[{"d":"2020-09-25","o":59.4,"h":78.96,"l":54.6,"c":62.64,"v":176300},{"d":"2020-09-28","o":60.12,"h":62.15,"l":50.46,"c":57.48,"v":31792},{"d":"2020-09-29","o":57,"h":57.24,"l":51.6,"c":54,"v":12483},{"d":"2020-09-30","o":55.08,"h":55.08,"l":51,"c":52.8,"v":7042},{"d":"2020-10-01","o":56.28,"h":56.28,"l":51.12,"c":52.2,"v":6617},{"d":"2020-10-02","o":52.2,"h":59.4,"l":50.52,"c":57.24,"v":10567},{"d":"2020-10-05","o":60,"h":60,"l":53.16,"c":53.64,"v":6317},{"d":"2020-10-06","o":57,"h":59.28,"l":54.24,"c":57,"v":6542},{"d":"2020-10-07","o":58.44,"h":58.44,"l":55.32,"c":56.4,"v":5050},{"d":"2020-10-08","o":55.85,"h":56.4,"l":51.6,"c":54.24,"v":5717},{"d":"2020-10-09","o":54.48,"h":57.6,"l":51.6,"c":56.16,"v":6142},{"d":"2020-10-12","o":56.52,"h":57,"l":53.4,"c":55.08,"v":3808},{"d":"2020-10-13","o":54.96,"h":55.08,"l":50.4,"c":50.52,"v":3742},{"d":"2020-10-14","o":53.04,"h":56.52,"l":50.4,"c":54.72,"v":6067},{"d":"2020-10-15","o":52.44,"h":55.8,"l":50.88,"c":51.72,"v":9775},{"d":"2020-10-16","o":51.96,"h":53.4,"l":51.24,"c":51.6,"v":1308},{"d":"2020-10-19","o":51.6,"h":52.8,"l":47.76,"c":52.08,"v":7625},{"d":"2020-10-20","o":51.6,"h":54,"l":48.9,"c":52.56,"v":4900},{"d":"2020-10-21","o":54,"h":54.54,"l":49.8,"c":52.08,"v":4892},{"d":"2020-10-22","o":50.76,"h":53.64,"l":49.56,"c":53.64,"v":5167},{"d":"2020-10-23","o":55.8,"h":57.6,"l":52.08,"c":53.68,"v":4908},{"d":"2020-10-26","o":52.8,"h":53.4,"l":49.32,"c":50.4,"v":3600},{"d":"2020-10-27","o":51.6,"h":57.6,"l":49.32,"c":52.08,"v":6242},{"d":"2020-10-28","o":50.88,"h":53.16,"l":47.88,"c":50.4,"v":4475},{"d":"2020-10-29","o":51.6,"h":51.72,"l":48.6,"c":51.36,"v":2733},{"d":"2020-10-30","o":52.56,"h":52.56,"l":49.44,"c":51,"v":1358},{"d":"2020-11-02","o":48.91,"h":52.44,"l":48.6,"c":50.52,"v":1058},{"d":"2020-11-03","o":49.78,"h":50.78,"l":49.78,"c":49.92,"v":450},{"d":"2020-11-04","o":51.6,"h":54.12,"l":49.2,"c":49.68,"v":1883},{"d":"2020-11-05","o":49.14,"h":50.8,"l":48.48,"c":49.2,"v":542},{"d":"2020-11-06","o":49.08,"h":50.81,"l":49.08,"c":49.44,"v":1133},{"d":"2020-11-09","o":50.64,"h":50.64,"l":43.8,"c":49.44,"v":5583},{"d":"2020-11-10","o":49.2,"h":49.68,"l":48.48,"c":49.2,"v":1917},{"d":"2020-11-11","o":49.2,"h":50.58,"l":45.48,"c":49.68,"v":2525},{"d":"2020-11-12","o":50.4,"h":50.4,"l":46.08,"c":49.08,"v":3508},{"d":"2020-11-13","o":49.8,"h":52.44,"l":49.8,"c":52.44,"v":6083},{"d":"2020-11-16","o":57.6,"h":58.13,"l":54.84,"c":57.6,"v":12483},{"d":"2020-11-17","o":57.48,"h":57.6,"l":55.2,"c":57.48,"v":2475},{"d":"2020-11-18","o":57,"h":59.88,"l":52.81,"c":58.68,"v":12000},{"d":"2020-11-19","o":60,"h":61.32,"l":56.52,"c":61.32,"v":5342},{"d":"2020-11-20","o":62.28,"h":63,"l":57.24,"c":59.04,"v":5042},{"d":"2020-11-23","o":61.92,"h":62.4,"l":58.08,"c":59.88,"v":2158},{"d":"2020-11-24","o":58.8,"h":58.8,"l":54.12,"c":55.68,"v":2433},{"d":"2020-11-25","o":59.76,"h":59.76,"l":54.72,"c":55.2,"v":3833},{"d":"2020-11-27","o":55.08,"h":56.88,"l":54.72,"c":55.2,"v":400},{"d":"2020-11-30","o":55.2,"h":55.73,"l":54,"c":54.24,"v":1000},{"d":"2020-12-01","o":54.24,"h":54.96,"l":52.2,"c":52.9,"v":1550},{"d":"2020-12-02","o":51.96,"h":64.48,"l":50.76,"c":59.28,"v":11550},{"d":"2020-12-03","o":60,"h":60,"l":54,"c":59.52,"v":5142},{"d":"2020-12-04","o":60,"h":61.56,"l":55.09,"c":61.56,"v":4267},{"d":"2020-12-07","o":62.28,"h":62.28,"l":56.46,"c":58.8,"v":2158},{"d":"2020-12-08","o":56.4,"h":60,"l":54.12,"c":60,"v":2125},{"d":"2020-12-09","o":59.4,"h":59.42,"l":55.2,"c":58.68,"v":3125},{"d":"2020-12-10","o":57.24,"h":57.24,"l":55.32,"c":56.76,"v":1358},{"d":"2020-12-11","o":56.09,"h":57.36,"l":54.48,"c":57.36,"v":592},{"d":"2020-12-14","o":58.08,"h":60,"l":54.36,"c":56.4,"v":2550},{"d":"2020-12-15","o":57.55,"h":58.56,"l":54.84,"c":56.4,"v":1883},{"d":"2020-12-16","o":54.84,"h":57,"l":54.19,"c":55.44,"v":1942},{"d":"2020-12-17","o":55.56,"h":67.8,"l":55.56,"c":64.8,"v":33425},{"d":"2020-12-18","o":69,"h":75.48,"l":60,"c":61.2,"v":18567},{"d":"2020-12-21","o":60.05,"h":61.2,"l":57,"c":57.12,"v":4400},{"d":"2020-12-22","o":57,"h":59.28,"l":55.8,"c":55.8,"v":2267},{"d":"2020-12-23","o":57.96,"h":60.12,"l":55.56,"c":56.04,"v":2183},{"d":"2020-12-24","o":56.4,"h":57.36,"l":56.04,"c":56.76,"v":1150},{"d":"2020-12-28","o":61.2,"h":63,"l":58.68,"c":58.68,"v":5042},{"d":"2020-12-29","o":59.4,"h":60.84,"l":48.48,"c":50.16,"v":9717},{"d":"2020-12-30","o":51.12,"h":59.88,"l":51,"c":59.88,"v":5217},{"d":"2020-12-31","o":58.8,"h":59.64,"l":57.96,"c":58.2,"v":992},{"d":"2021-01-04","o":58.2,"h":58.86,"l":54,"c":54.12,"v":3008},{"d":"2021-01-05","o":53.88,"h":55.92,"l":52.8,"c":54.12,"v":758},{"d":"2021-01-06","o":54.6,"h":55.44,"l":52.08,"c":52.08,"v":1300},{"d":"2021-01-07","o":52.2,"h":54.84,"l":52.2,"c":52.32,"v":1058},{"d":"2021-01-08","o":52.68,"h":55.8,"l":52.68,"c":55.08,"v":2450},{"d":"2021-01-11","o":53.04,"h":54.56,"l":53.04,"c":53.88,"v":908},{"d":"2021-01-12","o":53.76,"h":55.68,"l":53.76,"c":54.84,"v":725},{"d":"2021-01-13","o":53.64,"h":54.96,"l":53.64,"c":54.96,"v":292},{"d":"2021-01-14","o":55.2,"h":55.8,"l":54.28,"c":55.5,"v":1200},{"d":"2021-01-15","o":54.6,"h":55.66,"l":52.56,"c":54.12,"v":1283},{"d":"2021-01-19","o":55.68,"h":55.68,"l":54,"c":54,"v":942},{"d":"2021-01-20","o":54,"h":54,"l":51.84,"c":52.14,"v":1508},{"d":"2021-01-21","o":52.08,"h":53.39,"l":52.08,"c":53.16,"v":1025},{"d":"2021-01-22","o":53.04,"h":53.04,"l":51.48,"c":51.6,"v":617},{"d":"2021-01-25","o":50.64,"h":51.9,"l":49.2,"c":50.46,"v":4525},{"d":"2021-01-26","o":51.6,"h":54.84,"l":51.12,"c":53.88,"v":4050},{"d":"2021-01-27","o":52.32,"h":54.42,"l":49.2,"c":49.92,"v":2883},{"d":"2021-01-28","o":51,"h":51.6,"l":50.4,"c":50.64,"v":417},{"d":"2021-01-29","o":50.16,"h":108.72,"l":49.44,"c":53.04,"v":200750},{"d":"2021-02-01","o":60,"h":66.6,"l":55.44,"c":62.04,"v":38167},{"d":"2021-02-02","o":60,"h":64.8,"l":59.4,"c":64.56,"v":17250},{"d":"2021-02-03","o":65.4,"h":69.36,"l":62.16,"c":65.88,"v":8683},{"d":"2021-02-04","o":66.72,"h":80.28,"l":66.22,"c":74.4,"v":13392},{"d":"2021-02-05","o":78,"h":83.4,"l":73.56,"c":75.84,"v":10108},{"d":"2021-02-08","o":74.4,"h":76.76,"l":67.2,"c":71.52,"v":8208},{"d":"2021-02-09","o":70.8,"h":71.16,"l":67.44,"c":71.16,"v":2458},{"d":"2021-02-10","o":71.88,"h":72.43,"l":64.44,"c":67.56,"v":4367},{"d":"2021-02-11","o":67.32,"h":69.24,"l":64.08,"c":66,"v":2392},{"d":"2021-02-12","o":66.24,"h":69,"l":66,"c":67.8,"v":1617},{"d":"2021-02-16","o":73.68,"h":96,"l":72.6,"c":85.32,"v":49700},{"d":"2021-02-17","o":85.32,"h":92.76,"l":80.54,"c":89.88,"v":10325},{"d":"2021-02-18","o":90.24,"h":91.56,"l":84.96,"c":90.6,"v":7917},{"d":"2021-02-19","o":91.08,"h":107.18,"l":87.6,"c":102,"v":17700},{"d":"2021-02-22","o":102,"h":102.36,"l":94.68,"c":96.48,"v":8225},{"d":"2021-02-23","o":89.16,"h":91.2,"l":84,"c":84.24,"v":6725},{"d":"2021-02-24","o":86.04,"h":89.99,"l":84.84,"c":84.84,"v":2758},{"d":"2021-02-25","o":86.28,"h":91.08,"l":79.2,"c":79.2,"v":1950},{"d":"2021-02-26","o":78,"h":80.52,"l":72,"c":73.32,"v":4525},{"d":"2021-03-01","o":74.28,"h":74.28,"l":70.2,"c":72.48,"v":3642},{"d":"2021-03-02","o":74.04,"h":77.88,"l":74.04,"c":77.4,"v":2992},{"d":"2021-03-03","o":77.28,"h":81.6,"l":72.6,"c":76.8,"v":2058},{"d":"2021-03-04","o":77.04,"h":77.88,"l":60.96,"c":62.4,"v":8942},{"d":"2021-03-05","o":62.04,"h":72.24,"l":61.56,"c":70.44,"v":8325},{"d":"2021-03-08","o":72.6,"h":78,"l":72.24,"c":76.92,"v":5217},{"d":"2021-03-09","o":77.04,"h":77.52,"l":65.35,"c":67.08,"v":8808},{"d":"2021-03-10","o":67.2,"h":72.28,"l":66.6,"c":68.76,"v":2842},{"d":"2021-03-11","o":68.88,"h":71.52,"l":66,"c":66.72,"v":1658},{"d":"2021-03-12","o":65.89,"h":69.31,"l":65.89,"c":68.16,"v":1725},{"d":"2021-03-15","o":66.12,"h":68.88,"l":66.12,"c":67.2,"v":1575},{"d":"2021-03-16","o":68.28,"h":69.96,"l":63.96,"c":65.4,"v":3367},{"d":"2021-03-17","o":63.12,"h":67.55,"l":63,"c":63.12,"v":1708},{"d":"2021-03-18","o":63.84,"h":65.88,"l":61.92,"c":61.92,"v":3317},{"d":"2021-03-19","o":62.76,"h":64.5,"l":60.6,"c":60.6,"v":3692},{"d":"2021-03-22","o":62.04,"h":64.2,"l":58.56,"c":58.56,"v":1883},{"d":"2021-03-23","o":62.04,"h":63.24,"l":60,"c":60,"v":5142},{"d":"2021-03-24","o":60,"h":62.88,"l":58.8,"c":61.68,"v":4558},{"d":"2021-03-25","o":61.2,"h":61.2,"l":58.2,"c":58.92,"v":4167},{"d":"2021-03-26","o":60,"h":60,"l":57,"c":57.96,"v":2233},{"d":"2021-03-29","o":57.38,"h":57.38,"l":55.08,"c":55.56,"v":1517},{"d":"2021-03-30","o":54.84,"h":54.84,"l":49.56,"c":50.76,"v":9650},{"d":"2021-03-31","o":51,"h":52.86,"l":48.12,"c":49.68,"v":8425},{"d":"2021-04-01","o":49.8,"h":51,"l":48.6,"c":49.92,"v":6450},{"d":"2021-04-05","o":51.24,"h":51.6,"l":49.5,"c":50.52,"v":5158},{"d":"2021-04-06","o":50.04,"h":50.4,"l":47.76,"c":48,"v":32233},{"d":"2021-04-07","o":47.76,"h":47.76,"l":43.49,"c":46.8,"v":16525},{"d":"2021-04-08","o":46.08,"h":46.08,"l":40.32,"c":43.2,"v":35683},{"d":"2021-04-09","o":44.16,"h":44.88,"l":42,"c":43.56,"v":5558},{"d":"2021-04-12","o":42.96,"h":42.96,"l":38.64,"c":38.64,"v":9083},{"d":"2021-04-13","o":36.72,"h":40.2,"l":36.72,"c":37.2,"v":7742},{"d":"2021-04-14","o":37.8,"h":40.39,"l":37.44,"c":39.6,"v":5792},{"d":"2021-04-15","o":41.16,"h":41.28,"l":38.4,"c":38.4,"v":7442},{"d":"2021-04-16","o":37.92,"h":38.88,"l":32.16,"c":32.88,"v":13242},{"d":"2021-04-19","o":33.6,"h":34.92,"l":32.4,"c":33.12,"v":10483},{"d":"2021-04-20","o":33.6,"h":34.5,"l":32.28,"c":32.52,"v":2733},{"d":"2021-04-21","o":32.4,"h":35.88,"l":32.4,"c":35.16,"v":8458},{"d":"2021-04-22","o":36.12,"h":37.56,"l":35.28,"c":35.76,"v":4083},{"d":"2021-04-23","o":36,"h":36.6,"l":35.58,"c":36,"v":1900},{"d":"2021-04-26","o":35.64,"h":37.18,"l":35.04,"c":35.4,"v":5208},{"d":"2021-04-27","o":37.44,"h":37.44,"l":34.8,"c":35.28,"v":5808},{"d":"2021-04-28","o":35.28,"h":35.28,"l":33.72,"c":34.68,"v":2000},{"d":"2021-04-29","o":35.4,"h":35.76,"l":30.38,"c":30.96,"v":9050},{"d":"2021-04-30","o":30.48,"h":34.5,"l":30.48,"c":33.84,"v":8025},{"d":"2021-05-03","o":34.8,"h":36,"l":33.6,"c":34.68,"v":8983},{"d":"2021-05-04","o":37.44,"h":41.75,"l":32.52,"c":33.48,"v":45908},{"d":"2021-05-05","o":33,"h":33.48,"l":30.48,"c":31.2,"v":10308},{"d":"2021-05-06","o":31.8,"h":33.36,"l":30.96,"c":31.32,"v":11250},{"d":"2021-05-07","o":30.96,"h":33.05,"l":30.6,"c":32.4,"v":7417},{"d":"2021-05-10","o":33,"h":33.01,"l":29.98,"c":30.48,"v":6242},{"d":"2021-05-11","o":26.52,"h":30,"l":24.24,"c":27.24,"v":10133},{"d":"2021-05-12","o":27.84,"h":30.24,"l":24.6,"c":25.2,"v":7717},{"d":"2021-05-13","o":27.24,"h":27.24,"l":25.2,"c":26.28,"v":16258},{"d":"2021-05-14","o":27.72,"h":29.76,"l":26.64,"c":28.56,"v":10667},{"d":"2021-05-17","o":28.56,"h":28.6,"l":26.16,"c":26.16,"v":5317},{"d":"2021-05-18","o":25.8,"h":26.64,"l":25.8,"c":26.28,"v":6583},{"d":"2021-05-19","o":25.92,"h":27.96,"l":25.3,"c":27.24,"v":20183},{"d":"2021-05-20","o":26.52,"h":26.88,"l":25.92,"c":26.64,"v":8167},{"d":"2021-05-21","o":26.52,"h":27,"l":25.92,"c":26.46,"v":2492},{"d":"2021-05-24","o":27,"h":27.48,"l":25.44,"c":26.52,"v":6308},{"d":"2021-05-25","o":26.64,"h":27.6,"l":26.16,"c":27.48,"v":3533},{"d":"2021-05-26","o":27.36,"h":28.8,"l":26.4,"c":28.2,"v":5967},{"d":"2021-05-27","o":28.68,"h":30,"l":27.42,"c":28.5,"v":5750},{"d":"2021-05-28","o":28.56,"h":29.28,"l":27.84,"c":28.68,"v":6350},{"d":"2021-06-01","o":29.28,"h":31.2,"l":28.32,"c":30.36,"v":13817},{"d":"2021-06-02","o":30.48,"h":30.6,"l":29.16,"c":29.87,"v":9775},{"d":"2021-06-03","o":29.04,"h":30.48,"l":27,"c":27.48,"v":11358},{"d":"2021-06-04","o":27.96,"h":28.14,"l":27.36,"c":27.6,"v":2175},{"d":"2021-06-07","o":28.08,"h":28.08,"l":25.92,"c":26.76,"v":8892},{"d":"2021-06-08","o":27,"h":27.48,"l":26.64,"c":26.88,"v":3575},{"d":"2021-06-09","o":27.48,"h":28.44,"l":26.16,"c":26.52,"v":12325},{"d":"2021-06-10","o":26.64,"h":53.16,"l":25.92,"c":33.24,"v":2728775},{"d":"2021-06-11","o":50.16,"h":54,"l":35.52,"c":38.4,"v":3559017},{"d":"2021-06-14","o":38.29,"h":38.64,"l":33.72,"c":34.8,"v":303758},{"d":"2021-06-15","o":34.68,"h":34.68,"l":31.2,"c":32.04,"v":118700},{"d":"2021-06-16","o":31.92,"h":34.56,"l":30.72,"c":33.48,"v":103308},{"d":"2021-06-17","o":32.64,"h":33.36,"l":31.2,"c":33.36,"v":69000},{"d":"2021-06-18","o":31.68,"h":32.32,"l":29.76,"c":30.96,"v":88517},{"d":"2021-06-21","o":29.76,"h":30.72,"l":28.56,"c":29.52,"v":55558},{"d":"2021-06-22","o":29.16,"h":29.26,"l":27.84,"c":28.92,"v":58800},{"d":"2021-06-23","o":28.32,"h":31.08,"l":28.08,"c":30.84,"v":68025},{"d":"2021-06-24","o":30.24,"h":31.68,"l":29.04,"c":30.48,"v":42325},{"d":"2021-06-25","o":30.12,"h":31.3,"l":29.52,"c":30.36,"v":27867},{"d":"2021-06-28","o":30.36,"h":31.68,"l":29.28,"c":30.84,"v":91025},{"d":"2021-06-29","o":33.6,"h":40.2,"l":32.4,"c":37.32,"v":876000},{"d":"2021-06-30","o":36.25,"h":36.25,"l":31.2,"c":33,"v":163658},{"d":"2021-07-01","o":32.16,"h":32.4,"l":30,"c":30.12,"v":67658},{"d":"2021-07-02","o":30,"h":30.72,"l":27.36,"c":28.56,"v":80525},{"d":"2021-07-06","o":28.56,"h":36.84,"l":27.72,"c":34.2,"v":270025},{"d":"2021-07-07","o":32.47,"h":33.06,"l":28.56,"c":29.28,"v":97358},{"d":"2021-07-08","o":27.84,"h":29.4,"l":27.24,"c":28.68,"v":43533},{"d":"2021-07-09","o":28.92,"h":29.76,"l":26.76,"c":28.08,"v":87033},{"d":"2021-07-12","o":28.56,"h":29.52,"l":27.36,"c":27.6,"v":42383},{"d":"2021-07-13","o":27.36,"h":28.08,"l":26.16,"c":26.28,"v":48533},{"d":"2021-07-14","o":26.16,"h":26.88,"l":25.8,"c":26.04,"v":27975},{"d":"2021-07-15","o":26.28,"h":26.76,"l":25.2,"c":25.68,"v":30100},{"d":"2021-07-16","o":25.8,"h":25.92,"l":24.72,"c":25.32,"v":20433},{"d":"2021-07-19","o":24.72,"h":26.16,"l":24.24,"c":25.92,"v":16250},{"d":"2021-07-20","o":25.56,"h":29.04,"l":25.38,"c":26.88,"v":54533},{"d":"2021-07-21","o":26.74,"h":27.6,"l":26.52,"c":27.24,"v":19800},{"d":"2021-07-22","o":27.48,"h":27.84,"l":25.68,"c":26.64,"v":26958},{"d":"2021-07-23","o":26.28,"h":26.64,"l":24.24,"c":24.36,"v":27267},{"d":"2021-07-26","o":27.46,"h":27.46,"l":24.32,"c":25.92,"v":37567},{"d":"2021-07-27","o":25.92,"h":26.4,"l":24.24,"c":25.44,"v":13925},{"d":"2021-07-28","o":25.2,"h":26.28,"l":24.48,"c":25.56,"v":20400},{"d":"2021-07-29","o":25.2,"h":25.54,"l":24.72,"c":25.2,"v":7967},{"d":"2021-07-30","o":24.96,"h":25.92,"l":24.66,"c":24.96,"v":9700},{"d":"2021-08-02","o":24.72,"h":25.92,"l":24.72,"c":25.56,"v":10592},{"d":"2021-08-03","o":25.32,"h":26.16,"l":24.41,"c":26.16,"v":16542},{"d":"2021-08-04","o":25.56,"h":25.8,"l":24.84,"c":24.96,"v":9892},{"d":"2021-08-05","o":24.96,"h":25.56,"l":24.72,"c":25.2,"v":10933},{"d":"2021-08-06","o":25.32,"h":25.68,"l":24.6,"c":25.08,"v":10700},{"d":"2021-08-09","o":24.96,"h":26.28,"l":24.84,"c":25.56,"v":20058},{"d":"2021-08-10","o":25.92,"h":27.12,"l":25.56,"c":26.64,"v":21083},{"d":"2021-08-11","o":26.4,"h":27.84,"l":26.16,"c":27.24,"v":17750},{"d":"2021-08-12","o":26.88,"h":27.24,"l":25.8,"c":26.16,"v":10608},{"d":"2021-08-13","o":26.16,"h":26.4,"l":25.2,"c":25.2,"v":10125},{"d":"2021-08-16","o":25.2,"h":25.5,"l":24.36,"c":24.84,"v":24350},{"d":"2021-08-17","o":24.84,"h":24.84,"l":21.6,"c":22.2,"v":45500},{"d":"2021-08-18","o":22.56,"h":23.52,"l":22.2,"c":22.32,"v":10042},{"d":"2021-08-19","o":21.6,"h":21.84,"l":20.04,"c":20.88,"v":18825},{"d":"2021-08-20","o":20.88,"h":22.2,"l":20.64,"c":20.76,"v":27375},{"d":"2021-08-23","o":20.76,"h":22.68,"l":20.76,"c":21.48,"v":27783},{"d":"2021-08-24","o":21.72,"h":23.04,"l":21.28,"c":22.32,"v":12592},{"d":"2021-08-25","o":22.56,"h":23.52,"l":21.96,"c":23.04,"v":11242},{"d":"2021-08-26","o":22.8,"h":23.76,"l":22.58,"c":23.4,"v":5967},{"d":"2021-08-27","o":24.48,"h":24.96,"l":23.52,"c":24.12,"v":14600},{"d":"2021-08-30","o":23.88,"h":24.96,"l":23.28,"c":24.48,"v":11758},{"d":"2021-08-31","o":24.6,"h":24.72,"l":23.04,"c":24.12,"v":19150},{"d":"2021-09-01","o":24,"h":24.6,"l":23.64,"c":23.64,"v":4158},{"d":"2021-09-02","o":24,"h":24.53,"l":23.76,"c":23.88,"v":13375},{"d":"2021-09-03","o":24,"h":24.48,"l":23.68,"c":24.12,"v":4825},{"d":"2021-09-07","o":23.76,"h":26.4,"l":23.4,"c":23.64,"v":39117},{"d":"2021-09-08","o":24.24,"h":24.24,"l":22.32,"c":23.28,"v":17600},{"d":"2021-09-09","o":22.92,"h":24.48,"l":22.92,"c":23.76,"v":41025},{"d":"2021-09-10","o":23.88,"h":24.48,"l":23.28,"c":24.24,"v":12017},{"d":"2021-09-13","o":23.76,"h":24,"l":23.52,"c":23.64,"v":9575},{"d":"2021-09-14","o":23.4,"h":23.96,"l":22.56,"c":22.8,"v":10442},{"d":"2021-09-15","o":22.44,"h":23.4,"l":21.6,"c":21.6,"v":19200},{"d":"2021-09-16","o":21.72,"h":22.44,"l":21.6,"c":22.08,"v":4175},{"d":"2021-09-17","o":22.2,"h":23.16,"l":21.6,"c":21.6,"v":19375},{"d":"2021-09-20","o":21.48,"h":22.68,"l":20.4,"c":20.4,"v":21458},{"d":"2021-09-21","o":20.96,"h":22.08,"l":20.52,"c":20.76,"v":9092},{"d":"2021-09-22","o":20.88,"h":21.6,"l":20.76,"c":21.12,"v":7067},{"d":"2021-09-23","o":21.72,"h":22.68,"l":21.12,"c":22.32,"v":7358},{"d":"2021-09-24","o":22.2,"h":22.8,"l":21.08,"c":21.36,"v":7633},{"d":"2021-09-27","o":21.36,"h":22.32,"l":21.12,"c":21.84,"v":14425},{"d":"2021-09-28","o":21.24,"h":21.96,"l":21.24,"c":21.36,"v":2017},{"d":"2021-09-29","o":21.24,"h":21.96,"l":20.4,"c":20.76,"v":11425},{"d":"2021-09-30","o":20.64,"h":21.84,"l":20.64,"c":21.72,"v":2092},{"d":"2021-10-01","o":21.84,"h":23.16,"l":21.24,"c":21.48,"v":21783},{"d":"2021-10-04","o":21.24,"h":21.48,"l":20.4,"c":20.76,"v":14292},{"d":"2021-10-05","o":20.76,"h":21.48,"l":20.16,"c":20.4,"v":5658},{"d":"2021-10-06","o":20.28,"h":20.56,"l":19.8,"c":19.98,"v":4517},{"d":"2021-10-07","o":20.04,"h":20.88,"l":20.04,"c":20.28,"v":4758},{"d":"2021-10-08","o":20.28,"h":20.83,"l":19.8,"c":19.92,"v":4267},{"d":"2021-10-11","o":20.16,"h":20.28,"l":19.2,"c":19.68,"v":8000},{"d":"2021-10-12","o":19.68,"h":19.92,"l":18.9,"c":19.08,"v":7375},{"d":"2021-10-13","o":19.08,"h":21.48,"l":19.08,"c":21.12,"v":34775},{"d":"2021-10-14","o":21,"h":22.8,"l":21,"c":22.32,"v":13567},{"d":"2021-10-15","o":22.32,"h":22.8,"l":21,"c":21.48,"v":9392},{"d":"2021-10-18","o":21.24,"h":23.4,"l":21.12,"c":22.2,"v":11500},{"d":"2021-10-19","o":21.48,"h":23.4,"l":21.48,"c":22.08,"v":5125},{"d":"2021-10-20","o":22.68,"h":23.64,"l":21.36,"c":22.68,"v":6750},{"d":"2021-10-21","o":22.68,"h":22.78,"l":21.24,"c":21.72,"v":4275},{"d":"2021-10-22","o":21.6,"h":21.6,"l":20.4,"c":20.52,"v":5650},{"d":"2021-10-25","o":20.28,"h":21.48,"l":20.04,"c":21.12,"v":5108},{"d":"2021-10-26","o":20.76,"h":21.12,"l":20.16,"c":21,"v":5042},{"d":"2021-10-27","o":21.12,"h":21.47,"l":19.8,"c":19.92,"v":5050},{"d":"2021-10-28","o":19.92,"h":20.52,"l":19.56,"c":19.56,"v":6375},{"d":"2021-10-29","o":19.56,"h":21.48,"l":19.08,"c":19.8,"v":24633},{"d":"2021-11-01","o":21.84,"h":22.56,"l":19.92,"c":20.64,"v":17942},{"d":"2021-11-02","o":20.28,"h":21.18,"l":19.93,"c":20.52,"v":10092},{"d":"2021-11-03","o":20.52,"h":21.36,"l":19.8,"c":20.28,"v":12717},{"d":"2021-11-04","o":20.16,"h":20.76,"l":19.8,"c":20.04,"v":11058},{"d":"2021-11-05","o":20.04,"h":20.4,"l":19.44,"c":19.86,"v":6500},{"d":"2021-11-08","o":20.28,"h":20.28,"l":18.12,"c":18.72,"v":24358},{"d":"2021-11-09","o":18.36,"h":18.96,"l":17.76,"c":17.88,"v":13550},{"d":"2021-11-10","o":18.12,"h":18.12,"l":16.92,"c":17.4,"v":8742},{"d":"2021-11-11","o":17.4,"h":17.52,"l":17.04,"c":17.28,"v":6275},{"d":"2021-11-12","o":17.16,"h":17.34,"l":16.8,"c":16.92,"v":6300},{"d":"2021-11-15","o":17.52,"h":17.52,"l":16.32,"c":16.68,"v":14317},{"d":"2021-11-16","o":16.44,"h":16.92,"l":16.32,"c":16.44,"v":6083},{"d":"2021-11-17","o":16.32,"h":16.8,"l":15.84,"c":15.96,"v":9358},{"d":"2021-11-18","o":15.96,"h":15.96,"l":14.89,"c":15.6,"v":11492},{"d":"2021-11-19","o":15.24,"h":15.96,"l":14.88,"c":15.72,"v":11783},{"d":"2021-11-22","o":15.36,"h":16.44,"l":15.36,"c":15.96,"v":7858},{"d":"2021-11-23","o":15.96,"h":16.44,"l":15.12,"c":15.96,"v":9808},{"d":"2021-11-24","o":15.84,"h":16.32,"l":15.17,"c":16.08,"v":8450},{"d":"2021-11-26","o":15.36,"h":16.2,"l":15.12,"c":16.2,"v":4517},{"d":"2021-11-29","o":15.96,"h":16.32,"l":15,"c":16.08,"v":16025},{"d":"2021-11-30","o":15.96,"h":15.96,"l":13.92,"c":14.4,"v":12117},{"d":"2021-12-01","o":14.52,"h":15,"l":13.93,"c":14.04,"v":4742},{"d":"2021-12-02","o":13.68,"h":13.92,"l":12.72,"c":13.44,"v":14267},{"d":"2021-12-03","o":13.32,"h":16.8,"l":12.72,"c":13.2,"v":46008},{"d":"2021-12-06","o":13.32,"h":13.68,"l":12.96,"c":13.2,"v":7742},{"d":"2021-12-07","o":13.68,"h":15.24,"l":12.96,"c":14.64,"v":52658},{"d":"2021-12-08","o":14.52,"h":15.84,"l":14.28,"c":15.24,"v":24058},{"d":"2021-12-09","o":15.6,"h":15.9,"l":14.74,"c":15.24,"v":9342},{"d":"2021-12-10","o":14.76,"h":15,"l":13.92,"c":14.52,"v":7617},{"d":"2021-12-13","o":14.4,"h":14.76,"l":13.32,"c":13.56,"v":7958},{"d":"2021-12-14","o":13.8,"h":14.28,"l":13.56,"c":13.8,"v":4083},{"d":"2021-12-15","o":13.56,"h":13.92,"l":12.6,"c":12.84,"v":7917},{"d":"2021-12-16","o":12.96,"h":14.76,"l":12.96,"c":13.8,"v":10058},{"d":"2021-12-17","o":13.56,"h":14.04,"l":12.96,"c":13.2,"v":7625},{"d":"2021-12-20","o":13.08,"h":15.96,"l":12.72,"c":14.88,"v":165867},{"d":"2021-12-21","o":14.52,"h":14.76,"l":13.32,"c":13.68,"v":25825},{"d":"2021-12-22","o":13.68,"h":14.16,"l":12.96,"c":13.56,"v":12000},{"d":"2021-12-23","o":13.32,"h":13.5,"l":12.6,"c":13.08,"v":14500},{"d":"2021-12-27","o":12.96,"h":13.08,"l":11.78,"c":12.24,"v":20450},{"d":"2021-12-28","o":12,"h":12.24,"l":10.78,"c":11.4,"v":38817},{"d":"2021-12-29","o":11.04,"h":13.08,"l":11.04,"c":12.36,"v":16092},{"d":"2021-12-30","o":12.72,"h":12.84,"l":12.12,"c":12.36,"v":8750},{"d":"2021-12-31","o":12,"h":12.36,"l":11.06,"c":12.36,"v":25150},{"d":"2022-01-03","o":12.72,"h":13.8,"l":12.12,"c":13.2,"v":48408},{"d":"2022-01-04","o":12.96,"h":13.08,"l":12.36,"c":12.6,"v":5283},{"d":"2022-01-05","o":12.36,"h":13.72,"l":12.24,"c":13.32,"v":52383},{"d":"2022-01-06","o":13.56,"h":13.68,"l":12.48,"c":13.44,"v":21500},{"d":"2022-01-07","o":13.32,"h":13.56,"l":12.66,"c":12.72,"v":40692},{"d":"2022-01-10","o":12.96,"h":12.96,"l":10.73,"c":11.04,"v":26075},{"d":"2022-01-11","o":10.8,"h":12.48,"l":10.6,"c":12,"v":23325},{"d":"2022-01-12","o":12,"h":13.08,"l":11.35,"c":12.24,"v":83275},{"d":"2022-01-13","o":12.6,"h":15.12,"l":12.36,"c":12.84,"v":192225},{"d":"2022-01-14","o":12.72,"h":12.84,"l":11.54,"c":12.48,"v":50900},{"d":"2022-01-18","o":13.2,"h":14.52,"l":12.6,"c":13.2,"v":289200},{"d":"2022-01-19","o":12.96,"h":14.16,"l":12.6,"c":13.56,"v":51767},{"d":"2022-01-20","o":13.92,"h":15.96,"l":12.96,"c":15.72,"v":207800},{"d":"2022-01-21","o":15.6,"h":19.68,"l":12.24,"c":12.24,"v":1079175},{"d":"2022-01-24","o":11.28,"h":11.39,"l":9.36,"c":10.32,"v":104700},{"d":"2022-01-25","o":10.56,"h":10.92,"l":10.32,"c":10.48,"v":25708},{"d":"2022-01-26","o":10.32,"h":10.68,"l":9.64,"c":9.64,"v":46000},{"d":"2022-01-27","o":9.1,"h":10,"l":8.4,"c":8.58,"v":45033},{"d":"2022-01-28","o":8.59,"h":9.6,"l":8.28,"c":8.89,"v":46508},{"d":"2022-01-31","o":8.9,"h":9.72,"l":8.76,"c":9.18,"v":13375},{"d":"2022-02-01","o":8.9,"h":10.2,"l":8.88,"c":10.09,"v":8375},{"d":"2022-02-02","o":10.16,"h":11.11,"l":9.84,"c":10.68,"v":22108},{"d":"2022-02-03","o":10.68,"h":10.68,"l":9.46,"c":9.46,"v":9475},{"d":"2022-02-04","o":9.6,"h":10.61,"l":9.6,"c":10.61,"v":21558},{"d":"2022-02-07","o":10.03,"h":10.67,"l":10.01,"c":10.46,"v":2800},{"d":"2022-02-08","o":10.2,"h":10.46,"l":9.84,"c":10.2,"v":5750},{"d":"2022-02-09","o":10.2,"h":10.51,"l":9.84,"c":10.51,"v":4642},{"d":"2022-02-10","o":9.96,"h":10.92,"l":9.96,"c":10.44,"v":5967},{"d":"2022-02-11","o":10.32,"h":10.8,"l":9.84,"c":9.9,"v":12400},{"d":"2022-02-14","o":10.2,"h":10.2,"l":8.28,"c":8.52,"v":23708},{"d":"2022-02-15","o":8.66,"h":8.76,"l":8.52,"c":8.66,"v":8675},{"d":"2022-02-16","o":8.64,"h":8.96,"l":8.52,"c":8.7,"v":8275},{"d":"2022-02-17","o":8.76,"h":8.96,"l":8.39,"c":8.52,"v":7858},{"d":"2022-02-18","o":8.64,"h":8.64,"l":8.28,"c":8.47,"v":5442},{"d":"2022-02-22","o":7.45,"h":8.4,"l":7.45,"c":8.34,"v":13792},{"d":"2022-02-23","o":8.4,"h":8.88,"l":8.04,"c":8.28,"v":8850},{"d":"2022-02-24","o":7.2,"h":8.14,"l":6.61,"c":7.86,"v":19008},{"d":"2022-02-25","o":7.62,"h":8.27,"l":7.62,"c":7.97,"v":2933},{"d":"2022-02-28","o":8.4,"h":8.56,"l":7.74,"c":7.92,"v":3700},{"d":"2022-03-01","o":7.68,"h":7.87,"l":7.51,"c":7.82,"v":7283},{"d":"2022-03-02","o":7.82,"h":7.82,"l":7.45,"c":7.68,"v":4233},{"d":"2022-03-03","o":7.81,"h":7.92,"l":7.56,"c":7.68,"v":6525},{"d":"2022-03-04","o":7.78,"h":7.78,"l":7.12,"c":7.3,"v":6867},{"d":"2022-03-07","o":7.2,"h":7.32,"l":6.36,"c":6.43,"v":16542},{"d":"2022-03-08","o":6,"h":6.48,"l":4.96,"c":6.22,"v":41492},{"d":"2022-03-09","o":6.22,"h":6.82,"l":6.22,"c":6.55,"v":5275},{"d":"2022-03-10","o":6.6,"h":7.2,"l":6.24,"c":6.46,"v":4450},{"d":"2022-03-11","o":6.73,"h":6.91,"l":6.48,"c":6.84,"v":4075},{"d":"2022-03-14","o":7.08,"h":7.08,"l":6.18,"c":6.25,"v":7317},{"d":"2022-03-15","o":6.6,"h":6.72,"l":6.25,"c":6.37,"v":1450},{"d":"2022-03-16","o":6.67,"h":6.96,"l":6.06,"c":6.54,"v":2833},{"d":"2022-03-17","o":6.52,"h":6.61,"l":6.13,"c":6.49,"v":5308},{"d":"2022-03-18","o":6.49,"h":7.04,"l":6.24,"c":6.94,"v":15083},{"d":"2022-03-21","o":6.61,"h":7.2,"l":6.6,"c":7.07,"v":6042},{"d":"2022-03-22","o":7.2,"h":7.2,"l":6.72,"c":7.1,"v":10017},{"d":"2022-03-23","o":7.2,"h":8.71,"l":6.73,"c":7.37,"v":46517},{"d":"2022-03-24","o":7.62,"h":7.76,"l":6.73,"c":7.18,"v":10025},{"d":"2022-03-25","o":7.2,"h":7.2,"l":6.79,"c":7,"v":2433},{"d":"2022-03-28","o":7.96,"h":7.96,"l":6.6,"c":7.06,"v":7500},{"d":"2022-03-29","o":7.32,"h":7.43,"l":7.09,"c":7.09,"v":2075},{"d":"2022-03-30","o":7.4,"h":7.4,"l":6.36,"c":7.18,"v":8150},{"d":"2022-03-31","o":6.96,"h":7.43,"l":6.84,"c":6.84,"v":3833},{"d":"2022-04-01","o":6.78,"h":7.18,"l":6.78,"c":6.79,"v":2200},{"d":"2022-04-04","o":7.02,"h":7.2,"l":6.79,"c":6.96,"v":3867},{"d":"2022-04-05","o":6.86,"h":7.12,"l":6.68,"c":6.7,"v":3258},{"d":"2022-04-06","o":7.15,"h":7.15,"l":6.7,"c":6.71,"v":2292},{"d":"2022-04-07","o":6.61,"h":6.78,"l":6.52,"c":6.52,"v":2608},{"d":"2022-04-08","o":6.66,"h":6.78,"l":6.12,"c":6.17,"v":6800},{"d":"2022-04-11","o":6.01,"h":6.34,"l":6.01,"c":6.18,"v":8117},{"d":"2022-04-12","o":6.19,"h":6.76,"l":6.18,"c":6.48,"v":23692},{"d":"2022-04-13","o":6.72,"h":7.92,"l":6.48,"c":6.64,"v":21183},{"d":"2022-04-14","o":6.83,"h":8.52,"l":6.83,"c":8.04,"v":20867},{"d":"2022-04-18","o":8.04,"h":8.04,"l":6.88,"c":6.98,"v":10292},{"d":"2022-04-19","o":6.96,"h":7.8,"l":6.85,"c":7.44,"v":6467},{"d":"2022-04-20","o":6.59,"h":7.44,"l":6.59,"c":7.27,"v":5342},{"d":"2022-04-21","o":7.28,"h":8.1,"l":7.28,"c":7.7,"v":4508},{"d":"2022-04-22","o":8.15,"h":8.15,"l":7.28,"c":7.92,"v":12217},{"d":"2022-04-25","o":8.04,"h":8.39,"l":7.32,"c":8.1,"v":11817},{"d":"2022-04-26","o":7.69,"h":7.73,"l":7.32,"c":7.49,"v":9133},{"d":"2022-04-27","o":7.37,"h":8.96,"l":7.37,"c":7.92,"v":16967},{"d":"2022-04-28","o":7.84,"h":8.11,"l":7.42,"c":8.08,"v":1525},{"d":"2022-04-29","o":8.16,"h":8.28,"l":7.73,"c":8,"v":833},{"d":"2022-05-02","o":7.44,"h":8.28,"l":7.44,"c":8.22,"v":7033},{"d":"2022-05-03","o":8.28,"h":8.28,"l":7.68,"c":7.69,"v":3533},{"d":"2022-05-04","o":8.02,"h":8.04,"l":7.32,"c":7.55,"v":4667},{"d":"2022-05-05","o":7,"h":7.55,"l":6.88,"c":7.02,"v":5650},{"d":"2022-05-06","o":7.08,"h":7.57,"l":6.38,"c":6.96,"v":9008},{"d":"2022-05-09","o":7.18,"h":7.18,"l":5.4,"c":5.86,"v":13583},{"d":"2022-05-10","o":5.68,"h":7.78,"l":5.52,"c":7.51,"v":18950},{"d":"2022-05-11","o":7.3,"h":7.49,"l":6.35,"c":7.42,"v":10225},{"d":"2022-05-12","o":7.19,"h":7.55,"l":6.48,"c":7.38,"v":23592},{"d":"2022-05-13","o":7.2,"h":7.56,"l":6.84,"c":7.31,"v":5225},{"d":"2022-05-16","o":7.67,"h":7.67,"l":7.2,"c":7.32,"v":1050},{"d":"2022-05-17","o":7.2,"h":7.56,"l":7.2,"c":7.2,"v":4017},{"d":"2022-05-18","o":7.02,"h":7.34,"l":7.02,"c":7.34,"v":2883},{"d":"2022-05-19","o":7.1,"h":7.44,"l":7.08,"c":7.34,"v":283},{"d":"2022-05-20","o":7.18,"h":7.32,"l":6.83,"c":6.96,"v":1683},{"d":"2022-05-23","o":6.96,"h":7.12,"l":6.71,"c":6.76,"v":733},{"d":"2022-05-24","o":6.6,"h":7.44,"l":6.6,"c":7.39,"v":3692},{"d":"2022-05-25","o":7.56,"h":7.68,"l":6.44,"c":6.66,"v":8708},{"d":"2022-05-26","o":7.4,"h":7.4,"l":6.74,"c":7.01,"v":4725},{"d":"2022-05-27","o":7.07,"h":7.19,"l":6.95,"c":6.95,"v":1417},{"d":"2022-05-31","o":6.74,"h":7.44,"l":6.74,"c":7.2,"v":1758},{"d":"2022-06-01","o":7.2,"h":7.2,"l":6.94,"c":6.96,"v":1033},{"d":"2022-06-02","o":6.5,"h":7.44,"l":6.5,"c":7.32,"v":3617},{"d":"2022-06-03","o":7.44,"h":7.44,"l":7.2,"c":7.28,"v":558},{"d":"2022-06-06","o":7.2,"h":7.2,"l":6.96,"c":7.15,"v":2700},{"d":"2022-06-07","o":6.77,"h":7.2,"l":6.77,"c":6.95,"v":6700},{"d":"2022-06-08","o":6.06,"h":6.96,"l":6.06,"c":6.96,"v":9658},{"d":"2022-06-09","o":6.76,"h":7.44,"l":6.6,"c":7.39,"v":3583},{"d":"2022-06-10","o":7.19,"h":7.44,"l":6.24,"c":6.72,"v":2567},{"d":"2022-06-13","o":6.42,"h":6.95,"l":6.24,"c":6.29,"v":3708},{"d":"2022-06-14","o":7.38,"h":7.38,"l":6,"c":6.12,"v":4592},{"d":"2022-06-15","o":7.08,"h":7.08,"l":6,"c":6.06,"v":2467},{"d":"2022-06-16","o":6.31,"h":6.74,"l":6.08,"c":6.24,"v":2525},{"d":"2022-06-17","o":6.47,"h":6.6,"l":5.64,"c":5.76,"v":5075},{"d":"2022-06-21","o":5.87,"h":6.24,"l":5.87,"c":6.24,"v":2458},{"d":"2022-06-22","o":5.89,"h":6.42,"l":5.88,"c":6.4,"v":2275},{"d":"2022-06-23","o":6.43,"h":6.5,"l":6.17,"c":6.24,"v":1992},{"d":"2022-06-24","o":6.24,"h":6.48,"l":5.16,"c":5.16,"v":5500},{"d":"2022-06-27","o":6,"h":6.17,"l":5.76,"c":6.12,"v":3817},{"d":"2022-06-28","o":6.11,"h":6.11,"l":5.72,"c":5.87,"v":2325},{"d":"2022-06-29","o":5.88,"h":6.08,"l":5.53,"c":5.74,"v":1767},{"d":"2022-06-30","o":5.74,"h":5.98,"l":5.52,"c":5.52,"v":2833},{"d":"2022-07-01","o":5.5,"h":5.8,"l":5.04,"c":5.12,"v":7783},{"d":"2022-07-05","o":4.92,"h":5.76,"l":4.92,"c":5.29,"v":4417},{"d":"2022-07-06","o":5.35,"h":5.75,"l":5.04,"c":5.65,"v":1892},{"d":"2022-07-07","o":5.98,"h":5.98,"l":5.16,"c":5.86,"v":2908},{"d":"2022-07-08","o":6.05,"h":6.11,"l":5.64,"c":5.64,"v":2350},{"d":"2022-07-11","o":6.05,"h":6.05,"l":5.29,"c":5.64,"v":2767},{"d":"2022-07-12","o":5.34,"h":6.22,"l":5.16,"c":5.88,"v":14450},{"d":"2022-07-13","o":5.9,"h":5.9,"l":5.56,"c":5.76,"v":3667},{"d":"2022-07-14","o":5.52,"h":6.02,"l":5.52,"c":5.76,"v":2700},{"d":"2022-07-15","o":5.88,"h":5.95,"l":5.52,"c":5.63,"v":1317},{"d":"2022-07-18","o":5.72,"h":5.72,"l":5.28,"c":5.32,"v":3408},{"d":"2022-07-19","o":5.52,"h":5.76,"l":5.32,"c":5.36,"v":2183},{"d":"2022-07-20","o":5.28,"h":5.78,"l":5.28,"c":5.32,"v":3517},{"d":"2022-07-21","o":5.28,"h":5.58,"l":5.16,"c":5.17,"v":6492},{"d":"2022-07-22","o":4.94,"h":5.75,"l":4.94,"c":5.21,"v":1267},{"d":"2022-07-25","o":4.97,"h":5.52,"l":4.97,"c":5.34,"v":867},{"d":"2022-07-26","o":5.3,"h":5.38,"l":5.08,"c":5.33,"v":1042},{"d":"2022-07-27","o":5.09,"h":5.32,"l":5.05,"c":5.23,"v":992},{"d":"2022-07-28","o":5.16,"h":5.38,"l":5.16,"c":5.28,"v":1950},{"d":"2022-07-29","o":5.38,"h":5.71,"l":5.2,"c":5.52,"v":1117},{"d":"2022-08-01","o":5.54,"h":5.54,"l":5.28,"c":5.47,"v":933},{"d":"2022-08-02","o":5.44,"h":5.52,"l":5.16,"c":5.44,"v":2150},{"d":"2022-08-03","o":5.18,"h":5.76,"l":5.05,"c":5.16,"v":10675},{"d":"2022-08-04","o":5.28,"h":6.36,"l":5.16,"c":6.24,"v":15217},{"d":"2022-08-05","o":6.36,"h":6.47,"l":6.01,"c":6.47,"v":4325},{"d":"2022-08-08","o":6.6,"h":6.66,"l":6.47,"c":6.47,"v":2558},{"d":"2022-08-09","o":5.8,"h":6.43,"l":5.8,"c":6.43,"v":1767},{"d":"2022-08-10","o":6.84,"h":7.19,"l":6.24,"c":7.08,"v":6633},{"d":"2022-08-11","o":7.44,"h":7.44,"l":6.25,"c":6.6,"v":3342},{"d":"2022-08-12","o":6.6,"h":7.2,"l":6.6,"c":7.2,"v":1583},{"d":"2022-08-15","o":6.77,"h":7.14,"l":6.72,"c":6.94,"v":2300},{"d":"2022-08-16","o":7.25,"h":7.25,"l":6.3,"c":6.72,"v":1167},{"d":"2022-08-17","o":6.96,"h":6.96,"l":6,"c":6.24,"v":3742},{"d":"2022-08-18","o":6.84,"h":6.84,"l":6.37,"c":6.37,"v":500},{"d":"2022-08-19","o":6.24,"h":6.36,"l":5.88,"c":6.24,"v":2117},{"d":"2022-08-22","o":6.24,"h":7.67,"l":6.24,"c":7.58,"v":17500},{"d":"2022-08-23","o":8.27,"h":10.2,"l":7.8,"c":8.98,"v":29000},{"d":"2022-08-24","o":9.6,"h":10.8,"l":9.12,"c":10.68,"v":82342},{"d":"2022-08-25","o":11.76,"h":12.6,"l":9.06,"c":10.32,"v":79400},{"d":"2022-08-26","o":12,"h":12,"l":8.42,"c":9.12,"v":66342},{"d":"2022-08-29","o":9.49,"h":10.46,"l":9.12,"c":9.98,"v":23592},{"d":"2022-08-30","o":5.53,"h":5.64,"l":4.58,"c":4.85,"v":279783},{"d":"2022-08-31","o":4.85,"h":4.94,"l":4.62,"c":4.8,"v":49383},{"d":"2022-09-01","o":4.66,"h":4.69,"l":3.6,"c":4.26,"v":59817},{"d":"2022-09-02","o":4.07,"h":4.44,"l":3.96,"c":4.42,"v":24683},{"d":"2022-09-06","o":4.2,"h":4.44,"l":4.1,"c":4.2,"v":13942},{"d":"2022-09-07","o":4.26,"h":4.44,"l":4.26,"c":4.44,"v":9442},{"d":"2022-09-08","o":4.64,"h":4.68,"l":3.96,"c":4.31,"v":14408},{"d":"2022-09-09","o":4.26,"h":4.44,"l":4.2,"c":4.32,"v":7233},{"d":"2022-09-12","o":4.24,"h":4.44,"l":4.02,"c":4.2,"v":12742},{"d":"2022-09-13","o":4.2,"h":4.26,"l":4.08,"c":4.1,"v":10033},{"d":"2022-09-14","o":4.08,"h":4.2,"l":3.96,"c":4.04,"v":16675},{"d":"2022-09-15","o":4.32,"h":4.32,"l":4.08,"c":4.28,"v":19817},{"d":"2022-09-16","o":4.19,"h":4.2,"l":4.09,"c":4.13,"v":5900},{"d":"2022-09-19","o":4.01,"h":4.2,"l":3.73,"c":3.84,"v":20017},{"d":"2022-09-20","o":3.8,"h":3.95,"l":3.61,"c":3.79,"v":15100},{"d":"2022-09-21","o":3.85,"h":3.85,"l":3.48,"c":3.6,"v":18467},{"d":"2022-09-22","o":3.41,"h":3.66,"l":3,"c":3.18,"v":37683},{"d":"2022-09-23","o":3.29,"h":3.29,"l":3.06,"c":3.29,"v":16858},{"d":"2022-09-26","o":3.29,"h":3.48,"l":3.24,"c":3.48,"v":7433},{"d":"2022-09-27","o":3.48,"h":3.48,"l":3.24,"c":3.3,"v":5275},{"d":"2022-09-28","o":3.3,"h":3.36,"l":3.12,"c":3.22,"v":10483},{"d":"2022-09-29","o":3.48,"h":3.48,"l":3.12,"c":3.18,"v":5475},{"d":"2022-09-30","o":3.01,"h":3.22,"l":2.88,"c":2.89,"v":13500},{"d":"2022-10-03","o":2.88,"h":3.1,"l":2.88,"c":2.96,"v":8942},{"d":"2022-10-04","o":3.12,"h":3.37,"l":2.93,"c":3.18,"v":11717},{"d":"2022-10-05","o":3.12,"h":3.42,"l":3.12,"c":3.38,"v":5917},{"d":"2022-10-06","o":3.24,"h":3.36,"l":3.12,"c":3.28,"v":3650},{"d":"2022-10-07","o":3.29,"h":3.3,"l":3.18,"c":3.18,"v":1658},{"d":"2022-10-10","o":3.18,"h":3.24,"l":3.18,"c":3.23,"v":1225},{"d":"2022-10-11","o":3.23,"h":3.24,"l":2.88,"c":2.88,"v":8767},{"d":"2022-10-12","o":3,"h":3,"l":2.88,"c":2.89,"v":3617},{"d":"2022-10-13","o":2.9,"h":2.92,"l":2.64,"c":2.65,"v":10742},{"d":"2022-10-14","o":2.65,"h":2.74,"l":2.53,"c":2.53,"v":10408},{"d":"2022-10-17","o":2.7,"h":2.76,"l":2.53,"c":2.69,"v":6617},{"d":"2022-10-18","o":3.12,"h":3.23,"l":2.64,"c":2.78,"v":20442},{"d":"2022-10-19","o":2.82,"h":3,"l":2.64,"c":2.76,"v":20192},{"d":"2022-10-20","o":2.76,"h":2.9,"l":2.64,"c":2.65,"v":6525},{"d":"2022-10-21","o":2.64,"h":2.83,"l":2.64,"c":2.66,"v":1992},{"d":"2022-10-24","o":2.74,"h":2.74,"l":2.52,"c":2.59,"v":5675},{"d":"2022-10-25","o":2.86,"h":2.88,"l":2.62,"c":2.76,"v":4617},{"d":"2022-10-26","o":2.64,"h":2.88,"l":2.64,"c":2.76,"v":2233},{"d":"2022-10-27","o":2.88,"h":2.88,"l":2.71,"c":2.88,"v":1183},{"d":"2022-10-28","o":2.82,"h":2.88,"l":2.76,"c":2.77,"v":7408},{"d":"2022-10-31","o":2.76,"h":2.98,"l":2.76,"c":2.93,"v":4433},{"d":"2022-11-01","o":3,"h":3.11,"l":2.81,"c":2.9,"v":7358},{"d":"2022-11-02","o":2.88,"h":3.1,"l":2.82,"c":2.89,"v":2717},{"d":"2022-11-03","o":2.99,"h":2.99,"l":2.84,"c":2.93,"v":1133},{"d":"2022-11-04","o":2.93,"h":2.99,"l":2.86,"c":2.89,"v":4300},{"d":"2022-11-07","o":2.88,"h":3.1,"l":2.88,"c":3.1,"v":6975},{"d":"2022-11-08","o":3.12,"h":3.12,"l":3,"c":3,"v":2933},{"d":"2022-11-09","o":3,"h":3.12,"l":2.86,"c":2.86,"v":3125},{"d":"2022-11-10","o":3.12,"h":3.12,"l":2.86,"c":2.96,"v":1542},{"d":"2022-11-11","o":3.11,"h":3.11,"l":2.82,"c":2.9,"v":7442},{"d":"2022-11-14","o":2.88,"h":3.06,"l":2.88,"c":3.06,"v":3542},{"d":"2022-11-15","o":3.06,"h":3.36,"l":3.06,"c":3.18,"v":5400},{"d":"2022-11-16","o":3.25,"h":3.42,"l":2.89,"c":3.18,"v":5308},{"d":"2022-11-17","o":3.18,"h":3.18,"l":3,"c":3.18,"v":858},{"d":"2022-11-18","o":3.12,"h":3.12,"l":3,"c":3.06,"v":1483},{"d":"2022-11-21","o":3,"h":3.06,"l":2.44,"c":2.52,"v":17167},{"d":"2022-11-22","o":2.84,"h":2.84,"l":2.51,"c":2.51,"v":10633},{"d":"2022-11-23","o":2.64,"h":2.81,"l":2.52,"c":2.64,"v":2908},{"d":"2022-11-25","o":2.76,"h":2.86,"l":2.68,"c":2.76,"v":1517},{"d":"2022-11-28","o":2.89,"h":2.93,"l":2.46,"c":2.54,"v":12675},{"d":"2022-11-29","o":2.72,"h":3.24,"l":2.68,"c":3.19,"v":18592},{"d":"2022-11-30","o":3.36,"h":3.96,"l":3.23,"c":3.6,"v":59600},{"d":"2022-12-01","o":3.74,"h":4.14,"l":3.6,"c":3.92,"v":25542},{"d":"2022-12-02","o":4.08,"h":4.08,"l":3.42,"c":3.78,"v":6258},{"d":"2022-12-05","o":3.78,"h":3.95,"l":3.48,"c":3.74,"v":6858},{"d":"2022-12-06","o":3.71,"h":3.95,"l":3.12,"c":3.35,"v":9767},{"d":"2022-12-07","o":3.36,"h":3.36,"l":3,"c":3.12,"v":7050},{"d":"2022-12-08","o":3,"h":3.16,"l":2.88,"c":2.94,"v":3425},{"d":"2022-12-09","o":3,"h":3,"l":2.76,"c":2.82,"v":7125},{"d":"2022-12-12","o":3.6,"h":4.08,"l":2.69,"c":3.72,"v":232708},{"d":"2022-12-13","o":4.2,"h":4.92,"l":2.88,"c":3.24,"v":454800},{"d":"2022-12-14","o":2.75,"h":3.58,"l":2.65,"c":3.11,"v":91842},{"d":"2022-12-15","o":3.11,"h":3.11,"l":2.76,"c":2.76,"v":29775},{"d":"2022-12-16","o":2.84,"h":3.12,"l":2.64,"c":2.64,"v":25875},{"d":"2022-12-19","o":2.87,"h":2.92,"l":2.52,"c":2.7,"v":18250},{"d":"2022-12-20","o":2.82,"h":3.08,"l":2.62,"c":2.9,"v":19317},{"d":"2022-12-21","o":2.82,"h":3.12,"l":2.6,"c":3,"v":14175},{"d":"2022-12-22","o":3.06,"h":3.1,"l":2.66,"c":2.76,"v":11025},{"d":"2022-12-23","o":2.76,"h":2.76,"l":2.63,"c":2.64,"v":9817},{"d":"2022-12-27","o":2.64,"h":2.76,"l":2.28,"c":2.39,"v":30583},{"d":"2022-12-28","o":2.32,"h":2.46,"l":2.18,"c":2.28,"v":36275},{"d":"2022-12-29","o":2.28,"h":2.46,"l":2.18,"c":2.38,"v":25275},{"d":"2022-12-30","o":2.4,"h":2.46,"l":2.02,"c":2.1,"v":33467},{"d":"2023-01-03","o":2.16,"h":2.3,"l":2.1,"c":2.16,"v":20517},{"d":"2023-01-04","o":2.21,"h":2.51,"l":2.16,"c":2.47,"v":9692},{"d":"2023-01-05","o":2.5,"h":2.54,"l":2.3,"c":2.52,"v":8917},{"d":"2023-01-06","o":2.54,"h":2.54,"l":2.33,"c":2.44,"v":5783},{"d":"2023-01-09","o":2.46,"h":2.52,"l":2.4,"c":2.44,"v":8717},{"d":"2023-01-10","o":2.54,"h":2.76,"l":2.4,"c":2.7,"v":7133},{"d":"2023-01-11","o":2.71,"h":2.88,"l":2.64,"c":2.7,"v":14375},{"d":"2023-01-12","o":2.78,"h":3.47,"l":2.65,"c":3.12,"v":46567},{"d":"2023-01-13","o":3.36,"h":3.96,"l":3.28,"c":3.72,"v":29567},{"d":"2023-01-17","o":3.96,"h":3.96,"l":2.95,"c":2.98,"v":39650},{"d":"2023-01-18","o":2.99,"h":3.36,"l":2.99,"c":3.17,"v":24300},{"d":"2023-01-19","o":3.67,"h":6.36,"l":3.52,"c":3.92,"v":2414908},{"d":"2023-01-20","o":3.3,"h":3.64,"l":3.06,"c":3.42,"v":176742},{"d":"2023-01-23","o":3.47,"h":3.47,"l":1.56,"c":3,"v":117992},{"d":"2023-01-24","o":2.9,"h":3.36,"l":2.7,"c":3.18,"v":43508},{"d":"2023-01-25","o":3.36,"h":3.36,"l":2.88,"c":3.36,"v":37942},{"d":"2023-01-26","o":3.48,"h":4.8,"l":3.12,"c":3.37,"v":407258},{"d":"2023-01-27","o":3.6,"h":4.55,"l":3.36,"c":4.13,"v":477375},{"d":"2023-01-30","o":4.02,"h":5.22,"l":3.72,"c":4.69,"v":217500},{"d":"2023-01-31","o":4.8,"h":5.22,"l":4.32,"c":4.68,"v":132975},{"d":"2023-02-01","o":4.32,"h":4.56,"l":3.89,"c":4.16,"v":128158},{"d":"2023-02-02","o":4.3,"h":4.44,"l":3.72,"c":3.9,"v":65408},{"d":"2023-02-03","o":4.09,"h":4.72,"l":3.9,"c":4.5,"v":155967},{"d":"2023-02-06","o":5.03,"h":5.64,"l":4.44,"c":4.56,"v":260633},{"d":"2023-02-07","o":4.74,"h":4.92,"l":3.96,"c":4.01,"v":72733},{"d":"2023-02-08","o":4.18,"h":5.04,"l":4.09,"c":4.86,"v":152317},{"d":"2023-02-09","o":5.04,"h":5.22,"l":4.2,"c":4.32,"v":108100},{"d":"2023-02-10","o":4.32,"h":4.32,"l":3.24,"c":3.54,"v":140117},{"d":"2023-02-13","o":3.74,"h":3.8,"l":3.1,"c":3.37,"v":64058},{"d":"2023-02-14","o":8.77,"h":9.35,"l":5.52,"c":6.12,"v":13043058},{"d":"2023-02-15","o":5.14,"h":5.57,"l":4.62,"c":4.85,"v":1044983},{"d":"2023-02-16","o":4.85,"h":5.4,"l":4.54,"c":5.04,"v":526850},{"d":"2023-02-17","o":5.04,"h":5.04,"l":4.09,"c":4.32,"v":221925},{"d":"2023-02-21","o":4.32,"h":4.68,"l":3.73,"c":4.13,"v":326925},{"d":"2023-02-22","o":3.25,"h":3.52,"l":2.62,"c":2.62,"v":462400},{"d":"2023-02-23","o":2.71,"h":2.75,"l":2.41,"c":2.42,"v":213600},{"d":"2023-02-24","o":2.42,"h":2.68,"l":2.3,"c":2.64,"v":207900},{"d":"2023-02-27","o":2.68,"h":2.78,"l":2.51,"c":2.72,"v":165500},{"d":"2023-02-28","o":2.8,"h":3.21,"l":2.66,"c":2.98,"v":319500},{"d":"2023-03-01","o":3,"h":3.07,"l":2.74,"c":2.84,"v":100500},{"d":"2023-03-02","o":2.81,"h":3.2,"l":2.7,"c":3,"v":158300},{"d":"2023-03-03","o":3,"h":3.3,"l":3,"c":3.06,"v":220900},{"d":"2023-03-06","o":3.17,"h":3.3,"l":3.07,"c":3.2,"v":77700},{"d":"2023-03-07","o":3.14,"h":3.21,"l":3.08,"c":3.1,"v":43700},{"d":"2023-03-08","o":3.1,"h":3.19,"l":3.02,"c":3.11,"v":60900},{"d":"2023-03-09","o":3.12,"h":3.2,"l":2.83,"c":2.85,"v":55400},{"d":"2023-03-10","o":2.85,"h":2.9,"l":2.75,"c":2.8,"v":70500},{"d":"2023-03-13","o":2.8,"h":2.8,"l":2.66,"c":2.74,"v":56700},{"d":"2023-03-14","o":2.76,"h":2.87,"l":2.76,"c":2.78,"v":29300},{"d":"2023-03-15","o":2.73,"h":2.9,"l":2.51,"c":2.72,"v":69000},{"d":"2023-03-16","o":2.73,"h":2.86,"l":2.71,"c":2.83,"v":41500},{"d":"2023-03-17","o":2.83,"h":2.83,"l":2.41,"c":2.41,"v":47200},{"d":"2023-03-20","o":2.48,"h":2.69,"l":2.39,"c":2.5,"v":93900},{"d":"2023-03-21","o":2.6,"h":2.74,"l":2.54,"c":2.7,"v":44200},{"d":"2023-03-22","o":2.76,"h":2.76,"l":2.53,"c":2.6,"v":25000},{"d":"2023-03-23","o":2.65,"h":2.65,"l":2.38,"c":2.43,"v":41500},{"d":"2023-03-24","o":2.41,"h":2.45,"l":2.39,"c":2.45,"v":11900},{"d":"2023-03-27","o":2.46,"h":2.5,"l":2.43,"c":2.45,"v":11100},{"d":"2023-03-28","o":2.45,"h":2.48,"l":2.33,"c":2.36,"v":26400},{"d":"2023-03-29","o":2.44,"h":2.46,"l":2.29,"c":2.4,"v":23100},{"d":"2023-03-30","o":2.39,"h":2.49,"l":2.31,"c":2.31,"v":18600},{"d":"2023-03-31","o":2.37,"h":2.7,"l":2.28,"c":2.61,"v":303100},{"d":"2023-04-03","o":2.72,"h":5.03,"l":2.7,"c":4.69,"v":5264000},{"d":"2023-04-04","o":4.19,"h":4.36,"l":3.24,"c":3.45,"v":1186300},{"d":"2023-04-05","o":3.08,"h":3.27,"l":2.86,"c":3,"v":216700},{"d":"2023-04-06","o":3.11,"h":4.24,"l":3.02,"c":3.57,"v":1887700},{"d":"2023-04-10","o":3.58,"h":4.43,"l":3.56,"c":3.8,"v":741100},{"d":"2023-04-11","o":3.86,"h":3.94,"l":3.08,"c":3.16,"v":267400},{"d":"2023-04-12","o":3.17,"h":3.73,"l":3.17,"c":3.53,"v":509000},{"d":"2023-04-13","o":3.67,"h":5.4,"l":3.67,"c":4.78,"v":4626700},{"d":"2023-04-14","o":4.75,"h":5.4,"l":4.51,"c":4.77,"v":798800},{"d":"2023-04-17","o":4.77,"h":5,"l":4.3,"c":4.42,"v":277200},{"d":"2023-04-18","o":4.42,"h":4.64,"l":3.75,"c":3.8,"v":575700},{"d":"2023-04-19","o":3.91,"h":4.06,"l":3.69,"c":3.94,"v":164600},{"d":"2023-04-20","o":4,"h":4.2,"l":3.7,"c":3.74,"v":214700},{"d":"2023-04-21","o":3.74,"h":3.91,"l":3.39,"c":3.4,"v":179200},{"d":"2023-04-24","o":3.41,"h":3.59,"l":3.28,"c":3.38,"v":80700},{"d":"2023-04-25","o":3.43,"h":3.79,"l":3.36,"c":3.74,"v":114100},{"d":"2023-04-26","o":3.71,"h":4.09,"l":3.71,"c":3.85,"v":81600},{"d":"2023-04-27","o":4.03,"h":4.65,"l":3.9,"c":4.47,"v":674500},{"d":"2023-04-28","o":4.7,"h":4.74,"l":3.69,"c":3.79,"v":369900},{"d":"2023-05-01","o":3.74,"h":3.89,"l":3.52,"c":3.75,"v":130200},{"d":"2023-05-02","o":3.65,"h":3.82,"l":3.33,"c":3.41,"v":145300},{"d":"2023-05-03","o":3.36,"h":3.89,"l":3.36,"c":3.76,"v":92300},{"d":"2023-05-04","o":3.88,"h":3.89,"l":3.63,"c":3.82,"v":76600},{"d":"2023-05-05","o":3.91,"h":4.13,"l":3.8,"c":4.05,"v":69200},{"d":"2023-05-08","o":3.93,"h":4.13,"l":3.7,"c":3.76,"v":47000},{"d":"2023-05-09","o":3.71,"h":3.96,"l":3.69,"c":3.69,"v":87000},{"d":"2023-05-10","o":3.73,"h":3.9,"l":3.57,"c":3.64,"v":102300},{"d":"2023-05-11","o":3.61,"h":3.69,"l":3.51,"c":3.68,"v":31600},{"d":"2023-05-12","o":3.69,"h":3.7,"l":3.45,"c":3.49,"v":77800},{"d":"2023-05-15","o":3.51,"h":3.94,"l":3.5,"c":3.82,"v":61800},{"d":"2023-05-16","o":3.82,"h":4.1,"l":3.6,"c":3.89,"v":100200},{"d":"2023-05-17","o":3.84,"h":3.99,"l":3.7,"c":3.77,"v":64900},{"d":"2023-05-18","o":3.87,"h":4.49,"l":3.74,"c":4.22,"v":236300},{"d":"2023-05-19","o":4.26,"h":4.3,"l":3.89,"c":3.96,"v":37600},{"d":"2023-05-22","o":4.1,"h":4.87,"l":3.93,"c":4.6,"v":459400},{"d":"2023-05-23","o":5.48,"h":5.77,"l":4.7,"c":5.25,"v":998200},{"d":"2023-05-24","o":5.1,"h":5.19,"l":4.62,"c":4.85,"v":184100},{"d":"2023-05-25","o":5.13,"h":5.23,"l":4.47,"c":4.48,"v":204700},{"d":"2023-05-26","o":4.62,"h":4.65,"l":4.25,"c":4.48,"v":79200},{"d":"2023-05-30","o":4.6,"h":4.98,"l":4.15,"c":4.37,"v":250000},{"d":"2023-05-31","o":4.26,"h":4.48,"l":4.03,"c":4.45,"v":87500},{"d":"2023-06-01","o":4.44,"h":4.6,"l":4.26,"c":4.4,"v":64700},{"d":"2023-06-02","o":4.41,"h":4.56,"l":4.23,"c":4.35,"v":42900},{"d":"2023-06-05","o":4.42,"h":4.47,"l":3.93,"c":3.99,"v":77900},{"d":"2023-06-06","o":4.09,"h":4.15,"l":3.68,"c":3.69,"v":183300},{"d":"2023-06-07","o":3.85,"h":3.85,"l":3.66,"c":3.84,"v":81400},{"d":"2023-06-08","o":3.98,"h":3.99,"l":3.71,"c":3.87,"v":84600},{"d":"2023-06-09","o":3.96,"h":3.96,"l":3.76,"c":3.88,"v":28200},{"d":"2023-06-12","o":3.84,"h":4.18,"l":3.77,"c":4,"v":80200},{"d":"2023-06-13","o":4.06,"h":4.12,"l":3.9,"c":4.07,"v":67400},{"d":"2023-06-14","o":4.1,"h":4.1,"l":3.91,"c":3.91,"v":46200},{"d":"2023-06-15","o":4.01,"h":4.03,"l":3.83,"c":3.95,"v":44700},{"d":"2023-06-16","o":4.05,"h":4.05,"l":3.9,"c":3.96,"v":23500},{"d":"2023-06-20","o":4.03,"h":4.04,"l":3.85,"c":3.94,"v":38600},{"d":"2023-06-21","o":3.95,"h":3.99,"l":3.82,"c":3.86,"v":27600},{"d":"2023-06-22","o":3.9,"h":4.03,"l":3.82,"c":3.93,"v":37300},{"d":"2023-06-23","o":3.96,"h":3.97,"l":3.76,"c":3.94,"v":22500},{"d":"2023-06-26","o":3.98,"h":4,"l":3.77,"c":3.82,"v":28500},{"d":"2023-06-27","o":3.81,"h":3.89,"l":3.66,"c":3.77,"v":29000},{"d":"2023-06-28","o":3.97,"h":3.99,"l":3.47,"c":3.51,"v":309200},{"d":"2023-06-29","o":3.51,"h":3.51,"l":3.28,"c":3.49,"v":60000},{"d":"2023-06-30","o":3.55,"h":3.68,"l":3.5,"c":3.61,"v":44400},{"d":"2023-07-03","o":3.64,"h":3.8,"l":3.55,"c":3.7,"v":20000},{"d":"2023-07-05","o":3.68,"h":3.93,"l":3.66,"c":3.85,"v":125600},{"d":"2023-07-06","o":3.85,"h":4.04,"l":3.71,"c":3.94,"v":144600},{"d":"2023-07-07","o":3.95,"h":4.2,"l":3.85,"c":4,"v":58400},{"d":"2023-07-10","o":4.15,"h":4.19,"l":4.02,"c":4.18,"v":125000},{"d":"2023-07-11","o":4.15,"h":4.19,"l":3.87,"c":3.87,"v":79400},{"d":"2023-07-12","o":3.92,"h":4.15,"l":3.91,"c":4.09,"v":36500},{"d":"2023-07-13","o":4.01,"h":4.12,"l":3.93,"c":3.97,"v":73300},{"d":"2023-07-14","o":3.94,"h":3.98,"l":3.65,"c":3.7,"v":33200},{"d":"2023-07-17","o":3.71,"h":3.76,"l":3.53,"c":3.56,"v":48700},{"d":"2023-07-18","o":3.62,"h":3.82,"l":3.62,"c":3.82,"v":24500},{"d":"2023-07-19","o":3.85,"h":4.07,"l":3.85,"c":4.07,"v":43700},{"d":"2023-07-20","o":4.12,"h":4.12,"l":3.85,"c":3.89,"v":25100},{"d":"2023-07-21","o":3.83,"h":3.92,"l":3.74,"c":3.75,"v":29500},{"d":"2023-07-24","o":3.82,"h":3.89,"l":3.66,"c":3.7,"v":29300},{"d":"2023-07-25","o":3.71,"h":3.77,"l":3.66,"c":3.72,"v":14300},{"d":"2023-07-26","o":3.76,"h":3.76,"l":3.67,"c":3.75,"v":11500},{"d":"2023-07-27","o":3.8,"h":3.8,"l":3.65,"c":3.68,"v":15600},{"d":"2023-07-28","o":3.68,"h":3.71,"l":3.61,"c":3.71,"v":7900},{"d":"2023-07-31","o":3.89,"h":3.99,"l":3.76,"c":3.89,"v":79100},{"d":"2023-08-01","o":3.86,"h":3.99,"l":3.85,"c":3.98,"v":35100},{"d":"2023-08-02","o":3.96,"h":3.99,"l":3.84,"c":3.94,"v":19800},{"d":"2023-08-03","o":3.97,"h":4.08,"l":3.83,"c":4.08,"v":23100},{"d":"2023-08-04","o":4.12,"h":4.12,"l":3.95,"c":3.99,"v":43900},{"d":"2023-08-07","o":3.99,"h":4.02,"l":3.77,"c":3.79,"v":21100},{"d":"2023-08-08","o":3.75,"h":3.86,"l":3.72,"c":3.8,"v":17000},{"d":"2023-08-09","o":3.75,"h":3.79,"l":3.7,"c":3.72,"v":11000},{"d":"2023-08-10","o":3.75,"h":3.88,"l":3.71,"c":3.86,"v":5000},{"d":"2023-08-11","o":3.77,"h":3.92,"l":3.74,"c":3.74,"v":4300},{"d":"2023-08-14","o":3.83,"h":3.99,"l":3.65,"c":3.71,"v":11200},{"d":"2023-08-15","o":3.66,"h":3.77,"l":3.42,"c":3.53,"v":40000},{"d":"2023-08-16","o":3.51,"h":3.52,"l":3.29,"c":3.36,"v":27700},{"d":"2023-08-17","o":3.36,"h":3.36,"l":3.11,"c":3.15,"v":14900},{"d":"2023-08-18","o":3.08,"h":3.25,"l":3.08,"c":3.14,"v":5400},{"d":"2023-08-21","o":3.25,"h":3.28,"l":3.13,"c":3.17,"v":7600},{"d":"2023-08-22","o":3.27,"h":3.29,"l":3.05,"c":3.08,"v":28000},{"d":"2023-08-23","o":3.19,"h":3.27,"l":3.08,"c":3.23,"v":12500},{"d":"2023-08-24","o":3.37,"h":3.37,"l":3.06,"c":3.23,"v":13800},{"d":"2023-08-25","o":3.18,"h":3.22,"l":3.1,"c":3.11,"v":8100},{"d":"2023-08-28","o":3.11,"h":3.12,"l":3.04,"c":3.09,"v":10900},{"d":"2023-08-29","o":3.07,"h":3.08,"l":2.89,"c":2.89,"v":17100},{"d":"2023-08-30","o":2.84,"h":3.06,"l":2.8,"c":2.99,"v":16300},{"d":"2023-08-31","o":3,"h":3.01,"l":2.63,"c":2.64,"v":30500},{"d":"2023-09-01","o":2.61,"h":2.7,"l":2.4,"c":2.59,"v":40400},{"d":"2023-09-05","o":2.5,"h":2.62,"l":2.5,"c":2.54,"v":8800},{"d":"2023-09-06","o":2.62,"h":2.68,"l":2.53,"c":2.6,"v":12900},{"d":"2023-09-07","o":2.57,"h":2.59,"l":2.51,"c":2.55,"v":14100},{"d":"2023-09-08","o":2.54,"h":2.65,"l":2.54,"c":2.65,"v":5300},{"d":"2023-09-11","o":2.6,"h":2.65,"l":2.48,"c":2.48,"v":15800},{"d":"2023-09-12","o":2.5,"h":2.64,"l":2.5,"c":2.58,"v":6700},{"d":"2023-09-13","o":2.59,"h":2.67,"l":2.55,"c":2.55,"v":6100},{"d":"2023-09-14","o":2.52,"h":2.62,"l":2.52,"c":2.59,"v":7900},{"d":"2023-09-15","o":2.53,"h":2.55,"l":2.42,"c":2.49,"v":9800},{"d":"2023-09-18","o":2.63,"h":2.63,"l":2.49,"c":2.51,"v":5800},{"d":"2023-09-19","o":2.45,"h":2.61,"l":2.45,"c":2.52,"v":7400},{"d":"2023-09-20","o":2.53,"h":2.6,"l":2.5,"c":2.5,"v":6500},{"d":"2023-09-21","o":2.54,"h":2.56,"l":2.48,"c":2.48,"v":4300},{"d":"2023-09-22","o":2.58,"h":2.58,"l":2.43,"c":2.45,"v":14000},{"d":"2023-09-25","o":2.48,"h":2.48,"l":2.42,"c":2.45,"v":5200},{"d":"2023-09-26","o":2.47,"h":2.53,"l":2.44,"c":2.46,"v":5500},{"d":"2023-09-27","o":2.42,"h":2.52,"l":2.42,"c":2.47,"v":8000},{"d":"2023-09-28","o":2.52,"h":2.58,"l":2.42,"c":2.58,"v":14000},{"d":"2023-09-29","o":2.54,"h":2.61,"l":2.5,"c":2.55,"v":9800},{"d":"2023-10-02","o":2.52,"h":2.55,"l":2.52,"c":2.53,"v":7200},{"d":"2023-10-03","o":2.49,"h":2.61,"l":2.41,"c":2.52,"v":6900},{"d":"2023-10-04","o":2.49,"h":2.6,"l":2.49,"c":2.58,"v":4600},{"d":"2023-10-05","o":2.55,"h":2.57,"l":2.51,"c":2.51,"v":4900},{"d":"2023-10-06","o":2.55,"h":2.55,"l":2.51,"c":2.52,"v":2300},{"d":"2023-10-09","o":2.59,"h":2.59,"l":2.47,"c":2.48,"v":5200},{"d":"2023-10-10","o":2.43,"h":2.7,"l":2.43,"c":2.63,"v":12500},{"d":"2023-10-11","o":2.69,"h":2.72,"l":2.53,"c":2.64,"v":6100},{"d":"2023-10-12","o":2.8,"h":2.87,"l":2.55,"c":2.75,"v":14200},{"d":"2023-10-13","o":2.74,"h":2.75,"l":2.67,"c":2.67,"v":3600},{"d":"2023-10-16","o":2.65,"h":2.87,"l":2.65,"c":2.78,"v":6900},{"d":"2023-10-17","o":2.81,"h":2.83,"l":2.64,"c":2.71,"v":8200},{"d":"2023-10-18","o":2.73,"h":2.74,"l":2.54,"c":2.56,"v":7000},{"d":"2023-10-19","o":2.56,"h":2.56,"l":2.4,"c":2.47,"v":9200},{"d":"2023-10-20","o":2.51,"h":2.63,"l":2.38,"c":2.41,"v":8600},{"d":"2023-10-23","o":2.56,"h":2.58,"l":2.48,"c":2.48,"v":2500},{"d":"2023-10-24","o":2.39,"h":2.59,"l":2.39,"c":2.5,"v":7600},{"d":"2023-10-25","o":2.52,"h":2.52,"l":2.39,"c":2.41,"v":5300},{"d":"2023-10-26","o":2.42,"h":2.42,"l":2.2,"c":2.27,"v":23700},{"d":"2023-10-27","o":2.21,"h":2.23,"l":2.16,"c":2.16,"v":3200},{"d":"2023-10-30","o":2.17,"h":2.22,"l":2.11,"c":2.11,"v":10200},{"d":"2023-10-31","o":2.1,"h":2.15,"l":1.96,"c":2.1,"v":20100},{"d":"2023-11-01","o":2.17,"h":2.17,"l":2.05,"c":2.07,"v":4600},{"d":"2023-11-02","o":2.15,"h":2.18,"l":2.06,"c":2.11,"v":26500},{"d":"2023-11-03","o":2.07,"h":2.2,"l":2.07,"c":2.2,"v":7900},{"d":"2023-11-06","o":2.21,"h":2.25,"l":2.15,"c":2.22,"v":15200},{"d":"2023-11-07","o":2.18,"h":2.37,"l":2.16,"c":2.37,"v":4000},{"d":"2023-11-08","o":2.36,"h":2.37,"l":2.25,"c":2.28,"v":5300},{"d":"2023-11-09","o":2.35,"h":2.35,"l":2.1,"c":2.24,"v":12100},{"d":"2023-11-10","o":2.27,"h":2.29,"l":2.11,"c":2.15,"v":8300},{"d":"2023-11-13","o":2.12,"h":2.15,"l":2.05,"c":2.05,"v":14100},{"d":"2023-11-14","o":2.12,"h":2.17,"l":2.08,"c":2.12,"v":13100},{"d":"2023-11-15","o":2.11,"h":2.28,"l":2.11,"c":2.22,"v":20900},{"d":"2023-11-16","o":2.2,"h":2.28,"l":2.16,"c":2.17,"v":19200},{"d":"2023-11-17","o":2.18,"h":2.33,"l":2.16,"c":2.16,"v":13200},{"d":"2023-11-20","o":2.16,"h":2.18,"l":2.06,"c":2.07,"v":16800},{"d":"2023-11-21","o":2.1,"h":2.1,"l":1.97,"c":1.98,"v":13700},{"d":"2023-11-22","o":1.95,"h":2.04,"l":1.92,"c":1.93,"v":11600},{"d":"2023-11-24","o":1.95,"h":1.95,"l":1.91,"c":1.91,"v":5000},{"d":"2023-11-27","o":1.91,"h":1.98,"l":1.91,"c":1.94,"v":10700},{"d":"2023-11-28","o":1.97,"h":2.02,"l":1.92,"c":1.93,"v":33000},{"d":"2023-11-29","o":2.03,"h":2.03,"l":1.92,"c":1.92,"v":13600},{"d":"2023-11-30","o":1.94,"h":1.97,"l":1.91,"c":1.92,"v":20100},{"d":"2023-12-01","o":1.93,"h":1.99,"l":1.91,"c":1.97,"v":11800},{"d":"2023-12-04","o":1.99,"h":2.05,"l":1.96,"c":2.04,"v":19600},{"d":"2023-12-05","o":2.08,"h":2.08,"l":1.95,"c":1.95,"v":13000},{"d":"2023-12-06","o":1.95,"h":1.96,"l":1.9,"c":1.9,"v":10500},{"d":"2023-12-07","o":1.99,"h":1.99,"l":1.87,"c":1.88,"v":10000},{"d":"2023-12-08","o":1.94,"h":1.94,"l":1.87,"c":1.93,"v":6300},{"d":"2023-12-11","o":1.95,"h":1.96,"l":1.9,"c":1.93,"v":6200},{"d":"2023-12-12","o":1.83,"h":1.98,"l":1.76,"c":1.94,"v":212000},{"d":"2023-12-13","o":1.94,"h":1.94,"l":1.74,"c":1.81,"v":24700},{"d":"2023-12-14","o":1.87,"h":1.87,"l":1.75,"c":1.77,"v":25900},{"d":"2023-12-15","o":1.78,"h":1.8,"l":1.72,"c":1.79,"v":46800},{"d":"2023-12-18","o":1.76,"h":1.8,"l":1.76,"c":1.79,"v":15400},{"d":"2023-12-19","o":1.77,"h":1.85,"l":1.74,"c":1.83,"v":9500},{"d":"2023-12-20","o":1.83,"h":1.89,"l":1.81,"c":1.81,"v":8800},{"d":"2023-12-21","o":1.9,"h":2.44,"l":1.85,"c":2.39,"v":144100},{"d":"2023-12-22","o":2.35,"h":2.5,"l":2.23,"c":2.39,"v":17000},{"d":"2023-12-26","o":2.37,"h":2.43,"l":2.29,"c":2.35,"v":15400},{"d":"2023-12-27","o":2.4,"h":2.48,"l":2.3,"c":2.41,"v":39800},{"d":"2023-12-28","o":2.36,"h":2.62,"l":2.36,"c":2.62,"v":25600},{"d":"2023-12-29","o":2.79,"h":2.79,"l":2.25,"c":2.25,"v":72300},{"d":"2024-01-02","o":2.35,"h":2.57,"l":2.31,"c":2.51,"v":8800},{"d":"2024-01-03","o":2.47,"h":2.49,"l":2.25,"c":2.38,"v":7300},{"d":"2024-01-04","o":2.43,"h":2.46,"l":2.33,"c":2.36,"v":5000},{"d":"2024-01-05","o":2.31,"h":2.58,"l":2.31,"c":2.56,"v":23700},{"d":"2024-01-08","o":2.56,"h":3.11,"l":2.56,"c":2.89,"v":63400},{"d":"2024-01-09","o":2.9,"h":3.2,"l":2.9,"c":2.99,"v":47300},{"d":"2024-01-10","o":3.04,"h":3.3,"l":2.98,"c":3.21,"v":23300},{"d":"2024-01-11","o":3.34,"h":3.4,"l":2.86,"c":2.9,"v":26200},{"d":"2024-01-12","o":2.89,"h":2.89,"l":2.56,"c":2.86,"v":18900},{"d":"2024-01-16","o":2.88,"h":2.88,"l":2.65,"c":2.73,"v":11300},{"d":"2024-01-17","o":2.54,"h":2.63,"l":2.25,"c":2.39,"v":36700},{"d":"2024-01-18","o":2.29,"h":2.41,"l":2.27,"c":2.41,"v":5600},{"d":"2024-01-19","o":2.41,"h":2.41,"l":2.21,"c":2.23,"v":29500},{"d":"2024-01-22","o":2.25,"h":2.25,"l":2.08,"c":2.17,"v":4800},{"d":"2024-01-23","o":2.07,"h":2.18,"l":2.07,"c":2.17,"v":16400},{"d":"2024-01-24","o":2.16,"h":2.3,"l":2.15,"c":2.25,"v":30500},{"d":"2024-01-25","o":2.21,"h":2.34,"l":2.21,"c":2.34,"v":6400},{"d":"2024-01-26","o":2.34,"h":2.45,"l":2.3,"c":2.35,"v":5100},{"d":"2024-01-29","o":2.26,"h":2.86,"l":2.26,"c":2.49,"v":27200},{"d":"2024-01-30","o":2.42,"h":2.67,"l":2.36,"c":2.58,"v":29200},{"d":"2024-01-31","o":2.46,"h":2.65,"l":2.35,"c":2.35,"v":11600},{"d":"2024-02-01","o":2.36,"h":2.5,"l":2.3,"c":2.33,"v":24100},{"d":"2024-02-02","o":2.43,"h":2.44,"l":2.29,"c":2.4,"v":25200},{"d":"2024-02-05","o":2.42,"h":2.42,"l":2.27,"c":2.34,"v":17900},{"d":"2024-02-06","o":2.3,"h":2.4,"l":2.27,"c":2.35,"v":7200},{"d":"2024-02-07","o":2.28,"h":2.35,"l":2.25,"c":2.3,"v":5600},{"d":"2024-02-08","o":2.3,"h":2.42,"l":2.3,"c":2.37,"v":6800},{"d":"2024-02-09","o":2.43,"h":2.43,"l":2.26,"c":2.32,"v":27200},{"d":"2024-02-12","o":2.32,"h":2.43,"l":2.29,"c":2.43,"v":13400},{"d":"2024-02-13","o":2.43,"h":2.72,"l":2.43,"c":2.67,"v":57000},{"d":"2024-02-14","o":2.66,"h":2.66,"l":2.5,"c":2.59,"v":12100},{"d":"2024-02-15","o":2.55,"h":2.58,"l":2.44,"c":2.45,"v":9500},{"d":"2024-02-16","o":2.55,"h":2.62,"l":2.36,"c":2.48,"v":9600},{"d":"2024-02-20","o":2.5,"h":2.6,"l":2.34,"c":2.45,"v":5200},{"d":"2024-02-21","o":2.52,"h":2.52,"l":2.36,"c":2.36,"v":2700},{"d":"2024-02-22","o":2.35,"h":2.49,"l":2.2,"c":2.3,"v":15800},{"d":"2024-02-23","o":2.44,"h":2.44,"l":2.01,"c":2.01,"v":23100},{"d":"2024-02-26","o":2.1,"h":2.24,"l":2.02,"c":2.15,"v":6200},{"d":"2024-02-27","o":2.22,"h":2.33,"l":2.12,"c":2.16,"v":15100},{"d":"2024-02-28","o":2.05,"h":2.11,"l":1.9,"c":2.11,"v":170000},{"d":"2024-02-29","o":1.98,"h":2.1,"l":1.98,"c":2.07,"v":17800},{"d":"2024-03-01","o":2.06,"h":2.09,"l":1.95,"c":2.05,"v":11400},{"d":"2024-03-04","o":2.02,"h":2.2,"l":1.96,"c":1.99,"v":73600},{"d":"2024-03-05","o":1.99,"h":1.99,"l":1.9,"c":1.96,"v":17600},{"d":"2024-03-06","o":1.98,"h":2.09,"l":1.98,"c":2.07,"v":20300},{"d":"2024-03-07","o":2.07,"h":2.1,"l":2,"c":2.05,"v":19200},{"d":"2024-03-08","o":2.02,"h":2.13,"l":1.96,"c":2.03,"v":9600},{"d":"2024-03-11","o":2,"h":2.15,"l":2,"c":2.06,"v":475400},{"d":"2024-03-12","o":2.03,"h":2.17,"l":1.85,"c":2.13,"v":178600},{"d":"2024-03-13","o":2.15,"h":2.29,"l":2.01,"c":2.11,"v":32900},{"d":"2024-03-14","o":2.08,"h":2.18,"l":2.05,"c":2.1,"v":9500},{"d":"2024-03-15","o":2.14,"h":2.38,"l":2.05,"c":2.26,"v":37100},{"d":"2024-03-18","o":2.39,"h":2.45,"l":2.3,"c":2.41,"v":29000},{"d":"2024-03-19","o":2.43,"h":2.43,"l":2.21,"c":2.33,"v":12000},{"d":"2024-03-20","o":2.34,"h":2.34,"l":2.23,"c":2.3,"v":6400},{"d":"2024-03-21","o":2.29,"h":2.38,"l":2.28,"c":2.28,"v":20300},{"d":"2024-03-22","o":2.25,"h":2.25,"l":2.07,"c":2.09,"v":33000},{"d":"2024-03-25","o":2.08,"h":2.19,"l":2.08,"c":2.16,"v":10400},{"d":"2024-03-26","o":2.19,"h":2.2,"l":2.13,"c":2.15,"v":6900},{"d":"2024-03-27","o":2.14,"h":2.18,"l":2.05,"c":2.12,"v":23000},{"d":"2024-03-28","o":2.16,"h":2.26,"l":2.16,"c":2.23,"v":11500},{"d":"2024-04-01","o":2.5,"h":2.5,"l":2.16,"c":2.32,"v":31700},{"d":"2024-04-02","o":2.37,"h":2.42,"l":2.27,"c":2.31,"v":5300},{"d":"2024-04-03","o":2.28,"h":2.36,"l":2.2,"c":2.25,"v":24000},{"d":"2024-04-04","o":2.25,"h":2.33,"l":2.17,"c":2.32,"v":7900},{"d":"2024-04-05","o":2.3,"h":2.32,"l":2.21,"c":2.24,"v":5700},{"d":"2024-04-08","o":2.21,"h":2.21,"l":2.09,"c":2.15,"v":14100},{"d":"2024-04-09","o":2.19,"h":2.2,"l":2.12,"c":2.17,"v":5900},{"d":"2024-04-10","o":2.1,"h":2.15,"l":2.1,"c":2.15,"v":2600},{"d":"2024-04-11","o":2.11,"h":2.13,"l":2.02,"c":2.03,"v":12800},{"d":"2024-04-12","o":2.02,"h":2.13,"l":1.97,"c":2.1,"v":6800},{"d":"2024-04-15","o":2.05,"h":2.1,"l":1.95,"c":1.95,"v":10700},{"d":"2024-04-16","o":1.95,"h":2.12,"l":1.95,"c":2,"v":7000},{"d":"2024-04-17","o":1.96,"h":1.97,"l":1.95,"c":1.96,"v":6000},{"d":"2024-04-18","o":2.06,"h":2.06,"l":1.95,"c":1.95,"v":4900},{"d":"2024-04-19","o":1.9,"h":1.93,"l":1.9,"c":1.91,"v":10300},{"d":"2024-04-22","o":1.98,"h":1.98,"l":1.85,"c":1.88,"v":21600},{"d":"2024-04-23","o":1.88,"h":2,"l":1.85,"c":2,"v":13100},{"d":"2024-04-24","o":3.8,"h":4.34,"l":2.96,"c":3.35,"v":70566600},{"d":"2024-04-25","o":3.05,"h":3.61,"l":2.91,"c":3.5,"v":1712800},{"d":"2024-04-26","o":3.41,"h":3.58,"l":3.25,"c":3.3,"v":382300},{"d":"2024-04-29","o":3.31,"h":3.5,"l":3.18,"c":3.36,"v":210700},{"d":"2024-04-30","o":3.41,"h":3.49,"l":3.15,"c":3.49,"v":185400},{"d":"2024-05-01","o":3.44,"h":3.55,"l":3.24,"c":3.55,"v":84000},{"d":"2024-05-02","o":3.52,"h":3.58,"l":3.43,"c":3.45,"v":69200},{"d":"2024-05-03","o":3.31,"h":3.5,"l":3.09,"c":3.31,"v":73100},{"d":"2024-05-06","o":3.24,"h":3.34,"l":3.05,"c":3.13,"v":42000},{"d":"2024-05-07","o":3.07,"h":3.24,"l":3.07,"c":3.14,"v":18300},{"d":"2024-05-08","o":3.08,"h":3.3,"l":3.08,"c":3.24,"v":55900},{"d":"2024-05-09","o":3.29,"h":3.34,"l":3.2,"c":3.32,"v":22200},{"d":"2024-05-10","o":3.32,"h":3.68,"l":3.31,"c":3.54,"v":151900},{"d":"2024-05-13","o":3.4,"h":3.52,"l":3.25,"c":3.45,"v":46000},{"d":"2024-05-14","o":3.04,"h":3.54,"l":3.03,"c":3.54,"v":27600},{"d":"2024-05-15","o":3.55,"h":3.55,"l":3.44,"c":3.49,"v":17800},{"d":"2024-05-16","o":3.38,"h":3.52,"l":3.38,"c":3.46,"v":24300},{"d":"2024-05-17","o":3.42,"h":3.78,"l":3.35,"c":3.77,"v":45300},{"d":"2024-05-20","o":3.76,"h":3.76,"l":3.55,"c":3.58,"v":43200},{"d":"2024-05-21","o":3.51,"h":3.58,"l":3.42,"c":3.45,"v":22100},{"d":"2024-05-22","o":3.45,"h":3.49,"l":3.3,"c":3.34,"v":9800},{"d":"2024-05-23","o":3.27,"h":3.45,"l":3.27,"c":3.42,"v":13900},{"d":"2024-05-24","o":3.35,"h":3.48,"l":3.3,"c":3.47,"v":9400},{"d":"2024-05-28","o":3.4,"h":3.61,"l":3.33,"c":3.52,"v":20500},{"d":"2024-05-29","o":3.46,"h":3.78,"l":3.44,"c":3.7,"v":18700},{"d":"2024-05-30","o":3.63,"h":3.75,"l":3.59,"c":3.65,"v":16000},{"d":"2024-05-31","o":3.56,"h":3.75,"l":3.55,"c":3.69,"v":9600},{"d":"2024-06-03","o":3.62,"h":3.76,"l":3.5,"c":3.74,"v":27600},{"d":"2024-06-04","o":3.67,"h":3.74,"l":3.37,"c":3.66,"v":13100},{"d":"2024-06-05","o":3.59,"h":3.7,"l":3.33,"c":3.33,"v":20100},{"d":"2024-06-06","o":3.36,"h":3.71,"l":3.36,"c":3.49,"v":79800},{"d":"2024-06-07","o":3.45,"h":3.45,"l":3.39,"c":3.4,"v":13500},{"d":"2024-06-10","o":3.4,"h":3.44,"l":3.36,"c":3.36,"v":3000},{"d":"2024-06-11","o":3.29,"h":3.32,"l":3.03,"c":3.13,"v":28600},{"d":"2024-06-12","o":3.25,"h":3.49,"l":3.03,"c":3.42,"v":22000},{"d":"2024-06-13","o":3.36,"h":3.36,"l":3.08,"c":3.16,"v":6500},{"d":"2024-06-14","o":3.19,"h":3.19,"l":2.75,"c":2.8,"v":13500},{"d":"2024-06-17","o":3.3,"h":3.3,"l":2.72,"c":2.95,"v":27900},{"d":"2024-06-18","o":2.99,"h":3.1,"l":2.76,"c":2.88,"v":6700},{"d":"2024-06-20","o":2.83,"h":3.17,"l":2.83,"c":2.88,"v":11100},{"d":"2024-06-21","o":2.85,"h":2.94,"l":2.7,"c":2.79,"v":15400},{"d":"2024-06-24","o":2.72,"h":2.8,"l":2.71,"c":2.71,"v":5800},{"d":"2024-06-25","o":2.8,"h":2.82,"l":2.75,"c":2.82,"v":7500},{"d":"2024-06-26","o":2.79,"h":2.8,"l":2.6,"c":2.67,"v":7500},{"d":"2024-06-27","o":2.75,"h":2.79,"l":2.7,"c":2.77,"v":4500},{"d":"2024-06-28","o":2.89,"h":3.14,"l":2.89,"c":3,"v":16300},{"d":"2024-07-01","o":3.01,"h":3.18,"l":2.92,"c":2.94,"v":6200},{"d":"2024-07-02","o":2.94,"h":2.94,"l":2.77,"c":2.85,"v":5400},{"d":"2024-07-03","o":2.9,"h":2.9,"l":2.85,"c":2.86,"v":2700},{"d":"2024-07-05","o":2.95,"h":2.95,"l":2.72,"c":2.85,"v":12300},{"d":"2024-07-08","o":2.81,"h":2.83,"l":2.81,"c":2.82,"v":4000},{"d":"2024-07-09","o":2.94,"h":2.94,"l":2.75,"c":2.8,"v":3800},{"d":"2024-07-10","o":2.76,"h":2.86,"l":2.74,"c":2.75,"v":2900},{"d":"2024-07-11","o":2.76,"h":2.76,"l":2.6,"c":2.62,"v":14800},{"d":"2024-07-12","o":2.51,"h":2.69,"l":2.5,"c":2.63,"v":3300},{"d":"2024-07-15","o":2.62,"h":2.69,"l":2.6,"c":2.69,"v":3600},{"d":"2024-07-16","o":2.75,"h":2.75,"l":2.6,"c":2.68,"v":9800},{"d":"2024-07-17","o":2.73,"h":2.73,"l":2.6,"c":2.6,"v":5000},{"d":"2024-07-18","o":2.59,"h":2.59,"l":2.5,"c":2.54,"v":3100},{"d":"2024-07-19","o":2.5,"h":2.55,"l":2.5,"c":2.52,"v":3200},{"d":"2024-07-22","o":2.55,"h":2.58,"l":2.52,"c":2.53,"v":5600},{"d":"2024-07-23","o":2.54,"h":2.64,"l":2.54,"c":2.64,"v":7400},{"d":"2024-07-24","o":2.63,"h":2.75,"l":2.63,"c":2.68,"v":5400},{"d":"2024-07-25","o":2.65,"h":2.74,"l":2.59,"c":2.59,"v":15000},{"d":"2024-07-26","o":2.58,"h":2.64,"l":2.58,"c":2.61,"v":1200},{"d":"2024-07-29","o":2.67,"h":2.8,"l":2.5,"c":2.73,"v":27800},{"d":"2024-07-30","o":2.7,"h":2.7,"l":2.51,"c":2.68,"v":10300},{"d":"2024-07-31","o":2.69,"h":2.95,"l":2.68,"c":2.75,"v":13500},{"d":"2024-08-01","o":2.88,"h":2.95,"l":2.74,"c":2.88,"v":5100},{"d":"2024-08-02","o":2.77,"h":2.77,"l":2.52,"c":2.53,"v":4100},{"d":"2024-08-05","o":2.5,"h":2.5,"l":2.34,"c":2.41,"v":5200},{"d":"2024-08-06","o":2.48,"h":2.53,"l":2.41,"c":2.51,"v":6500},{"d":"2024-08-07","o":2.53,"h":2.53,"l":2.49,"c":2.53,"v":1800},{"d":"2024-08-08","o":2.5,"h":2.62,"l":2.43,"c":2.6,"v":13300},{"d":"2024-08-09","o":2.65,"h":2.68,"l":2.5,"c":2.61,"v":8900},{"d":"2024-08-12","o":2.67,"h":3.44,"l":2.59,"c":2.93,"v":125100},{"d":"2024-08-13","o":3.07,"h":3.1,"l":2.89,"c":2.92,"v":6000},{"d":"2024-08-14","o":3.08,"h":3.13,"l":2.55,"c":2.87,"v":42200},{"d":"2024-08-15","o":2.67,"h":2.94,"l":2.67,"c":2.94,"v":2100},{"d":"2024-08-16","o":2.71,"h":2.74,"l":2.49,"c":2.52,"v":10200},{"d":"2024-08-19","o":2.5,"h":2.56,"l":2.44,"c":2.52,"v":9600},{"d":"2024-08-20","o":2.57,"h":2.62,"l":2.47,"c":2.48,"v":5400},{"d":"2024-08-21","o":2.61,"h":2.76,"l":2.48,"c":2.6,"v":5600},{"d":"2024-08-22","o":2.53,"h":2.57,"l":2.45,"c":2.47,"v":6000},{"d":"2024-08-23","o":2.45,"h":2.51,"l":2.35,"c":2.36,"v":10700},{"d":"2024-08-26","o":2.34,"h":2.55,"l":2.29,"c":2.31,"v":20100},{"d":"2024-08-27","o":2.44,"h":2.46,"l":2.34,"c":2.42,"v":4600},{"d":"2024-08-28","o":2.33,"h":2.46,"l":2.27,"c":2.27,"v":3000},{"d":"2024-08-29","o":2.28,"h":2.3,"l":2.25,"c":2.26,"v":10000},{"d":"2024-08-30","o":2.27,"h":2.42,"l":2.27,"c":2.27,"v":22700},{"d":"2024-09-03","o":2.21,"h":2.25,"l":2.09,"c":2.09,"v":7900},{"d":"2024-09-04","o":2.1,"h":2.5,"l":2,"c":2.23,"v":14300},{"d":"2024-09-05","o":2.34,"h":2.42,"l":2.18,"c":2.42,"v":2900},{"d":"2024-09-06","o":2.35,"h":2.59,"l":2.23,"c":2.24,"v":5000},{"d":"2024-09-09","o":2.22,"h":2.39,"l":2.05,"c":2.34,"v":5700},{"d":"2024-09-10","o":2.2,"h":2.2,"l":2.19,"c":2.19,"v":2500},{"d":"2024-09-11","o":2.32,"h":2.5,"l":2.05,"c":2.41,"v":56200},{"d":"2024-09-12","o":2.31,"h":2.46,"l":2.25,"c":2.25,"v":14000},{"d":"2024-09-13","o":2.38,"h":2.49,"l":2.27,"c":2.35,"v":9800},{"d":"2024-09-16","o":2.3,"h":2.59,"l":2.25,"c":2.46,"v":15900},{"d":"2024-09-17","o":2.32,"h":3.16,"l":2.28,"c":2.6,"v":261700},{"d":"2024-09-18","o":2.31,"h":2.65,"l":2.3,"c":2.35,"v":77900},{"d":"2024-09-19","o":2.35,"h":2.54,"l":2.33,"c":2.45,"v":31400},{"d":"2024-09-20","o":2.46,"h":2.6,"l":2.36,"c":2.48,"v":37000},{"d":"2024-09-23","o":2.42,"h":2.5,"l":2.39,"c":2.49,"v":9100},{"d":"2024-09-24","o":2.48,"h":2.71,"l":2.48,"c":2.49,"v":22900},{"d":"2024-09-25","o":2.6,"h":2.69,"l":2.48,"c":2.54,"v":15800},{"d":"2024-09-26","o":2.64,"h":2.67,"l":2.54,"c":2.6,"v":12100},{"d":"2024-09-27","o":2.61,"h":2.71,"l":2.4,"c":2.51,"v":26700},{"d":"2024-09-30","o":2.51,"h":2.6,"l":2.43,"c":2.45,"v":22600},{"d":"2024-10-01","o":2.44,"h":2.55,"l":2.4,"c":2.45,"v":45800},{"d":"2024-10-02","o":2.4,"h":2.53,"l":2.38,"c":2.43,"v":5400},{"d":"2024-10-03","o":2.36,"h":2.48,"l":2.36,"c":2.41,"v":2200},{"d":"2024-10-04","o":2.51,"h":2.52,"l":2.4,"c":2.4,"v":13600},{"d":"2024-10-07","o":2.41,"h":2.5,"l":2.41,"c":2.49,"v":10600},{"d":"2024-10-08","o":2.5,"h":2.71,"l":2.45,"c":2.45,"v":36000},{"d":"2024-10-09","o":2.43,"h":2.52,"l":2.41,"c":2.42,"v":24400},{"d":"2024-10-10","o":2.4,"h":2.4,"l":2.3,"c":2.33,"v":13400},{"d":"2024-10-11","o":2.29,"h":2.45,"l":2.29,"c":2.45,"v":5700},{"d":"2024-10-14","o":2.31,"h":2.41,"l":2.31,"c":2.36,"v":2700},{"d":"2024-10-15","o":2.39,"h":2.44,"l":2.39,"c":2.43,"v":3200},{"d":"2024-10-16","o":2.36,"h":2.54,"l":2.36,"c":2.52,"v":13300},{"d":"2024-10-17","o":2.46,"h":2.64,"l":2.46,"c":2.53,"v":10900},{"d":"2024-10-18","o":2.51,"h":2.59,"l":2.51,"c":2.57,"v":9200},{"d":"2024-10-21","o":2.49,"h":2.65,"l":2.49,"c":2.62,"v":20700},{"d":"2024-10-22","o":2.57,"h":2.72,"l":2.56,"c":2.69,"v":41600},{"d":"2024-10-23","o":2.64,"h":2.68,"l":2.54,"c":2.63,"v":10300},{"d":"2024-10-24","o":2.53,"h":2.74,"l":2.51,"c":2.72,"v":36800},{"d":"2024-10-25","o":2.75,"h":2.99,"l":2.75,"c":2.79,"v":63000},{"d":"2024-10-28","o":2.75,"h":2.94,"l":2.75,"c":2.92,"v":10900},{"d":"2024-10-29","o":2.99,"h":3,"l":2.89,"c":2.89,"v":19800},{"d":"2024-10-30","o":2.85,"h":2.88,"l":2.7,"c":2.82,"v":22200},{"d":"2024-10-31","o":2.73,"h":2.8,"l":2.67,"c":2.75,"v":9600},{"d":"2024-11-01","o":2.76,"h":2.85,"l":2.71,"c":2.85,"v":37200},{"d":"2024-11-04","o":2.8,"h":2.88,"l":2.73,"c":2.82,"v":12500},{"d":"2024-11-05","o":2.79,"h":3,"l":2.79,"c":2.88,"v":12000},{"d":"2024-11-06","o":2.82,"h":2.83,"l":2.62,"c":2.63,"v":30600},{"d":"2024-11-07","o":2.6,"h":2.64,"l":2.51,"c":2.54,"v":19300},{"d":"2024-11-08","o":2.5,"h":2.66,"l":2.47,"c":2.64,"v":10300},{"d":"2024-11-11","o":2.6,"h":2.83,"l":2.6,"c":2.71,"v":10000},{"d":"2024-11-12","o":2.83,"h":2.83,"l":2.31,"c":2.61,"v":13800},{"d":"2024-11-13","o":2.55,"h":2.56,"l":2.48,"c":2.55,"v":7200},{"d":"2024-11-14","o":2.5,"h":2.52,"l":2.42,"c":2.46,"v":5000},{"d":"2024-11-15","o":2.48,"h":2.48,"l":2.35,"c":2.41,"v":11700},{"d":"2024-11-18","o":2.46,"h":2.49,"l":2.35,"c":2.49,"v":6100},{"d":"2024-11-19","o":2.37,"h":2.48,"l":2.36,"c":2.37,"v":11900},{"d":"2024-11-20","o":2.35,"h":2.49,"l":2.35,"c":2.36,"v":27400},{"d":"2024-11-21","o":2.36,"h":2.38,"l":2.34,"c":2.36,"v":27200},{"d":"2024-11-22","o":2.4,"h":2.51,"l":2.4,"c":2.42,"v":6900},{"d":"2024-11-25","o":2.4,"h":2.4,"l":2.21,"c":2.36,"v":30400},{"d":"2024-11-26","o":2.38,"h":2.39,"l":2.28,"c":2.31,"v":23300},{"d":"2024-11-27","o":2.35,"h":2.35,"l":2.26,"c":2.26,"v":3300},{"d":"2024-11-29","o":2.26,"h":2.43,"l":2.23,"c":2.43,"v":2000},{"d":"2024-12-02","o":2.44,"h":3.68,"l":2.26,"c":2.81,"v":764800},{"d":"2024-12-03","o":2.9,"h":3.56,"l":2.9,"c":3.16,"v":277200},{"d":"2024-12-04","o":3.25,"h":3.49,"l":3.11,"c":3.16,"v":71100},{"d":"2024-12-05","o":3.18,"h":3.34,"l":3.03,"c":3.3,"v":44400},{"d":"2024-12-06","o":3.23,"h":3.42,"l":3.19,"c":3.36,"v":27700},{"d":"2024-12-09","o":3.3,"h":4.04,"l":3.3,"c":3.91,"v":117200},{"d":"2024-12-10","o":3.93,"h":4.47,"l":3.86,"c":4.31,"v":79900},{"d":"2024-12-11","o":4.4,"h":4.4,"l":3.92,"c":4.11,"v":47900},{"d":"2024-12-12","o":4.18,"h":4.27,"l":3.8,"c":4.08,"v":21400},{"d":"2024-12-13","o":4.08,"h":4.08,"l":3.92,"c":3.92,"v":6000},{"d":"2024-12-16","o":3.83,"h":4.02,"l":3.77,"c":3.94,"v":23600},{"d":"2024-12-17","o":3.93,"h":3.93,"l":3.78,"c":3.83,"v":13800},{"d":"2024-12-18","o":3.78,"h":4.38,"l":3.77,"c":4.06,"v":45700},{"d":"2024-12-19","o":4.33,"h":4.4,"l":3.85,"c":4.18,"v":71300},{"d":"2024-12-20","o":4.19,"h":5.15,"l":4.18,"c":5.11,"v":70400},{"d":"2024-12-23","o":5.16,"h":6.27,"l":4.8,"c":5.01,"v":142400},{"d":"2024-12-24","o":4.99,"h":5.22,"l":4.75,"c":4.8,"v":41300},{"d":"2024-12-26","o":4.74,"h":4.9,"l":4.19,"c":4.72,"v":52500},{"d":"2024-12-27","o":4.95,"h":5.15,"l":4.77,"c":4.98,"v":17700},{"d":"2024-12-30","o":5.11,"h":5.18,"l":4.75,"c":4.99,"v":21500},{"d":"2024-12-31","o":4.9,"h":5.17,"l":4.68,"c":4.75,"v":24300},{"d":"2025-01-02","o":4.67,"h":4.72,"l":4.4,"c":4.41,"v":14200},{"d":"2025-01-03","o":4.46,"h":4.85,"l":4.04,"c":4.65,"v":95700},{"d":"2025-01-06","o":4.88,"h":4.88,"l":3.9,"c":4.05,"v":151600},{"d":"2025-01-07","o":2.7,"h":3.01,"l":2.4,"c":2.8,"v":943100},{"d":"2025-01-08","o":2.78,"h":2.91,"l":2.52,"c":2.7,"v":319000},{"d":"2025-01-10","o":2.95,"h":3.5,"l":2.76,"c":3.33,"v":850400},{"d":"2025-01-13","o":3.36,"h":3.75,"l":2.97,"c":3.04,"v":278800},{"d":"2025-01-14","o":3,"h":3.33,"l":2.86,"c":3.24,"v":122700},{"d":"2025-01-15","o":3.26,"h":3.33,"l":3.04,"c":3.23,"v":72600},{"d":"2025-01-16","o":3.25,"h":3.33,"l":3.07,"c":3.2,"v":49600},{"d":"2025-01-17","o":3.31,"h":3.4,"l":3.09,"c":3.35,"v":48400},{"d":"2025-01-21","o":3.38,"h":3.55,"l":3.32,"c":3.46,"v":57000},{"d":"2025-01-22","o":3.5,"h":3.51,"l":3.23,"c":3.3,"v":36200},{"d":"2025-01-23","o":3.34,"h":3.34,"l":3.23,"c":3.26,"v":15400},{"d":"2025-01-24","o":3.32,"h":3.49,"l":3.23,"c":3.43,"v":40700},{"d":"2025-01-27","o":3.37,"h":3.54,"l":3.15,"c":3.28,"v":83200},{"d":"2025-01-28","o":3.25,"h":3.46,"l":3.25,"c":3.46,"v":38100},{"d":"2025-01-29","o":3.44,"h":3.52,"l":3.33,"c":3.41,"v":14600},{"d":"2025-01-30","o":3.5,"h":3.72,"l":3.38,"c":3.7,"v":77700},{"d":"2025-01-31","o":3.72,"h":3.74,"l":3.64,"c":3.64,"v":21400},{"d":"2025-02-03","o":3.52,"h":3.58,"l":3.45,"c":3.45,"v":9700},{"d":"2025-02-04","o":3.54,"h":3.54,"l":3.41,"c":3.45,"v":6400},{"d":"2025-02-05","o":3.44,"h":3.51,"l":3.36,"c":3.36,"v":15200},{"d":"2025-02-06","o":3.31,"h":3.31,"l":3.2,"c":3.25,"v":25700},{"d":"2025-02-07","o":3.25,"h":3.34,"l":3.08,"c":3.22,"v":8700},{"d":"2025-02-10","o":3.25,"h":3.39,"l":3.25,"c":3.28,"v":11200},{"d":"2025-02-11","o":3.16,"h":3.6,"l":3.16,"c":3.36,"v":81600},{"d":"2025-02-12","o":3.43,"h":3.43,"l":3.17,"c":3.29,"v":24000},{"d":"2025-02-13","o":3.25,"h":3.32,"l":3.22,"c":3.32,"v":7600},{"d":"2025-02-14","o":3.4,"h":3.4,"l":3.2,"c":3.3,"v":15000},{"d":"2025-02-18","o":3.38,"h":3.38,"l":2.78,"c":2.9,"v":188500},{"d":"2025-02-19","o":3,"h":3.08,"l":2.82,"c":2.82,"v":19600},{"d":"2025-02-20","o":2.81,"h":3,"l":2.43,"c":2.48,"v":47300},{"d":"2025-02-21","o":2.5,"h":2.64,"l":2.42,"c":2.46,"v":33700},{"d":"2025-02-24","o":2.45,"h":2.46,"l":2.11,"c":2.43,"v":52800},{"d":"2025-02-25","o":2.37,"h":2.43,"l":2.2,"c":2.33,"v":17200},{"d":"2025-02-26","o":2.33,"h":2.4,"l":2.25,"c":2.39,"v":30900},{"d":"2025-02-27","o":3.02,"h":4.34,"l":2.33,"c":2.5,"v":43879200},{"d":"2025-02-28","o":2.41,"h":2.54,"l":2.26,"c":2.4,"v":380300},{"d":"2025-03-03","o":2.44,"h":2.58,"l":2.3,"c":2.39,"v":288700},{"d":"2025-03-04","o":2.51,"h":2.51,"l":2.13,"c":2.27,"v":110700},{"d":"2025-03-05","o":2.23,"h":2.51,"l":2.23,"c":2.43,"v":81400},{"d":"2025-03-06","o":2.48,"h":2.54,"l":2.32,"c":2.41,"v":67000},{"d":"2025-03-07","o":2.47,"h":2.49,"l":2.32,"c":2.42,"v":42800},{"d":"2025-03-10","o":2.32,"h":2.42,"l":2.15,"c":2.17,"v":156700},{"d":"2025-03-11","o":2.17,"h":2.32,"l":2.17,"c":2.27,"v":100300},{"d":"2025-03-12","o":2.32,"h":2.45,"l":2.32,"c":2.37,"v":50600},{"d":"2025-03-13","o":2.38,"h":2.55,"l":2.33,"c":2.4,"v":25400},{"d":"2025-03-14","o":2.47,"h":2.68,"l":2.4,"c":2.5,"v":59700},{"d":"2025-03-17","o":2.59,"h":2.65,"l":2.46,"c":2.55,"v":42000},{"d":"2025-03-18","o":2.57,"h":2.57,"l":2.41,"c":2.51,"v":16500},{"d":"2025-03-19","o":2.61,"h":2.61,"l":2.43,"c":2.51,"v":17600},{"d":"2025-03-20","o":2.51,"h":2.67,"l":2.43,"c":2.5,"v":19200},{"d":"2025-03-21","o":2.49,"h":2.61,"l":2.34,"c":2.47,"v":35000},{"d":"2025-03-24","o":2.51,"h":2.59,"l":2.41,"c":2.5,"v":47500},{"d":"2025-03-25","o":2.47,"h":2.59,"l":2.37,"c":2.42,"v":25500},{"d":"2025-03-26","o":2.42,"h":2.48,"l":2.35,"c":2.38,"v":20800},{"d":"2025-03-27","o":2.38,"h":2.61,"l":2.35,"c":2.59,"v":89800},{"d":"2025-03-28","o":2.61,"h":2.61,"l":2.48,"c":2.51,"v":6000},{"d":"2025-03-31","o":2.48,"h":2.48,"l":2.36,"c":2.42,"v":14200},{"d":"2025-04-01","o":2.4,"h":2.47,"l":2.32,"c":2.35,"v":16500},{"d":"2025-04-02","o":2.35,"h":2.44,"l":2.3,"c":2.44,"v":12600},{"d":"2025-04-03","o":2.31,"h":2.42,"l":2.29,"c":2.31,"v":13300},{"d":"2025-04-04","o":2.22,"h":2.33,"l":2.09,"c":2.18,"v":25600},{"d":"2025-04-07","o":2.18,"h":2.34,"l":2.14,"c":2.19,"v":45700},{"d":"2025-04-08","o":2.21,"h":2.3,"l":2.16,"c":2.19,"v":15200},{"d":"2025-04-09","o":2.18,"h":2.23,"l":2.1,"c":2.12,"v":18300},{"d":"2025-04-10","o":2.08,"h":2.14,"l":2.01,"c":2.09,"v":9700},{"d":"2025-04-11","o":2.22,"h":2.3,"l":2.02,"c":2.07,"v":34200},{"d":"2025-04-14","o":2.07,"h":2.5,"l":2.07,"c":2.24,"v":471000},{"d":"2025-04-15","o":2.27,"h":2.35,"l":2,"c":2.01,"v":233000},{"d":"2025-04-16","o":2.02,"h":2.09,"l":2,"c":2.07,"v":33100},{"d":"2025-04-17","o":2.02,"h":2.1,"l":2,"c":2.1,"v":7900},{"d":"2025-04-21","o":2.08,"h":2.08,"l":2.02,"c":2.04,"v":9200},{"d":"2025-04-22","o":2.23,"h":2.23,"l":2,"c":2.09,"v":41300},{"d":"2025-04-23","o":2.09,"h":2.16,"l":2.05,"c":2.05,"v":4100},{"d":"2025-04-24","o":2.08,"h":2.2,"l":2.04,"c":2.11,"v":26700},{"d":"2025-04-25","o":2.04,"h":2.17,"l":2.03,"c":2.14,"v":11200},{"d":"2025-04-28","o":2.15,"h":2.21,"l":2.02,"c":2.11,"v":17600},{"d":"2025-04-29","o":2.19,"h":2.19,"l":2.1,"c":2.15,"v":8000},{"d":"2025-04-30","o":2.18,"h":2.18,"l":2.09,"c":2.12,"v":15300},{"d":"2025-05-01","o":2.16,"h":2.23,"l":2.06,"c":2.11,"v":8900},{"d":"2025-05-02","o":2.1,"h":2.16,"l":2.1,"c":2.15,"v":5100},{"d":"2025-05-05","o":2.12,"h":2.21,"l":2.11,"c":2.18,"v":15800},{"d":"2025-05-06","o":2.11,"h":2.16,"l":2.1,"c":2.13,"v":11100},{"d":"2025-05-07","o":2.14,"h":2.26,"l":2.13,"c":2.18,"v":14100},{"d":"2025-05-08","o":2.28,"h":2.55,"l":2.12,"c":2.33,"v":87000},{"d":"2025-05-09","o":2.33,"h":2.47,"l":2.3,"c":2.45,"v":24600},{"d":"2025-05-12","o":2.55,"h":2.55,"l":2.43,"c":2.5,"v":29500},{"d":"2025-05-13","o":2.5,"h":2.5,"l":2.21,"c":2.39,"v":47900},{"d":"2025-05-14","o":2.46,"h":2.46,"l":2.24,"c":2.28,"v":9200},{"d":"2025-05-15","o":2.23,"h":2.47,"l":2.16,"c":2.24,"v":29600},{"d":"2025-05-16","o":3.85,"h":4.07,"l":3.02,"c":3.36,"v":64876100},{"d":"2025-05-19","o":3.39,"h":3.39,"l":2.95,"c":3.03,"v":793200},{"d":"2025-05-20","o":3,"h":3.3,"l":2.91,"c":3.3,"v":285600},{"d":"2025-05-21","o":3.2,"h":3.45,"l":3.12,"c":3.12,"v":244000},{"d":"2025-05-22","o":3.14,"h":3.35,"l":3.01,"c":3.05,"v":237500},{"d":"2025-05-23","o":3.2,"h":3.2,"l":2.83,"c":2.92,"v":179500},{"d":"2025-05-27","o":2.84,"h":3.06,"l":2.84,"c":2.97,"v":92800},{"d":"2025-05-28","o":3.02,"h":3.28,"l":2.97,"c":3.04,"v":86900},{"d":"2025-05-29","o":3.15,"h":3.15,"l":2.78,"c":2.81,"v":102000},{"d":"2025-05-30","o":2.78,"h":2.91,"l":2.7,"c":2.74,"v":66100},{"d":"2025-06-02","o":2.77,"h":2.92,"l":2.67,"c":2.84,"v":37600},{"d":"2025-06-03","o":2.93,"h":2.93,"l":2.73,"c":2.83,"v":41500},{"d":"2025-06-04","o":2.92,"h":3.04,"l":2.77,"c":2.92,"v":63500},{"d":"2025-06-05","o":2.98,"h":2.98,"l":2.87,"c":2.92,"v":21200},{"d":"2025-06-06","o":2.91,"h":2.98,"l":2.78,"c":2.84,"v":67900},{"d":"2025-06-09","o":2.84,"h":2.88,"l":2.76,"c":2.81,"v":29900},{"d":"2025-06-10","o":2.78,"h":2.9,"l":2.76,"c":2.82,"v":18500},{"d":"2025-06-11","o":2.84,"h":2.92,"l":2.76,"c":2.9,"v":44000},{"d":"2025-06-12","o":2.9,"h":2.98,"l":2.84,"c":2.89,"v":24700},{"d":"2025-06-13","o":2.88,"h":2.92,"l":2.79,"c":2.9,"v":27600},{"d":"2025-06-16","o":2.92,"h":3.02,"l":2.78,"c":2.92,"v":27200},{"d":"2025-06-17","o":2.96,"h":2.96,"l":2.78,"c":2.85,"v":60300},{"d":"2025-06-18","o":2.84,"h":2.86,"l":2.76,"c":2.76,"v":14400},{"d":"2025-06-20","o":2.78,"h":2.78,"l":2.66,"c":2.66,"v":27800},{"d":"2025-06-23","o":2.59,"h":2.68,"l":2.59,"c":2.63,"v":22800},{"d":"2025-06-24","o":2.64,"h":2.66,"l":2.55,"c":2.56,"v":32700},{"d":"2025-06-25","o":2.53,"h":2.72,"l":2.53,"c":2.65,"v":155800},{"d":"2025-06-26","o":2.58,"h":2.65,"l":2.51,"c":2.65,"v":49900},{"d":"2025-06-27","o":2.57,"h":2.67,"l":2.52,"c":2.53,"v":17200},{"d":"2025-06-30","o":2.52,"h":2.81,"l":2.52,"c":2.69,"v":42000},{"d":"2025-07-01","o":2.6,"h":2.75,"l":2.59,"c":2.68,"v":28400},{"d":"2025-07-02","o":2.65,"h":2.82,"l":2.65,"c":2.79,"v":24400},{"d":"2025-07-03","o":2.75,"h":2.8,"l":2.75,"c":2.77,"v":9400},{"d":"2025-07-07","o":2.86,"h":3.33,"l":2.86,"c":3.31,"v":876000},{"d":"2025-07-08","o":3.65,"h":3.77,"l":3.31,"c":3.55,"v":390200},{"d":"2025-07-09","o":3.58,"h":3.6,"l":3.13,"c":3.31,"v":125600},{"d":"2025-07-10","o":3.36,"h":3.46,"l":3.17,"c":3.42,"v":84600},{"d":"2025-07-11","o":3.47,"h":3.5,"l":3.22,"c":3.25,"v":60800},{"d":"2025-07-14","o":3.25,"h":3.31,"l":3.2,"c":3.29,"v":41400},{"d":"2025-07-15","o":3.32,"h":3.32,"l":3.12,"c":3.14,"v":35900},{"d":"2025-07-16","o":3.16,"h":3.26,"l":3,"c":3.21,"v":38200},{"d":"2025-07-17","o":3.23,"h":3.32,"l":3.16,"c":3.27,"v":29500},{"d":"2025-07-18","o":3.3,"h":3.3,"l":3.05,"c":3.17,"v":36300},{"d":"2025-07-21","o":3.15,"h":3.25,"l":3.08,"c":3.19,"v":104100},{"d":"2025-07-22","o":3.16,"h":3.24,"l":3.12,"c":3.2,"v":77700},{"d":"2025-07-23","o":3.22,"h":3.25,"l":3.16,"c":3.21,"v":93400},{"d":"2025-07-24","o":3.2,"h":3.24,"l":3.17,"c":3.24,"v":16100},{"d":"2025-07-25","o":3.25,"h":3.26,"l":2.91,"c":3.18,"v":138200},{"d":"2025-07-28","o":3.22,"h":3.23,"l":3.11,"c":3.19,"v":20100},{"d":"2025-07-29","o":3.19,"h":3.19,"l":2.93,"c":3.03,"v":53400},{"d":"2025-07-30","o":3.03,"h":3.22,"l":2.95,"c":2.97,"v":44000},{"d":"2025-07-31","o":2.98,"h":3.01,"l":2.88,"c":3,"v":10500},{"d":"2025-08-01","o":3.03,"h":3.03,"l":2.8,"c":2.91,"v":11700},{"d":"2025-08-04","o":2.9,"h":2.93,"l":2.77,"c":2.93,"v":44500},{"d":"2025-08-05","o":2.88,"h":2.97,"l":2.83,"c":2.95,"v":36100},{"d":"2025-08-06","o":2.91,"h":3.02,"l":2.88,"c":2.99,"v":30900},{"d":"2025-08-07","o":3,"h":3.01,"l":2.81,"c":2.83,"v":31800},{"d":"2025-08-08","o":2.88,"h":2.91,"l":2.78,"c":2.88,"v":12100},{"d":"2025-08-11","o":2.9,"h":2.94,"l":2.82,"c":2.83,"v":10400},{"d":"2025-08-12","o":2.9,"h":2.9,"l":2.69,"c":2.72,"v":20400},{"d":"2025-08-13","o":2.79,"h":2.84,"l":2.75,"c":2.84,"v":11600},{"d":"2025-08-14","o":2.77,"h":2.88,"l":2.74,"c":2.83,"v":31600},{"d":"2025-08-15","o":2.86,"h":2.93,"l":2.79,"c":2.88,"v":10600},{"d":"2025-08-18","o":2.92,"h":2.92,"l":2.76,"c":2.77,"v":19000},{"d":"2025-08-19","o":2.75,"h":2.78,"l":2.72,"c":2.75,"v":8100},{"d":"2025-08-20","o":2.63,"h":2.68,"l":2.59,"c":2.63,"v":16300},{"d":"2025-08-21","o":2.56,"h":2.6,"l":2.53,"c":2.56,"v":6900},{"d":"2025-08-22","o":2.56,"h":2.74,"l":2.56,"c":2.69,"v":10600},{"d":"2025-08-25","o":2.65,"h":2.73,"l":2.6,"c":2.7,"v":13600},{"d":"2025-08-26","o":2.61,"h":2.77,"l":2.61,"c":2.7,"v":6700},{"d":"2025-08-27","o":2.67,"h":2.77,"l":2.66,"c":2.71,"v":14200},{"d":"2025-08-28","o":2.79,"h":2.89,"l":2.74,"c":2.86,"v":27600},{"d":"2025-08-29","o":2.89,"h":2.9,"l":2.74,"c":2.76,"v":12300},{"d":"2025-09-02","o":2.72,"h":2.77,"l":2.63,"c":2.68,"v":7000},{"d":"2025-09-03","o":2.73,"h":2.83,"l":2.67,"c":2.77,"v":10700},{"d":"2025-09-04","o":2.68,"h":2.72,"l":2.64,"c":2.65,"v":5300},{"d":"2025-09-05","o":2.64,"h":2.79,"l":2.6,"c":2.74,"v":25000},{"d":"2025-09-08","o":2.74,"h":2.77,"l":2.64,"c":2.67,"v":5800},{"d":"2025-09-09","o":2.65,"h":2.69,"l":2.62,"c":2.66,"v":9900},{"d":"2025-09-10","o":2.64,"h":2.71,"l":2.64,"c":2.68,"v":6800},{"d":"2025-09-11","o":4.12,"h":4.78,"l":3.31,"c":3.87,"v":41611700},{"d":"2025-09-12","o":3.9,"h":4.09,"l":3.54,"c":3.63,"v":693700},{"d":"2025-09-15","o":3.5,"h":3.5,"l":3.14,"c":3.47,"v":269900},{"d":"2025-09-16","o":3.34,"h":3.56,"l":3.34,"c":3.43,"v":73100},{"d":"2025-09-17","o":3.25,"h":3.43,"l":3.11,"c":3.14,"v":105200},{"d":"2025-09-18","o":3.14,"h":3.37,"l":3.14,"c":3.22,"v":46600},{"d":"2025-09-19","o":3.33,"h":3.39,"l":3.15,"c":3.21,"v":43400},{"d":"2025-09-22","o":3.1,"h":3.2,"l":2.95,"c":2.99,"v":98100},{"d":"2025-09-23","o":3.05,"h":3.3,"l":3.03,"c":3.08,"v":82800},{"d":"2025-09-24","o":3.12,"h":3.31,"l":3.1,"c":3.25,"v":36700},{"d":"2025-09-25","o":3.21,"h":3.25,"l":3.12,"c":3.14,"v":27000},{"d":"2025-09-26","o":3.15,"h":3.2,"l":3.12,"c":3.15,"v":26500},{"d":"2025-09-29","o":3.19,"h":3.29,"l":3.15,"c":3.2,"v":42700},{"d":"2025-09-30","o":3.2,"h":3.28,"l":3.04,"c":3.05,"v":200300},{"d":"2025-10-01","o":2.98,"h":3.06,"l":2.95,"c":3.04,"v":33800},{"d":"2025-10-02","o":3.07,"h":3.16,"l":3.02,"c":3.07,"v":24100},{"d":"2025-10-03","o":3.15,"h":3.23,"l":3.02,"c":3.18,"v":33800},{"d":"2025-10-06","o":3.22,"h":3.58,"l":3.17,"c":3.53,"v":130900},{"d":"2025-10-07","o":3.55,"h":3.61,"l":3.35,"c":3.38,"v":88100},{"d":"2025-10-08","o":3.31,"h":3.52,"l":3.31,"c":3.52,"v":43400},{"d":"2025-10-09","o":3.48,"h":3.57,"l":3.44,"c":3.52,"v":23600},{"d":"2025-10-10","o":3.56,"h":3.56,"l":3.37,"c":3.41,"v":20700},{"d":"2025-10-13","o":3.52,"h":3.6,"l":3.41,"c":3.51,"v":59100},{"d":"2025-10-14","o":3.54,"h":3.54,"l":3.4,"c":3.45,"v":28900},{"d":"2025-10-15","o":3.49,"h":3.55,"l":3.25,"c":3.28,"v":29400},{"d":"2025-10-16","o":3.21,"h":3.43,"l":3.06,"c":3.23,"v":60400},{"d":"2025-10-17","o":3.25,"h":3.45,"l":3.09,"c":3.18,"v":23600},{"d":"2025-10-20","o":3.23,"h":3.43,"l":3.16,"c":3.34,"v":33600},{"d":"2025-10-21","o":3.36,"h":3.4,"l":3.33,"c":3.34,"v":19300},{"d":"2025-10-22","o":3.38,"h":3.38,"l":3.27,"c":3.3,"v":23200},{"d":"2025-10-23","o":3.41,"h":3.49,"l":3.21,"c":3.44,"v":30200},{"d":"2025-10-24","o":3.46,"h":3.55,"l":3.41,"c":3.51,"v":23700},{"d":"2025-10-27","o":3.55,"h":3.9,"l":3.51,"c":3.73,"v":107200},{"d":"2025-10-28","o":3.72,"h":3.72,"l":3.57,"c":3.6,"v":31800},{"d":"2025-10-29","o":3.58,"h":3.59,"l":3.51,"c":3.55,"v":18200},{"d":"2025-10-30","o":3.47,"h":3.56,"l":3.31,"c":3.52,"v":663300},{"d":"2025-10-31","o":3.5,"h":3.55,"l":3.39,"c":3.49,"v":46600},{"d":"2025-11-03","o":3.46,"h":3.55,"l":3.35,"c":3.35,"v":31900},{"d":"2025-11-04","o":3.28,"h":3.32,"l":3.22,"c":3.24,"v":12700},{"d":"2025-11-05","o":3.23,"h":3.23,"l":3.16,"c":3.18,"v":13700},{"d":"2025-11-06","o":3.15,"h":3.15,"l":2.84,"c":2.89,"v":43800},{"d":"2025-11-07","o":2.86,"h":3.03,"l":2.79,"c":2.94,"v":29600},{"d":"2025-11-10","o":2.94,"h":3.03,"l":2.88,"c":3.01,"v":15500},{"d":"2025-11-11","o":3.02,"h":3.02,"l":2.91,"c":3.01,"v":9300},{"d":"2025-11-12","o":3.05,"h":3.05,"l":2.85,"c":2.89,"v":10800},{"d":"2025-11-13","o":2.89,"h":2.9,"l":2.65,"c":2.74,"v":22700},{"d":"2025-11-14","o":2.66,"h":2.71,"l":2.65,"c":2.66,"v":15100},{"d":"2025-11-17","o":2.6,"h":2.64,"l":2.57,"c":2.59,"v":23900},{"d":"2025-11-18","o":2.56,"h":2.64,"l":2.5,"c":2.56,"v":13700},{"d":"2025-11-19","o":2.53,"h":2.53,"l":2.42,"c":2.48,"v":8600},{"d":"2025-11-20","o":2.47,"h":2.47,"l":2.26,"c":2.26,"v":21600},{"d":"2025-11-21","o":2.19,"h":2.24,"l":2.1,"c":2.19,"v":36900},{"d":"2025-11-24","o":2.16,"h":2.42,"l":2.15,"c":2.31,"v":37200},{"d":"2025-11-25","o":2.3,"h":2.39,"l":2.26,"c":2.3,"v":12200},{"d":"2025-11-26","o":2.27,"h":2.51,"l":2.27,"c":2.3,"v":18600},{"d":"2025-11-28","o":2.47,"h":2.47,"l":2.34,"c":2.35,"v":4800},{"d":"2025-12-01","o":2.35,"h":2.44,"l":2.25,"c":2.29,"v":26300},{"d":"2025-12-02","o":2.28,"h":2.38,"l":2.28,"c":2.38,"v":11300},{"d":"2025-12-03","o":2.3,"h":2.41,"l":2.3,"c":2.41,"v":10700},{"d":"2025-12-04","o":2.4,"h":2.49,"l":2.35,"c":2.47,"v":5600},{"d":"2025-12-05","o":2.47,"h":2.47,"l":2.31,"c":2.36,"v":9000},{"d":"2025-12-08","o":2.37,"h":2.48,"l":2.25,"c":2.44,"v":31600},{"d":"2025-12-09","o":2.42,"h":2.52,"l":2.4,"c":2.42,"v":17600},{"d":"2025-12-10","o":2.5,"h":2.72,"l":2.4,"c":2.5,"v":82600},{"d":"2025-12-11","o":2.46,"h":2.59,"l":2.43,"c":2.55,"v":6300},{"d":"2025-12-12","o":2.45,"h":2.57,"l":2.45,"c":2.57,"v":1600},{"d":"2025-12-15","o":2.49,"h":2.49,"l":2.4,"c":2.45,"v":5700},{"d":"2025-12-16","o":2.41,"h":2.43,"l":2.36,"c":2.39,"v":9200},{"d":"2025-12-17","o":2.38,"h":2.49,"l":2.31,"c":2.35,"v":5100},{"d":"2025-12-18","o":2.49,"h":2.49,"l":2.14,"c":2.27,"v":25900},{"d":"2025-12-19","o":2.4,"h":2.75,"l":2.39,"c":2.66,"v":9347300},{"d":"2025-12-22","o":2.3,"h":2.48,"l":2.25,"c":2.3,"v":241000},{"d":"2025-12-23","o":2.15,"h":2.27,"l":2.09,"c":2.14,"v":150800},{"d":"2025-12-24","o":2.12,"h":2.18,"l":2.05,"c":2.17,"v":26400},{"d":"2025-12-26","o":2.13,"h":2.23,"l":2.06,"c":2.12,"v":47200},{"d":"2025-12-29","o":2.07,"h":2.08,"l":1.92,"c":1.94,"v":177700},{"d":"2025-12-30","o":1.95,"h":1.95,"l":1.85,"c":1.89,"v":77400},{"d":"2025-12-31","o":1.92,"h":2,"l":1.79,"c":1.89,"v":72800},{"d":"2026-01-02","o":1.89,"h":2.01,"l":1.89,"c":2,"v":17500},{"d":"2026-01-05","o":2.03,"h":2.06,"l":1.91,"c":2.06,"v":12000},{"d":"2026-01-06","o":2.07,"h":2.11,"l":1.9,"c":1.97,"v":30300},{"d":"2026-01-07","o":1.95,"h":2.04,"l":1.94,"c":2.01,"v":17000},{"d":"2026-01-08","o":1.91,"h":2.06,"l":1.88,"c":1.96,"v":16600},{"d":"2026-01-09","o":1.93,"h":1.98,"l":1.92,"c":1.97,"v":21100},{"d":"2026-01-12","o":1.97,"h":1.98,"l":1.9,"c":1.98,"v":10000},{"d":"2026-01-13","o":1.93,"h":1.95,"l":1.87,"c":1.94,"v":11000},{"d":"2026-01-14","o":1.92,"h":2.13,"l":1.92,"c":2.12,"v":38600},{"d":"2026-01-15","o":2.15,"h":2.15,"l":2.04,"c":2.11,"v":21800},{"d":"2026-01-16","o":2.11,"h":2.11,"l":2.03,"c":2.1,"v":17100},{"d":"2026-01-20","o":2.01,"h":2.04,"l":2.01,"c":2.01,"v":7300},{"d":"2026-01-21","o":2.14,"h":2.14,"l":1.93,"c":1.99,"v":27400},{"d":"2026-01-22","o":1.99,"h":1.99,"l":1.96,"c":1.99,"v":9100},{"d":"2026-01-23","o":2,"h":2.04,"l":1.95,"c":2.04,"v":18100},{"d":"2026-01-26","o":2.09,"h":2.18,"l":1.96,"c":2.11,"v":94300},{"d":"2026-01-27","o":2.14,"h":2.14,"l":1.96,"c":2.01,"v":47200},{"d":"2026-01-28","o":1.97,"h":1.99,"l":1.9,"c":1.93,"v":15300},{"d":"2026-01-29","o":1.9,"h":1.9,"l":1.81,"c":1.85,"v":28600},{"d":"2026-01-30","o":1.85,"h":1.87,"l":1.81,"c":1.83,"v":23400},{"d":"2026-02-02","o":1.82,"h":1.86,"l":1.76,"c":1.8,"v":24000},{"d":"2026-02-03","o":1.77,"h":2.3,"l":1.77,"c":1.95,"v":267700},{"d":"2026-02-04","o":1.91,"h":1.99,"l":1.82,"c":1.94,"v":246100},{"d":"2026-02-05","o":1.95,"h":1.95,"l":1.85,"c":1.88,"v":68100},{"d":"2026-02-06","o":1.89,"h":2.07,"l":1.85,"c":2.01,"v":60700},{"d":"2026-02-09","o":2.03,"h":2.13,"l":1.93,"c":2.04,"v":43400},{"d":"2026-02-10","o":2.03,"h":2.14,"l":1.97,"c":2.05,"v":30900},{"d":"2026-02-11","o":2.01,"h":2.01,"l":1.84,"c":1.91,"v":31500},{"d":"2026-02-12","o":1.89,"h":1.9,"l":1.8,"c":1.86,"v":29000},{"d":"2026-02-13","o":1.84,"h":1.95,"l":1.76,"c":1.85,"v":28300},{"d":"2026-02-17","o":1.84,"h":1.9,"l":1.79,"c":1.81,"v":11900},{"d":"2026-02-18","o":1.89,"h":1.9,"l":1.85,"c":1.89,"v":14100},{"d":"2026-02-19","o":1.79,"h":1.88,"l":1.79,"c":1.83,"v":12200},{"d":"2026-02-20","o":1.83,"h":1.86,"l":1.8,"c":1.8,"v":11800},{"d":"2026-02-23","o":1.8,"h":1.8,"l":1.71,"c":1.75,"v":17000},{"d":"2026-02-24","o":1.73,"h":1.84,"l":1.57,"c":1.8,"v":17500},{"d":"2026-02-25","o":1.76,"h":1.89,"l":1.76,"c":1.83,"v":16500},{"d":"2026-02-26","o":1.86,"h":1.9,"l":1.84,"c":1.85,"v":16300},{"d":"2026-02-27","o":1.83,"h":1.83,"l":1.75,"c":1.77,"v":14200},{"d":"2026-03-02","o":1.75,"h":1.75,"l":1.73,"c":1.74,"v":5700},{"d":"2026-03-03","o":1.71,"h":1.82,"l":1.65,"c":1.77,"v":37800},{"d":"2026-03-04","o":1.8,"h":1.8,"l":1.64,"c":1.66,"v":33100},{"d":"2026-03-05","o":1.67,"h":1.78,"l":1.67,"c":1.76,"v":30100},{"d":"2026-03-06","o":1.75,"h":1.8,"l":1.74,"c":1.75,"v":17500},{"d":"2026-03-09","o":1.8,"h":1.81,"l":1.77,"c":1.8,"v":16900},{"d":"2026-03-10","o":1.81,"h":2.1,"l":1.8,"c":2.04,"v":142600},{"d":"2026-03-11","o":1.99,"h":2.02,"l":1.89,"c":1.91,"v":15300},{"d":"2026-03-12","o":1.92,"h":1.92,"l":1.71,"c":1.72,"v":42400},{"d":"2026-03-13","o":1.83,"h":1.83,"l":1.72,"c":1.75,"v":11000},{"d":"2026-03-16","o":1.75,"h":1.84,"l":1.75,"c":1.8,"v":9500},{"d":"2026-03-17","o":1.76,"h":1.82,"l":1.72,"c":1.76,"v":11600},{"d":"2026-03-18","o":1.72,"h":1.83,"l":1.72,"c":1.83,"v":15100},{"d":"2026-03-19","o":1.76,"h":1.9,"l":1.74,"c":1.9,"v":39200},{"d":"2026-03-20","o":1.88,"h":1.88,"l":1.78,"c":1.86,"v":57400},{"d":"2026-03-23","o":1.83,"h":1.84,"l":1.79,"c":1.8,"v":15500},{"d":"2026-03-24","o":1.82,"h":1.85,"l":1.77,"c":1.81,"v":6800},{"d":"2026-03-25","o":1.81,"h":1.81,"l":1.7,"c":1.73,"v":34900},{"d":"2026-03-26","o":1.73,"h":1.85,"l":1.63,"c":1.84,"v":59900},{"d":"2026-03-27","o":1.84,"h":1.96,"l":1.83,"c":1.85,"v":47000},{"d":"2026-03-30","o":1.85,"h":1.85,"l":1.73,"c":1.78,"v":5600},{"d":"2026-03-31","o":1.75,"h":1.86,"l":1.75,"c":1.84,"v":13970},{"d":"2026-04-01","o":1.85,"h":1.85,"l":1.73,"c":1.77,"v":14969},{"d":"2026-04-02","o":1.71,"h":1.79,"l":1.71,"c":1.77,"v":4650},{"d":"2026-04-06","o":1.81,"h":1.82,"l":1.73,"c":1.78,"v":7317},{"d":"2026-04-07","o":1.8,"h":1.84,"l":1.77,"c":1.77,"v":4362},{"d":"2026-04-08","o":1.84,"h":1.84,"l":1.77,"c":1.78,"v":3057},{"d":"2026-04-09","o":1.9,"h":1.9,"l":1.75,"c":1.76,"v":5880},{"d":"2026-04-10","o":1.79,"h":1.79,"l":1.66,"c":1.66,"v":30525},{"d":"2026-04-13","o":1.68,"h":1.76,"l":1.68,"c":1.75,"v":6495},{"d":"2026-04-14","o":1.8,"h":1.8,"l":1.73,"c":1.75,"v":6746},{"d":"2026-04-15","o":1.7,"h":1.8,"l":1.65,"c":1.8,"v":23217},{"d":"2026-04-16","o":1.82,"h":1.82,"l":1.74,"c":1.76,"v":21626},{"d":"2026-04-17","o":1.78,"h":1.8,"l":1.76,"c":1.76,"v":17081},{"d":"2026-04-20","o":1.75,"h":1.8,"l":1.74,"c":1.76,"v":25624},{"d":"2026-04-21","o":1.46,"h":1.46,"l":1.29,"c":1.3,"v":239810},{"d":"2026-04-22","o":1.25,"h":1.32,"l":0.99,"c":1.08,"v":393745},{"d":"2026-04-23","o":1.08,"h":2.04,"l":0.88,"c":1.44,"v":10963843},{"d":"2026-04-24","o":1.21,"h":1.59,"l":1.2,"c":1.58,"v":568323},{"d":"2026-04-27","o":1.66,"h":1.96,"l":1.05,"c":1.05,"v":714107},{"d":"2026-04-28","o":0.92,"h":0.99,"l":0.91,"c":0.98,"v":871418},{"d":"2026-04-29","o":0.95,"h":1.11,"l":0.93,"c":1.06,"v":266734},{"d":"2026-04-30","o":1.06,"h":1.21,"l":1.06,"c":1.09,"v":948325},{"d":"2026-05-01","o":1.06,"h":1.07,"l":0.97,"c":1.05,"v":357491},{"d":"2026-05-04","o":1.07,"h":1.07,"l":0.95,"c":1,"v":196510},{"d":"2026-05-05","o":0.97,"h":0.99,"l":0.93,"c":0.98,"v":183307},{"d":"2026-05-06","o":0.96,"h":1,"l":0.95,"c":0.97,"v":119616},{"d":"2026-05-07","o":0.97,"h":0.97,"l":0.85,"c":0.91,"v":241371},{"d":"2026-05-08","o":0.94,"h":0.94,"l":0.87,"c":0.88,"v":92632},{"d":"2026-05-11","o":0.86,"h":0.88,"l":0.8,"c":0.82,"v":184344},{"d":"2026-05-12","o":0.83,"h":0.86,"l":0.77,"c":0.81,"v":189996},{"d":"2026-05-13","o":0.8,"h":0.87,"l":0.8,"c":0.83,"v":73877},{"d":"2026-05-14","o":0.82,"h":0.88,"l":0.82,"c":0.83,"v":78078},{"d":"2026-05-15","o":0.83,"h":0.86,"l":0.82,"c":0.82,"v":42960},{"d":"2026-05-18","o":0.83,"h":0.85,"l":0.78,"c":0.79,"v":73278},{"d":"2026-05-19","o":2.41,"h":2.67,"l":1.65,"c":1.73,"v":148171175}]