":738400},{"d":"2022-10-24","o":4.76,"h":4.79,"l":4.65,"c":4.68,"v":737800},{"d":"2022-10-25","o":4.59,"h":4.66,"l":4.39,"c":4.5,"v":1615700},{"d":"2022-10-26","o":4.46,"h":4.57,"l":4.34,"c":4.38,"v":1055100},{"d":"2022-10-27","o":4.13,"h":4.22,"l":3.91,"c":3.98,"v":2217500},{"d":"2022-10-28","o":3.94,"h":4.22,"l":3.91,"c":4.18,"v":2601100},{"d":"2022-10-31","o":4.15,"h":4.44,"l":4.15,"c":4.44,"v":1732400},{"d":"2022-11-01","o":4.49,"h":4.56,"l":4.39,"c":4.4,"v":1619000},{"d":"2022-11-02","o":4.4,"h":4.41,"l":4.22,"c":4.28,"v":1295900},{"d":"2022-11-03","o":4.28,"h":4.45,"l":4.24,"c":4.34,"v":852900},{"d":"2022-11-04","o":4.41,"h":4.46,"l":4.14,"c":4.28,"v":1181400},{"d":"2022-11-07","o":4.3,"h":4.57,"l":4.3,"c":4.57,"v":2003900},{"d":"2022-11-08","o":4.55,"h":4.62,"l":4.47,"c":4.57,"v":779800},{"d":"2022-11-09","o":4.55,"h":4.55,"l":4.39,"c":4.4,"v":780300},{"d":"2022-11-10","o":4.46,"h":4.55,"l":4.44,"c":4.53,"v":5196900},{"d":"2022-11-11","o":4.55,"h":4.74,"l":4.54,"c":4.72,"v":2709200},{"d":"2022-11-14","o":4.69,"h":4.72,"l":4.48,"c":4.53,"v":3208100},{"d":"2022-11-15","o":4.65,"h":4.69,"l":4.37,"c":4.44,"v":1251400},{"d":"2022-11-16","o":4.42,"h":4.45,"l":4.3,"c":4.36,"v":1542100},{"d":"2022-11-17","o":4.31,"h":4.4,"l":4.26,"c":4.38,"v":899900},{"d":"2022-11-18","o":4.43,"h":4.51,"l":4.4,"c":4.46,"v":1307500},{"d":"2022-11-21","o":4.41,"h":4.46,"l":4.34,"c":4.38,"v":1276800},{"d":"2022-11-22","o":4.4,"h":4.49,"l":4.36,"c":4.4,"v":893200},{"d":"2022-11-23","o":4.41,"h":4.51,"l":4.37,"c":4.49,"v":1098300},{"d":"2022-11-25","o":4.46,"h":4.59,"l":4.46,"c":4.55,"v":486500},{"d":"2022-11-28","o":4.49,"h":4.5,"l":4.3,"c":4.35,"v":1211500},{"d":"2022-11-29","o":4.35,"h":4.4,"l":4.21,"c":4.36,"v":2088800},{"d":"2022-11-30","o":4.32,"h":4.49,"l":4.32,"c":4.47,"v":5068800},{"d":"2022-12-01","o":4.51,"h":4.56,"l":4.42,"c":4.51,"v":1674400},{"d":"2022-12-02","o":4.49,"h":4.62,"l":4.41,"c":4.55,"v":1548700},{"d":"2022-12-05","o":4.5,"h":4.51,"l":4.3,"c":4.32,"v":1495200},{"d":"2022-12-06","o":4.35,"h":4.63,"l":4.32,"c":4.6,"v":4156300},{"d":"2022-12-07","o":4.61,"h":4.75,"l":4.57,"c":4.58,"v":2529100},{"d":"2022-12-08","o":4.6,"h":4.71,"l":4.57,"c":4.6,"v":2046000},{"d":"2022-12-09","o":4.59,"h":4.66,"l":4.51,"c":4.59,"v":1069700},{"d":"2022-12-12","o":4.59,"h":4.61,"l":4.49,"c":4.53,"v":1359000},{"d":"2022-12-13","o":4.64,"h":4.7,"l":4.38,"c":4.4,"v":2532000},{"d":"2022-12-14","o":4.4,"h":4.7,"l":4.4,"c":4.61,"v":1723500},{"d":"2022-12-15","o":4.77,"h":4.89,"l":4.68,"c":4.69,"v":1505000},{"d":"2022-12-16","o":4.65,"h":4.69,"l":4.51,"c":4.55,"v":1668100},{"d":"2022-12-19","o":4.52,"h":4.56,"l":4.46,"c":4.49,"v":1445800},{"d":"2022-12-20","o":4.54,"h":4.6,"l":4.34,"c":4.35,"v":2516000},{"d":"2022-12-21","o":4.4,"h":4.84,"l":4.34,"c":4.82,"v":6815300},{"d":"2022-12-22","o":4.77,"h":4.82,"l":4.57,"c":4.66,"v":1875700},{"d":"2022-12-23","o":4.7,"h":4.81,"l":4.67,"c":4.75,"v":2130600},{"d":"2022-12-27","o":4.76,"h":4.81,"l":4.66,"c":4.77,"v":2805800},{"d":"2022-12-28","o":4.77,"h":4.87,"l":4.62,"c":4.67,"v":2090500},{"d":"2022-12-29","o":4.72,"h":4.86,"l":4.72,"c":4.8,"v":1472000},{"d":"2022-12-30","o":4.78,"h":4.98,"l":4.75,"c":4.81,"v":1318400},{"d":"2023-01-03","o":4.83,"h":5.01,"l":4.83,"c":5.01,"v":2068400},{"d":"2023-01-04","o":5.07,"h":5.24,"l":5.01,"c":5.08,"v":1947500},{"d":"2023-01-05","o":5.02,"h":5.27,"l":4.99,"c":5.22,"v":3149800},{"d":"2023-01-06","o":5.23,"h":5.28,"l":5.16,"c":5.21,"v":2649100},{"d":"2023-01-09","o":5.25,"h":5.54,"l":5.25,"c":5.47,"v":2689000},{"d":"2023-01-10","o":5.48,"h":5.52,"l":5.38,"c":5.46,"v":2679000},{"d":"2023-01-11","o":5.47,"h":5.51,"l":5.29,"c":5.34,"v":1078100},{"d":"2023-01-12","o":5.38,"h":5.39,"l":5.2,"c":5.23,"v":1313000},{"d":"2023-01-13","o":5.23,"h":5.3,"l":5.18,"c":5.27,"v":1054400},{"d":"2023-01-17","o":5.28,"h":5.32,"l":5.16,"c":5.25,"v":894800},{"d":"2023-01-18","o":5.27,"h":5.45,"l":5.26,"c":5.37,"v":1024900},{"d":"2023-01-19","o":5.31,"h":5.37,"l":5.24,"c":5.34,"v":871300},{"d":"2023-01-20","o":5.34,"h":5.56,"l":5.32,"c":5.54,"v":960700},{"d":"2023-01-23","o":5.55,"h":5.62,"l":5.46,"c":5.58,"v":1153000},{"d":"2023-01-24","o":5.59,"h":5.63,"l":5.45,"c":5.57,"v":1023600},{"d":"2023-01-25","o":5.52,"h":5.56,"l":5.35,"c":5.48,"v":1002400},{"d":"2023-01-26","o":5.51,"h":5.57,"l":5.39,"c":5.45,"v":745400},{"d":"2023-01-27","o":5.42,"h":5.62,"l":5.4,"c":5.55,"v":776500},{"d":"2023-01-30","o":5.51,"h":5.58,"l":5.48,"c":5.51,"v":658100},{"d":"2023-01-31","o":5.54,"h":5.66,"l":5.5,"c":5.62,"v":1008300},{"d":"2023-02-01","o":5.6,"h":5.83,"l":5.6,"c":5.77,"v":1223900},{"d":"2023-02-02","o":5.8,"h":5.9,"l":5.63,"c":5.81,"v":1392600},{"d":"2023-02-03","o":5.77,"h":5.83,"l":5.62,"c":5.64,"v":1765200},{"d":"2023-02-06","o":5.64,"h":5.64,"l":5.52,"c":5.57,"v":849800},{"d":"2023-02-07","o":5.55,"h":5.64,"l":5.43,"c":5.5,"v":661000},{"d":"2023-02-08","o":5.48,"h":5.53,"l":5.4,"c":5.42,"v":499900},{"d":"2023-02-09","o":5.47,"h":5.5,"l":5.3,"c":5.3,"v":629200},{"d":"2023-02-10","o":5.27,"h":5.36,"l":5.22,"c":5.29,"v":783700},{"d":"2023-02-13","o":5.3,"h":5.51,"l":5.26,"c":5.46,"v":3602500},{"d":"2023-02-14","o":5.47,"h":5.59,"l":5.45,"c":5.54,"v":1608000},{"d":"2023-02-15","o":5.5,"h":5.7,"l":5.47,"c":5.67,"v":1191500},{"d":"2023-02-16","o":5.6,"h":5.67,"l":5.56,"c":5.56,"v":962300},{"d":"2023-02-17","o":5.56,"h":5.61,"l":5.48,"c":5.52,"v":1081800},{"d":"2023-02-21","o":5.48,"h":5.53,"l":5.37,"c":5.38,"v":1057200},{"d":"2023-02-22","o":5.4,"h":5.49,"l":5.37,"c":5.43,"v":1387600},{"d":"2023-02-23","o":5.05,"h":5.26,"l":4.88,"c":5.12,"v":3702000},{"d":"2023-02-24","o":5.01,"h":5.12,"l":4.95,"c":5.06,"v":1230500},{"d":"2023-02-27","o":5.05,"h":5.07,"l":4.79,"c":4.85,"v":1963100},{"d":"2023-02-28","o":4.87,"h":5.03,"l":4.79,"c":4.82,"v":1761500},{"d":"2023-03-01","o":4.78,"h":4.81,"l":4.42,"c":4.58,"v":6913100},{"d":"2023-03-02","o":4.55,"h":4.61,"l":4.47,"c":4.55,"v":4829600},{"d":"2023-03-03","o":4.59,"h":4.7,"l":4.56,"c":4.61,"v":2264400},{"d":"2023-03-06","o":4.65,"h":4.7,"l":4.48,"c":4.52,"v":1745400},{"d":"2023-03-07","o":4.49,"h":4.51,"l":4.31,"c":4.34,"v":1416600},{"d":"2023-03-08","o":4.34,"h":4.42,"l":4.28,"c":4.41,"v":2638600},{"d":"2023-03-09","o":4.39,"h":4.45,"l":4.38,"c":4.41,"v":1095700},{"d":"2023-03-10","o":4.38,"h":4.38,"l":4.16,"c":4.22,"v":1945600},{"d":"2023-03-13","o":4.1,"h":4.19,"l":4.03,"c":4.1,"v":1172800},{"d":"2023-03-14","o":4.17,"h":4.17,"l":4.05,"c":4.11,"v":1545500},{"d":"2023-03-15","o":4.02,"h":4.08,"l":3.92,"c":3.94,"v":1773400},{"d":"2023-03-16","o":3.91,"h":4,"l":3.81,"c":3.95,"v":1732700},{"d":"2023-03-17","o":3.96,"h":3.96,"l":3.79,"c":3.87,"v":3871100},{"d":"2023-03-20","o":3.91,"h":3.93,"l":3.71,"c":3.72,"v":2558600},{"d":"2023-03-21","o":3.78,"h":3.84,"l":3.74,"c":3.8,"v":1211400},{"d":"2023-03-22","o":3.8,"h":3.89,"l":3.74,"c":3.78,"v":1188400},{"d":"2023-03-23","o":3.8,"h":3.87,"l":3.68,"c":3.74,"v":1747000},{"d":"2023-03-24","o":3.71,"h":3.78,"l":3.65,"c":3.78,"v":807700},{"d":"2023-03-27","o":3.78,"h":3.85,"l":3.76,"c":3.83,"v":1171200},{"d":"2023-03-28","o":3.81,"h":3.89,"l":3.81,"c":3.88,"v":556900},{"d":"2023-03-29","o":3.91,"h":4,"l":3.9,"c":3.96,"v":766100},{"d":"2023-03-30","o":4.03,"h":4.04,"l":3.96,"c":4.01,"v":848200},{"d":"2023-03-31","o":4.01,"h":4.09,"l":3.98,"c":4.08,"v":772600},{"d":"2023-04-03","o":4.1,"h":4.18,"l":4.02,"c":4.13,"v":7919200},{"d":"2023-04-04","o":4.12,"h":4.14,"l":3.79,"c":3.81,"v":1270300},{"d":"2023-04-05","o":3.84,"h":3.89,"l":3.8,"c":3.84,"v":1223500},{"d":"2023-04-06","o":3.83,"h":3.83,"l":3.65,"c":3.7,"v":1513000},{"d":"2023-04-10","o":3.69,"h":3.86,"l":3.64,"c":3.82,"v":1062700},{"d":"2023-04-11","o":3.84,"h":3.93,"l":3.81,"c":3.82,"v":852200},{"d":"2023-04-12","o":3.85,"h":3.86,"l":3.61,"c":3.67,"v":2082400},{"d":"2023-04-13","o":3.68,"h":3.8,"l":3.67,"c":3.7,"v":1724700},{"d":"2023-04-14","o":3.71,"h":3.72,"l":3.58,"c":3.6,"v":2151900},{"d":"2023-04-17","o":3.61,"h":3.67,"l":3.56,"c":3.6,"v":3538800},{"d":"2023-04-18","o":3.62,"h":3.7,"l":3.59,"c":3.63,"v":1633100},{"d":"2023-04-19","o":3.63,"h":3.66,"l":3.52,"c":3.61,"v":1564500},{"d":"2023-04-20","o":3.6,"h":3.62,"l":3.56,"c":3.59,"v":842200},{"d":"2023-04-21","o":3.57,"h":3.64,"l":3.55,"c":3.62,"v":1247400},{"d":"2023-04-24","o":3.64,"h":3.67,"l":3.61,"c":3.65,"v":1105100},{"d":"2023-04-25","o":3.65,"h":3.68,"l":3.52,"c":3.55,"v":1340900},{"d":"2023-04-26","o":3.52,"h":3.58,"l":3.44,"c":3.46,"v":1444600},{"d":"2023-04-27","o":3.46,"h":4.07,"l":3.46,"c":4.02,"v":2886200},{"d":"2023-04-28","o":4.02,"h":4.29,"l":4.02,"c":4.08,"v":2304900},{"d":"2023-05-01","o":4.05,"h":4.13,"l":3.91,"c":3.93,"v":1376400},{"d":"2023-05-02","o":3.92,"h":3.92,"l":3.79,"c":3.83,"v":1680700},{"d":"2023-05-03","o":3.82,"h":3.88,"l":3.72,"c":3.73,"v":938100},{"d":"2023-05-04","o":3.71,"h":3.81,"l":3.68,"c":3.7,"v":995900},{"d":"2023-05-05","o":3.74,"h":3.79,"l":3.66,"c":3.72,"v":1209000},{"d":"2023-05-08","o":3.75,"h":3.83,"l":3.72,"c":3.83,"v":1058200},{"d":"2023-05-09","o":3.81,"h":3.81,"l":3.73,"c":3.73,"v":1007500},{"d":"2023-05-10","o":3.74,"h":3.76,"l":3.6,"c":3.61,"v":1015100},{"d":"2023-05-11","o":3.59,"h":3.62,"l":3.55,"c":3.6,"v":554800},{"d":"2023-05-12","o":3.6,"h":3.62,"l":3.49,"c":3.58,"v":984500},{"d":"2023-05-15","o":3.6,"h":3.65,"l":3.54,"c":3.59,"v":1622100},{"d":"2023-05-16","o":3.52,"h":3.55,"l":3.4,"c":3.49,"v":2096900},{"d":"2023-05-17","o":3.52,"h":3.55,"l":3.46,"c":3.54,"v":1357300},{"d":"2023-05-18","o":3.52,"h":3.67,"l":3.52,"c":3.66,"v":1970300},{"d":"2023-05-19","o":3.69,"h":3.78,"l":3.56,"c":3.59,"v":1930500},{"d":"2023-05-22","o":3.61,"h":3.65,"l":3.55,"c":3.6,"v":2448800},{"d":"2023-05-23","o":3.6,"h":3.82,"l":3.58,"c":3.7,"v":2479300},{"d":"2023-05-24","o":3.72,"h":3.75,"l":3.56,"c":3.61,"v":1817800},{"d":"2023-05-25","o":3.59,"h":3.61,"l":3.52,"c":3.54,"v":1995400},{"d":"2023-05-26","o":3.56,"h":3.72,"l":3.55,"c":3.71,"v":931300},{"d":"2023-05-30","o":3.71,"h":3.73,"l":3.66,"c":3.66,"v":608700},{"d":"2023-05-31","o":3.63,"h":3.64,"l":3.54,"c":3.61,"v":918300},{"d":"2023-06-01","o":3.6,"h":3.77,"l":3.6,"c":3.72,"v":934000},{"d":"2023-06-02","o":3.79,"h":3.98,"l":3.79,"c":3.94,"v":1176200},{"d":"2023-06-05","o":3.89,"h":3.98,"l":3.81,"c":3.84,"v":1081800},{"d":"2023-06-06","o":3.83,"h":3.99,"l":3.83,"c":3.95,"v":538500},{"d":"2023-06-07","o":3.97,"h":4.03,"l":3.92,"c":3.92,"v":996600},{"d":"2023-06-08","o":3.92,"h":3.93,"l":3.72,"c":3.81,"v":1572600},{"d":"2023-06-09","o":3.82,"h":3.88,"l":3.76,"c":3.84,"v":955700},{"d":"2023-06-12","o":3.9,"h":3.93,"l":3.81,"c":3.89,"v":993900},{"d":"2023-06-13","o":3.79,"h":3.94,"l":3.79,"c":3.83,"v":685700},{"d":"2023-06-14","o":3.79,"h":3.81,"l":3.6,"c":3.62,"v":1847100},{"d":"2023-06-15","o":3.6,"h":3.73,"l":3.6,"c":3.7,"v":1104800},{"d":"2023-06-16","o":3.7,"h":3.79,"l":3.67,"c":3.74,"v":2086600},{"d":"2023-06-20","o":3.71,"h":3.71,"l":3.53,"c":3.56,"v":1919000},{"d":"2023-06-21","o":3.56,"h":3.59,"l":3.48,"c":3.48,"v":1138800},{"d":"2023-06-22","o":3.48,"h":3.52,"l":3.39,"c":3.48,"v":1690200},{"d":"2023-06-23","o":3.41,"h":3.45,"l":3.31,"c":3.34,"v":3494500},{"d":"2023-06-26","o":3.35,"h":3.46,"l":3.35,"c":3.4,"v":1663900},{"d":"2023-06-27","o":3.4,"h":3.59,"l":3.36,"c":3.52,"v":1389400},{"d":"2023-06-28","o":3.5,"h":3.53,"l":3.38,"c":3.52,"v":1532200},{"d":"2023-06-29","o":3.52,"h":3.66,"l":3.44,"c":3.65,"v":1708800},{"d":"2023-06-30","o":3.7,"h":3.79,"l":3.67,"c":3.76,"v":1466100},{"d":"2023-07-03","o":3.79,"h":3.88,"l":3.74,"c":3.88,"v":727900},{"d":"2023-07-05","o":3.79,"h":3.84,"l":3.68,"c":3.7,"v":1352500},{"d":"2023-07-06","o":3.65,"h":3.72,"l":3.59,"c":3.72,"v":610300},{"d":"2023-07-07","o":3.78,"h":3.9,"l":3.73,"c":3.83,"v":1560400},{"d":"2023-07-10","o":3.69,"h":3.72,"l":3.51,"c":3.51,"v":2167600},{"d":"2023-07-11","o":3.52,"h":3.68,"l":3.47,"c":3.68,"v":1506500},{"d":"2023-07-12","o":3.74,"h":3.75,"l":3.64,"c":3.73,"v":819000},{"d":"2023-07-13","o":3.73,"h":3.83,"l":3.69,"c":3.83,"v":1088900},{"d":"2023-07-14","o":3.83,"h":3.83,"l":3.66,"c":3.69,"v":1254700},{"d":"2023-07-17","o":3.65,"h":3.7,"l":3.52,"c":3.58,"v":1088900},{"d":"2023-07-18","o":3.6,"h":3.62,"l":3.56,"c":3.62,"v":743100},{"d":"2023-07-19","o":3.66,"h":3.7,"l":3.62,"c":3.7,"v":871900},{"d":"2023-07-20","o":3.71,"h":3.72,"l":3.67,"c":3.68,"v":531000},{"d":"2023-07-21","o":3.71,"h":3.75,"l":3.66,"c":3.74,"v":503800},{"d":"2023-07-24","o":3.79,"h":3.79,"l":3.72,"c":3.76,"v":705100},{"d":"2023-07-25","o":3.77,"h":3.93,"l":3.77,"c":3.9,"v":1308700},{"d":"2023-07-26","o":3.93,"h":3.96,"l":3.81,"c":3.83,"v":1067600},{"d":"2023-07-27","o":3.64,"h":3.85,"l":3.61,"c":3.67,"v":1640300},{"d":"2023-07-28","o":3.69,"h":3.8,"l":3.69,"c":3.75,"v":850700},{"d":"2023-07-31","o":3.73,"h":3.87,"l":3.73,"c":3.78,"v":1366400},{"d":"2023-08-01","o":3.75,"h":3.77,"l":3.66,"c":3.68,"v":1618600},{"d":"2023-08-02","o":3.65,"h":3.68,"l":3.59,"c":3.64,"v":1411900},{"d":"2023-08-03","o":3.59,"h":3.67,"l":3.5,"c":3.51,"v":1862700},{"d":"2023-08-04","o":3.53,"h":3.57,"l":3.49,"c":3.54,"v":1119000},{"d":"2023-08-07","o":3.55,"h":3.62,"l":3.48,"c":3.5,"v":935300},{"d":"2023-08-08","o":3.47,"h":3.51,"l":3.4,"c":3.49,"v":1654200},{"d":"2023-08-09","o":3.5,"h":3.52,"l":3.45,"c":3.47,"v":1318700},{"d":"2023-08-10","o":3.5,"h":3.55,"l":3.48,"c":3.54,"v":695700},{"d":"2023-08-11","o":3.53,"h":3.58,"l":3.5,"c":3.56,"v":930000},{"d":"2023-08-14","o":3.55,"h":3.57,"l":3.47,"c":3.53,"v":506800},{"d":"2023-08-15","o":3.51,"h":3.56,"l":3.48,"c":3.49,"v":623400},{"d":"2023-08-16","o":3.48,"h":3.51,"l":3.44,"c":3.48,"v":637300},{"d":"2023-08-17","o":3.47,"h":3.57,"l":3.45,"c":3.5,"v":531200},{"d":"2023-08-18","o":3.48,"h":3.5,"l":3.45,"c":3.46,"v":561500},{"d":"2023-08-21","o":3.47,"h":3.47,"l":3.41,"c":3.43,"v":494100},{"d":"2023-08-22","o":3.43,"h":3.45,"l":3.39,"c":3.43,"v":582500},{"d":"2023-08-23","o":3.43,"h":3.47,"l":3.4,"c":3.45,"v":483000},{"d":"2023-08-24","o":3.43,"h":3.49,"l":3.42,"c":3.47,"v":583800},{"d":"2023-08-25","o":3.5,"h":3.52,"l":3.45,"c":3.47,"v":474200},{"d":"2023-08-28","o":3.49,"h":3.6,"l":3.49,"c":3.58,"v":662700},{"d":"2023-08-29","o":3.59,"h":3.66,"l":3.56,"c":3.63,"v":936000},{"d":"2023-08-30","o":3.64,"h":3.65,"l":3.56,"c":3.57,"v":601500},{"d":"2023-08-31","o":3.64,"h":3.65,"l":3.57,"c":3.59,"v":647800},{"d":"2023-09-01","o":3.6,"h":3.66,"l":3.6,"c":3.6,"v":516600},{"d":"2023-09-05","o":3.58,"h":3.62,"l":3.46,"c":3.48,"v":734800},{"d":"2023-09-06","o":3.48,"h":3.49,"l":3.41,"c":3.44,"v":583100},{"d":"2023-09-07","o":3.46,"h":3.48,"l":3.38,"c":3.38,"v":1789700},{"d":"2023-09-08","o":3.4,"h":3.43,"l":3.38,"c":3.39,"v":458500},{"d":"2023-09-11","o":3.41,"h":3.47,"l":3.39,"c":3.46,"v":680600},{"d":"2023-09-12","o":3.42,"h":3.55,"l":3.4,"c":3.54,"v":1945600},{"d":"2023-09-13","o":3.35,"h":3.42,"l":3.33,"c":3.33,"v":1104300},{"d":"2023-09-14","o":3.35,"h":3.41,"l":3.34,"c":3.36,"v":970200},{"d":"2023-09-15","o":3.36,"h":3.39,"l":3.28,"c":3.28,"v":1314300},{"d":"2023-09-18","o":3.3,"h":3.33,"l":3.24,"c":3.32,"v":1077300},{"d":"2023-09-19","o":3.3,"h":3.35,"l":3.17,"c":3.18,"v":710500},{"d":"2023-09-20","o":3.21,"h":3.26,"l":3.14,"c":3.15,"v":754700},{"d":"2023-09-21","o":3.11,"h":3.16,"l":3.05,"c":3.13,"v":1069500},{"d":"2023-09-22","o":3.14,"h":3.15,"l":3.09,"c":3.12,"v":863700},{"d":"2023-09-25","o":3.09,"h":3.18,"l":3.08,"c":3.16,"v":552800},{"d":"2023-09-26","o":3.14,"h":3.21,"l":3.1,"c":3.1,"v":500100},{"d":"2023-09-27","o":3.11,"h":3.19,"l":3.07,"c":3.17,"v":710700},{"d":"2023-09-28","o":3.17,"h":3.2,"l":3.11,"c":3.12,"v":561800},{"d":"2023-09-29","o":3.17,"h":3.21,"l":3.13,"c":3.13,"v":742200},{"d":"2023-10-02","o":3.13,"h":3.21,"l":3.09,"c":3.11,"v":895200},{"d":"2023-10-03","o":3.09,"h":3.11,"l":2.97,"c":2.99,"v":1178400},{"d":"2023-10-04","o":3,"h":3.02,"l":2.9,"c":2.95,"v":582800},{"d":"2023-10-05","o":2.93,"h":2.95,"l":2.85,"c":2.87,"v":1058500},{"d":"2023-10-06","o":2.9,"h":2.91,"l":2.77,"c":2.88,"v":1007800},{"d":"2023-10-09","o":2.84,"h":2.87,"l":2.77,"c":2.82,"v":806600},{"d":"2023-10-10","o":2.85,"h":2.9,"l":2.81,"c":2.82,"v":901800},{"d":"2023-10-11","o":2.85,"h":2.89,"l":2.7,"c":2.74,"v":1408900},{"d":"2023-10-12","o":2.75,"h":2.77,"l":2.69,"c":2.72,"v":1016200},{"d":"2023-10-13","o":2.72,"h":2.74,"l":2.67,"c":2.68,"v":651200},{"d":"2023-10-16","o":2.7,"h":2.83,"l":2.67,"c":2.8,"v":1033900},{"d":"2023-10-17","o":2.79,"h":2.91,"l":2.78,"c":2.84,"v":659600},{"d":"2023-10-18","o":2.81,"h":2.83,"l":2.77,"c":2.77,"v":579400},{"d":"2023-10-19","o":2.75,"h":2.81,"l":2.71,"c":2.72,"v":855300},{"d":"2023-10-20","o":2.71,"h":2.71,"l":2.62,"c":2.62,"v":1409800},{"d":"2023-10-23","o":2.65,"h":2.65,"l":2.57,"c":2.57,"v":2020800},{"d":"2023-10-24","o":2.59,"h":2.66,"l":2.58,"c":2.64,"v":3246000},{"d":"2023-10-25","o":2.65,"h":2.83,"l":2.64,"c":2.8,"v":2308900},{"d":"2023-10-26","o":2.92,"h":3.18,"l":2.8,"c":3.14,"v":4376100},{"d":"2023-10-27","o":3.18,"h":3.33,"l":3.14,"c":3.25,"v":3346900},{"d":"2023-10-30","o":3.26,"h":3.49,"l":3.26,"c":3.45,"v":12347900},{"d":"2023-10-31","o":3.44,"h":3.53,"l":3.33,"c":3.37,"v":2151800},{"d":"2023-11-01","o":3.4,"h":3.48,"l":3.28,"c":3.38,"v":2425700},{"d":"2023-11-02","o":3.42,"h":3.51,"l":3.39,"c":3.46,"v":2429500},{"d":"2023-11-03","o":3.5,"h":3.79,"l":3.48,"c":3.63,"v":6681200},{"d":"2023-11-06","o":3.66,"h":3.68,"l":3.56,"c":3.6,"v":1674300},{"d":"2023-11-07","o":3.57,"h":3.63,"l":3.54,"c":3.57,"v":1331500},{"d":"2023-11-08","o":3.56,"h":3.61,"l":3.53,"c":3.54,"v":1065300},{"d":"2023-11-09","o":3.6,"h":3.65,"l":3.52,"c":3.54,"v":1540100},{"d":"2023-11-10","o":3.52,"h":3.56,"l":3.43,"c":3.51,"v":1211700},{"d":"2023-11-13","o":3.48,"h":3.55,"l":3.48,"c":3.5,"v":1194500},{"d":"2023-11-14","o":3.57,"h":3.62,"l":3.54,"c":3.58,"v":1456900},{"d":"2023-11-15","o":3.61,"h":3.66,"l":3.59,"c":3.64,"v":1100400},{"d":"2023-11-16","o":3.61,"h":3.65,"l":3.55,"c":3.59,"v":1180900},{"d":"2023-11-17","o":3.59,"h":3.8,"l":3.59,"c":3.78,"v":1746200},{"d":"2023-11-20","o":3.79,"h":3.81,"l":3.7,"c":3.8,"v":1602900},{"d":"2023-11-21","o":3.81,"h":3.9,"l":3.76,"c":3.78,"v":1498300},{"d":"2023-11-22","o":3.75,"h":3.82,"l":3.74,"c":3.74,"v":1189200},{"d":"2023-11-24","o":3.76,"h":3.84,"l":3.76,"c":3.82,"v":380200},{"d":"2023-11-27","o":3.8,"h":3.86,"l":3.78,"c":3.86,"v":1055800},{"d":"2023-11-28","o":3.87,"h":3.94,"l":3.82,"c":3.84,"v":970700},{"d":"2023-11-29","o":3.86,"h":4.03,"l":3.86,"c":4.02,"v":1596200},{"d":"2023-11-30","o":4.03,"h":4.05,"l":3.97,"c":4.02,"v":1800400},{"d":"2023-12-01","o":4.04,"h":4.1,"l":4,"c":4.08,"v":1219300},{"d":"2023-12-04","o":4.07,"h":4.12,"l":3.99,"c":4.09,"v":2083600},{"d":"2023-12-05","o":3.94,"h":3.97,"l":3.8,"c":3.82,"v":2549600},{"d":"2023-12-06","o":3.81,"h":3.95,"l":3.8,"c":3.9,"v":2352600},{"d":"2023-12-07","o":3.88,"h":3.96,"l":3.8,"c":3.93,"v":2701500},{"d":"2023-12-08","o":3.9,"h":3.98,"l":3.86,"c":3.92,"v":4649600},{"d":"2023-12-11","o":3.95,"h":3.97,"l":3.82,"c":3.89,"v":2540200},{"d":"2023-12-12","o":3.89,"h":3.89,"l":3.75,"c":3.81,"v":2036700},{"d":"2023-12-13","o":3.8,"h":3.99,"l":3.78,"c":3.99,"v":2021500},{"d":"2023-12-14","o":4.01,"h":4.14,"l":3.99,"c":4,"v":1481600},{"d":"2023-12-15","o":4.01,"h":4.04,"l":3.92,"c":3.95,"v":1304600},{"d":"2023-12-18","o":3.95,"h":3.98,"l":3.85,"c":3.87,"v":1322800},{"d":"2023-12-19","o":3.88,"h":3.93,"l":3.88,"c":3.9,"v":1169300},{"d":"2023-12-20","o":3.9,"h":3.94,"l":3.85,"c":3.85,"v":1005700},{"d":"2023-12-21","o":3.9,"h":3.95,"l":3.84,"c":3.89,"v":871500},{"d":"2023-12-22","o":3.9,"h":3.99,"l":3.88,"c":3.9,"v":957100},{"d":"2023-12-26","o":3.91,"h":3.97,"l":3.88,"c":3.96,"v":1056900},{"d":"2023-12-27","o":3.98,"h":3.99,"l":3.93,"c":3.95,"v":1014000},{"d":"2023-12-28","o":3.95,"h":3.96,"l":3.84,"c":3.9,"v":1066000},{"d":"2023-12-29","o":3.9,"h":3.9,"l":3.82,"c":3.84,"v":894300},{"d":"2024-01-02","o":3.81,"h":3.87,"l":3.81,"c":3.83,"v":856900},{"d":"2024-01-03","o":3.8,"h":3.8,"l":3.69,"c":3.72,"v":873000},{"d":"2024-01-04","o":3.72,"h":3.77,"l":3.61,"c":3.71,"v":1027900},{"d":"2024-01-05","o":3.72,"h":3.83,"l":3.68,"c":3.78,"v":1778400},{"d":"2024-01-08","o":3.62,"h":3.65,"l":3.54,"c":3.59,"v":1178700},{"d":"2024-01-09","o":3.57,"h":3.61,"l":3.53,"c":3.59,"v":817300},{"d":"2024-01-10","o":3.61,"h":3.61,"l":3.55,"c":3.58,"v":456100},{"d":"2024-01-11","o":3.59,"h":3.6,"l":3.54,"c":3.59,"v":891600},{"d":"2024-01-12","o":3.58,"h":3.65,"l":3.57,"c":3.64,"v":747400},{"d":"2024-01-16","o":3.71,"h":3.72,"l":3.61,"c":3.66,"v":806100},{"d":"2024-01-17","o":3.6,"h":3.66,"l":3.58,"c":3.64,"v":1009500},{"d":"2024-01-18","o":3.64,"h":3.67,"l":3.58,"c":3.59,"v":644400},{"d":"2024-01-19","o":3.6,"h":3.66,"l":3.55,"c":3.66,"v":715100},{"d":"2024-01-22","o":3.66,"h":3.84,"l":3.63,"c":3.81,"v":1343400},{"d":"2024-01-23","o":3.84,"h":3.88,"l":3.74,"c":3.77,"v":858500},{"d":"2024-01-24","o":3.79,"h":3.82,"l":3.68,"c":3.69,"v":712100},{"d":"2024-01-25","o":3.72,"h":3.78,"l":3.71,"c":3.74,"v":545600},{"d":"2024-01-26","o":3.77,"h":3.84,"l":3.77,"c":3.79,"v":638600},{"d":"2024-01-29","o":3.8,"h":3.85,"l":3.76,"c":3.85,"v":893900},{"d":"2024-01-30","o":3.84,"h":3.86,"l":3.74,"c":3.85,"v":1223600},{"d":"2024-01-31","o":3.81,"h":3.85,"l":3.69,"c":3.69,"v":863200},{"d":"2024-02-01","o":3.74,"h":3.84,"l":3.73,"c":3.73,"v":2776300},{"d":"2024-02-02","o":3.74,"h":3.82,"l":3.61,"c":3.78,"v":911700},{"d":"2024-02-05","o":3.78,"h":3.78,"l":3.62,"c":3.64,"v":870900},{"d":"2024-02-06","o":3.63,"h":3.65,"l":3.54,"c":3.58,"v":1232600},{"d":"2024-02-07","o":3.62,"h":3.65,"l":3.57,"c":3.63,"v":600100},{"d":"2024-02-08","o":3.63,"h":3.67,"l":3.59,"c":3.66,"v":636100},{"d":"2024-02-09","o":3.66,"h":3.7,"l":3.61,"c":3.64,"v":877500},{"d":"2024-02-12","o":3.65,"h":3.88,"l":3.65,"c":3.86,"v":1632900},{"d":"2024-02-13","o":3.77,"h":3.78,"l":3.66,"c":3.69,"v":908800},{"d":"2024-02-14","o":3.69,"h":3.83,"l":3.69,"c":3.8,"v":1174700},{"d":"2024-02-15","o":3.83,"h":3.87,"l":3.8,"c":3.82,"v":778500},{"d":"2024-02-16","o":3.76,"h":3.81,"l":3.74,"c":3.81,"v":496300},{"d":"2024-02-20","o":3.83,"h":3.88,"l":3.8,"c":3.86,"v":849900},{"d":"2024-02-21","o":3.81,"h":3.93,"l":3.81,"c":3.93,"v":1048000},{"d":"2024-02-22","o":3.81,"h":3.87,"l":3.53,"c":3.56,"v":2537200},{"d":"2024-02-23","o":3.58,"h":3.6,"l":3.5,"c":3.52,"v":1114600},{"d":"2024-02-26","o":3.5,"h":3.5,"l":3.24,"c":3.29,"v":2169600},{"d":"2024-02-27","o":3.39,"h":3.39,"l":3.31,"c":3.36,"v":1461600},{"d":"2024-02-28","o":3.33,"h":3.35,"l":3.23,"c":3.27,"v":1502300},{"d":"2024-02-29","o":3.3,"h":3.32,"l":3.24,"c":3.28,"v":1291900},{"d":"2024-03-01","o":3.25,"h":3.27,"l":3.21,"c":3.22,"v":890500},{"d":"2024-03-04","o":3.25,"h":3.33,"l":3.24,"c":3.27,"v":1210700},{"d":"2024-03-05","o":3.28,"h":3.28,"l":3.22,"c":3.25,"v":899500},{"d":"2024-03-06","o":3.26,"h":3.3,"l":3.23,"c":3.27,"v":937700},{"d":"2024-03-07","o":3.28,"h":3.45,"l":3.28,"c":3.44,"v":1472800},{"d":"2024-03-08","o":3.47,"h":3.52,"l":3.45,"c":3.46,"v":972900},{"d":"2024-03-11","o":3.46,"h":3.52,"l":3.45,"c":3.5,"v":763000},{"d":"2024-03-12","o":3.39,"h":3.44,"l":3.34,"c":3.42,"v":1393700},{"d":"2024-03-13","o":3.42,"h":3.53,"l":3.42,"c":3.49,"v":857000},{"d":"2024-03-14","o":3.47,"h":3.51,"l":3.33,"c":3.34,"v":711600},{"d":"2024-03-15","o":3.34,"h":3.52,"l":3.34,"c":3.47,"v":1666600},{"d":"2024-03-18","o":3.44,"h":3.44,"l":3.33,"c":3.39,"v":858100},{"d":"2024-03-19","o":3.36,"h":3.45,"l":3.36,"c":3.45,"v":935000},{"d":"2024-03-20","o":3.43,"h":3.51,"l":3.42,"c":3.49,"v":650900},{"d":"2024-03-21","o":3.51,"h":3.51,"l":3.44,"c":3.47,"v":556400},{"d":"2024-03-22","o":3.48,"h":3.49,"l":3.39,"c":3.41,"v":2199600},{"d":"2024-03-25","o":3.42,"h":3.47,"l":3.33,"c":3.36,"v":2042900},{"d":"2024-03-26","o":3.37,"h":3.4,"l":3.33,"c":3.35,"v":1087700},{"d":"2024-03-27","o":3.35,"h":3.45,"l":3.35,"c":3.39,"v":1279900},{"d":"2024-03-28","o":3.41,"h":3.47,"l":3.41,"c":3.43,"v":2247400},{"d":"2024-04-01","o":3.35,"h":3.43,"l":3.32,"c":3.42,"v":1682900},{"d":"2024-04-02","o":3.41,"h":3.43,"l":3.35,"c":3.37,"v":549800},{"d":"2024-04-03","o":3.35,"h":3.49,"l":3.35,"c":3.48,"v":1929900},{"d":"2024-04-04","o":3.49,"h":3.57,"l":3.46,"c":3.53,"v":1388800},{"d":"2024-04-05","o":3.53,"h":3.53,"l":3.42,"c":3.48,"v":1174300},{"d":"2024-04-08","o":3.49,"h":3.52,"l":3.47,"c":3.48,"v":727400},{"d":"2024-04-09","o":3.5,"h":3.53,"l":3.48,"c":3.49,"v":1553800},{"d":"2024-04-10","o":3.44,"h":3.48,"l":3.37,"c":3.45,"v":1151200},{"d":"2024-04-11","o":3.46,"h":3.49,"l":3.43,"c":3.44,"v":1227700},{"d":"2024-04-12","o":3.42,"h":3.46,"l":3.4,"c":3.41,"v":1267100},{"d":"2024-04-15","o":3.45,"h":3.47,"l":3.29,"c":3.33,"v":1280700},{"d":"2024-04-16","o":3.31,"h":3.47,"l":3.25,"c":3.46,"v":5421100},{"d":"2024-04-17","o":3.5,"h":3.5,"l":3.35,"c":3.37,"v":1193300},{"d":"2024-04-18","o":3.4,"h":3.5,"l":3.36,"c":3.45,"v":1640800},{"d":"2024-04-19","o":3.44,"h":3.53,"l":3.43,"c":3.49,"v":1569400},{"d":"2024-04-22","o":3.49,"h":3.64,"l":3.47,"c":3.63,"v":1065700},{"d":"2024-04-23","o":3.6,"h":3.72,"l":3.59,"c":3.71,"v":1420500},{"d":"2024-04-24","o":3.67,"h":3.74,"l":3.64,"c":3.73,"v":1083400},{"d":"2024-04-25","o":3.69,"h":4.09,"l":3.66,"c":4.01,"v":2588600},{"d":"2024-04-26","o":4.01,"h":4.11,"l":3.99,"c":4.05,"v":2734900},{"d":"2024-04-29","o":4.06,"h":4.17,"l":3.95,"c":3.98,"v":1566300},{"d":"2024-04-30","o":3.95,"h":4.03,"l":3.9,"c":3.95,"v":1138200},{"d":"2024-05-01","o":3.98,"h":4.02,"l":3.92,"c":3.96,"v":1364000},{"d":"2024-05-02","o":3.99,"h":4.02,"l":3.94,"c":3.97,"v":1056000},{"d":"2024-05-03","o":4.01,"h":4.03,"l":3.94,"c":3.94,"v":817500},{"d":"2024-05-06","o":4,"h":4.05,"l":3.97,"c":3.99,"v":1282500},{"d":"2024-05-07","o":3.97,"h":4.01,"l":3.93,"c":3.96,"v":844800},{"d":"2024-05-08","o":3.94,"h":4.05,"l":3.92,"c":4.03,"v":1169700},{"d":"2024-05-09","o":4.02,"h":4.05,"l":4.01,"c":4.04,"v":992800},{"d":"2024-05-10","o":4.05,"h":4.07,"l":3.98,"c":3.98,"v":930400},{"d":"2024-05-13","o":4.01,"h":4.04,"l":3.99,"c":4.01,"v":928400},{"d":"2024-05-14","o":4.04,"h":4.07,"l":3.98,"c":4.03,"v":740200},{"d":"2024-05-15","o":4.04,"h":4.04,"l":3.98,"c":4.02,"v":731200},{"d":"2024-05-16","o":4.03,"h":4.13,"l":3.99,"c":4.07,"v":1314400},{"d":"2024-05-17","o":4.01,"h":4.09,"l":3.99,"c":4.05,"v":888100},{"d":"2024-05-20","o":4.05,"h":4.08,"l":4.02,"c":4.07,"v":602700},{"d":"2024-05-21","o":4.05,"h":4.11,"l":4.05,"c":4.07,"v":656500},{"d":"2024-05-22","o":4.06,"h":4.06,"l":3.98,"c":3.99,"v":731900},{"d":"2024-05-23","o":4.01,"h":4.01,"l":3.82,"c":3.87,"v":2381000},{"d":"2024-05-24","o":3.91,"h":3.95,"l":3.88,"c":3.94,"v":638400},{"d":"2024-05-28","o":3.96,"h":3.98,"l":3.88,"c":3.9,"v":763600},{"d":"2024-05-29","o":3.89,"h":3.9,"l":3.79,"c":3.83,"v":1609700},{"d":"2024-05-30","o":3.87,"h":3.91,"l":3.86,"c":3.91,"v":561800},{"d":"2024-05-31","o":3.92,"h":3.96,"l":3.85,"c":3.95,"v":938400},{"d":"2024-06-03","o":3.98,"h":4.02,"l":3.93,"c":4.01,"v":897300},{"d":"2024-06-04","o":4.01,"h":4.03,"l":3.95,"c":4.03,"v":436300},{"d":"2024-06-05","o":4.05,"h":4.05,"l":3.98,"c":4.03,"v":1329400},{"d":"2024-06-06","o":4.01,"h":4.04,"l":3.96,"c":3.96,"v":897300},{"d":"2024-06-07","o":3.96,"h":3.99,"l":3.88,"c":3.9,"v":736500},{"d":"2024-06-10","o":3.89,"h":3.95,"l":3.87,"c":3.92,"v":927300},{"d":"2024-06-11","o":3.91,"h":3.91,"l":3.85,"c":3.89,"v":1408500},{"d":"2024-06-12","o":3.84,"h":3.92,"l":3.8,"c":3.81,"v":1497700},{"d":"2024-06-13","o":3.82,"h":3.82,"l":3.7,"c":3.72,"v":1231200},{"d":"2024-06-14","o":3.72,"h":3.73,"l":3.64,"c":3.72,"v":988700},{"d":"2024-06-17","o":3.74,"h":3.74,"l":3.66,"c":3.66,"v":869000},{"d":"2024-06-18","o":3.66,"h":3.71,"l":3.56,"c":3.57,"v":1268400},{"d":"2024-06-20","o":3.59,"h":3.62,"l":3.53,"c":3.55,"v":1002100},{"d":"2024-06-21","o":3.55,"h":3.6,"l":3.49,"c":3.52,"v":1409700},{"d":"2024-06-24","o":3.54,"h":3.62,"l":3.54,"c":3.57,"v":1326800},{"d":"2024-06-25","o":3.58,"h":3.6,"l":3.46,"c":3.48,"v":1037100},{"d":"2024-06-26","o":3.46,"h":3.52,"l":3.41,"c":3.5,"v":1268900},{"d":"2024-06-27","o":3.51,"h":3.57,"l":3.43,"c":3.47,"v":1241100},{"d":"2024-06-28","o":3.48,"h":3.49,"l":3.35,"c":3.4,"v":18917900},{"d":"2024-07-01","o":3.46,"h":3.47,"l":3.35,"c":3.36,"v":1621600},{"d":"2024-07-02","o":3.36,"h":3.37,"l":3.28,"c":3.37,"v":1912100},{"d":"2024-07-03","o":3.37,"h":3.4,"l":3.35,"c":3.35,"v":671000},{"d":"2024-07-05","o":3.32,"h":3.45,"l":3.3,"c":3.4,"v":3102400},{"d":"2024-07-08","o":3.42,"h":3.47,"l":3.37,"c":3.44,"v":2011200},{"d":"2024-07-09","o":3.45,"h":3.45,"l":3.39,"c":3.42,"v":1437100},{"d":"2024-07-10","o":3.44,"h":3.47,"l":3.42,"c":3.45,"v":1236300},{"d":"2024-07-11","o":3.5,"h":3.65,"l":3.5,"c":3.57,"v":2072700},{"d":"2024-07-12","o":3.6,"h":3.67,"l":3.53,"c":3.63,"v":1969600},{"d":"2024-07-15","o":3.65,"h":3.71,"l":3.62,"c":3.69,"v":1673000},{"d":"2024-07-16","o":3.65,"h":3.82,"l":3.64,"c":3.8,"v":2100000},{"d":"2024-07-17","o":3.64,"h":3.74,"l":3.55,"c":3.6,"v":2937600},{"d":"2024-07-18","o":3.57,"h":3.67,"l":3.56,"c":3.56,"v":2052400},{"d":"2024-07-19","o":3.57,"h":3.58,"l":3.5,"c":3.5,"v":1943100},{"d":"2024-07-22","o":3.51,"h":3.63,"l":3.51,"c":3.61,"v":1719800},{"d":"2024-07-23","o":3.62,"h":3.68,"l":3.62,"c":3.67,"v":2351900},{"d":"2024-07-24","o":3.68,"h":3.76,"l":3.66,"c":3.75,"v":2149800},{"d":"2024-07-25","o":3.82,"h":3.87,"l":3.62,"c":3.66,"v":2844000},{"d":"2024-07-26","o":3.73,"h":3.74,"l":3.56,"c":3.64,"v":1657300},{"d":"2024-07-29","o":3.63,"h":3.66,"l":3.6,"c":3.64,"v":1583400},{"d":"2024-07-30","o":3.66,"h":3.66,"l":3.6,"c":3.63,"v":1436700},{"d":"2024-07-31","o":3.64,"h":3.75,"l":3.64,"c":3.68,"v":1213900},{"d":"2024-08-01","o":3.67,"h":3.68,"l":3.47,"c":3.52,"v":2808000},{"d":"2024-08-02","o":3.47,"h":3.48,"l":3.38,"c":3.46,"v":1686000},{"d":"2024-08-05","o":3.35,"h":3.38,"l":3.31,"c":3.36,"v":1035300},{"d":"2024-08-06","o":3.38,"h":3.4,"l":3.34,"c":3.35,"v":1070100},{"d":"2024-08-07","o":3.38,"h":3.42,"l":3.34,"c":3.36,"v":1848000},{"d":"2024-08-08","o":3.37,"h":3.4,"l":3.28,"c":3.29,"v":834600},{"d":"2024-08-09","o":3.28,"h":3.3,"l":3.18,"c":3.21,"v":1514600},{"d":"2024-08-12","o":3.23,"h":3.25,"l":3.16,"c":3.21,"v":1134400},{"d":"2024-08-13","o":3.24,"h":3.3,"l":3.21,"c":3.29,"v":916300},{"d":"2024-08-14","o":3.31,"h":3.33,"l":3.26,"c":3.28,"v":680500},{"d":"2024-08-15","o":3.32,"h":3.4,"l":3.31,"c":3.36,"v":819500},{"d":"2024-08-16","o":3.33,"h":3.42,"l":3.31,"c":3.38,"v":845500},{"d":"2024-08-19","o":3.38,"h":3.45,"l":3.37,"c":3.43,"v":816900},{"d":"2024-08-20","o":3.43,"h":3.45,"l":3.38,"c":3.42,"v":485200},{"d":"2024-08-21","o":3.44,"h":3.48,"l":3.41,"c":3.48,"v":320200},{"d":"2024-08-22","o":3.48,"h":3.49,"l":3.44,"c":3.45,"v":473500},{"d":"2024-08-23","o":3.45,"h":3.57,"l":3.45,"c":3.53,"v":957700},{"d":"2024-08-26","o":3.56,"h":3.59,"l":3.53,"c":3.56,"v":501600},{"d":"2024-08-27","o":3.57,"h":3.61,"l":3.53,"c":3.58,"v":458800},{"d":"2024-08-28","o":3.53,"h":3.65,"l":3.53,"c":3.63,"v":1231000},{"d":"2024-08-29","o":3.66,"h":3.68,"l":3.55,"c":3.57,"v":745900},{"d":"2024-08-30","o":3.58,"h":3.61,"l":3.56,"c":3.58,"v":747900},{"d":"2024-09-03","o":3.53,"h":3.58,"l":3.51,"c":3.53,"v":1620200},{"d":"2024-09-04","o":3.53,"h":3.62,"l":3.51,"c":3.55,"v":1502000},{"d":"2024-09-05","o":3.57,"h":3.6,"l":3.53,"c":3.57,"v":1606300},{"d":"2024-09-06","o":3.58,"h":3.6,"l":3.52,"c":3.53,"v":834700},{"d":"2024-09-09","o":3.58,"h":3.59,"l":3.54,"c":3.58,"v":1876300},{"d":"2024-09-10","o":3.56,"h":3.59,"l":3.51,"c":3.57,"v":1685300},{"d":"2024-09-11","o":3.55,"h":3.55,"l":3.46,"c":3.54,"v":1030700},{"d":"2024-09-12","o":3.44,"h":3.46,"l":3.36,"c":3.38,"v":1066200},{"d":"2024-09-13","o":3.4,"h":3.61,"l":3.4,"c":3.61,"v":1380700},{"d":"2024-09-16","o":3.61,"h":3.67,"l":3.59,"c":3.65,"v":1455000},{"d":"2024-09-17","o":3.65,"h":3.75,"l":3.6,"c":3.63,"v":1907600},{"d":"2024-09-18","o":3.69,"h":3.69,"l":3.61,"c":3.64,"v":1626600},{"d":"2024-09-19","o":3.7,"h":3.76,"l":3.66,"c":3.69,"v":1225100},{"d":"2024-09-20","o":3.66,"h":3.69,"l":3.6,"c":3.62,"v":1538200},{"d":"2024-09-23","o":3.62,"h":3.68,"l":3.57,"c":3.67,"v":1001900},{"d":"2024-09-24","o":3.67,"h":3.73,"l":3.67,"c":3.72,"v":1070600},{"d":"2024-09-25","o":3.7,"h":3.72,"l":3.68,"c":3.7,"v":793800},{"d":"2024-09-26","o":3.73,"h":3.77,"l":3.71,"c":3.72,"v":819400},{"d":"2024-09-27","o":3.74,"h":3.8,"l":3.71,"c":3.74,"v":1159400},{"d":"2024-09-30","o":3.74,"h":3.78,"l":3.7,"c":3.77,"v":1164900},{"d":"2024-10-01","o":3.73,"h":3.81,"l":3.71,"c":3.79,"v":923200},{"d":"2024-10-02","o":3.8,"h":3.8,"l":3.68,"c":3.71,"v":770200},{"d":"2024-10-03","o":3.7,"h":3.7,"l":3.63,"c":3.67,"v":842400},{"d":"2024-10-04","o":3.69,"h":3.79,"l":3.69,"c":3.75,"v":1231900},{"d":"2024-10-07","o":3.76,"h":3.77,"l":3.66,"c":3.7,"v":851300},{"d":"2024-10-08","o":3.69,"h":3.73,"l":3.64,"c":3.68,"v":1012300},{"d":"2024-10-09","o":3.66,"h":3.76,"l":3.65,"c":3.73,"v":864700},{"d":"2024-10-10","o":3.69,"h":3.77,"l":3.68,"c":3.73,"v":847600},{"d":"2024-10-11","o":3.75,"h":3.77,"l":3.72,"c":3.73,"v":836000},{"d":"2024-10-14","o":3.73,"h":3.83,"l":3.7,"c":3.83,"v":920300},{"d":"2024-10-15","o":3.93,"h":4.08,"l":3.89,"c":3.96,"v":2916000},{"d":"2024-10-16","o":4,"h":4.08,"l":3.89,"c":3.97,"v":1763900},{"d":"2024-10-17","o":4.08,"h":4.16,"l":4.05,"c":4.14,"v":1971600},{"d":"2024-10-18","o":4.15,"h":4.26,"l":4.1,"c":4.24,"v":1942900},{"d":"2024-10-21","o":4.23,"h":4.24,"l":4.17,"c":4.17,"v":1142000},{"d":"2024-10-22","o":4.16,"h":4.22,"l":4.14,"c":4.21,"v":1279900},{"d":"2024-10-23","o":4.19,"h":4.25,"l":4.16,"c":4.19,"v":1255600},{"d":"2024-10-24","o":3.85,"h":4.01,"l":3.77,"c":3.91,"v":2148400},{"d":"2024-10-25","o":3.9,"h":3.91,"l":3.71,"c":3.71,"v":2185000},{"d":"2024-10-28","o":3.73,"h":3.77,"l":3.63,"c":3.66,"v":2707000},{"d":"2024-10-29","o":3.63,"h":3.81,"l":3.6,"c":3.74,"v":4290000},{"d":"2024-10-30","o":3.76,"h":3.83,"l":3.71,"c":3.72,"v":2309500},{"d":"2024-10-31","o":3.75,"h":3.75,"l":3.66,"c":3.68,"v":1233100},{"d":"2024-11-01","o":3.69,"h":3.71,"l":3.63,"c":3.64,"v":1311200},{"d":"2024-11-04","o":3.65,"h":3.71,"l":3.64,"c":3.64,"v":885300},{"d":"2024-11-05","o":3.63,"h":3.73,"l":3.63,"c":3.69,"v":1699800},{"d":"2024-11-06","o":3.79,"h":3.83,"l":3.67,"c":3.69,"v":2784800},{"d":"2024-11-07","o":3.78,"h":3.79,"l":3.68,"c":3.75,"v":2156500},{"d":"2024-11-08","o":3.79,"h":3.79,"l":3.65,"c":3.74,"v":1132200},{"d":"2024-11-11","o":3.75,"h":3.83,"l":3.74,"c":3.79,"v":1393700},{"d":"2024-11-12","o":3.79,"h":3.81,"l":3.66,"c":3.7,"v":1350900},{"d":"2024-11-13","o":3.7,"h":3.72,"l":3.66,"c":3.7,"v":1664800},{"d":"2024-11-14","o":3.71,"h":3.73,"l":3.66,"c":3.66,"v":982100},{"d":"2024-11-15","o":3.68,"h":3.68,"l":3.6,"c":3.62,"v":861700},{"d":"2024-11-18","o":3.62,"h":3.65,"l":3.57,"c":3.61,"v":1176600},{"d":"2024-11-19","o":3.6,"h":3.62,"l":3.57,"c":3.6,"v":776300},{"d":"2024-11-20","o":3.58,"h":3.64,"l":3.58,"c":3.63,"v":695300},{"d":"2024-11-21","o":3.61,"h":3.71,"l":3.58,"c":3.71,"v":1329900},{"d":"2024-11-22","o":3.7,"h":3.76,"l":3.7,"c":3.73,"v":1247200},{"d":"2024-11-25","o":3.75,"h":3.79,"l":3.71,"c":3.71,"v":875700},{"d":"2024-11-26","o":3.7,"h":3.72,"l":3.66,"c":3.7,"v":1619400},{"d":"2024-11-27","o":3.71,"h":3.75,"l":3.68,"c":3.69,"v":960700},{"d":"2024-11-29","o":3.71,"h":3.72,"l":3.66,"c":3.68,"v":472900},{"d":"2024-12-02","o":3.71,"h":3.79,"l":3.68,"c":3.77,"v":1043000},{"d":"2024-12-03","o":3.77,"h":3.79,"l":3.71,"c":3.72,"v":1271300},{"d":"2024-12-04","o":3.75,"h":3.75,"l":3.69,"c":3.71,"v":960900},{"d":"2024-12-05","o":3.61,"h":3.63,"l":3.46,"c":3.48,"v":1373400},{"d":"2024-12-06","o":3.48,"h":3.54,"l":3.43,"c":3.43,"v":888400},{"d":"2024-12-09","o":3.47,"h":3.51,"l":3.44,"c":3.45,"v":1053100},{"d":"2024-12-10","o":3.45,"h":3.5,"l":3.42,"c":3.47,"v":941400},{"d":"2024-12-11","o":3.4,"h":3.45,"l":3.19,"c":3.19,"v":2928900},{"d":"2024-12-12","o":3.2,"h":3.24,"l":3.16,"c":3.22,"v":1513100},{"d":"2024-12-13","o":3.23,"h":3.23,"l":3.15,"c":3.21,"v":1214800},{"d":"2024-12-16","o":3.2,"h":3.2,"l":3.16,"c":3.17,"v":1017600},{"d":"2024-12-17","o":3.16,"h":3.16,"l":3.1,"c":3.15,"v":1598600},{"d":"2024-12-18","o":3.18,"h":3.18,"l":3.02,"c":3.04,"v":1595300},{"d":"2024-12-19","o":3.06,"h":3.09,"l":2.98,"c":3.03,"v":2519600},{"d":"2024-12-20","o":3.01,"h":3.11,"l":3,"c":3.06,"v":1959800},{"d":"2024-12-23","o":3.05,"h":3.1,"l":3.02,"c":3.06,"v":1120400},{"d":"2024-12-24","o":3.05,"h":3.06,"l":3.01,"c":3.02,"v":520100},{"d":"2024-12-26","o":3.01,"h":3.02,"l":2.96,"c":2.98,"v":853100},{"d":"2024-12-27","o":2.96,"h":3.06,"l":2.95,"c":3.02,"v":1540900},{"d":"2024-12-30","o":3.05,"h":3.05,"l":2.94,"c":2.96,"v":1562000},{"d":"2024-12-31","o":2.96,"h":3.03,"l":2.96,"c":3.01,"v":816300},{"d":"2025-01-02","o":3.04,"h":3.07,"l":2.97,"c":2.97,"v":767900},{"d":"2025-01-03","o":2.98,"h":3.01,"l":2.93,"c":2.97,"v":1657900},{"d":"2025-01-06","o":2.97,"h":3.05,"l":2.89,"c":2.89,"v":2427800},{"d":"2025-01-07","o":2.89,"h":2.89,"l":2.75,"c":2.75,"v":2181200},{"d":"2025-01-08","o":2.75,"h":2.75,"l":2.68,"c":2.73,"v":1828000},{"d":"2025-01-10","o":2.68,"h":2.75,"l":2.66,"c":2.68,"v":1852900},{"d":"2025-01-13","o":2.68,"h":2.83,"l":2.67,"c":2.82,"v":1938400},{"d":"2025-01-14","o":2.82,"h":2.88,"l":2.75,"c":2.77,"v":1406400},{"d":"2025-01-15","o":2.83,"h":2.85,"l":2.8,"c":2.84,"v":881700},{"d":"2025-01-16","o":2.75,"h":2.81,"l":2.68,"c":2.79,"v":1688200},{"d":"2025-01-17","o":2.82,"h":2.86,"l":2.77,"c":2.8,"v":852200},{"d":"2025-01-21","o":2.84,"h":2.88,"l":2.82,"c":2.84,"v":1227100},{"d":"2025-01-22","o":2.82,"h":2.83,"l":2.77,"c":2.79,"v":824100},{"d":"2025-01-23","o":2.77,"h":2.8,"l":2.75,"c":2.79,"v":665000},{"d":"2025-01-24","o":2.78,"h":2.81,"l":2.76,"c":2.79,"v":556500},{"d":"2025-01-27","o":2.8,"h":2.85,"l":2.79,"c":2.82,"v":907000},{"d":"2025-01-28","o":2.8,"h":2.82,"l":2.76,"c":2.78,"v":759700},{"d":"2025-01-29","o":2.78,"h":2.8,"l":2.74,"c":2.76,"v":801300},{"d":"2025-01-30","o":2.78,"h":2.82,"l":2.76,"c":2.81,"v":1212400},{"d":"2025-01-31","o":2.81,"h":2.82,"l":2.75,"c":2.77,"v":851800},{"d":"2025-02-03","o":2.75,"h":2.76,"l":2.7,"c":2.73,"v":737300},{"d":"2025-02-04","o":2.73,"h":2.74,"l":2.67,"c":2.74,"v":1057600},{"d":"2025-02-05","o":2.74,"h":2.75,"l":2.69,"c":2.7,"v":913600},{"d":"2025-02-06","o":2.72,"h":2.72,"l":2.61,"c":2.62,"v":1267700},{"d":"2025-02-07","o":2.62,"h":2.62,"l":2.5,"c":2.51,"v":1447800},{"d":"2025-02-10","o":2.53,"h":2.7,"l":2.53,"c":2.65,"v":1446400},{"d":"2025-02-11","o":2.62,"h":2.7,"l":2.61,"c":2.69,"v":1093000},{"d":"2025-02-12","o":2.63,"h":2.68,"l":2.62,"c":2.62,"v":653600},{"d":"2025-02-13","o":2.64,"h":2.67,"l":2.6,"c":2.62,"v":1120900},{"d":"2025-02-14","o":2.64,"h":2.67,"l":2.6,"c":2.63,"v":517400},{"d":"2025-02-18","o":2.61,"h":2.64,"l":2.6,"c":2.63,"v":631200},{"d":"2025-02-19","o":2.61,"h":2.69,"l":2.59,"c":2.65,"v":1595100},{"d":"2025-02-20","o":2.65,"h":2.74,"l":2.65,"c":2.73,"v":1480900},{"d":"2025-02-21","o":2.77,"h":2.82,"l":2.73,"c":2.74,"v":1434000},{"d":"2025-02-24","o":2.77,"h":2.79,"l":2.72,"c":2.76,"v":1094600},{"d":"2025-02-25","o":2.8,"h":2.83,"l":2.74,"c":2.78,"v":1709900},{"d":"2025-02-26","o":2.78,"h":2.91,"l":2.77,"c":2.91,"v":4198800},{"d":"2025-02-27","o":2.89,"h":3.21,"l":2.89,"c":3.16,"v":5875800},{"d":"2025-02-28","o":3.11,"h":3.12,"l":2.85,"c":2.87,"v":5560200},{"d":"2025-03-03","o":2.88,"h":2.98,"l":2.84,"c":2.84,"v":1311700},{"d":"2025-03-04","o":2.85,"h":2.85,"l":2.71,"c":2.72,"v":1348100},{"d":"2025-03-05","o":2.75,"h":2.83,"l":2.74,"c":2.78,"v":1197000},{"d":"2025-03-06","o":2.76,"h":2.8,"l":2.74,"c":2.78,"v":1427900},{"d":"2025-03-07","o":2.77,"h":2.9,"l":2.77,"c":2.9,"v":2074100},{"d":"2025-03-10","o":2.88,"h":2.94,"l":2.84,"c":2.86,"v":2488300},{"d":"2025-03-11","o":2.88,"h":2.9,"l":2.75,"c":2.82,"v":2413600},{"d":"2025-03-12","o":2.82,"h":2.84,"l":2.75,"c":2.77,"v":2230900},{"d":"2025-03-13","o":2.69,"h":2.73,"l":2.64,"c":2.72,"v":2779600},{"d":"2025-03-14","o":2.72,"h":2.92,"l":2.7,"c":2.9,"v":2448200},{"d":"2025-03-17","o":2.9,"h":2.93,"l":2.85,"c":2.88,"v":1883500},{"d":"2025-03-18","o":2.87,"h":2.99,"l":2.87,"c":2.98,"v":1636800},{"d":"2025-03-19","o":2.93,"h":2.98,"l":2.93,"c":2.97,"v":1274600},{"d":"2025-03-20","o":2.97,"h":3.03,"l":2.95,"c":2.98,"v":1218500},{"d":"2025-03-21","o":2.95,"h":2.95,"l":2.86,"c":2.89,"v":2677300},{"d":"2025-03-24","o":2.91,"h":2.92,"l":2.84,"c":2.9,"v":797800},{"d":"2025-03-25","o":2.94,"h":2.94,"l":2.86,"c":2.87,"v":1414200},{"d":"2025-03-26","o":2.88,"h":2.95,"l":2.87,"c":2.94,"v":718000},{"d":"2025-03-27","o":2.93,"h":3,"l":2.9,"c":2.98,"v":753800},{"d":"2025-03-28","o":2.98,"h":3.02,"l":2.98,"c":3,"v":1328800},{"d":"2025-03-31","o":3,"h":3.07,"l":2.99,"c":3.02,"v":1694900},{"d":"2025-04-01","o":3.01,"h":3.08,"l":3,"c":3.05,"v":1251500},{"d":"2025-04-02","o":3.03,"h":3.1,"l":3,"c":3.09,"v":1217400},{"d":"2025-04-03","o":3.01,"h":3.03,"l":2.98,"c":3.01,"v":1663600},{"d":"2025-04-04","o":2.98,"h":2.98,"l":2.85,"c":2.86,"v":2273500},{"d":"2025-04-07","o":2.85,"h":2.85,"l":2.56,"c":2.72,"v":2749300},{"d":"2025-04-08","o":2.81,"h":2.82,"l":2.58,"c":2.6,"v":1590700},{"d":"2025-04-09","o":2.59,"h":2.72,"l":2.53,"c":2.68,"v":1836600},{"d":"2025-04-10","o":2.64,"h":2.7,"l":2.56,"c":2.63,"v":1840400},{"d":"2025-04-11","o":2.65,"h":2.73,"l":2.62,"c":2.72,"v":1646500},{"d":"2025-04-14","o":2.75,"h":2.78,"l":2.71,"c":2.77,"v":1199200},{"d":"2025-04-15","o":2.73,"h":2.76,"l":2.67,"c":2.68,"v":944000},{"d":"2025-04-16","o":2.69,"h":2.71,"l":2.63,"c":2.64,"v":968600},{"d":"2025-04-17","o":2.64,"h":2.73,"l":2.62,"c":2.7,"v":1255900},{"d":"2025-04-21","o":2.69,"h":2.69,"l":2.64,"c":2.67,"v":879100},{"d":"2025-04-22","o":2.72,"h":2.79,"l":2.68,"c":2.78,"v":1104400},{"d":"2025-04-23","o":2.8,"h":2.81,"l":2.73,"c":2.76,"v":1542100},{"d":"2025-04-24","o":2.95,"h":3.61,"l":2.93,"c":3.6,"v":10767700},{"d":"2025-04-25","o":3.6,"h":3.82,"l":3.59,"c":3.76,"v":4668900},{"d":"2025-04-28","o":3.76,"h":3.81,"l":3.64,"c":3.71,"v":3302600},{"d":"2025-04-29","o":3.71,"h":3.79,"l":3.69,"c":3.78,"v":2758100},{"d":"2025-04-30","o":3.73,"h":3.79,"l":3.7,"c":3.71,"v":2066200},{"d":"2025-05-01","o":3.71,"h":3.77,"l":3.62,"c":3.71,"v":2338800},{"d":"2025-05-02","o":3.75,"h":3.77,"l":3.63,"c":3.65,"v":2259100},{"d":"2025-05-05","o":3.55,"h":3.59,"l":3.53,"c":3.57,"v":1330100},{"d":"2025-05-06","o":3.53,"h":3.56,"l":3.47,"c":3.52,"v":2468800},{"d":"2025-05-07","o":3.5,"h":3.57,"l":3.5,"c":3.54,"v":1806300},{"d":"2025-05-08","o":3.55,"h":3.66,"l":3.53,"c":3.62,"v":1861700},{"d":"2025-05-09","o":3.62,"h":3.75,"l":3.6,"c":3.73,"v":2400200},{"d":"2025-05-12","o":3.79,"h":3.83,"l":3.69,"c":3.83,"v":1850000},{"d":"2025-05-13","o":3.84,"h":3.94,"l":3.79,"c":3.8,"v":2047400},{"d":"2025-05-14","o":3.79,"h":3.87,"l":3.78,"c":3.8,"v":2781900},{"d":"2025-05-15","o":3.77,"h":3.86,"l":3.75,"c":3.77,"v":2161900},{"d":"2025-05-16","o":3.77,"h":3.89,"l":3.77,"c":3.88,"v":2977000},{"d":"2025-05-19","o":3.82,"h":3.96,"l":3.76,"c":3.91,"v":1306300},{"d":"2025-05-20","o":3.91,"h":3.95,"l":3.88,"c":3.93,"v":1840800},{"d":"2025-05-21","o":3.9,"h":3.99,"l":3.74,"c":3.78,"v":10737300},{"d":"2025-05-22","o":3.77,"h":3.89,"l":3.77,"c":3.85,"v":2900500},{"d":"2025-05-23","o":3.79,"h":3.89,"l":3.79,"c":3.83,"v":1913000},{"d":"2025-05-27","o":3.84,"h":3.93,"l":3.8,"c":3.85,"v":4239200},{"d":"2025-05-28","o":3.87,"h":3.94,"l":3.85,"c":3.92,"v":1677100},{"d":"2025-05-29","o":3.92,"h":3.96,"l":3.89,"c":3.93,"v":915500},{"d":"2025-05-30","o":3.91,"h":3.95,"l":3.89,"c":3.9,"v":1814000},{"d":"2025-06-02","o":3.88,"h":3.91,"l":3.83,"c":3.88,"v":938600},{"d":"2025-06-03","o":3.86,"h":3.95,"l":3.79,"c":3.92,"v":917600},{"d":"2025-06-04","o":3.93,"h":3.96,"l":3.91,"c":3.91,"v":969500},{"d":"2025-06-05","o":3.92,"h":3.96,"l":3.89,"c":3.92,"v":1193900},{"d":"2025-06-06","o":3.95,"h":3.97,"l":3.92,"c":3.94,"v":1358600},{"d":"2025-06-09","o":3.97,"h":4.16,"l":3.96,"c":4.15,"v":1847700},{"d":"2025-06-10","o":4.05,"h":4.3,"l":4.05,"c":4.23,"v":1990200},{"d":"2025-06-11","o":4.2,"h":4.2,"l":4.09,"c":4.11,"v":2256200},{"d":"2025-06-12","o":4.1,"h":4.2,"l":4.09,"c":4.14,"v":1915900},{"d":"2025-06-13","o":4.1,"h":4.16,"l":4.05,"c":4.11,"v":3002000},{"d":"2025-06-16","o":4.14,"h":4.27,"l":4.13,"c":4.22,"v":1695300},{"d":"2025-06-17","o":4.19,"h":4.22,"l":4.1,"c":4.12,"v":2303800},{"d":"2025-06-18","o":4.13,"h":4.24,"l":4.11,"c":4.13,"v":1673300},{"d":"2025-06-20","o":4.14,"h":4.2,"l":4.11,"c":4.17,"v":2312700},{"d":"2025-06-23","o":4.17,"h":4.23,"l":4.11,"c":4.21,"v":1256700},{"d":"2025-06-24","o":4.26,"h":4.28,"l":4.19,"c":4.27,"v":1970300},{"d":"2025-06-25","o":4.26,"h":4.3,"l":4.23,"c":4.27,"v":998600},{"d":"2025-06-26","o":4.29,"h":4.36,"l":4.28,"c":4.33,"v":1249100},{"d":"2025-06-27","o":4.33,"h":4.36,"l":4.26,"c":4.3,"v":3870700},{"d":"2025-06-30","o":4.3,"h":4.33,"l":4.24,"c":4.28,"v":1152600},{"d":"2025-07-01","o":4.29,"h":4.44,"l":4.28,"c":4.37,"v":1578700},{"d":"2025-07-02","o":4.37,"h":4.45,"l":4.34,"c":4.43,"v":1763800},{"d":"2025-07-03","o":4.47,"h":4.53,"l":4.44,"c":4.51,"v":680700},{"d":"2025-07-07","o":4.51,"h":4.58,"l":4.51,"c":4.56,"v":2030600},{"d":"2025-07-08","o":4.55,"h":4.68,"l":4.55,"c":4.66,"v":2833500},{"d":"2025-07-09","o":4.73,"h":4.73,"l":4.63,"c":4.7,"v":1430600},{"d":"2025-07-10","o":4.7,"h":4.78,"l":4.7,"c":4.72,"v":1693100},{"d":"2025-07-11","o":4.71,"h":4.76,"l":4.65,"c":4.74,"v":988800},{"d":"2025-07-14","o":4.74,"h":4.78,"l":4.68,"c":4.71,"v":1380400},{"d":"2025-07-15","o":4.72,"h":4.75,"l":4.59,"c":4.6,"v":1145000},{"d":"2025-07-16","o":4.6,"h":4.61,"l":4.53,"c":4.6,"v":1106000},{"d":"2025-07-17","o":4.6,"h":4.63,"l":4.54,"c":4.55,"v":812700},{"d":"2025-07-18","o":4.56,"h":4.59,"l":4.5,"c":4.57,"v":918900},{"d":"2025-07-21","o":4.61,"h":4.62,"l":4.52,"c":4.52,"v":955100},{"d":"2025-07-22","o":4.53,"h":4.68,"l":4.53,"c":4.61,"v":1360700},{"d":"2025-07-23","o":4.65,"h":4.66,"l":4.6,"c":4.64,"v":986300},{"d":"2025-07-24","o":4.58,"h":4.59,"l":3.84,"c":3.88,"v":5564100},{"d":"2025-07-25","o":3.87,"h":3.9,"l":3.75,"c":3.76,"v":2193400},{"d":"2025-07-28","o":3.71,"h":4.07,"l":3.65,"c":4,"v":5613200},{"d":"2025-07-29","o":3.96,"h":4.06,"l":3.95,"c":3.98,"v":2496700},{"d":"2025-07-30","o":3.99,"h":4.03,"l":3.91,"c":3.98,"v":2011900},{"d":"2025-07-31","o":3.93,"h":4.02,"l":3.92,"c":3.96,"v":1829800},{"d":"2025-08-01","o":3.87,"h":3.94,"l":3.86,"c":3.91,"v":1858600},{"d":"2025-08-04","o":3.95,"h":3.98,"l":3.89,"c":3.91,"v":1450500},{"d":"2025-08-05","o":3.95,"h":3.96,"l":3.89,"c":3.92,"v":1750000},{"d":"2025-08-06","o":3.92,"h":3.92,"l":3.82,"c":3.86,"v":1907400},{"d":"2025-08-07","o":3.78,"h":3.84,"l":3.75,"c":3.8,"v":1329300},{"d":"2025-08-08","o":3.83,"h":3.83,"l":3.77,"c":3.77,"v":1086700},{"d":"2025-08-11","o":3.8,"h":3.89,"l":3.78,"c":3.86,"v":1347400},{"d":"2025-08-12","o":3.89,"h":4,"l":3.87,"c":3.97,"v":1359200},{"d":"2025-08-13","o":3.99,"h":4.02,"l":3.92,"c":3.96,"v":948800},{"d":"2025-08-14","o":3.91,"h":3.94,"l":3.8,"c":3.86,"v":759400},{"d":"2025-08-15","o":3.86,"h":3.88,"l":3.81,"c":3.82,"v":712900},{"d":"2025-08-18","o":3.85,"h":3.87,"l":3.75,"c":3.77,"v":689500},{"d":"2025-08-19","o":3.76,"h":3.78,"l":3.69,"c":3.72,"v":774300},{"d":"2025-08-20","o":3.74,"h":3.78,"l":3.68,"c":3.71,"v":631400},{"d":"2025-08-21","o":3.71,"h":3.75,"l":3.66,"c":3.71,"v":661400},{"d":"2025-08-22","o":3.74,"h":3.8,"l":3.71,"c":3.77,"v":1023900},{"d":"2025-08-25","o":3.75,"h":3.79,"l":3.65,"c":3.68,"v":715800},{"d":"2025-08-26","o":3.67,"h":3.7,"l":3.64,"c":3.67,"v":691700},{"d":"2025-08-27","o":3.67,"h":3.72,"l":3.64,"c":3.69,"v":779800},{"d":"2025-08-28","o":3.72,"h":3.72,"l":3.63,"c":3.64,"v":788700},{"d":"2025-08-29","o":3.65,"h":3.7,"l":3.64,"c":3.69,"v":689000},{"d":"2025-09-02","o":3.67,"h":3.68,"l":3.62,"c":3.63,"v":931800},{"d":"2025-09-03","o":3.61,"h":3.62,"l":3.49,"c":3.51,"v":1249900},{"d":"2025-09-04","o":3.53,"h":3.58,"l":3.51,"c":3.55,"v":790500},{"d":"2025-09-05","o":3.57,"h":3.64,"l":3.55,"c":3.58,"v":545600},{"d":"2025-09-08","o":3.59,"h":3.6,"l":3.51,"c":3.55,"v":837300},{"d":"2025-09-09","o":3.55,"h":3.56,"l":3.48,"c":3.51,"v":656600},{"d":"2025-09-10","o":3.49,"h":3.58,"l":3.42,"c":3.51,"v":1335100},{"d":"2025-09-11","o":3.5,"h":3.64,"l":3.5,"c":3.58,"v":1006000},{"d":"2025-09-12","o":3.6,"h":3.61,"l":3.55,"c":3.56,"v":550200},{"d":"2025-09-15","o":3.57,"h":3.62,"l":3.53,"c":3.6,"v":1400800},{"d":"2025-09-16","o":3.6,"h":3.62,"l":3.55,"c":3.61,"v":1071300},{"d":"2025-09-17","o":3.6,"h":3.72,"l":3.6,"c":3.7,"v":2318100},{"d":"2025-09-18","o":3.72,"h":3.81,"l":3.7,"c":3.77,"v":1926400},{"d":"2025-09-19","o":3.79,"h":3.93,"l":3.75,"c":3.86,"v":3883400},{"d":"2025-09-22","o":3.85,"h":3.99,"l":3.85,"c":3.91,"v":2080600},{"d":"2025-09-23","o":3.91,"h":3.92,"l":3.8,"c":3.85,"v":1184900},{"d":"2025-09-24","o":3.83,"h":3.94,"l":3.83,"c":3.92,"v":1052800},{"d":"2025-09-25","o":3.91,"h":3.91,"l":3.83,"c":3.84,"v":826300},{"d":"2025-09-26","o":3.85,"h":3.96,"l":3.84,"c":3.94,"v":735600},{"d":"2025-09-29","o":3.95,"h":3.98,"l":3.87,"c":3.95,"v":815900},{"d":"2025-09-30","o":3.96,"h":3.99,"l":3.92,"c":3.99,"v":749500},{"d":"2025-10-01","o":3.96,"h":3.99,"l":3.89,"c":3.96,"v":685800},{"d":"2025-10-02","o":3.96,"h":3.98,"l":3.9,"c":3.97,"v":601000},{"d":"2025-10-03","o":3.97,"h":4.01,"l":3.91,"c":3.92,"v":594500},{"d":"2025-10-06","o":3.95,"h":3.95,"l":3.75,"c":3.75,"v":1853300},{"d":"2025-10-07","o":3.75,"h":3.76,"l":3.65,"c":3.7,"v":1460700},{"d":"2025-10-08","o":3.7,"h":3.71,"l":3.66,"c":3.71,"v":1119300},{"d":"2025-10-09","o":3.7,"h":3.72,"l":3.64,"c":3.67,"v":1040200},{"d":"2025-10-10","o":3.65,"h":3.67,"l":3.62,"c":3.63,"v":1703000},{"d":"2025-10-13","o":3.7,"h":3.77,"l":3.66,"c":3.7,"v":1083700},{"d":"2025-10-14","o":3.68,"h":3.74,"l":3.65,"c":3.72,"v":989300},{"d":"2025-10-15","o":3.66,"h":3.76,"l":3.65,"c":3.7,"v":902300},{"d":"2025-10-16","o":3.7,"h":3.83,"l":3.68,"c":3.79,"v":2463200},{"d":"2025-10-17","o":3.78,"h":3.81,"l":3.74,"c":3.75,"v":521900},{"d":"2025-10-20","o":3.75,"h":3.8,"l":3.69,"c":3.75,"v":710700},{"d":"2025-10-21","o":3.83,"h":3.83,"l":3.69,"c":3.75,"v":586300},{"d":"2025-10-22","o":3.75,"h":3.8,"l":3.7,"c":3.73,"v":2127000},{"d":"2025-10-23","o":4,"h":4.25,"l":3.91,"c":4.02,"v":3194200},{"d":"2025-10-24","o":4.05,"h":4.05,"l":3.76,"c":3.79,"v":1729500},{"d":"2025-10-27","o":3.8,"h":3.88,"l":3.76,"c":3.77,"v":1377200},{"d":"2025-10-28","o":3.78,"h":3.8,"l":3.73,"c":3.73,"v":1666100},{"d":"2025-10-29","o":3.73,"h":3.75,"l":3.66,"c":3.66,"v":3467600},{"d":"2025-10-30","o":3.69,"h":3.69,"l":3.54,"c":3.54,"v":1106300},{"d":"2025-10-31","o":3.55,"h":3.6,"l":3.48,"c":3.57,"v":1497700},{"d":"2025-11-03","o":3.45,"h":3.49,"l":3.38,"c":3.38,"v":1255500},{"d":"2025-11-04","o":3.36,"h":3.41,"l":3.32,"c":3.36,"v":1010000},{"d":"2025-11-05","o":3.39,"h":3.46,"l":3.34,"c":3.43,"v":1164100},{"d":"2025-11-06","o":3.42,"h":3.45,"l":3.32,"c":3.32,"v":739900},{"d":"2025-11-07","o":3.3,"h":3.41,"l":3.29,"c":3.4,"v":1309700},{"d":"2025-11-10","o":3.43,"h":3.44,"l":3.31,"c":3.34,"v":876900},{"d":"2025-11-11","o":3.4,"h":3.51,"l":3.4,"c":3.49,"v":1615100},{"d":"2025-11-12","o":3.48,"h":3.58,"l":3.46,"c":3.55,"v":2249000},{"d":"2025-11-13","o":3.53,"h":3.63,"l":3.52,"c":3.6,"v":1091100},{"d":"2025-11-14","o":3.58,"h":3.65,"l":3.55,"c":3.6,"v":1370000},{"d":"2025-11-17","o":3.57,"h":3.62,"l":3.52,"c":3.58,"v":2195700},{"d":"2025-11-18","o":3.58,"h":3.71,"l":3.55,"c":3.7,"v":1105400},{"d":"2025-11-19","o":3.68,"h":3.74,"l":3.68,"c":3.7,"v":1115500},{"d":"2025-11-20","o":3.7,"h":3.79,"l":3.7,"c":3.72,"v":1243700},{"d":"2025-11-21","o":3.74,"h":3.79,"l":3.72,"c":3.76,"v":1229300},{"d":"2025-11-24","o":3.75,"h":3.79,"l":3.71,"c":3.72,"v":1113100},{"d":"2025-11-25","o":3.76,"h":3.78,"l":3.73,"c":3.75,"v":924700},{"d":"2025-11-26","o":3.74,"h":3.77,"l":3.71,"c":3.75,"v":812100},{"d":"2025-11-28","o":3.77,"h":3.77,"l":3.7,"c":3.75,"v":689500},{"d":"2025-12-01","o":3.75,"h":3.86,"l":3.71,"c":3.79,"v":1757200},{"d":"2025-12-02","o":3.81,"h":3.88,"l":3.77,"c":3.86,"v":988400},{"d":"2025-12-03","o":3.89,"h":3.95,"l":3.88,"c":3.92,"v":689600},{"d":"2025-12-04","o":3.89,"h":3.91,"l":3.83,"c":3.88,"v":781600},{"d":"2025-12-05","o":3.87,"h":3.95,"l":3.86,"c":3.91,"v":892500},{"d":"2025-12-08","o":3.92,"h":3.93,"l":3.84,"c":3.87,"v":940200},{"d":"2025-12-09","o":3.86,"h":3.92,"l":3.85,"c":3.88,"v":870700},{"d":"2025-12-10","o":3.89,"h":4.05,"l":3.88,"c":4.01,"v":1118600},{"d":"2025-12-11","o":4.02,"h":4.09,"l":4.01,"c":4.07,"v":1019700},{"d":"2025-12-12","o":4.09,"h":4.15,"l":4.08,"c":4.11,"v":1091100},{"d":"2025-12-15","o":4.15,"h":4.26,"l":4.12,"c":4.21,"v":821100},{"d":"2025-12-16","o":4.21,"h":4.21,"l":4.1,"c":4.11,"v":1455100},{"d":"2025-12-17","o":4.11,"h":4.19,"l":4.09,"c":4.15,"v":1194900},{"d":"2025-12-18","o":4.19,"h":4.22,"l":4.16,"c":4.22,"v":3061000},{"d":"2025-12-19","o":4.2,"h":4.21,"l":4.03,"c":4.06,"v":2193300},{"d":"2025-12-22","o":4.06,"h":4.11,"l":4.04,"c":4.04,"v":815600},{"d":"2025-12-23","o":4.06,"h":4.06,"l":3.98,"c":4.04,"v":664600},{"d":"2025-12-24","o":4.07,"h":4.09,"l":4.05,"c":4.06,"v":247400},{"d":"2025-12-26","o":4.06,"h":4.09,"l":4.04,"c":4.06,"v":355100},{"d":"2025-12-29","o":4.03,"h":4.14,"l":4.03,"c":4.12,"v":588000},{"d":"2025-12-30","o":4.11,"h":4.15,"l":4.09,"c":4.1,"v":592900},{"d":"2025-12-31","o":4.08,"h":4.12,"l":4.07,"c":4.1,"v":461400},{"d":"2026-01-02","o":4.1,"h":4.16,"l":4.07,"c":4.15,"v":585700},{"d":"2026-01-05","o":4.12,"h":4.16,"l":4.05,"c":4.12,"v":1246700},{"d":"2026-01-06","o":4.19,"h":4.37,"l":4.18,"c":4.2,"v":1282800},{"d":"2026-01-07","o":4.23,"h":4.31,"l":4.14,"c":4.28,"v":1141800},{"d":"2026-01-08","o":4.26,"h":4.38,"l":4.26,"c":4.35,"v":733800},{"d":"2026-01-09","o":4.27,"h":4.35,"l":4.16,"c":4.26,"v":531200},{"d":"2026-01-12","o":4.26,"h":4.31,"l":4.22,"c":4.28,"v":510600},{"d":"2026-01-13","o":4.31,"h":4.32,"l":4.25,"c":4.31,"v":754600},{"d":"2026-01-14","o":4.33,"h":4.4,"l":4.33,"c":4.39,"v":714600},{"d":"2026-01-15","o":4.43,"h":4.43,"l":4.36,"c":4.39,"v":1087900},{"d":"2026-01-16","o":4.38,"h":4.43,"l":4.3,"c":4.37,"v":2994000},{"d":"2026-01-20","o":4.35,"h":4.37,"l":4.11,"c":4.12,"v":779300},{"d":"2026-01-21","o":4.15,"h":4.31,"l":4.14,"c":4.29,"v":1907800},{"d":"2026-01-22","o":4.3,"h":4.42,"l":4.3,"c":4.33,"v":914700},{"d":"2026-01-23","o":4.33,"h":4.42,"l":4.3,"c":4.41,"v":599800},{"d":"2026-01-26","o":4.42,"h":4.42,"l":4.35,"c":4.41,"v":466700},{"d":"2026-01-27","o":4.4,"h":4.47,"l":4.38,"c":4.44,"v":776800},{"d":"2026-01-28","o":4.45,"h":4.46,"l":4.39,"c":4.41,"v":471800},{"d":"2026-01-29","o":4.42,"h":4.45,"l":4.34,"c":4.43,"v":501600},{"d":"2026-01-30","o":4.39,"h":4.41,"l":4.35,"c":4.39,"v":624600},{"d":"2026-02-02","o":4.4,"h":4.55,"l":4.37,"c":4.45,"v":1668100},{"d":"2026-02-03","o":4.48,"h":4.69,"l":4.46,"c":4.64,"v":1478400},{"d":"2026-02-04","o":4.68,"h":4.87,"l":4.64,"c":4.84,"v":1399300},{"d":"2026-02-05","o":4.84,"h":5.03,"l":4.78,"c":4.81,"v":2449500},{"d":"2026-02-06","o":4.85,"h":4.87,"l":4.78,"c":4.79,"v":978600},{"d":"2026-02-09","o":4.79,"h":4.88,"l":4.73,"c":4.84,"v":850500},{"d":"2026-02-10","o":4.87,"h":4.94,"l":4.82,"c":4.91,"v":1502100},{"d":"2026-02-11","o":4.94,"h":4.94,"l":4.86,"c":4.89,"v":1059500},{"d":"2026-02-12","o":4.91,"h":4.91,"l":4.78,"c":4.8,"v":817200},{"d":"2026-02-13","o":4.8,"h":4.89,"l":4.77,"c":4.86,"v":777700},{"d":"2026-02-17","o":4.86,"h":4.86,"l":4.76,"c":4.81,"v":788900},{"d":"2026-02-18","o":4.81,"h":4.82,"l":4.72,"c":4.78,"v":1168700},{"d":"2026-02-19","o":4.76,"h":4.79,"l":4.69,"c":4.74,"v":944900},{"d":"2026-02-20","o":4.74,"h":4.76,"l":4.63,"c":4.7,"v":1085600},{"d":"2026-02-23","o":4.67,"h":4.76,"l":4.62,"c":4.71,"v":1116700},{"d":"2026-02-24","o":4.72,"h":4.77,"l":4.65,"c":4.7,"v":1143900},{"d":"2026-02-25","o":4.7,"h":4.74,"l":4.53,"c":4.58,"v":3712000},{"d":"2026-02-26","o":4.75,"h":4.97,"l":4.54,"c":4.61,"v":4633700},{"d":"2026-02-27","o":4.71,"h":4.96,"l":4.69,"c":4.85,"v":4492600},{"d":"2026-03-02","o":4.82,"h":4.89,"l":4.72,"c":4.85,"v":4210000},{"d":"2026-03-03","o":4.74,"h":4.8,"l":4.66,"c":4.77,"v":1566800},{"d":"2026-03-04","o":4.76,"h":4.81,"l":4.69,"c":4.72,"v":2495700},{"d":"2026-03-05","o":4.7,"h":4.77,"l":4.52,"c":4.6,"v":2812600},{"d":"2026-03-06","o":4.58,"h":4.61,"l":4.46,"c":4.52,"v":953100},{"d":"2026-03-09","o":4.46,"h":4.47,"l":4.32,"c":4.39,"v":2776700},{"d":"2026-03-10","o":4.36,"h":4.45,"l":4.3,"c":4.37,"v":2765300},{"d":"2026-03-11","o":4.36,"h":4.41,"l":4.28,"c":4.34,"v":1921600},{"d":"2026-03-12","o":4.19,"h":4.23,"l":4.07,"c":4.11,"v":1774900},{"d":"2026-03-13","o":4.11,"h":4.13,"l":4.04,"c":4.1,"v":1291800},{"d":"2026-03-16","o":4.16,"h":4.21,"l":4.09,"c":4.21,"v":1351700},{"d":"2026-03-17","o":4.22,"h":4.27,"l":4.16,"c":4.23,"v":1309200},{"d":"2026-03-18","o":4.19,"h":4.2,"l":4,"c":4.01,"v":1072800},{"d":"2026-03-19","o":3.98,"h":4.07,"l":3.9,"c":4.03,"v":1174600},{"d":"2026-03-20","o":4.08,"h":4.08,"l":3.87,"c":3.92,"v":2396100},{"d":"2026-03-23","o":4,"h":4.13,"l":3.98,"c":4.1,"v":2164700},{"d":"2026-03-24","o":4.06,"h":4.18,"l":4.05,"c":4.16,"v":901800},{"d":"2026-03-25","o":4.22,"h":4.32,"l":4.18,"c":4.25,"v":2452200},{"d":"2026-03-26","o":4.22,"h":4.27,"l":4.14,"c":4.15,"v":1171600},{"d":"2026-03-27","o":4.13,"h":4.17,"l":3.94,"c":3.94,"v":1409200},{"d":"2026-03-30","o":3.97,"h":4.03,"l":3.9,"c":3.93,"v":1980000},{"d":"2026-03-31","o":4,"h":4.12,"l":3.95,"c":4.05,"v":1474259},{"d":"2026-04-01","o":4.09,"h":4.14,"l":4.06,"c":4.11,"v":975561},{"d":"2026-04-02","o":4.06,"h":4.12,"l":4.01,"c":4.09,"v":783899},{"d":"2026-04-06","o":4.07,"h":4.09,"l":4,"c":4.03,"v":490454},{"d":"2026-04-07","o":4.03,"h":4.08,"l":3.85,"c":3.91,"v":1502063},{"d":"2026-04-08","o":4.06,"h":4.16,"l":4.03,"c":4.15,"v":953087},{"d":"2026-04-09","o":4.1,"h":4.19,"l":4.1,"c":4.15,"v":779811},{"d":"2026-04-10","o":4.13,"h":4.2,"l":4.09,"c":4.12,"v":1073741},{"d":"2026-04-13","o":4.09,"h":4.16,"l":4.07,"c":4.15,"v":751540},{"d":"2026-04-14","o":4.13,"h":4.15,"l":4.08,"c":4.09,"v":984547},{"d":"2026-04-15","o":4.07,"h":4.11,"l":4.04,"c":4.11,"v":663191},{"d":"2026-04-16","o":4.08,"h":4.19,"l":4.09,"c":4.12,"v":767920},{"d":"2026-04-17","o":4.18,"h":4.26,"l":4.16,"c":4.2,"v":805598},{"d":"2026-04-20","o":4.19,"h":4.2,"l":4.1,"c":4.11,"v":546520},{"d":"2026-04-21","o":4.09,"h":4.12,"l":3.92,"c":3.94,"v":1092101},{"d":"2026-04-22","o":3.94,"h":3.95,"l":3.83,"c":3.85,"v":1097973},{"d":"2026-04-23","o":4.15,"h":4.14,"l":3.87,"c":3.94,"v":1579431},{"d":"2026-04-24","o":3.95,"h":4.02,"l":3.88,"c":4.01,"v":828397},{"d":"2026-04-27","o":4.03,"h":4.08,"l":3.96,"c":3.98,"v":1569069},{"d":"2026-04-28","o":4.01,"h":4.01,"l":3.84,"c":3.9,"v":1024882},{"d":"2026-04-29","o":3.86,"h":3.86,"l":3.74,"c":3.85,"v":1368208},{"d":"2026-04-30","o":3.81,"h":3.88,"l":3.81,"c":3.85,"v":662533},{"d":"2026-05-01","o":3.88,"h":3.96,"l":3.85,"c":3.94,"v":585436},{"d":"2026-05-04","o":3.9,"h":3.96,"l":3.88,"c":3.94,"v":797824},{"d":"2026-05-05","o":3.96,"h":4.01,"l":3.9,"c":3.93,"v":706116},{"d":"2026-05-06","o":4,"h":4.09,"l":3.95,"c":3.97,"v":689590},{"d":"2026-05-07","o":3.99,"h":4.01,"l":3.94,"c":3.96,"v":487357},{"d":"2026-05-08","o":3.97,"h":4.05,"l":3.96,"c":4,"v":389549},{"d":"2026-05-11","o":4,"h":4.01,"l":3.92,"c":3.97,"v":963001},{"d":"2026-05-12","o":3.98,"h":4.05,"l":3.95,"c":4,"v":1269707},{"d":"2026-05-13","o":3.97,"h":4.06,"l":3.96,"c":4.01,"v":1198031},{"d":"2026-05-14","o":4.03,"h":4.05,"l":3.97,"c":4.01,"v":673626},{"d":"2026-05-15","o":3.99,"h":4,"l":3.9,"c":3.95,"v":1692619},{"d":"2026-05-18","o":3.94,"h":4.04,"l":3.93,"c":4.01,"v":1171754},{"d":"2026-05-19","o":4.01,"h":4.01,"l":3.93,"c":3.97,"v":933076}]