[{"d":"2020-07-24","o":17.4,"h":19,"l":16.59,"c":17.76,"v":4914000},{"d":"2020-07-27","o":16.86,"h":18,"l":15.33,"c":17.5,"v":581900},{"d":"2020-07-28","o":17.3,"h":18.23,"l":16.48,"c":17.99,"v":151100},{"d":"2020-07-29","o":18.04,"h":19.62,"l":17.81,"c":18.76,"v":174700},{"d":"2020-07-30","o":19.14,"h":19.65,"l":18.23,"c":18.41,"v":119100},{"d":"2020-07-31","o":18.7,"h":18.95,"l":16.77,"c":18.23,"v":186400},{"d":"2020-08-03","o":18.05,"h":20.35,"l":18.05,"c":19.85,"v":167200},{"d":"2020-08-04","o":20.02,"h":20.02,"l":18.94,"c":19.23,"v":97500},{"d":"2020-08-05","o":19.61,"h":22.37,"l":19.01,"c":21.83,"v":291800},{"d":"2020-08-06","o":21.9,"h":21.99,"l":20.5,"c":21.17,"v":136700},{"d":"2020-08-07","o":21.17,"h":26.9,"l":20,"c":21.74,"v":398200},{"d":"2020-08-10","o":21.24,"h":23.06,"l":21.24,"c":22.02,"v":154900},{"d":"2020-08-11","o":22.29,"h":24.67,"l":21.92,"c":23.94,"v":155800},{"d":"2020-08-12","o":24.29,"h":29.71,"l":23.5,"c":28.63,"v":221900},{"d":"2020-08-13","o":28.86,"h":29.35,"l":25.65,"c":27.61,"v":214300},{"d":"2020-08-14","o":27.27,"h":28.42,"l":24.01,"c":26.17,"v":237300},{"d":"2020-08-17","o":25.59,"h":27.55,"l":24.02,"c":26.55,"v":102600},{"d":"2020-08-18","o":26.64,"h":28.99,"l":26.08,"c":26.83,"v":291300},{"d":"2020-08-19","o":26.83,"h":27.56,"l":24.9,"c":25.86,"v":175700},{"d":"2020-08-20","o":25.64,"h":26.18,"l":24.54,"c":24.61,"v":86900},{"d":"2020-08-21","o":24.47,"h":25.65,"l":22.75,"c":24.6,"v":145700},{"d":"2020-08-24","o":24.33,"h":24.5,"l":23.32,"c":23.86,"v":126500},{"d":"2020-08-25","o":23.67,"h":24.24,"l":23.36,"c":23.49,"v":120300},{"d":"2020-08-26","o":23.5,"h":23.9,"l":23.01,"c":23.12,"v":135100},{"d":"2020-08-27","o":23.11,"h":24.16,"l":23.11,"c":23.87,"v":77700},{"d":"2020-08-28","o":23.82,"h":25.54,"l":23.42,"c":24.27,"v":135900},{"d":"2020-08-31","o":25.42,"h":25.53,"l":23.3,"c":24.67,"v":106900},{"d":"2020-09-01","o":24.5,"h":25.67,"l":23.92,"c":24.37,"v":121900},{"d":"2020-09-02","o":24.57,"h":27,"l":24.34,"c":26.39,"v":123800},{"d":"2020-09-03","o":26,"h":26.62,"l":23.97,"c":26.22,"v":136300},{"d":"2020-09-04","o":26.22,"h":26.39,"l":24.69,"c":25.09,"v":61500},{"d":"2020-09-08","o":25.12,"h":28.87,"l":25.12,"c":26.06,"v":140100},{"d":"2020-09-09","o":26.59,"h":28.95,"l":26,"c":26.74,"v":218200},{"d":"2020-09-10","o":25.27,"h":27.38,"l":24.51,"c":25.51,"v":147700},{"d":"2020-09-11","o":25.75,"h":26.82,"l":24.75,"c":24.8,"v":139900},{"d":"2020-09-14","o":25,"h":25.64,"l":22.16,"c":23.09,"v":352300},{"d":"2020-09-15","o":23.02,"h":24.52,"l":23,"c":23.02,"v":191700},{"d":"2020-09-16","o":23.43,"h":25.36,"l":22.17,"c":22.47,"v":432700},{"d":"2020-09-17","o":22.26,"h":22.79,"l":21.21,"c":21.29,"v":323300},{"d":"2020-09-18","o":21.25,"h":24.52,"l":21.25,"c":22.5,"v":2536800},{"d":"2020-09-21","o":22.07,"h":22.57,"l":21.87,"c":22.02,"v":279100},{"d":"2020-09-22","o":21.91,"h":22.5,"l":21.71,"c":22.18,"v":300800},{"d":"2020-09-23","o":22.01,"h":24.95,"l":22,"c":23,"v":294300},{"d":"2020-09-24","o":22.89,"h":23.65,"l":21.89,"c":22.97,"v":152000},{"d":"2020-09-25","o":22.8,"h":23.9,"l":21.79,"c":23,"v":286800},{"d":"2020-09-28","o":23.1,"h":24.76,"l":22.38,"c":24.55,"v":106600},{"d":"2020-09-29","o":24.53,"h":28.49,"l":23.47,"c":28.05,"v":399700},{"d":"2020-09-30","o":27.8,"h":30.69,"l":25.19,"c":30.23,"v":165800},{"d":"2020-10-01","o":30.24,"h":31.84,"l":27.89,"c":28.93,"v":140200},{"d":"2020-10-02","o":28.64,"h":28.91,"l":26.36,"c":26.97,"v":148500},{"d":"2020-10-05","o":27.21,"h":28.55,"l":26.58,"c":27.75,"v":380300},{"d":"2020-10-06","o":27.95,"h":29.49,"l":26.03,"c":27.31,"v":231200},{"d":"2020-10-07","o":27.41,"h":28,"l":26.85,"c":27,"v":283300},{"d":"2020-10-08","o":27.27,"h":27.89,"l":26.74,"c":27.33,"v":115300},{"d":"2020-10-09","o":27.55,"h":28.2,"l":27.28,"c":27.88,"v":81400},{"d":"2020-10-12","o":28.16,"h":29.71,"l":27.51,"c":29.11,"v":126100},{"d":"2020-10-13","o":28.81,"h":29.74,"l":28.01,"c":29.4,"v":114600},{"d":"2020-10-14","o":29.48,"h":30.39,"l":28.05,"c":28.8,"v":169700},{"d":"2020-10-15","o":28.52,"h":29.85,"l":27.59,"c":29.16,"v":120100},{"d":"2020-10-16","o":28.81,"h":31.5,"l":28.81,"c":30.32,"v":121100},{"d":"2020-10-19","o":30.76,"h":30.76,"l":29.75,"c":30.04,"v":76300},{"d":"2020-10-20","o":30.4,"h":30.91,"l":26.74,"c":27.71,"v":110500},{"d":"2020-10-21","o":27.58,"h":28.24,"l":26.11,"c":26.23,"v":64800},{"d":"2020-10-22","o":26.2,"h":26.97,"l":24.36,"c":24.59,"v":215800},{"d":"2020-10-23","o":24.44,"h":24.85,"l":23.9,"c":24.44,"v":117200},{"d":"2020-10-26","o":24.25,"h":25.3,"l":23.75,"c":24.97,"v":78500},{"d":"2020-10-27","o":24.99,"h":25.72,"l":24.28,"c":24.51,"v":83500},{"d":"2020-10-28","o":24.25,"h":24.46,"l":23.25,"c":23.78,"v":187900},{"d":"2020-10-29","o":23.79,"h":23.79,"l":21.22,"c":21.69,"v":138000},{"d":"2020-10-30","o":21.51,"h":22.58,"l":20.57,"c":20.81,"v":72000},{"d":"2020-11-02","o":21.27,"h":23.24,"l":20.7,"c":23.01,"v":130300},{"d":"2020-11-03","o":23,"h":23.64,"l":22.62,"c":23.27,"v":127700},{"d":"2020-11-04","o":23.62,"h":24.45,"l":23.1,"c":23.86,"v":94000},{"d":"2020-11-05","o":23.9,"h":24.99,"l":23.17,"c":24.08,"v":99900},{"d":"2020-11-06","o":24.28,"h":24.28,"l":23.02,"c":23.41,"v":67000},{"d":"2020-11-09","o":24.17,"h":24.37,"l":22.43,"c":22.72,"v":45600},{"d":"2020-11-10","o":23.33,"h":23.33,"l":21.65,"c":22.67,"v":65900},{"d":"2020-11-11","o":22.99,"h":23.34,"l":22.52,"c":23.04,"v":61100},{"d":"2020-11-12","o":22.96,"h":23.5,"l":22.62,"c":22.99,"v":36200},{"d":"2020-11-13","o":23.41,"h":23.43,"l":22.62,"c":22.86,"v":35600},{"d":"2020-11-16","o":23.31,"h":23.73,"l":22.07,"c":22.63,"v":47200},{"d":"2020-11-17","o":22.96,"h":24.29,"l":22,"c":23.67,"v":125900},{"d":"2020-11-18","o":23.4,"h":24.57,"l":23.08,"c":23.73,"v":33800},{"d":"2020-11-19","o":23.58,"h":25.04,"l":23.58,"c":24.93,"v":40900},{"d":"2020-11-20","o":24.47,"h":25.44,"l":24.17,"c":24.95,"v":48500},{"d":"2020-11-23","o":25.5,"h":25.98,"l":24.96,"c":25.01,"v":91200},{"d":"2020-11-24","o":25.26,"h":25.96,"l":24.58,"c":24.99,"v":85200},{"d":"2020-11-25","o":25.4,"h":25.49,"l":24.63,"c":24.63,"v":57000},{"d":"2020-11-27","o":24.92,"h":25.49,"l":24.86,"c":25.13,"v":28200},{"d":"2020-11-30","o":25.24,"h":25.24,"l":23.76,"c":24.2,"v":208600},{"d":"2020-12-01","o":24.25,"h":25.83,"l":23.78,"c":24.89,"v":58200},{"d":"2020-12-02","o":24.97,"h":25.41,"l":24.02,"c":25.03,"v":53600},{"d":"2020-12-03","o":25.04,"h":25.38,"l":24.72,"c":24.88,"v":48900},{"d":"2020-12-04","o":24.88,"h":25.79,"l":24.79,"c":25.15,"v":34300},{"d":"2020-12-07","o":25.34,"h":25.55,"l":24.6,"c":25.02,"v":41600},{"d":"2020-12-08","o":24.89,"h":25.22,"l":24.19,"c":24.98,"v":50800},{"d":"2020-12-09","o":25.08,"h":25.22,"l":23.86,"c":24.22,"v":48200},{"d":"2020-12-10","o":24.1,"h":25.25,"l":24.1,"c":24.7,"v":69900},{"d":"2020-12-11","o":24.46,"h":25.98,"l":24.14,"c":24.83,"v":84000},{"d":"2020-12-14","o":25.24,"h":25.87,"l":24.56,"c":24.67,"v":166100},{"d":"2020-12-15","o":24.75,"h":25.5,"l":24.75,"c":25.3,"v":123600},{"d":"2020-12-16","o":25.48,"h":25.96,"l":25.09,"c":25.84,"v":238300},{"d":"2020-12-17","o":25.99,"h":31,"l":25.9,"c":29.22,"v":257500},{"d":"2020-12-18","o":29.79,"h":31,"l":28.97,"c":28.98,"v":1083300},{"d":"2020-12-21","o":28.32,"h":28.59,"l":25.26,"c":26.31,"v":119300},{"d":"2020-12-22","o":26.35,"h":29.35,"l":24.87,"c":28.64,"v":126100},{"d":"2020-12-23","o":28.65,"h":30.76,"l":28,"c":30.55,"v":97200},{"d":"2020-12-24","o":30.55,"h":31.94,"l":29.52,"c":29.98,"v":263600},{"d":"2020-12-28","o":30.14,"h":30.32,"l":28.51,"c":28.73,"v":101000},{"d":"2020-12-29","o":28.97,"h":29,"l":26.75,"c":28.26,"v":167100},{"d":"2020-12-30","o":28.51,"h":29.5,"l":27.44,"c":27.64,"v":76400},{"d":"2020-12-31","o":27.84,"h":27.91,"l":23.5,"c":25.03,"v":170200},{"d":"2021-01-04","o":25.03,"h":25.03,"l":23.76,"c":23.91,"v":88000},{"d":"2021-01-05","o":23.76,"h":23.91,"l":22.31,"c":22.59,"v":133800},{"d":"2021-01-06","o":22.91,"h":23.49,"l":22.25,"c":23.24,"v":113600},{"d":"2021-01-07","o":23.34,"h":23.69,"l":22.31,"c":22.5,"v":85700},{"d":"2021-01-08","o":22.45,"h":22.91,"l":21.75,"c":22.31,"v":84300},{"d":"2021-01-11","o":22.36,"h":22.57,"l":21.75,"c":22.04,"v":308700},{"d":"2021-01-12","o":21.83,"h":23.12,"l":21.61,"c":22.38,"v":61200},{"d":"2021-01-13","o":22.34,"h":22.64,"l":21.83,"c":22.28,"v":81200},{"d":"2021-01-14","o":22.56,"h":25,"l":22.56,"c":24.22,"v":69700},{"d":"2021-01-15","o":24.17,"h":27.75,"l":23.64,"c":27.45,"v":138800},{"d":"2021-01-19","o":27.42,"h":28.49,"l":26.14,"c":27.89,"v":204400},{"d":"2021-01-20","o":28,"h":28.34,"l":25.63,"c":26.45,"v":140100},{"d":"2021-01-21","o":26.5,"h":26.7,"l":24.86,"c":25.23,"v":53400},{"d":"2021-01-22","o":25.06,"h":27.12,"l":24.6,"c":27.02,"v":100100},{"d":"2021-01-25","o":26.76,"h":27,"l":25.41,"c":25.5,"v":75300},{"d":"2021-01-26","o":26.46,"h":26.95,"l":24.7,"c":24.91,"v":132100},{"d":"2021-01-27","o":24.32,"h":24.55,"l":22.31,"c":22.47,"v":147800},{"d":"2021-01-28","o":22.54,"h":23.9,"l":22.22,"c":22.49,"v":93800},{"d":"2021-01-29","o":22.59,"h":22.94,"l":21.83,"c":22,"v":61100},{"d":"2021-02-01","o":22,"h":22.85,"l":21.55,"c":22.01,"v":146400},{"d":"2021-02-02","o":22.6,"h":23.84,"l":21.95,"c":23.39,"v":152700},{"d":"2021-02-03","o":23.1,"h":23.54,"l":22.11,"c":22.46,"v":105200},{"d":"2021-02-04","o":22.43,"h":23.83,"l":21.75,"c":23.38,"v":204300},{"d":"2021-02-05","o":23.43,"h":25.39,"l":22.61,"c":24.34,"v":282600},{"d":"2021-02-08","o":23.98,"h":26.48,"l":23.98,"c":26.33,"v":77900},{"d":"2021-02-09","o":26.5,"h":28.66,"l":24.9,"c":28.51,"v":172900},{"d":"2021-02-10","o":28.5,"h":29.78,"l":26.55,"c":28.07,"v":109000},{"d":"2021-02-11","o":28.19,"h":30.98,"l":27.36,"c":28.2,"v":123600},{"d":"2021-02-12","o":27.83,"h":30.01,"l":26.93,"c":27.8,"v":55600},{"d":"2021-02-16","o":27.86,"h":27.99,"l":26.13,"c":27.16,"v":111200},{"d":"2021-02-17","o":26.88,"h":29.74,"l":26.01,"c":29.15,"v":55700},{"d":"2021-02-18","o":28.94,"h":30.36,"l":28.3,"c":29.32,"v":86800},{"d":"2021-02-19","o":29.18,"h":32,"l":28.79,"c":30.12,"v":118800},{"d":"2021-02-22","o":30.56,"h":38.01,"l":30.56,"c":33.04,"v":506900},{"d":"2021-02-23","o":32.91,"h":33.78,"l":30.54,"c":31.17,"v":180300},{"d":"2021-02-24","o":31.34,"h":32.08,"l":29.4,"c":30.8,"v":155800},{"d":"2021-02-25","o":31.02,"h":31.62,"l":29.58,"c":30.07,"v":124800},{"d":"2021-02-26","o":30.54,"h":30.94,"l":27.67,"c":29.11,"v":242800},{"d":"2021-03-01","o":30.02,"h":32.2,"l":28.59,"c":29.91,"v":145000},{"d":"2021-03-02","o":29.55,"h":32.16,"l":28.83,"c":30.87,"v":130900},{"d":"2021-03-03","o":30.93,"h":32.12,"l":29.33,"c":30.85,"v":130500},{"d":"2021-03-04","o":30.73,"h":31.89,"l":27.85,"c":29.01,"v":248600},{"d":"2021-03-05","o":29.51,"h":31.93,"l":27.01,"c":31.01,"v":214800},{"d":"2021-03-08","o":31.37,"h":33.1,"l":28.65,"c":28.73,"v":142900},{"d":"2021-03-09","o":29.36,"h":32.77,"l":29.36,"c":32.29,"v":86000},{"d":"2021-03-10","o":32.73,"h":33.58,"l":31.7,"c":32.11,"v":92400},{"d":"2021-03-11","o":32.78,"h":34.2,"l":32.19,"c":34.02,"v":86900},{"d":"2021-03-12","o":34.08,"h":35.32,"l":32.44,"c":33.89,"v":94100},{"d":"2021-03-15","o":33.5,"h":35.99,"l":33.01,"c":34.45,"v":87000},{"d":"2021-03-16","o":34.45,"h":35.73,"l":33.4,"c":35.01,"v":140100},{"d":"2021-03-17","o":35.17,"h":35.17,"l":30.81,"c":31.54,"v":161900},{"d":"2021-03-18","o":31.5,"h":31.58,"l":29.73,"c":31.15,"v":147400},{"d":"2021-03-19","o":31.71,"h":32.74,"l":29.3,"c":29.83,"v":2112500},{"d":"2021-03-22","o":30.57,"h":30.94,"l":28.19,"c":28.57,"v":139100},{"d":"2021-03-23","o":28.03,"h":29.95,"l":26.85,"c":29.36,"v":183700},{"d":"2021-03-24","o":29.29,"h":30.82,"l":28.52,"c":29.92,"v":201800},{"d":"2021-03-25","o":29.02,"h":30.07,"l":27.66,"c":29.13,"v":211000},{"d":"2021-03-26","o":28.75,"h":28.79,"l":26.59,"c":27.5,"v":329700},{"d":"2021-03-29","o":27,"h":27.55,"l":24.5,"c":24.51,"v":139200},{"d":"2021-03-30","o":24.29,"h":25.84,"l":23.63,"c":24.71,"v":82900},{"d":"2021-03-31","o":24.62,"h":28.36,"l":24.62,"c":27.84,"v":142200},{"d":"2021-04-01","o":28.01,"h":28.31,"l":26.52,"c":27.48,"v":86400},{"d":"2021-04-05","o":27.76,"h":27.99,"l":25.37,"c":27.33,"v":191000},{"d":"2021-04-06","o":27.26,"h":27.26,"l":25.6,"c":26.06,"v":122800},{"d":"2021-04-07","o":25.95,"h":26.33,"l":24.21,"c":24.53,"v":71600},{"d":"2021-04-08","o":25.05,"h":25.7,"l":24.47,"c":25.15,"v":79400},{"d":"2021-04-09","o":24.9,"h":25.44,"l":24.01,"c":24.93,"v":58600},{"d":"2021-04-12","o":24.78,"h":24.78,"l":23.17,"c":23.25,"v":118400},{"d":"2021-04-13","o":23.55,"h":24.52,"l":22.36,"c":23.05,"v":82200},{"d":"2021-04-14","o":23.02,"h":23.95,"l":22.83,"c":23.35,"v":100300},{"d":"2021-04-15","o":23.63,"h":25.6,"l":23.07,"c":23.93,"v":113200},{"d":"2021-04-16","o":24.25,"h":24.56,"l":23.1,"c":23.42,"v":70900},{"d":"2021-04-19","o":23.14,"h":23.35,"l":21.28,"c":21.52,"v":124600},{"d":"2021-04-20","o":21.36,"h":22.34,"l":21.36,"c":21.78,"v":68400},{"d":"2021-04-21","o":21.72,"h":22.93,"l":21.27,"c":22.24,"v":168300},{"d":"2021-04-22","o":22.28,"h":22.66,"l":21.25,"c":21.34,"v":104000},{"d":"2021-04-23","o":21.53,"h":21.65,"l":20.52,"c":21.08,"v":147300},{"d":"2021-04-26","o":21.28,"h":21.59,"l":20.74,"c":21.06,"v":229300},{"d":"2021-04-27","o":21.16,"h":21.48,"l":19.77,"c":20.51,"v":196600},{"d":"2021-04-28","o":20.42,"h":20.94,"l":19.92,"c":20,"v":177700},{"d":"2021-04-29","o":20.27,"h":20.56,"l":19.54,"c":20.05,"v":157400},{"d":"2021-04-30","o":19.69,"h":20.69,"l":19.69,"c":19.93,"v":131500},{"d":"2021-05-03","o":19.96,"h":20.61,"l":19.7,"c":19.91,"v":137200},{"d":"2021-05-04","o":19.68,"h":19.75,"l":18.67,"c":19.27,"v":110600},{"d":"2021-05-05","o":19.23,"h":20.63,"l":19.11,"c":19.97,"v":100600},{"d":"2021-05-06","o":19.82,"h":20.24,"l":18.76,"c":19.84,"v":129900},{"d":"2021-05-07","o":19.89,"h":20.28,"l":19.01,"c":19.93,"v":151000},{"d":"2021-05-10","o":19.96,"h":20.41,"l":18.26,"c":18.48,"v":137200},{"d":"2021-05-11","o":17.98,"h":19.68,"l":17.27,"c":17.81,"v":183200},{"d":"2021-05-12","o":17.55,"h":20.64,"l":17.55,"c":19.57,"v":150100},{"d":"2021-05-13","o":19.85,"h":20.54,"l":18.81,"c":19.72,"v":131500},{"d":"2021-05-14","o":19.73,"h":21.5,"l":19.49,"c":20.53,"v":160400},{"d":"2021-05-17","o":20.21,"h":21.49,"l":19.56,"c":20.76,"v":733600},{"d":"2021-05-18","o":20.48,"h":20.98,"l":19.85,"c":20.75,"v":184000},{"d":"2021-05-19","o":20,"h":21.27,"l":20,"c":21.2,"v":159400},{"d":"2021-05-20","o":21.09,"h":22.4,"l":20.76,"c":21.65,"v":133400},{"d":"2021-05-21","o":21.97,"h":22.5,"l":21.2,"c":22.43,"v":188100},{"d":"2021-05-24","o":22.06,"h":22.8,"l":20.35,"c":20.55,"v":187200},{"d":"2021-05-25","o":20.54,"h":21.13,"l":20.32,"c":20.57,"v":118000},{"d":"2021-05-26","o":20.58,"h":22.03,"l":20.5,"c":21.97,"v":124400},{"d":"2021-05-27","o":22.15,"h":22.73,"l":21.42,"c":22.63,"v":185900},{"d":"2021-05-28","o":22.87,"h":23.42,"l":20.86,"c":21.12,"v":115400},{"d":"2021-06-01","o":21.16,"h":22.06,"l":20.21,"c":21.24,"v":195400},{"d":"2021-06-02","o":21.46,"h":21.46,"l":20.43,"c":21.03,"v":146600},{"d":"2021-06-03","o":20.99,"h":21.9,"l":20.67,"c":21.63,"v":129500},{"d":"2021-06-04","o":21.59,"h":21.99,"l":21.27,"c":21.51,"v":58100},{"d":"2021-06-07","o":21.6,"h":23.44,"l":21.6,"c":22.99,"v":173700},{"d":"2021-06-08","o":23.04,"h":23.27,"l":22.13,"c":22.56,"v":71100},{"d":"2021-06-09","o":22.71,"h":23.4,"l":22.28,"c":22.77,"v":109300},{"d":"2021-06-10","o":22.83,"h":23,"l":21.81,"c":22.84,"v":122200},{"d":"2021-06-11","o":22.84,"h":23.96,"l":22.84,"c":23.85,"v":81200},{"d":"2021-06-14","o":23.96,"h":24.19,"l":23.05,"c":23.51,"v":128000},{"d":"2021-06-15","o":23.46,"h":23.64,"l":22.46,"c":23.09,"v":84700},{"d":"2021-06-16","o":23.07,"h":23.84,"l":22.52,"c":23.12,"v":108800},{"d":"2021-06-17","o":23.2,"h":23.93,"l":22.76,"c":23.71,"v":87500},{"d":"2021-06-18","o":23.12,"h":24,"l":22.43,"c":23.95,"v":528700},{"d":"2021-06-21","o":24.02,"h":24.5,"l":23.83,"c":24.37,"v":124200},{"d":"2021-06-22","o":24.3,"h":24.3,"l":22.76,"c":23.99,"v":119000},{"d":"2021-06-23","o":23.98,"h":24.42,"l":23.31,"c":23.91,"v":119500},{"d":"2021-06-24","o":24.39,"h":24.85,"l":23.34,"c":23.65,"v":136300},{"d":"2021-06-25","o":23.73,"h":24.01,"l":23.23,"c":23.94,"v":1440300},{"d":"2021-06-28","o":23.98,"h":24.38,"l":22.83,"c":23.05,"v":130600},{"d":"2021-06-29","o":23.26,"h":23.26,"l":21.88,"c":22.12,"v":114700},{"d":"2021-06-30","o":22.01,"h":23.11,"l":21.8,"c":22.51,"v":276500},{"d":"2021-07-01","o":22.64,"h":23.84,"l":22.39,"c":23.4,"v":182800},{"d":"2021-07-02","o":23.67,"h":23.75,"l":23,"c":23.33,"v":192600},{"d":"2021-07-06","o":23.5,"h":23.59,"l":22.84,"c":23.05,"v":100400},{"d":"2021-07-07","o":23.16,"h":23.71,"l":22.4,"c":22.76,"v":70800},{"d":"2021-07-08","o":22.42,"h":23.08,"l":22.42,"c":22.91,"v":71600},{"d":"2021-07-09","o":23.17,"h":23.52,"l":22.9,"c":23.27,"v":48200},{"d":"2021-07-12","o":23.15,"h":23.15,"l":22.42,"c":22.74,"v":38100},{"d":"2021-07-13","o":22.44,"h":22.94,"l":21.94,"c":22.7,"v":1071800},{"d":"2021-07-14","o":22.96,"h":23,"l":21.93,"c":22.45,"v":86100},{"d":"2021-07-15","o":22.42,"h":22.5,"l":21.8,"c":22.43,"v":71900},{"d":"2021-07-16","o":22.68,"h":23.6,"l":22.47,"c":22.99,"v":76700},{"d":"2021-07-19","o":22.62,"h":23.4,"l":22.3,"c":22.8,"v":76500},{"d":"2021-07-20","o":22.84,"h":23.7,"l":22.81,"c":23.33,"v":103900},{"d":"2021-07-21","o":23.46,"h":23.81,"l":22.37,"c":22.75,"v":42300},{"d":"2021-07-22","o":22.54,"h":23.23,"l":21.87,"c":21.99,"v":46700},{"d":"2021-07-23","o":21.96,"h":21.96,"l":20.68,"c":21,"v":60100},{"d":"2021-07-26","o":21.05,"h":21.2,"l":19.87,"c":20.33,"v":110000},{"d":"2021-07-27","o":20.27,"h":20.68,"l":19.83,"c":20.24,"v":72200},{"d":"2021-07-28","o":20.44,"h":22.05,"l":20.33,"c":21.85,"v":118500},{"d":"2021-07-29","o":21.98,"h":22.43,"l":20.87,"c":21.35,"v":82600},{"d":"2021-07-30","o":21.34,"h":21.5,"l":20.39,"c":21.06,"v":110100},{"d":"2021-08-02","o":21.28,"h":21.8,"l":20.85,"c":21.54,"v":134500},{"d":"2021-08-03","o":21.66,"h":21.96,"l":20.41,"c":20.97,"v":181300},{"d":"2021-08-04","o":20.69,"h":21.98,"l":20.25,"c":20.38,"v":30600},{"d":"2021-08-05","o":20.32,"h":21.76,"l":20.32,"c":21.5,"v":99400},{"d":"2021-08-06","o":21.68,"h":22.12,"l":20.55,"c":20.68,"v":280800},{"d":"2021-08-09","o":20.56,"h":21.79,"l":20.56,"c":21.3,"v":109600},{"d":"2021-08-10","o":21.27,"h":21.36,"l":20.38,"c":20.44,"v":53900},{"d":"2021-08-11","o":20.41,"h":20.65,"l":19.89,"c":20.13,"v":68800},{"d":"2021-08-12","o":20.23,"h":20.23,"l":19.55,"c":19.73,"v":64200},{"d":"2021-08-13","o":20.18,"h":20.18,"l":19.35,"c":19.4,"v":40400},{"d":"2021-08-16","o":19.38,"h":19.55,"l":18.76,"c":18.99,"v":58700},{"d":"2021-08-17","o":18.6,"h":18.87,"l":17.87,"c":18.5,"v":130600},{"d":"2021-08-18","o":18.36,"h":18.67,"l":17.77,"c":17.86,"v":97700},{"d":"2021-08-19","o":17.54,"h":17.99,"l":16.5,"c":16.88,"v":280500},{"d":"2021-08-20","o":16.55,"h":16.78,"l":15.52,"c":16.75,"v":180600},{"d":"2021-08-23","o":17.05,"h":17.88,"l":17,"c":17.53,"v":129500},{"d":"2021-08-24","o":17.51,"h":17.63,"l":16.36,"c":16.74,"v":60300},{"d":"2021-08-25","o":16.76,"h":17.71,"l":16.76,"c":17.33,"v":74700},{"d":"2021-08-26","o":17.27,"h":17.83,"l":16.94,"c":17.1,"v":51700},{"d":"2021-08-27","o":17.14,"h":17.93,"l":16.24,"c":16.5,"v":215900},{"d":"2021-08-30","o":16.6,"h":17.37,"l":16.48,"c":16.87,"v":111900},{"d":"2021-08-31","o":16.55,"h":17.3,"l":15.86,"c":16.35,"v":152100},{"d":"2021-09-01","o":16.46,"h":16.81,"l":15.83,"c":16.53,"v":106400},{"d":"2021-09-02","o":16.59,"h":17.27,"l":16.07,"c":17.16,"v":86400},{"d":"2021-09-03","o":16.99,"h":17.25,"l":16.71,"c":17.15,"v":134000},{"d":"2021-09-07","o":17.11,"h":17.89,"l":16.52,"c":17.69,"v":244700},{"d":"2021-09-08","o":17.63,"h":18.25,"l":17.12,"c":17.28,"v":109000},{"d":"2021-09-09","o":17.16,"h":18.47,"l":17.05,"c":18.41,"v":315000},{"d":"2021-09-10","o":18.4,"h":18.89,"l":17.8,"c":18.85,"v":240300},{"d":"2021-09-13","o":18.86,"h":20.76,"l":17.75,"c":20.5,"v":603700},{"d":"2021-09-14","o":20.38,"h":20.93,"l":19.8,"c":20.8,"v":265600},{"d":"2021-09-15","o":20.98,"h":21.76,"l":20.87,"c":21.65,"v":147400},{"d":"2021-09-16","o":21.62,"h":22.57,"l":20.92,"c":22.04,"v":246900},{"d":"2021-09-17","o":22.13,"h":23.61,"l":21.4,"c":22.17,"v":1220800},{"d":"2021-09-20","o":21.79,"h":21.88,"l":20.63,"c":21.25,"v":112900},{"d":"2021-09-21","o":21.33,"h":21.58,"l":20.62,"c":20.97,"v":51700},{"d":"2021-09-22","o":21.18,"h":21.52,"l":20.59,"c":21.12,"v":51700},{"d":"2021-09-23","o":22.49,"h":22.49,"l":20.85,"c":21.83,"v":91100},{"d":"2021-09-24","o":21.45,"h":21.51,"l":20.74,"c":20.95,"v":119000},{"d":"2021-09-27","o":21.07,"h":22.49,"l":21,"c":22.34,"v":120100},{"d":"2021-09-28","o":22.29,"h":22.29,"l":20.49,"c":20.71,"v":238300},{"d":"2021-09-29","o":20.99,"h":21.06,"l":17.01,"c":18.11,"v":749100},{"d":"2021-09-30","o":18.21,"h":19.15,"l":18.05,"c":18.61,"v":193800},{"d":"2021-10-01","o":18.58,"h":19.42,"l":18.27,"c":18.74,"v":222000},{"d":"2021-10-04","o":18.69,"h":19.36,"l":18.07,"c":18.88,"v":105500},{"d":"2021-10-05","o":18.94,"h":19.4,"l":18.35,"c":19.3,"v":350400},{"d":"2021-10-06","o":18.97,"h":19.76,"l":18.97,"c":19.41,"v":338500},{"d":"2021-10-07","o":19.49,"h":19.79,"l":19.02,"c":19.65,"v":202300},{"d":"2021-10-08","o":19.67,"h":20.55,"l":19.41,"c":20.18,"v":243900},{"d":"2021-10-11","o":20.41,"h":20.41,"l":19.62,"c":19.72,"v":138100},{"d":"2021-10-12","o":19.82,"h":21.26,"l":19.73,"c":21.18,"v":125900},{"d":"2021-10-13","o":21.16,"h":21.68,"l":20.97,"c":21.63,"v":121500},{"d":"2021-10-14","o":21.67,"h":22.33,"l":21.56,"c":21.82,"v":192100},{"d":"2021-10-15","o":22.27,"h":22.27,"l":21.05,"c":22,"v":178700},{"d":"2021-10-18","o":21.66,"h":21.87,"l":20.56,"c":20.75,"v":167200},{"d":"2021-10-19","o":20.67,"h":21.28,"l":20.32,"c":20.97,"v":231600},{"d":"2021-10-20","o":21.28,"h":21.28,"l":19.32,"c":19.38,"v":247900},{"d":"2021-10-21","o":19.42,"h":19.78,"l":18.21,"c":18.26,"v":74100},{"d":"2021-10-22","o":18.3,"h":18.55,"l":16.69,"c":18.49,"v":160500},{"d":"2021-10-25","o":18.5,"h":18.83,"l":16.97,"c":17.44,"v":193500},{"d":"2021-10-26","o":17.68,"h":18.41,"l":17.16,"c":17.63,"v":145800},{"d":"2021-10-27","o":17.46,"h":17.81,"l":17.05,"c":17.07,"v":78500},{"d":"2021-10-28","o":17.02,"h":17.44,"l":16.64,"c":16.82,"v":112400},{"d":"2021-10-29","o":16.64,"h":17.45,"l":16.16,"c":16.31,"v":100900},{"d":"2021-11-01","o":16.58,"h":16.62,"l":15.05,"c":15.36,"v":419300},{"d":"2021-11-02","o":15.55,"h":16.18,"l":14.78,"c":16.15,"v":381800},{"d":"2021-11-03","o":16,"h":17.47,"l":15.75,"c":16.85,"v":242600},{"d":"2021-11-04","o":16.86,"h":18.06,"l":15.71,"c":16.43,"v":258600},{"d":"2021-11-05","o":16.4,"h":17.17,"l":14.73,"c":15.51,"v":277300},{"d":"2021-11-08","o":15.65,"h":16.66,"l":15.62,"c":16.42,"v":175300},{"d":"2021-11-09","o":16.49,"h":16.57,"l":15.83,"c":16.4,"v":112600},{"d":"2021-11-10","o":16.52,"h":17.08,"l":15.95,"c":16.64,"v":178100},{"d":"2021-11-11","o":16.36,"h":16.66,"l":15.78,"c":16.09,"v":153300},{"d":"2021-11-12","o":16.12,"h":16.75,"l":15.71,"c":16.45,"v":168700},{"d":"2021-11-15","o":16.5,"h":16.54,"l":15.25,"c":15.34,"v":210100},{"d":"2021-11-16","o":15.35,"h":15.93,"l":14.8,"c":15.27,"v":320700},{"d":"2021-11-17","o":15.44,"h":15.68,"l":13.86,"c":14.43,"v":364900},{"d":"2021-11-18","o":14.47,"h":15.1,"l":13.8,"c":14.25,"v":113200},{"d":"2021-11-19","o":14.28,"h":14.93,"l":14.02,"c":14.15,"v":120000},{"d":"2021-11-22","o":14.28,"h":14.87,"l":13.5,"c":13.5,"v":281000},{"d":"2021-11-23","o":13.5,"h":14.11,"l":13.03,"c":13.97,"v":354900},{"d":"2021-11-24","o":13.93,"h":14.81,"l":13.48,"c":14.62,"v":137900},{"d":"2021-11-26","o":14.25,"h":14.61,"l":13.45,"c":13.7,"v":143100},{"d":"2021-11-29","o":14.09,"h":14.62,"l":13.9,"c":14.15,"v":273700},{"d":"2021-11-30","o":14.53,"h":16.42,"l":14.21,"c":16.29,"v":1052800},{"d":"2021-12-01","o":16.2,"h":16.8,"l":16.01,"c":16.4,"v":509800},{"d":"2021-12-02","o":16.4,"h":16.7,"l":14.99,"c":16.63,"v":388900},{"d":"2021-12-03","o":16.76,"h":16.92,"l":15.53,"c":15.75,"v":188800},{"d":"2021-12-06","o":15.77,"h":16.06,"l":15.22,"c":15.64,"v":225100},{"d":"2021-12-07","o":15.84,"h":16.64,"l":15.71,"c":16.31,"v":172800},{"d":"2021-12-08","o":16.22,"h":17.13,"l":16.1,"c":16.86,"v":230700},{"d":"2021-12-09","o":16.64,"h":17.28,"l":15.81,"c":15.86,"v":210700},{"d":"2021-12-10","o":15.79,"h":16.65,"l":15.5,"c":15.77,"v":352800},{"d":"2021-12-13","o":15.72,"h":17,"l":14.73,"c":14.8,"v":327800},{"d":"2021-12-14","o":14.38,"h":14.95,"l":13.42,"c":13.6,"v":379800},{"d":"2021-12-15","o":13.6,"h":13.86,"l":12.76,"c":13.07,"v":543600},{"d":"2021-12-16","o":13.28,"h":14.27,"l":12.8,"c":12.85,"v":422200},{"d":"2021-12-17","o":12.75,"h":13.31,"l":12.23,"c":13.03,"v":2320000},{"d":"2021-12-20","o":13.03,"h":13.58,"l":12.36,"c":13.25,"v":682500},{"d":"2021-12-21","o":13.67,"h":13.67,"l":12.22,"c":12.38,"v":226400},{"d":"2021-12-22","o":12.28,"h":12.58,"l":11.8,"c":12.48,"v":268100},{"d":"2021-12-23","o":12.66,"h":12.91,"l":12.25,"c":12.84,"v":229800},{"d":"2021-12-27","o":12.68,"h":12.91,"l":11.54,"c":12.01,"v":226800},{"d":"2021-12-28","o":11.86,"h":12.74,"l":11.56,"c":12.04,"v":211100},{"d":"2021-12-29","o":12.19,"h":12.32,"l":11.36,"c":11.79,"v":257300},{"d":"2021-12-30","o":11.81,"h":12.19,"l":11.58,"c":11.61,"v":207300},{"d":"2021-12-31","o":11.74,"h":12.13,"l":11.34,"c":11.49,"v":219400},{"d":"2022-01-03","o":11.56,"h":11.95,"l":11.05,"c":11.94,"v":413900},{"d":"2022-01-04","o":11.81,"h":11.81,"l":10.88,"c":11.01,"v":330800},{"d":"2022-01-05","o":7.87,"h":8,"l":6.84,"c":7.26,"v":3242800},{"d":"2022-01-06","o":7.24,"h":8.09,"l":7.11,"c":8.03,"v":1018500},{"d":"2022-01-07","o":8,"h":8.97,"l":7.81,"c":8.31,"v":745700},{"d":"2022-01-10","o":8.25,"h":9.06,"l":7.86,"c":8.76,"v":570400},{"d":"2022-01-11","o":8.69,"h":9.44,"l":8.38,"c":8.66,"v":522700},{"d":"2022-01-12","o":8.66,"h":8.78,"l":8.23,"c":8.25,"v":359200},{"d":"2022-01-13","o":8.25,"h":8.69,"l":8.15,"c":8.28,"v":507200},{"d":"2022-01-14","o":8.25,"h":8.62,"l":8.1,"c":8.58,"v":400300},{"d":"2022-01-18","o":8.2,"h":8.41,"l":7.66,"c":7.69,"v":1912400},{"d":"2022-01-19","o":7.88,"h":8.41,"l":7.5,"c":8.08,"v":561000},{"d":"2022-01-20","o":8.08,"h":8.49,"l":7.67,"c":7.88,"v":466200},{"d":"2022-01-21","o":7.69,"h":7.97,"l":7.24,"c":7.5,"v":351400},{"d":"2022-01-24","o":7.34,"h":8,"l":7.06,"c":7.93,"v":378600},{"d":"2022-01-25","o":7.82,"h":8.03,"l":7.44,"c":7.76,"v":249900},{"d":"2022-01-26","o":7.89,"h":8.37,"l":7.48,"c":7.57,"v":279700},{"d":"2022-01-27","o":7.64,"h":7.81,"l":6.91,"c":7,"v":193700},{"d":"2022-01-28","o":7.13,"h":7.54,"l":6.9,"c":7.53,"v":245300},{"d":"2022-01-31","o":7.36,"h":7.89,"l":7.36,"c":7.5,"v":629700},{"d":"2022-02-01","o":7.62,"h":8.43,"l":7.57,"c":8.3,"v":456700},{"d":"2022-02-02","o":8.24,"h":8.24,"l":7.64,"c":7.8,"v":231900},{"d":"2022-02-03","o":7.67,"h":7.97,"l":7.26,"c":7.27,"v":172900},{"d":"2022-02-04","o":7.58,"h":7.72,"l":7.13,"c":7.6,"v":246800},{"d":"2022-02-07","o":7.62,"h":7.93,"l":7.23,"c":7.74,"v":192400},{"d":"2022-02-08","o":7.74,"h":7.85,"l":7.52,"c":7.77,"v":171600},{"d":"2022-02-09","o":7.9,"h":8.2,"l":7.86,"c":8.09,"v":193300},{"d":"2022-02-10","o":7.79,"h":8.03,"l":7.32,"c":7.41,"v":288000},{"d":"2022-02-11","o":7.58,"h":7.64,"l":6.86,"c":6.94,"v":227400},{"d":"2022-02-14","o":6.91,"h":6.93,"l":6.54,"c":6.6,"v":204200},{"d":"2022-02-15","o":6.74,"h":7.09,"l":6.66,"c":6.99,"v":238800},{"d":"2022-02-16","o":6.89,"h":6.9,"l":6.45,"c":6.63,"v":214300},{"d":"2022-02-17","o":6.49,"h":6.51,"l":5.96,"c":6.05,"v":229300},{"d":"2022-02-18","o":6.06,"h":6.34,"l":6,"c":6.14,"v":184600},{"d":"2022-02-22","o":6.02,"h":6.24,"l":5.8,"c":5.83,"v":243300},{"d":"2022-02-23","o":5.86,"h":6.34,"l":5.41,"c":5.44,"v":282900},{"d":"2022-02-24","o":5.14,"h":5.6,"l":5.14,"c":5.6,"v":597600},{"d":"2022-02-25","o":5.68,"h":5.68,"l":5.04,"c":5.14,"v":254800},{"d":"2022-02-28","o":5.14,"h":5.14,"l":4.85,"c":4.86,"v":299300},{"d":"2022-03-01","o":4.85,"h":5.28,"l":4.65,"c":4.73,"v":584400},{"d":"2022-03-02","o":4.77,"h":4.89,"l":4.56,"c":4.61,"v":750900},{"d":"2022-03-03","o":4.67,"h":4.67,"l":4.17,"c":4.38,"v":638700},{"d":"2022-03-04","o":4.33,"h":4.55,"l":4.24,"c":4.32,"v":267500},{"d":"2022-03-07","o":4.33,"h":4.55,"l":4.2,"c":4.35,"v":212100},{"d":"2022-03-08","o":4.31,"h":4.69,"l":4.18,"c":4.65,"v":433300},{"d":"2022-03-09","o":4.73,"h":4.86,"l":4.67,"c":4.77,"v":263100},{"d":"2022-03-10","o":4.65,"h":4.74,"l":4.29,"c":4.45,"v":181600},{"d":"2022-03-11","o":4.52,"h":4.6,"l":4.35,"c":4.43,"v":219800},{"d":"2022-03-14","o":4.41,"h":4.53,"l":3.64,"c":3.69,"v":576300},{"d":"2022-03-15","o":3.72,"h":3.75,"l":3.49,"c":3.6,"v":376400},{"d":"2022-03-16","o":3.66,"h":3.8,"l":3.51,"c":3.8,"v":455400},{"d":"2022-03-17","o":3.79,"h":3.91,"l":3.75,"c":3.9,"v":369100},{"d":"2022-03-18","o":3.96,"h":4.14,"l":3.72,"c":3.77,"v":1881600},{"d":"2022-03-21","o":3.79,"h":3.79,"l":3.34,"c":3.42,"v":403600},{"d":"2022-03-22","o":3.42,"h":3.54,"l":3.42,"c":3.48,"v":420500},{"d":"2022-03-23","o":3.48,"h":3.52,"l":3.27,"c":3.28,"v":391700},{"d":"2022-03-24","o":3.34,"h":3.46,"l":3.31,"c":3.4,"v":397600},{"d":"2022-03-25","o":3.4,"h":3.47,"l":3.22,"c":3.26,"v":293400},{"d":"2022-03-28","o":3.28,"h":3.32,"l":2.99,"c":3.02,"v":517100},{"d":"2022-03-29","o":3.05,"h":3.09,"l":2.91,"c":2.96,"v":493200},{"d":"2022-03-30","o":2.96,"h":3.04,"l":2.76,"c":2.79,"v":368500},{"d":"2022-03-31","o":2.85,"h":2.85,"l":2.68,"c":2.73,"v":381900},{"d":"2022-04-01","o":2.74,"h":2.79,"l":2.65,"c":2.66,"v":389500},{"d":"2022-04-04","o":2.64,"h":3.11,"l":2.64,"c":3.07,"v":1000300},{"d":"2022-04-05","o":3.08,"h":3.1,"l":2.88,"c":2.98,"v":1683100},{"d":"2022-04-06","o":2.92,"h":3.03,"l":2.75,"c":2.81,"v":497400},{"d":"2022-04-07","o":2.83,"h":2.84,"l":2.65,"c":2.66,"v":962600},{"d":"2022-04-08","o":2.63,"h":2.73,"l":2.49,"c":2.59,"v":568900},{"d":"2022-04-11","o":2.53,"h":2.6,"l":2.43,"c":2.57,"v":838000},{"d":"2022-04-12","o":2.6,"h":2.74,"l":2.42,"c":2.44,"v":540900},{"d":"2022-04-13","o":2.43,"h":2.62,"l":2.43,"c":2.48,"v":679400},{"d":"2022-04-14","o":2.5,"h":2.55,"l":2.16,"c":2.17,"v":542700},{"d":"2022-04-18","o":2.2,"h":2.21,"l":2.06,"c":2.11,"v":360200},{"d":"2022-04-19","o":2.29,"h":2.49,"l":2.22,"c":2.35,"v":1231600},{"d":"2022-04-20","o":2.4,"h":2.76,"l":2.24,"c":2.73,"v":2544600},{"d":"2022-04-21","o":2.73,"h":2.75,"l":2.48,"c":2.57,"v":938200},{"d":"2022-04-22","o":2.52,"h":2.57,"l":2.42,"c":2.53,"v":380900},{"d":"2022-04-25","o":2.51,"h":2.67,"l":2.51,"c":2.62,"v":673200},{"d":"2022-04-26","o":2.57,"h":2.67,"l":2.54,"c":2.57,"v":718500},{"d":"2022-04-27","o":2.54,"h":2.57,"l":2.42,"c":2.48,"v":555700},{"d":"2022-04-28","o":2.5,"h":2.59,"l":2.38,"c":2.55,"v":702800},{"d":"2022-04-29","o":2.5,"h":2.74,"l":2.47,"c":2.55,"v":399300},{"d":"2022-05-02","o":2.53,"h":2.77,"l":2.49,"c":2.7,"v":946100},{"d":"2022-05-03","o":2.7,"h":2.79,"l":2.49,"c":2.65,"v":809800},{"d":"2022-05-04","o":2.63,"h":2.73,"l":2.53,"c":2.71,"v":642400},{"d":"2022-05-05","o":2.73,"h":2.73,"l":2.57,"c":2.65,"v":300000},{"d":"2022-05-06","o":2.64,"h":2.65,"l":2.52,"c":2.6,"v":587700},{"d":"2022-05-09","o":2.55,"h":2.61,"l":2.46,"c":2.6,"v":412200},{"d":"2022-05-10","o":2.67,"h":3.27,"l":2.65,"c":3.2,"v":1445300},{"d":"2022-05-11","o":3.18,"h":3.35,"l":2.96,"c":3,"v":645200},{"d":"2022-05-12","o":2.96,"h":3.3,"l":2.87,"c":3.29,"v":496500},{"d":"2022-05-13","o":3.4,"h":3.58,"l":3.21,"c":3.25,"v":535300},{"d":"2022-05-16","o":3.25,"h":3.38,"l":3.19,"c":3.3,"v":443600},{"d":"2022-05-17","o":3.34,"h":3.49,"l":3.25,"c":3.43,"v":249500},{"d":"2022-05-18","o":3.31,"h":3.45,"l":3.23,"c":3.3,"v":434300},{"d":"2022-05-19","o":3.29,"h":3.32,"l":3.13,"c":3.3,"v":348800},{"d":"2022-05-20","o":3.35,"h":3.45,"l":3.22,"c":3.39,"v":252900},{"d":"2022-05-23","o":3.41,"h":3.41,"l":3.22,"c":3.28,"v":195000},{"d":"2022-05-24","o":3.26,"h":3.28,"l":3.13,"c":3.2,"v":810500},{"d":"2022-05-25","o":3.19,"h":3.29,"l":2.92,"c":3.09,"v":695800},{"d":"2022-05-26","o":3.05,"h":3.08,"l":2.97,"c":3.04,"v":547500},{"d":"2022-05-27","o":3.06,"h":3.29,"l":2.96,"c":3.27,"v":345900},{"d":"2022-05-31","o":3.28,"h":3.28,"l":3.12,"c":3.14,"v":754000},{"d":"2022-06-01","o":3.18,"h":3.26,"l":2.93,"c":2.98,"v":362800},{"d":"2022-06-02","o":3.12,"h":3.22,"l":2.89,"c":2.96,"v":152400},{"d":"2022-06-03","o":2.96,"h":3.4,"l":2.95,"c":3.38,"v":365200},{"d":"2022-06-06","o":3.39,"h":3.47,"l":3.2,"c":3.25,"v":471700},{"d":"2022-06-07","o":3.3,"h":4.06,"l":3.25,"c":4.06,"v":658500},{"d":"2022-06-08","o":4.01,"h":4.15,"l":3.76,"c":3.93,"v":411300},{"d":"2022-06-09","o":3.92,"h":3.98,"l":3.77,"c":3.84,"v":470000},{"d":"2022-06-10","o":3.74,"h":3.74,"l":3.36,"c":3.45,"v":348700},{"d":"2022-06-13","o":3.34,"h":3.45,"l":3.1,"c":3.3,"v":1239500},{"d":"2022-06-14","o":3.33,"h":3.33,"l":3.13,"c":3.15,"v":208300},{"d":"2022-06-15","o":3.17,"h":3.21,"l":2.97,"c":3.13,"v":382800},{"d":"2022-06-16","o":3.11,"h":3.18,"l":2.98,"c":3.07,"v":403800},{"d":"2022-06-17","o":3.07,"h":3.21,"l":2.97,"c":3,"v":576800},{"d":"2022-06-21","o":3.06,"h":3.29,"l":3,"c":3.21,"v":448600},{"d":"2022-06-22","o":3.15,"h":3.4,"l":3.14,"c":3.39,"v":404500},{"d":"2022-06-23","o":3.4,"h":3.93,"l":3.34,"c":3.91,"v":375900},{"d":"2022-06-24","o":3.95,"h":4.05,"l":3.76,"c":3.85,"v":4231700},{"d":"2022-06-27","o":3.82,"h":4.08,"l":3.58,"c":3.91,"v":285100},{"d":"2022-06-28","o":3.9,"h":4.1,"l":3.82,"c":4,"v":244900},{"d":"2022-06-29","o":3.99,"h":4.15,"l":3.84,"c":4.01,"v":238300},{"d":"2022-06-30","o":3.96,"h":3.96,"l":3.62,"c":3.77,"v":252900},{"d":"2022-07-01","o":3.78,"h":3.91,"l":3.68,"c":3.89,"v":222300},{"d":"2022-07-05","o":3.84,"h":4,"l":3.75,"c":3.75,"v":191100},{"d":"2022-07-06","o":3.79,"h":3.89,"l":3.75,"c":3.82,"v":153800},{"d":"2022-07-07","o":3.85,"h":4.11,"l":3.85,"c":3.97,"v":240100},{"d":"2022-07-08","o":4.41,"h":4.98,"l":4.4,"c":4.54,"v":1500700},{"d":"2022-07-11","o":4.35,"h":4.45,"l":3.88,"c":3.91,"v":321700},{"d":"2022-07-12","o":4.4,"h":4.6,"l":4.16,"c":4.26,"v":487600},{"d":"2022-07-13","o":4.14,"h":4.79,"l":4.14,"c":4.59,"v":433200},{"d":"2022-07-14","o":4.46,"h":4.61,"l":4.34,"c":4.49,"v":272800},{"d":"2022-07-15","o":4.52,"h":4.85,"l":4.36,"c":4.84,"v":208900},{"d":"2022-07-18","o":4.87,"h":5.26,"l":4.81,"c":5.07,"v":240000},{"d":"2022-07-19","o":5.19,"h":5.31,"l":5.04,"c":5.14,"v":242400},{"d":"2022-07-20","o":5.15,"h":5.37,"l":5,"c":5.24,"v":314300},{"d":"2022-07-21","o":5.23,"h":5.35,"l":5.08,"c":5.15,"v":125500},{"d":"2022-07-22","o":5.21,"h":5.21,"l":4.9,"c":5.01,"v":131800},{"d":"2022-07-25","o":5.01,"h":5.1,"l":4.76,"c":5,"v":175100},{"d":"2022-07-26","o":4.93,"h":5.13,"l":4.86,"c":5.1,"v":196300},{"d":"2022-07-27","o":5.15,"h":5.22,"l":4.95,"c":5.19,"v":141200},{"d":"2022-07-28","o":5.22,"h":5.37,"l":5.16,"c":5.27,"v":129700},{"d":"2022-07-29","o":5.21,"h":5.21,"l":4.88,"c":5.01,"v":175800},{"d":"2022-08-01","o":5.01,"h":5.01,"l":4.45,"c":4.52,"v":304100},{"d":"2022-08-02","o":4.52,"h":4.74,"l":4.52,"c":4.69,"v":78900},{"d":"2022-08-03","o":4.78,"h":5.19,"l":4.78,"c":4.91,"v":181600},{"d":"2022-08-04","o":5.05,"h":5.11,"l":4.91,"c":5.03,"v":98200},{"d":"2022-08-05","o":4.99,"h":5.26,"l":4.97,"c":5.22,"v":226300},{"d":"2022-08-08","o":5.24,"h":5.33,"l":5.1,"c":5.23,"v":164000},{"d":"2022-08-09","o":5.13,"h":5.41,"l":5.01,"c":5.38,"v":309900},{"d":"2022-08-10","o":5.48,"h":5.72,"l":5.42,"c":5.56,"v":239200},{"d":"2022-08-11","o":5.51,"h":5.72,"l":5.51,"c":5.62,"v":179400},{"d":"2022-08-12","o":5.64,"h":6.2,"l":5.64,"c":6.12,"v":445800},{"d":"2022-08-15","o":6.2,"h":6.26,"l":5.97,"c":6.12,"v":137900},{"d":"2022-08-16","o":6.08,"h":6.15,"l":5.68,"c":5.83,"v":152100},{"d":"2022-08-17","o":5.76,"h":5.83,"l":5.59,"c":5.63,"v":65600},{"d":"2022-08-18","o":5.63,"h":5.77,"l":5.55,"c":5.65,"v":31700},{"d":"2022-08-19","o":5.57,"h":5.63,"l":5.33,"c":5.48,"v":70800},{"d":"2022-08-22","o":5.34,"h":5.4,"l":5,"c":5.06,"v":86100},{"d":"2022-08-23","o":5.01,"h":5.21,"l":5.01,"c":5.12,"v":60500},{"d":"2022-08-24","o":5.11,"h":5.43,"l":5.04,"c":5.31,"v":74600},{"d":"2022-08-25","o":5.42,"h":5.42,"l":5.25,"c":5.36,"v":62100},{"d":"2022-08-26","o":5.43,"h":5.59,"l":5.34,"c":5.46,"v":127300},{"d":"2022-08-29","o":5.33,"h":5.6,"l":5.33,"c":5.5,"v":116800},{"d":"2022-08-30","o":5.55,"h":5.55,"l":5.08,"c":5.39,"v":168000},{"d":"2022-08-31","o":5.48,"h":5.92,"l":5.38,"c":5.88,"v":238500},{"d":"2022-09-01","o":5.73,"h":5.88,"l":5.29,"c":5.77,"v":136600},{"d":"2022-09-02","o":5.8,"h":5.85,"l":5.6,"c":5.82,"v":90600},{"d":"2022-09-06","o":5.93,"h":6.2,"l":5.69,"c":5.73,"v":228700},{"d":"2022-09-07","o":5.7,"h":5.84,"l":5.6,"c":5.75,"v":75700},{"d":"2022-09-08","o":5.77,"h":6.14,"l":5.66,"c":6.02,"v":122600},{"d":"2022-09-09","o":6.25,"h":6.63,"l":6.19,"c":6.45,"v":202200},{"d":"2022-09-12","o":6.5,"h":6.56,"l":5.88,"c":6.02,"v":158700},{"d":"2022-09-13","o":5.99,"h":6.14,"l":5.75,"c":6.05,"v":92600},{"d":"2022-09-14","o":6.07,"h":6.22,"l":5.94,"c":6.14,"v":62700},{"d":"2022-09-15","o":6.18,"h":6.49,"l":5.99,"c":6.34,"v":174400},{"d":"2022-09-16","o":6.72,"h":6.72,"l":5.88,"c":6.36,"v":808500},{"d":"2022-09-19","o":6.26,"h":6.67,"l":6.2,"c":6.58,"v":233700},{"d":"2022-09-20","o":6.46,"h":6.9,"l":6.46,"c":6.63,"v":320800},{"d":"2022-09-21","o":6.59,"h":6.77,"l":6.41,"c":6.58,"v":79700},{"d":"2022-09-22","o":6.61,"h":6.77,"l":5.91,"c":6.12,"v":209100},{"d":"2022-09-23","o":6.12,"h":6.24,"l":5.76,"c":5.99,"v":202600},{"d":"2022-09-26","o":5.87,"h":6.11,"l":5.71,"c":6.03,"v":104000},{"d":"2022-09-27","o":6.08,"h":6.28,"l":6.04,"c":6.13,"v":87800},{"d":"2022-09-28","o":6.15,"h":6.25,"l":5.87,"c":6.13,"v":92800},{"d":"2022-09-29","o":6.07,"h":6.24,"l":5.75,"c":5.94,"v":78800},{"d":"2022-09-30","o":5.97,"h":6.29,"l":5.89,"c":6.18,"v":92700},{"d":"2022-10-03","o":6.28,"h":6.36,"l":6.01,"c":6.28,"v":67900},{"d":"2022-10-04","o":6.49,"h":6.74,"l":6.43,"c":6.58,"v":109700},{"d":"2022-10-05","o":6.51,"h":6.69,"l":6.28,"c":6.61,"v":96900},{"d":"2022-10-06","o":6.56,"h":6.56,"l":6.35,"c":6.42,"v":55700},{"d":"2022-10-07","o":6.4,"h":6.42,"l":6.24,"c":6.29,"v":66100},{"d":"2022-10-10","o":6.36,"h":6.36,"l":6.09,"c":6.26,"v":98600},{"d":"2022-10-11","o":6.18,"h":6.18,"l":5.77,"c":5.99,"v":112400},{"d":"2022-10-12","o":6,"h":6.13,"l":5.89,"c":6.07,"v":35300},{"d":"2022-10-13","o":5.98,"h":6.14,"l":5.65,"c":5.76,"v":106300},{"d":"2022-10-14","o":5.72,"h":5.89,"l":5.37,"c":5.37,"v":96900},{"d":"2022-10-17","o":5.45,"h":5.89,"l":5.42,"c":5.63,"v":94800},{"d":"2022-10-18","o":5.56,"h":5.92,"l":5.47,"c":5.48,"v":54400},{"d":"2022-10-19","o":5.47,"h":5.47,"l":5.01,"c":5.11,"v":164500},{"d":"2022-10-20","o":5.13,"h":5.39,"l":5.05,"c":5.12,"v":101300},{"d":"2022-10-21","o":5.15,"h":5.52,"l":4.94,"c":5.07,"v":110200},{"d":"2022-10-24","o":5.12,"h":5.18,"l":4.79,"c":5.04,"v":175200},{"d":"2022-10-25","o":5.03,"h":5.55,"l":5,"c":5.11,"v":238500},{"d":"2022-10-26","o":5.13,"h":5.55,"l":5.13,"c":5.31,"v":95300},{"d":"2022-10-27","o":5.32,"h":5.32,"l":4.72,"c":4.88,"v":338700},{"d":"2022-10-28","o":4.86,"h":4.9,"l":4.75,"c":4.9,"v":62300},{"d":"2022-10-31","o":4.78,"h":4.95,"l":4.72,"c":4.78,"v":111900},{"d":"2022-11-01","o":4.8,"h":4.92,"l":4.64,"c":4.72,"v":42500},{"d":"2022-11-02","o":4.67,"h":4.82,"l":4.6,"c":4.63,"v":28500},{"d":"2022-11-03","o":4.48,"h":4.86,"l":4.48,"c":4.68,"v":41200},{"d":"2022-11-04","o":4.78,"h":4.84,"l":4.61,"c":4.61,"v":71800},{"d":"2022-11-07","o":4.66,"h":5.37,"l":4.42,"c":5.09,"v":1169200},{"d":"2022-11-08","o":5.1,"h":5.69,"l":5.1,"c":5.4,"v":124100},{"d":"2022-11-09","o":5.43,"h":5.67,"l":5.38,"c":5.49,"v":80600},{"d":"2022-11-10","o":5.56,"h":5.72,"l":5.28,"c":5.64,"v":78500},{"d":"2022-11-11","o":5.68,"h":5.91,"l":5.5,"c":5.9,"v":40600},{"d":"2022-11-14","o":5.9,"h":6.23,"l":5.65,"c":6.01,"v":72900},{"d":"2022-11-15","o":6.04,"h":6.21,"l":5.87,"c":6.02,"v":54000},{"d":"2022-11-16","o":6.02,"h":6.16,"l":5.72,"c":5.77,"v":30800},{"d":"2022-11-17","o":5.7,"h":5.9,"l":5.52,"c":5.74,"v":39200},{"d":"2022-11-18","o":5.74,"h":6.05,"l":5.57,"c":5.64,"v":37300},{"d":"2022-11-21","o":5.64,"h":5.8,"l":5.41,"c":5.56,"v":75100},{"d":"2022-11-22","o":5.52,"h":5.76,"l":5.37,"c":5.52,"v":99300},{"d":"2022-11-23","o":5.55,"h":5.91,"l":5.46,"c":5.8,"v":38300},{"d":"2022-11-25","o":5.86,"h":5.99,"l":5.65,"c":5.85,"v":11300},{"d":"2022-11-28","o":5.82,"h":6.06,"l":5.58,"c":5.76,"v":78600},{"d":"2022-11-29","o":5.83,"h":5.83,"l":5.4,"c":5.57,"v":48200},{"d":"2022-11-30","o":5.59,"h":5.77,"l":5.24,"c":5.44,"v":168700},{"d":"2022-12-01","o":5.47,"h":5.64,"l":5.44,"c":5.52,"v":177300},{"d":"2022-12-02","o":5.39,"h":5.59,"l":5.31,"c":5.36,"v":214700},{"d":"2022-12-05","o":5.27,"h":6.16,"l":5.27,"c":5.75,"v":175800},{"d":"2022-12-06","o":5.8,"h":5.93,"l":5.39,"c":5.58,"v":80300},{"d":"2022-12-07","o":5.58,"h":5.79,"l":5.1,"c":5.41,"v":41300},{"d":"2022-12-08","o":5.45,"h":5.73,"l":5.35,"c":5.46,"v":36900},{"d":"2022-12-09","o":5.43,"h":5.73,"l":5.32,"c":5.38,"v":40500},{"d":"2022-12-12","o":5.35,"h":5.6,"l":5.33,"c":5.38,"v":137900},{"d":"2022-12-13","o":5.51,"h":5.68,"l":5.33,"c":5.42,"v":42400},{"d":"2022-12-14","o":5.42,"h":5.74,"l":5.37,"c":5.54,"v":29100},{"d":"2022-12-15","o":5.52,"h":5.58,"l":5.29,"c":5.5,"v":26600},{"d":"2022-12-16","o":5.12,"h":5.71,"l":5.12,"c":5.71,"v":50300},{"d":"2022-12-19","o":5.64,"h":5.81,"l":5.36,"c":5.56,"v":160000},{"d":"2022-12-20","o":5.55,"h":5.99,"l":5.37,"c":5.42,"v":205800},{"d":"2022-12-21","o":5.56,"h":5.72,"l":5.45,"c":5.59,"v":68600},{"d":"2022-12-22","o":5.57,"h":5.72,"l":5.37,"c":5.5,"v":68600},{"d":"2022-12-23","o":5.5,"h":5.5,"l":5.22,"c":5.45,"v":25900},{"d":"2022-12-27","o":5.4,"h":5.6,"l":4.76,"c":5.03,"v":181600},{"d":"2022-12-28","o":5.01,"h":5.01,"l":4.52,"c":4.56,"v":153800},{"d":"2022-12-29","o":4.55,"h":5.2,"l":4.55,"c":4.97,"v":250800},{"d":"2022-12-30","o":4.9,"h":5.18,"l":4.7,"c":5.17,"v":163300},{"d":"2023-01-03","o":5.18,"h":5.23,"l":4.72,"c":4.79,"v":121300},{"d":"2023-01-04","o":4.93,"h":4.97,"l":4.75,"c":4.89,"v":159600},{"d":"2023-01-05","o":4.89,"h":4.9,"l":4.46,"c":4.54,"v":144700},{"d":"2023-01-06","o":4.49,"h":4.94,"l":4.22,"c":4.78,"v":95700},{"d":"2023-01-09","o":4.91,"h":4.91,"l":4.46,"c":4.67,"v":113300},{"d":"2023-01-10","o":4.63,"h":4.87,"l":4.63,"c":4.79,"v":58900},{"d":"2023-01-11","o":4.85,"h":5.36,"l":4.53,"c":5.3,"v":164200},{"d":"2023-01-12","o":5.31,"h":6.38,"l":5.31,"c":6.25,"v":286000},{"d":"2023-01-13","o":6.27,"h":6.94,"l":6.03,"c":6.84,"v":222900},{"d":"2023-01-17","o":6.81,"h":7.19,"l":6.56,"c":6.88,"v":99900},{"d":"2023-01-18","o":6.91,"h":7.21,"l":6.53,"c":6.57,"v":75700},{"d":"2023-01-19","o":6.58,"h":6.98,"l":6.5,"c":6.68,"v":444800},{"d":"2023-01-20","o":6.64,"h":7.3,"l":6.64,"c":6.91,"v":475400},{"d":"2023-01-23","o":7.03,"h":7.56,"l":6.87,"c":7,"v":281200},{"d":"2023-01-24","o":7,"h":7.07,"l":6.79,"c":7,"v":169900},{"d":"2023-01-25","o":6.87,"h":7.46,"l":6.86,"c":7.41,"v":1167200},{"d":"2023-01-26","o":7.41,"h":7.65,"l":7.2,"c":7.31,"v":281300},{"d":"2023-01-27","o":7.27,"h":7.5,"l":7.14,"c":7.46,"v":217400},{"d":"2023-01-30","o":7.46,"h":7.53,"l":7.1,"c":7.1,"v":84600},{"d":"2023-01-31","o":7.15,"h":7.26,"l":6.77,"c":7.14,"v":832800},{"d":"2023-02-01","o":7.21,"h":7.43,"l":7.08,"c":7.2,"v":123800},{"d":"2023-02-02","o":7.24,"h":7.26,"l":6.96,"c":7.06,"v":221100},{"d":"2023-02-03","o":7.01,"h":7.42,"l":7.01,"c":7.1,"v":125400},{"d":"2023-02-06","o":7.14,"h":7.49,"l":6.98,"c":7.09,"v":92500},{"d":"2023-02-07","o":7.09,"h":7.24,"l":7,"c":7.1,"v":45300},{"d":"2023-02-08","o":7.05,"h":7.05,"l":6.4,"c":6.46,"v":75800},{"d":"2023-02-09","o":6.42,"h":6.9,"l":6.42,"c":6.8,"v":1240200},{"d":"2023-02-10","o":6.83,"h":6.89,"l":6.63,"c":6.67,"v":2836800},{"d":"2023-02-13","o":6.7,"h":6.94,"l":6.13,"c":6.33,"v":156200},{"d":"2023-02-14","o":6.31,"h":6.47,"l":5.8,"c":5.87,"v":2075500},{"d":"2023-02-15","o":5.97,"h":5.98,"l":5.76,"c":5.9,"v":942500},{"d":"2023-02-16","o":5.89,"h":6.11,"l":5.86,"c":5.94,"v":597000},{"d":"2023-02-17","o":5.87,"h":6.01,"l":5.82,"c":5.95,"v":391700},{"d":"2023-02-21","o":5.9,"h":5.93,"l":5.65,"c":5.74,"v":495800},{"d":"2023-02-22","o":5.62,"h":5.85,"l":5.35,"c":5.49,"v":1627000},{"d":"2023-02-23","o":5.51,"h":5.52,"l":5.2,"c":5.41,"v":294500},{"d":"2023-02-24","o":5.27,"h":5.42,"l":5.24,"c":5.39,"v":420500},{"d":"2023-02-27","o":5.44,"h":5.44,"l":5.1,"c":5.4,"v":494000},{"d":"2023-02-28","o":5.4,"h":5.47,"l":5.32,"c":5.33,"v":376600},{"d":"2023-03-01","o":5.27,"h":5.39,"l":5.09,"c":5.11,"v":591000},{"d":"2023-03-02","o":5.03,"h":5.15,"l":4.72,"c":5.05,"v":353300},{"d":"2023-03-03","o":5.05,"h":5.08,"l":4.68,"c":4.73,"v":1681400},{"d":"2023-03-06","o":4.69,"h":4.74,"l":4.36,"c":4.41,"v":522200},{"d":"2023-03-07","o":4.5,"h":5.03,"l":4.38,"c":4.91,"v":2691700},{"d":"2023-03-08","o":4.98,"h":5.25,"l":4.91,"c":5,"v":365900},{"d":"2023-03-09","o":4.98,"h":5.18,"l":4.56,"c":4.73,"v":502200},{"d":"2023-03-10","o":4.74,"h":4.74,"l":4.3,"c":4.35,"v":293000},{"d":"2023-03-13","o":4.48,"h":4.6,"l":4.37,"c":4.44,"v":297400},{"d":"2023-03-14","o":4.47,"h":4.88,"l":4.33,"c":4.49,"v":272300},{"d":"2023-03-15","o":4.38,"h":4.44,"l":4.18,"c":4.2,"v":192600},{"d":"2023-03-16","o":4.14,"h":4.22,"l":4,"c":4.15,"v":417300},{"d":"2023-03-17","o":4.14,"h":4.16,"l":4,"c":4.07,"v":358200},{"d":"2023-03-20","o":4.07,"h":4.17,"l":4.02,"c":4.09,"v":236100},{"d":"2023-03-21","o":4.14,"h":4.25,"l":3.97,"c":3.99,"v":867200},{"d":"2023-03-22","o":4,"h":4,"l":3.74,"c":3.77,"v":348300},{"d":"2023-03-23","o":3.79,"h":3.91,"l":3.64,"c":3.74,"v":265900},{"d":"2023-03-24","o":3.7,"h":3.9,"l":3.65,"c":3.83,"v":320100},{"d":"2023-03-27","o":3.88,"h":4,"l":3.85,"c":3.88,"v":199000},{"d":"2023-03-28","o":3.95,"h":4.08,"l":3.78,"c":3.87,"v":2028100},{"d":"2023-03-29","o":3.98,"h":4.09,"l":3.9,"c":3.98,"v":491800},{"d":"2023-03-30","o":4.08,"h":4.08,"l":3.75,"c":3.85,"v":301000},{"d":"2023-03-31","o":3.85,"h":3.93,"l":3.81,"c":3.85,"v":182600},{"d":"2023-04-03","o":3.83,"h":3.97,"l":3.75,"c":3.95,"v":221900},{"d":"2023-04-04","o":4.03,"h":4.25,"l":3.8,"c":3.97,"v":264100},{"d":"2023-04-05","o":3.98,"h":4.38,"l":3.89,"c":4.02,"v":161100},{"d":"2023-04-06","o":3.98,"h":4.23,"l":3.92,"c":4.22,"v":295600},{"d":"2023-04-10","o":4.22,"h":4.53,"l":4.18,"c":4.45,"v":363100},{"d":"2023-04-11","o":4.44,"h":4.82,"l":4.35,"c":4.72,"v":291200},{"d":"2023-04-12","o":4.75,"h":4.91,"l":4.7,"c":4.81,"v":233000},{"d":"2023-04-13","o":4.83,"h":5,"l":4.76,"c":4.78,"v":295700},{"d":"2023-04-14","o":4.78,"h":4.91,"l":4.7,"c":4.84,"v":287300},{"d":"2023-04-17","o":4.9,"h":5.03,"l":4.69,"c":4.77,"v":326300},{"d":"2023-04-18","o":4.8,"h":5.19,"l":4.67,"c":5.15,"v":486100},{"d":"2023-04-19","o":5.14,"h":5.33,"l":5.11,"c":5.19,"v":371500},{"d":"2023-04-20","o":5.16,"h":5.29,"l":5.06,"c":5.26,"v":224200},{"d":"2023-04-21","o":5.34,"h":5.63,"l":5.3,"c":5.61,"v":589400},{"d":"2023-04-24","o":5.65,"h":5.72,"l":5.44,"c":5.69,"v":275200},{"d":"2023-04-25","o":5.68,"h":5.84,"l":5.45,"c":5.46,"v":639900},{"d":"2023-04-26","o":5.53,"h":5.63,"l":5.3,"c":5.35,"v":202200},{"d":"2023-04-27","o":5.39,"h":5.55,"l":5.21,"c":5.43,"v":110900},{"d":"2023-04-28","o":5.35,"h":5.49,"l":5.27,"c":5.3,"v":128300},{"d":"2023-05-01","o":5.26,"h":5.51,"l":5.26,"c":5.45,"v":248000},{"d":"2023-05-02","o":5.42,"h":5.43,"l":4.87,"c":4.88,"v":265100},{"d":"2023-05-03","o":4.88,"h":5.18,"l":4.72,"c":5.07,"v":254500},{"d":"2023-05-04","o":4.99,"h":5.25,"l":4.89,"c":5.21,"v":139300},{"d":"2023-05-05","o":5.21,"h":5.4,"l":5.2,"c":5.26,"v":364200},{"d":"2023-05-08","o":5.26,"h":5.3,"l":5.08,"c":5.25,"v":1087400},{"d":"2023-05-09","o":5.23,"h":5.51,"l":4.93,"c":5.49,"v":529600},{"d":"2023-05-10","o":5.57,"h":5.83,"l":5.43,"c":5.64,"v":1588400},{"d":"2023-05-11","o":5.63,"h":5.72,"l":5.41,"c":5.5,"v":213700},{"d":"2023-05-12","o":5.48,"h":5.75,"l":5.44,"c":5.46,"v":260200},{"d":"2023-05-15","o":5.47,"h":6.25,"l":5.47,"c":6.06,"v":700600},{"d":"2023-05-16","o":6,"h":6.2,"l":5.9,"c":6.04,"v":243200},{"d":"2023-05-17","o":6.04,"h":6.43,"l":5.74,"c":6.37,"v":1014700},{"d":"2023-05-18","o":6.34,"h":6.67,"l":5.75,"c":5.8,"v":584700},{"d":"2023-05-19","o":5.79,"h":6.06,"l":5.71,"c":5.9,"v":282200},{"d":"2023-05-22","o":6.02,"h":6.1,"l":5.66,"c":5.96,"v":275400},{"d":"2023-05-23","o":6.07,"h":6.12,"l":5.59,"c":5.61,"v":551500},{"d":"2023-05-24","o":5.52,"h":5.68,"l":5.07,"c":5.17,"v":349800},{"d":"2023-05-25","o":2.83,"h":2.86,"l":2.07,"c":2.1,"v":11974200},{"d":"2023-05-26","o":2.1,"h":2.85,"l":2.09,"c":2.85,"v":6473300},{"d":"2023-05-30","o":2.75,"h":3,"l":2.5,"c":2.73,"v":1968600},{"d":"2023-05-31","o":2.9,"h":3.07,"l":2.64,"c":2.99,"v":1307000},{"d":"2023-06-01","o":2.98,"h":3.24,"l":2.86,"c":3,"v":942500},{"d":"2023-06-02","o":3,"h":3.16,"l":2.92,"c":2.98,"v":1375100},{"d":"2023-06-05","o":3.02,"h":3.26,"l":2.91,"c":3.13,"v":1009400},{"d":"2023-06-06","o":3.13,"h":3.25,"l":3.01,"c":3.22,"v":699400},{"d":"2023-06-07","o":3.24,"h":3.4,"l":3.1,"c":3.12,"v":1617800},{"d":"2023-06-08","o":3.11,"h":3.24,"l":2.88,"c":2.88,"v":2106800},{"d":"2023-06-09","o":2.91,"h":3.06,"l":2.79,"c":2.81,"v":567200},{"d":"2023-06-12","o":2.83,"h":3.2,"l":2.8,"c":3.11,"v":513900},{"d":"2023-06-13","o":3.05,"h":3.31,"l":2.99,"c":3.1,"v":2716800},{"d":"2023-06-14","o":3.15,"h":3.25,"l":2.92,"c":2.93,"v":516900},{"d":"2023-06-15","o":2.96,"h":3.03,"l":2.8,"c":2.81,"v":378500},{"d":"2023-06-16","o":2.87,"h":3.07,"l":2.79,"c":3,"v":835700},{"d":"2023-06-20","o":2.99,"h":3.46,"l":2.99,"c":3.41,"v":741300},{"d":"2023-06-21","o":3.38,"h":3.78,"l":3.36,"c":3.58,"v":802100},{"d":"2023-06-22","o":3.56,"h":3.76,"l":3.43,"c":3.62,"v":685900},{"d":"2023-06-23","o":3.66,"h":3.66,"l":3.31,"c":3.48,"v":5943200},{"d":"2023-06-26","o":3.48,"h":3.48,"l":3.08,"c":3.35,"v":681200},{"d":"2023-06-27","o":3.27,"h":3.48,"l":3.11,"c":3.37,"v":400500},{"d":"2023-06-28","o":3.35,"h":3.51,"l":3.32,"c":3.43,"v":289100},{"d":"2023-06-29","o":3.41,"h":3.51,"l":3.25,"c":3.41,"v":667100},{"d":"2023-06-30","o":3.36,"h":3.67,"l":3.22,"c":3.52,"v":461100},{"d":"2023-07-03","o":3.52,"h":3.62,"l":3.4,"c":3.45,"v":200200},{"d":"2023-07-05","o":3.42,"h":3.66,"l":3.41,"c":3.58,"v":289400},{"d":"2023-07-06","o":3.54,"h":3.54,"l":3.24,"c":3.43,"v":674700},{"d":"2023-07-07","o":3.4,"h":3.62,"l":3.37,"c":3.52,"v":419800},{"d":"2023-07-10","o":3.52,"h":3.73,"l":3.5,"c":3.67,"v":243800},{"d":"2023-07-11","o":3.63,"h":3.79,"l":3.63,"c":3.75,"v":184800},{"d":"2023-07-12","o":3.83,"h":3.98,"l":3.63,"c":3.84,"v":500500},{"d":"2023-07-13","o":3.79,"h":3.91,"l":3.72,"c":3.81,"v":285200},{"d":"2023-07-14","o":3.81,"h":3.81,"l":3.5,"c":3.68,"v":381700},{"d":"2023-07-17","o":3.75,"h":3.89,"l":3.62,"c":3.7,"v":388800},{"d":"2023-07-18","o":3.62,"h":3.9,"l":3.62,"c":3.67,"v":288600},{"d":"2023-07-19","o":3.67,"h":3.79,"l":3.54,"c":3.7,"v":240200},{"d":"2023-07-20","o":3.7,"h":3.78,"l":3.52,"c":3.55,"v":331000},{"d":"2023-07-21","o":3.59,"h":3.65,"l":3.27,"c":3.28,"v":396000},{"d":"2023-07-24","o":3.27,"h":3.37,"l":3.15,"c":3.28,"v":522400},{"d":"2023-07-25","o":3.28,"h":3.34,"l":3.2,"c":3.24,"v":409800},{"d":"2023-07-26","o":3.24,"h":3.5,"l":3.2,"c":3.37,"v":686300},{"d":"2023-07-27","o":3.42,"h":3.42,"l":3.1,"c":3.14,"v":381600},{"d":"2023-07-28","o":3.17,"h":3.27,"l":3.15,"c":3.21,"v":196900},{"d":"2023-07-31","o":3.32,"h":3.56,"l":3.32,"c":3.45,"v":1833700},{"d":"2023-08-01","o":3.45,"h":3.65,"l":3.37,"c":3.54,"v":664100},{"d":"2023-08-02","o":3.51,"h":3.65,"l":3.28,"c":3.47,"v":718100},{"d":"2023-08-03","o":3.47,"h":3.64,"l":3.47,"c":3.51,"v":440800},{"d":"2023-08-04","o":3.53,"h":3.6,"l":3.36,"c":3.38,"v":357900},{"d":"2023-08-07","o":3.4,"h":3.53,"l":3.14,"c":3.45,"v":401200},{"d":"2023-08-08","o":3.38,"h":3.42,"l":3.27,"c":3.34,"v":694900},{"d":"2023-08-09","o":3.39,"h":3.4,"l":3.31,"c":3.35,"v":273000},{"d":"2023-08-10","o":3.38,"h":3.41,"l":3.33,"c":3.35,"v":393200},{"d":"2023-08-11","o":3.34,"h":3.35,"l":3.19,"c":3.31,"v":172600},{"d":"2023-08-14","o":3.28,"h":3.28,"l":3.01,"c":3.03,"v":233400},{"d":"2023-08-15","o":3.02,"h":3.02,"l":2.82,"c":2.88,"v":261700},{"d":"2023-08-16","o":2.87,"h":2.91,"l":2.75,"c":2.77,"v":327800},{"d":"2023-08-17","o":2.77,"h":3,"l":2.73,"c":2.97,"v":261400},{"d":"2023-08-18","o":2.94,"h":3,"l":2.9,"c":2.93,"v":192800},{"d":"2023-08-21","o":2.95,"h":2.97,"l":2.8,"c":2.85,"v":170300},{"d":"2023-08-22","o":2.87,"h":2.99,"l":2.76,"c":2.95,"v":177200},{"d":"2023-08-23","o":2.98,"h":3.05,"l":2.92,"c":3.02,"v":296300},{"d":"2023-08-24","o":3.06,"h":3.06,"l":2.91,"c":2.96,"v":162600},{"d":"2023-08-25","o":3.01,"h":3.01,"l":2.79,"c":2.79,"v":199400},{"d":"2023-08-28","o":2.85,"h":3,"l":2.83,"c":2.98,"v":204100},{"d":"2023-08-29","o":2.95,"h":3,"l":2.91,"c":2.94,"v":94600},{"d":"2023-08-30","o":2.99,"h":2.99,"l":2.79,"c":2.8,"v":117800},{"d":"2023-08-31","o":2.85,"h":2.85,"l":2.73,"c":2.75,"v":142100},{"d":"2023-09-01","o":2.76,"h":2.92,"l":2.76,"c":2.91,"v":163300},{"d":"2023-09-05","o":2.89,"h":2.91,"l":2.67,"c":2.68,"v":179600},{"d":"2023-09-06","o":2.74,"h":2.74,"l":2.47,"c":2.48,"v":343000},{"d":"2023-09-07","o":2.49,"h":2.49,"l":2.31,"c":2.38,"v":191700},{"d":"2023-09-08","o":2.37,"h":2.39,"l":2.25,"c":2.37,"v":313900},{"d":"2023-09-11","o":2.39,"h":2.5,"l":2.32,"c":2.36,"v":189400},{"d":"2023-09-12","o":2.31,"h":2.37,"l":2.24,"c":2.26,"v":289100},{"d":"2023-09-13","o":2.21,"h":2.22,"l":2.12,"c":2.14,"v":289500},{"d":"2023-09-14","o":2.18,"h":2.23,"l":2.11,"c":2.13,"v":246000},{"d":"2023-09-15","o":2.13,"h":2.54,"l":2.13,"c":2.53,"v":1223100},{"d":"2023-09-18","o":2.49,"h":2.64,"l":2.43,"c":2.62,"v":1234600},{"d":"2023-09-19","o":2.64,"h":2.79,"l":2.58,"c":2.65,"v":902200},{"d":"2023-09-20","o":2.65,"h":2.68,"l":2.6,"c":2.62,"v":223400},{"d":"2023-09-21","o":2.58,"h":2.61,"l":2.39,"c":2.4,"v":304300},{"d":"2023-09-22","o":2.39,"h":2.43,"l":2.31,"c":2.41,"v":330900},{"d":"2023-09-25","o":2.34,"h":2.5,"l":2.3,"c":2.49,"v":199100},{"d":"2023-09-26","o":2.46,"h":2.62,"l":2.37,"c":2.45,"v":148300},{"d":"2023-09-27","o":2.46,"h":2.48,"l":2.35,"c":2.37,"v":112200},{"d":"2023-09-28","o":2.38,"h":2.38,"l":2.21,"c":2.29,"v":344400},{"d":"2023-09-29","o":2.31,"h":2.38,"l":2.29,"c":2.36,"v":145400},{"d":"2023-10-02","o":2.33,"h":2.33,"l":2.12,"c":2.15,"v":242600},{"d":"2023-10-03","o":2.14,"h":2.18,"l":1.98,"c":2.09,"v":413500},{"d":"2023-10-04","o":2.02,"h":2.1,"l":1.9,"c":1.9,"v":522900},{"d":"2023-10-05","o":1.99,"h":2.1,"l":1.91,"c":2.08,"v":326700},{"d":"2023-10-06","o":2.09,"h":2.2,"l":2,"c":2.02,"v":413900},{"d":"2023-10-09","o":1.97,"h":2.01,"l":1.9,"c":1.96,"v":222300},{"d":"2023-10-10","o":1.99,"h":2.2,"l":1.86,"c":1.95,"v":1488700},{"d":"2023-10-11","o":1.95,"h":2.05,"l":1.85,"c":1.87,"v":586000},{"d":"2023-10-12","o":1.86,"h":1.96,"l":1.65,"c":1.66,"v":486300},{"d":"2023-10-13","o":1.66,"h":1.71,"l":1.61,"c":1.63,"v":257700},{"d":"2023-10-16","o":1.68,"h":1.88,"l":1.57,"c":1.84,"v":484300},{"d":"2023-10-17","o":1.82,"h":2.02,"l":1.77,"c":1.77,"v":518300},{"d":"2023-10-18","o":1.73,"h":1.78,"l":1.68,"c":1.72,"v":236100},{"d":"2023-10-19","o":1.7,"h":1.81,"l":1.67,"c":1.74,"v":225900},{"d":"2023-10-20","o":1.75,"h":1.86,"l":1.68,"c":1.77,"v":228300},{"d":"2023-10-23","o":1.69,"h":1.84,"l":1.67,"c":1.68,"v":224400},{"d":"2023-10-24","o":1.74,"h":1.93,"l":1.71,"c":1.82,"v":618600},{"d":"2023-10-25","o":1.79,"h":2.07,"l":1.78,"c":1.97,"v":558700},{"d":"2023-10-26","o":1.93,"h":2.09,"l":1.9,"c":2.07,"v":291900},{"d":"2023-10-27","o":2.1,"h":2.32,"l":2.05,"c":2.08,"v":646300},{"d":"2023-10-30","o":2.25,"h":2.36,"l":2.14,"c":2.28,"v":449000},{"d":"2023-10-31","o":2.34,"h":2.36,"l":2.15,"c":2.27,"v":333700},{"d":"2023-11-01","o":2.27,"h":2.48,"l":2.19,"c":2.4,"v":386000},{"d":"2023-11-02","o":2.45,"h":2.46,"l":2.26,"c":2.35,"v":328200},{"d":"2023-11-03","o":2.45,"h":2.62,"l":2.36,"c":2.59,"v":397500},{"d":"2023-11-06","o":2.58,"h":2.59,"l":2.19,"c":2.2,"v":238400},{"d":"2023-11-07","o":2.17,"h":2.37,"l":2.09,"c":2.31,"v":202400},{"d":"2023-11-08","o":2.36,"h":2.39,"l":2.13,"c":2.17,"v":172400},{"d":"2023-11-09","o":2.14,"h":2.21,"l":2.06,"c":2.07,"v":203700},{"d":"2023-11-10","o":2.14,"h":2.19,"l":2.05,"c":2.12,"v":195200},{"d":"2023-11-13","o":2.13,"h":2.29,"l":2.1,"c":2.26,"v":211000},{"d":"2023-11-14","o":2.39,"h":2.5,"l":2.35,"c":2.48,"v":219800},{"d":"2023-11-15","o":2.41,"h":2.65,"l":2.4,"c":2.52,"v":630800},{"d":"2023-11-16","o":2.53,"h":2.7,"l":2.4,"c":2.56,"v":340900},{"d":"2023-11-17","o":2.58,"h":2.65,"l":2.51,"c":2.6,"v":191800},{"d":"2023-11-20","o":2.55,"h":2.66,"l":2.5,"c":2.58,"v":223100},{"d":"2023-11-21","o":2.57,"h":2.65,"l":2.47,"c":2.53,"v":265900},{"d":"2023-11-22","o":2.55,"h":2.59,"l":2.4,"c":2.51,"v":390800},{"d":"2023-11-24","o":2.53,"h":2.78,"l":2.5,"c":2.72,"v":98700},{"d":"2023-11-27","o":2.7,"h":2.76,"l":2.58,"c":2.66,"v":362100},{"d":"2023-11-28","o":2.68,"h":2.7,"l":2.55,"c":2.57,"v":195500},{"d":"2023-11-29","o":2.58,"h":2.74,"l":2.58,"c":2.6,"v":221400},{"d":"2023-11-30","o":2.65,"h":2.81,"l":2.4,"c":2.49,"v":732500},{"d":"2023-12-01","o":2.46,"h":2.55,"l":2.33,"c":2.34,"v":397500},{"d":"2023-12-04","o":2.5,"h":2.5,"l":2.31,"c":2.37,"v":386400},{"d":"2023-12-05","o":2.43,"h":2.61,"l":2.36,"c":2.49,"v":265500},{"d":"2023-12-06","o":2.49,"h":2.69,"l":2.46,"c":2.55,"v":249200},{"d":"2023-12-07","o":2.59,"h":2.8,"l":2.51,"c":2.7,"v":167500},{"d":"2023-12-08","o":2.6,"h":2.77,"l":2.6,"c":2.65,"v":175200},{"d":"2023-12-11","o":2.63,"h":2.63,"l":2.33,"c":2.35,"v":362500},{"d":"2023-12-12","o":2.33,"h":2.42,"l":2.27,"c":2.37,"v":99400},{"d":"2023-12-13","o":2.43,"h":2.68,"l":2.34,"c":2.63,"v":204300},{"d":"2023-12-14","o":2.66,"h":2.79,"l":2.48,"c":2.69,"v":545100},{"d":"2023-12-15","o":2.73,"h":2.91,"l":2.71,"c":2.79,"v":558600},{"d":"2023-12-18","o":2.8,"h":2.83,"l":2.68,"c":2.77,"v":97100},{"d":"2023-12-19","o":2.82,"h":2.87,"l":2.75,"c":2.83,"v":213600},{"d":"2023-12-20","o":2.81,"h":3.04,"l":2.77,"c":2.88,"v":187700},{"d":"2023-12-21","o":3.6,"h":4.04,"l":3.27,"c":3.73,"v":13565100},{"d":"2023-12-22","o":3.69,"h":4.3,"l":3.65,"c":4.01,"v":4689800},{"d":"2023-12-26","o":4.01,"h":4.44,"l":3.89,"c":4.41,"v":963300},{"d":"2023-12-27","o":4.49,"h":4.69,"l":4.24,"c":4.63,"v":876100},{"d":"2023-12-28","o":4.55,"h":4.98,"l":4.43,"c":4.57,"v":1160200},{"d":"2023-12-29","o":4.85,"h":5.15,"l":4.48,"c":4.54,"v":1563300},{"d":"2024-01-02","o":4.46,"h":4.9,"l":4.43,"c":4.84,"v":853700},{"d":"2024-01-03","o":4.75,"h":4.9,"l":4.32,"c":4.51,"v":904400},{"d":"2024-01-04","o":4.53,"h":4.82,"l":4.41,"c":4.79,"v":319900},{"d":"2024-01-05","o":4.81,"h":4.83,"l":4.45,"c":4.63,"v":411800},{"d":"2024-01-08","o":4.65,"h":4.95,"l":4.45,"c":4.79,"v":840700},{"d":"2024-01-09","o":4.69,"h":4.95,"l":4.59,"c":4.65,"v":913100},{"d":"2024-01-10","o":4.65,"h":4.76,"l":4.31,"c":4.39,"v":1292600},{"d":"2024-01-11","o":4.37,"h":4.5,"l":4.21,"c":4.3,"v":1479200},{"d":"2024-01-12","o":4.35,"h":4.45,"l":4.05,"c":4.2,"v":955700},{"d":"2024-01-16","o":4.13,"h":4.61,"l":4.07,"c":4.41,"v":5462800},{"d":"2024-01-17","o":4.23,"h":4.62,"l":4.23,"c":4.6,"v":470000},{"d":"2024-01-18","o":4.67,"h":4.74,"l":4.21,"c":4.33,"v":1267400},{"d":"2024-01-19","o":4.35,"h":4.51,"l":4.25,"c":4.34,"v":559600},{"d":"2024-01-22","o":4.36,"h":4.46,"l":4.22,"c":4.45,"v":598400},{"d":"2024-01-23","o":4.54,"h":4.96,"l":4.44,"c":4.69,"v":1850300},{"d":"2024-01-24","o":4.83,"h":4.84,"l":4.44,"c":4.44,"v":491400},{"d":"2024-01-25","o":4.54,"h":4.73,"l":4.37,"c":4.6,"v":788700},{"d":"2024-01-26","o":4.61,"h":4.75,"l":4.42,"c":4.5,"v":473200},{"d":"2024-01-29","o":4.5,"h":4.71,"l":4.43,"c":4.65,"v":496700},{"d":"2024-01-30","o":4.62,"h":4.62,"l":4.18,"c":4.22,"v":707800},{"d":"2024-01-31","o":4.41,"h":4.49,"l":4.1,"c":4.16,"v":383000},{"d":"2024-02-01","o":4.17,"h":4.26,"l":3.95,"c":4.24,"v":371900},{"d":"2024-02-02","o":4.17,"h":4.2,"l":3.96,"c":4.03,"v":1183500},{"d":"2024-02-05","o":3.94,"h":4.7,"l":3.86,"c":4.63,"v":1168800},{"d":"2024-02-06","o":4.58,"h":5.53,"l":4.49,"c":5.47,"v":1423500},{"d":"2024-02-07","o":5.52,"h":5.87,"l":5.36,"c":5.59,"v":669000},{"d":"2024-02-08","o":5.67,"h":5.85,"l":5.31,"c":5.35,"v":702300},{"d":"2024-02-09","o":5.35,"h":5.49,"l":5.32,"c":5.44,"v":422700},{"d":"2024-02-12","o":5.48,"h":5.74,"l":5.28,"c":5.43,"v":734900},{"d":"2024-02-13","o":5.09,"h":5.29,"l":4.92,"c":5.01,"v":612500},{"d":"2024-02-14","o":5.11,"h":5.34,"l":5,"c":5.24,"v":358700},{"d":"2024-02-15","o":5.29,"h":5.45,"l":5.16,"c":5.21,"v":784900},{"d":"2024-02-16","o":5.22,"h":5.39,"l":4.86,"c":5.13,"v":1125100},{"d":"2024-02-20","o":5.15,"h":6,"l":5.1,"c":5.19,"v":2110900},{"d":"2024-02-21","o":5.11,"h":5.21,"l":4.71,"c":4.91,"v":599200},{"d":"2024-02-22","o":5,"h":5.23,"l":4.88,"c":5,"v":740200},{"d":"2024-02-23","o":5.14,"h":5.29,"l":5.01,"c":5.25,"v":346600},{"d":"2024-02-26","o":5.35,"h":5.73,"l":5.31,"c":5.44,"v":893200},{"d":"2024-02-27","o":5.6,"h":5.75,"l":5.38,"c":5.49,"v":1440300},{"d":"2024-02-28","o":5.4,"h":5.61,"l":5.38,"c":5.49,"v":632500},{"d":"2024-02-29","o":5.61,"h":5.95,"l":5.4,"c":5.57,"v":1801100},{"d":"2024-03-01","o":6.2,"h":6.45,"l":5.79,"c":5.97,"v":3761900},{"d":"2024-03-04","o":6.4,"h":6.5,"l":5.73,"c":5.87,"v":1181100},{"d":"2024-03-05","o":5.87,"h":5.98,"l":5.31,"c":5.35,"v":851600},{"d":"2024-03-06","o":5.39,"h":5.57,"l":5.19,"c":5.24,"v":601900},{"d":"2024-03-07","o":5.25,"h":5.43,"l":4.72,"c":4.91,"v":1753000},{"d":"2024-03-08","o":4.98,"h":5.52,"l":4.76,"c":4.97,"v":2263400},{"d":"2024-03-11","o":4.94,"h":5.07,"l":4.4,"c":4.5,"v":738100},{"d":"2024-03-12","o":4.5,"h":4.65,"l":4.4,"c":4.59,"v":632400},{"d":"2024-03-13","o":5.27,"h":6.05,"l":5.04,"c":5.77,"v":4729500},{"d":"2024-03-14","o":6.45,"h":6.53,"l":5.44,"c":5.6,"v":3056600},{"d":"2024-03-15","o":5.6,"h":6.95,"l":5.5,"c":6.69,"v":7883900},{"d":"2024-03-18","o":6.94,"h":7,"l":6.19,"c":6.29,"v":2519200},{"d":"2024-03-19","o":6.18,"h":6.33,"l":5.78,"c":6.08,"v":1583500},{"d":"2024-03-20","o":6.01,"h":6.1,"l":5.66,"c":5.89,"v":1631000},{"d":"2024-03-21","o":5.93,"h":6.19,"l":5.78,"c":6.09,"v":1766900},{"d":"2024-03-22","o":6.26,"h":7.61,"l":6.11,"c":6.8,"v":5167400},{"d":"2024-03-25","o":6.97,"h":7.19,"l":6.56,"c":6.64,"v":1698400},{"d":"2024-03-26","o":6.85,"h":7.14,"l":6.57,"c":6.88,"v":1652500},{"d":"2024-03-27","o":7.37,"h":8.4,"l":7.16,"c":7.81,"v":5563800},{"d":"2024-03-28","o":8,"h":8.26,"l":7.03,"c":7.17,"v":4063100},{"d":"2024-04-01","o":7.1,"h":7.31,"l":6.56,"c":6.63,"v":2031000},{"d":"2024-04-02","o":6.34,"h":6.82,"l":6.34,"c":6.42,"v":1706600},{"d":"2024-04-03","o":6.47,"h":6.72,"l":6.31,"c":6.45,"v":1422000},{"d":"2024-04-04","o":6.53,"h":6.89,"l":6.32,"c":6.38,"v":2646600},{"d":"2024-04-05","o":6.29,"h":6.34,"l":6.03,"c":6.19,"v":1017000},{"d":"2024-04-08","o":6.11,"h":6.22,"l":5.79,"c":6.05,"v":1380000},{"d":"2024-04-09","o":5.92,"h":6.26,"l":5.81,"c":6.23,"v":1296800},{"d":"2024-04-10","o":6.07,"h":6.19,"l":5.91,"c":6.17,"v":1153200},{"d":"2024-04-11","o":6.4,"h":6.56,"l":6,"c":6.07,"v":808800},{"d":"2024-04-12","o":5.98,"h":6.07,"l":5.86,"c":5.98,"v":1301000},{"d":"2024-04-15","o":5.99,"h":5.99,"l":5.45,"c":5.74,"v":1307000},{"d":"2024-04-16","o":5.54,"h":5.7,"l":5.11,"c":5.11,"v":1345000},{"d":"2024-04-17","o":5.14,"h":5.21,"l":4.58,"c":4.59,"v":1977200},{"d":"2024-04-18","o":4.6,"h":4.76,"l":4.38,"c":4.44,"v":1394500},{"d":"2024-04-19","o":4.33,"h":4.71,"l":4.28,"c":4.56,"v":1154400},{"d":"2024-04-22","o":4.51,"h":4.66,"l":4.38,"c":4.55,"v":1157600},{"d":"2024-04-23","o":4.55,"h":4.69,"l":4.44,"c":4.44,"v":855700},{"d":"2024-04-24","o":4.83,"h":4.85,"l":4.41,"c":4.45,"v":3606200},{"d":"2024-04-25","o":4.37,"h":4.83,"l":4.26,"c":4.59,"v":1899200},{"d":"2024-04-26","o":4.65,"h":4.79,"l":4.53,"c":4.7,"v":1430700},{"d":"2024-04-29","o":4.76,"h":4.9,"l":4.64,"c":4.7,"v":1627600},{"d":"2024-04-30","o":4.7,"h":4.75,"l":4.45,"c":4.55,"v":2089400},{"d":"2024-05-01","o":4.59,"h":4.85,"l":4.47,"c":4.75,"v":2904300},{"d":"2024-05-02","o":4.82,"h":4.85,"l":4.58,"c":4.66,"v":877400},{"d":"2024-05-03","o":4.75,"h":5.06,"l":4.69,"c":4.88,"v":2884400},{"d":"2024-05-06","o":5.03,"h":5.06,"l":4.8,"c":4.81,"v":1537800},{"d":"2024-05-07","o":4.9,"h":4.99,"l":4.7,"c":4.73,"v":2336100},{"d":"2024-05-08","o":4.72,"h":4.93,"l":4.6,"c":4.87,"v":1618400},{"d":"2024-05-09","o":4.86,"h":5.35,"l":4.82,"c":5.1,"v":1877700},{"d":"2024-05-10","o":5.19,"h":5.29,"l":4.67,"c":4.75,"v":1892100},{"d":"2024-05-13","o":4.95,"h":5.17,"l":4.8,"c":4.87,"v":1336200},{"d":"2024-05-14","o":4.96,"h":5.18,"l":4.76,"c":4.82,"v":2421500},{"d":"2024-05-15","o":4.93,"h":5.05,"l":4.42,"c":4.5,"v":2955700},{"d":"2024-05-16","o":4.5,"h":4.56,"l":4.29,"c":4.36,"v":1031100},{"d":"2024-05-17","o":4.41,"h":4.45,"l":4.2,"c":4.33,"v":1528300},{"d":"2024-05-20","o":4.45,"h":4.71,"l":4.3,"c":4.68,"v":1167400},{"d":"2024-05-21","o":4.69,"h":4.81,"l":4.6,"c":4.8,"v":949500},{"d":"2024-05-22","o":4.78,"h":5.06,"l":4.74,"c":4.88,"v":1105400},{"d":"2024-05-23","o":4.91,"h":4.97,"l":4.66,"c":4.7,"v":746400},{"d":"2024-05-24","o":4.73,"h":4.99,"l":4.64,"c":4.96,"v":751000},{"d":"2024-05-28","o":5.04,"h":5.39,"l":4.86,"c":4.96,"v":2005700},{"d":"2024-05-29","o":4.87,"h":4.93,"l":4.62,"c":4.7,"v":865000},{"d":"2024-05-30","o":4.76,"h":4.91,"l":4.65,"c":4.73,"v":680700},{"d":"2024-05-31","o":4.76,"h":5.09,"l":4.7,"c":4.83,"v":1574900},{"d":"2024-06-03","o":4.88,"h":5.03,"l":4.55,"c":4.58,"v":3700700},{"d":"2024-06-04","o":6.03,"h":7.14,"l":5.52,"c":5.99,"v":48254900},{"d":"2024-06-05","o":5.9,"h":7.44,"l":5.68,"c":6.79,"v":12333000},{"d":"2024-06-06","o":6.47,"h":6.8,"l":5.72,"c":5.89,"v":10134900},{"d":"2024-06-07","o":5.78,"h":5.82,"l":5.32,"c":5.74,"v":4623700},{"d":"2024-06-10","o":5.7,"h":5.84,"l":5.56,"c":5.72,"v":2136200},{"d":"2024-06-11","o":5.66,"h":5.7,"l":5.23,"c":5.46,"v":3052800},{"d":"2024-06-12","o":5.6,"h":6.48,"l":5.56,"c":6.04,"v":2438000},{"d":"2024-06-13","o":5.96,"h":6.22,"l":5.84,"c":6.01,"v":1267800},{"d":"2024-06-14","o":5.89,"h":5.98,"l":5.61,"c":5.62,"v":1441300},{"d":"2024-06-17","o":5.59,"h":5.62,"l":5.33,"c":5.36,"v":1096400},{"d":"2024-06-18","o":5.32,"h":5.36,"l":5.03,"c":5.07,"v":1833600},{"d":"2024-06-20","o":5.04,"h":5.22,"l":4.98,"c":5.2,"v":2030400},{"d":"2024-06-21","o":5.25,"h":5.3,"l":4.93,"c":4.98,"v":2548700},{"d":"2024-06-24","o":5,"h":5.05,"l":4.74,"c":4.77,"v":1465900},{"d":"2024-06-25","o":4.78,"h":4.83,"l":4.52,"c":4.58,"v":1491500},{"d":"2024-06-26","o":4.75,"h":4.79,"l":4.45,"c":4.65,"v":3983900},{"d":"2024-06-27","o":4.62,"h":5.1,"l":4.5,"c":4.82,"v":2568000},{"d":"2024-06-28","o":4.83,"h":4.99,"l":4.67,"c":4.9,"v":5289900},{"d":"2024-07-01","o":4.98,"h":5.15,"l":4.82,"c":5.05,"v":2558300},{"d":"2024-07-02","o":4.98,"h":5.09,"l":4.52,"c":4.57,"v":1395800},{"d":"2024-07-03","o":4.66,"h":4.91,"l":4.62,"c":4.8,"v":922600},{"d":"2024-07-05","o":4.75,"h":4.76,"l":4.45,"c":4.49,"v":1226500},{"d":"2024-07-08","o":4.53,"h":4.78,"l":4.5,"c":4.78,"v":1335800},{"d":"2024-07-09","o":4.77,"h":5.08,"l":4.74,"c":5.05,"v":2310900},{"d":"2024-07-10","o":5.05,"h":5.26,"l":4.97,"c":5.04,"v":959700},{"d":"2024-07-11","o":5.11,"h":5.82,"l":5.06,"c":5.47,"v":2278100},{"d":"2024-07-12","o":5.55,"h":6.34,"l":5.52,"c":6.08,"v":2323800},{"d":"2024-07-15","o":6.05,"h":6.25,"l":5.95,"c":6.17,"v":3380100},{"d":"2024-07-16","o":6.28,"h":6.28,"l":6.1,"c":6.18,"v":1898000},{"d":"2024-07-17","o":6.1,"h":6.24,"l":5.66,"c":5.87,"v":1694500},{"d":"2024-07-18","o":5.82,"h":6,"l":5.41,"c":5.59,"v":1593200},{"d":"2024-07-19","o":5.66,"h":5.98,"l":5.55,"c":5.63,"v":1314700},{"d":"2024-07-22","o":5.65,"h":5.86,"l":5.46,"c":5.82,"v":1129600},{"d":"2024-07-23","o":5.74,"h":6.04,"l":5.68,"c":5.87,"v":875600},{"d":"2024-07-24","o":5.77,"h":6.29,"l":5.63,"c":6.09,"v":1991800},{"d":"2024-07-25","o":6.12,"h":6.42,"l":6.05,"c":6.18,"v":1132300},{"d":"2024-07-26","o":6.25,"h":6.45,"l":6.1,"c":6.24,"v":1180300},{"d":"2024-07-29","o":6.28,"h":6.55,"l":6.11,"c":6.45,"v":1209600},{"d":"2024-07-30","o":6.5,"h":6.6,"l":6.08,"c":6.21,"v":1472400},{"d":"2024-07-31","o":6.24,"h":6.78,"l":6.22,"c":6.41,"v":1103800},{"d":"2024-08-01","o":6.4,"h":6.5,"l":6.03,"c":6.1,"v":1214800},{"d":"2024-08-02","o":5.83,"h":6.01,"l":5.69,"c":5.97,"v":1062900},{"d":"2024-08-05","o":5.29,"h":5.65,"l":5.22,"c":5.41,"v":1130700},{"d":"2024-08-06","o":5.59,"h":5.8,"l":5.45,"c":5.67,"v":639800},{"d":"2024-08-07","o":5.78,"h":5.83,"l":5.31,"c":5.39,"v":769400},{"d":"2024-08-08","o":5.42,"h":5.64,"l":5.34,"c":5.49,"v":828400},{"d":"2024-08-09","o":5.57,"h":5.67,"l":5.46,"c":5.48,"v":611100},{"d":"2024-08-12","o":5.55,"h":5.67,"l":5.29,"c":5.61,"v":1093600},{"d":"2024-08-13","o":5.55,"h":5.89,"l":5.55,"c":5.68,"v":878200},{"d":"2024-08-14","o":5.68,"h":5.73,"l":5.37,"c":5.61,"v":662900},{"d":"2024-08-15","o":5.78,"h":6.03,"l":5.74,"c":5.98,"v":1535000},{"d":"2024-08-16","o":5.97,"h":6.23,"l":5.96,"c":6.1,"v":766700},{"d":"2024-08-19","o":6.12,"h":6.3,"l":5.79,"c":5.98,"v":1686400},{"d":"2024-08-20","o":5.93,"h":6.13,"l":5.75,"c":5.99,"v":1414800},{"d":"2024-08-21","o":5.99,"h":6.16,"l":5.9,"c":5.91,"v":1457100},{"d":"2024-08-22","o":5.91,"h":6.01,"l":5.68,"c":5.8,"v":609100},{"d":"2024-08-23","o":5.81,"h":6,"l":5.71,"c":5.89,"v":1212000},{"d":"2024-08-26","o":5.92,"h":6.25,"l":5.88,"c":6.11,"v":1151000},{"d":"2024-08-27","o":5.93,"h":6.18,"l":5.81,"c":6.05,"v":554800},{"d":"2024-08-28","o":5.99,"h":6.12,"l":5.83,"c":5.94,"v":682200},{"d":"2024-08-29","o":5.95,"h":6.2,"l":5.92,"c":5.93,"v":684100},{"d":"2024-08-30","o":5.97,"h":6.04,"l":5.66,"c":5.7,"v":614300},{"d":"2024-09-03","o":5.61,"h":5.72,"l":5.38,"c":5.41,"v":1026700},{"d":"2024-09-04","o":5.41,"h":5.63,"l":5.31,"c":5.59,"v":586000},{"d":"2024-09-05","o":5.59,"h":5.9,"l":5.56,"c":5.82,"v":901900},{"d":"2024-09-06","o":5.85,"h":6,"l":5.53,"c":5.75,"v":612600},{"d":"2024-09-09","o":5.78,"h":6.35,"l":5.77,"c":6.22,"v":876500},{"d":"2024-09-10","o":6.24,"h":6.37,"l":6.12,"c":6.25,"v":573800},{"d":"2024-09-11","o":6.17,"h":6.26,"l":5.99,"c":6.18,"v":569300},{"d":"2024-09-12","o":6.16,"h":6.88,"l":6.03,"c":6.73,"v":1375200},{"d":"2024-09-13","o":6.77,"h":7.31,"l":6.67,"c":7.2,"v":1130600},{"d":"2024-09-16","o":7.25,"h":7.29,"l":6.9,"c":7.16,"v":1585400},{"d":"2024-09-17","o":7.14,"h":7.26,"l":6.88,"c":6.99,"v":1341700},{"d":"2024-09-18","o":6.97,"h":7.28,"l":6.89,"c":6.93,"v":2601600},{"d":"2024-09-19","o":7.1,"h":7.26,"l":6.93,"c":7.03,"v":1484500},{"d":"2024-09-20","o":6.98,"h":7.2,"l":6.93,"c":7.03,"v":7501800},{"d":"2024-09-23","o":7.06,"h":7.09,"l":6.56,"c":6.65,"v":1118900},{"d":"2024-09-24","o":6.65,"h":6.65,"l":6.29,"c":6.3,"v":2107800},{"d":"2024-09-25","o":6.35,"h":6.43,"l":6.11,"c":6.13,"v":1127900},{"d":"2024-09-26","o":6.19,"h":6.29,"l":5.88,"c":6.12,"v":1242500},{"d":"2024-09-27","o":6.19,"h":6.35,"l":6.05,"c":6.14,"v":877900},{"d":"2024-09-30","o":6.08,"h":6.2,"l":5.88,"c":5.92,"v":935900},{"d":"2024-10-01","o":5.95,"h":6.17,"l":5.74,"c":6.11,"v":1244200},{"d":"2024-10-02","o":6.04,"h":6.58,"l":5.97,"c":6.42,"v":1263300},{"d":"2024-10-03","o":6.52,"h":6.65,"l":6.1,"c":6.21,"v":1429700},{"d":"2024-10-04","o":6.3,"h":6.43,"l":6.2,"c":6.29,"v":656200},{"d":"2024-10-07","o":6.31,"h":6.34,"l":6.06,"c":6.14,"v":1577500},{"d":"2024-10-08","o":6.14,"h":6.91,"l":6.05,"c":6.89,"v":1129600},{"d":"2024-10-09","o":6.87,"h":7.24,"l":6.71,"c":6.95,"v":1488600},{"d":"2024-10-10","o":6.85,"h":7.13,"l":6.76,"c":7.02,"v":1237500},{"d":"2024-10-11","o":6.97,"h":7.56,"l":6.94,"c":7.38,"v":2569400},{"d":"2024-10-14","o":7.37,"h":7.53,"l":7.26,"c":7.41,"v":1977300},{"d":"2024-10-15","o":7.41,"h":7.53,"l":7.29,"c":7.45,"v":769000},{"d":"2024-10-16","o":7.5,"h":7.72,"l":7.25,"c":7.62,"v":2133000},{"d":"2024-10-17","o":7.65,"h":7.74,"l":7.55,"c":7.63,"v":850700},{"d":"2024-10-18","o":7.63,"h":7.85,"l":7.43,"c":7.48,"v":776300},{"d":"2024-10-21","o":7.44,"h":7.55,"l":7.21,"c":7.48,"v":1042100},{"d":"2024-10-22","o":7.48,"h":7.74,"l":7.47,"c":7.57,"v":673900},{"d":"2024-10-23","o":7.5,"h":7.61,"l":7.22,"c":7.34,"v":1068600},{"d":"2024-10-24","o":7.36,"h":7.47,"l":7.25,"c":7.44,"v":464900},{"d":"2024-10-25","o":7.5,"h":7.58,"l":7.35,"c":7.4,"v":534100},{"d":"2024-10-28","o":7.53,"h":7.64,"l":7.42,"c":7.57,"v":692800},{"d":"2024-10-29","o":7.54,"h":7.63,"l":7.33,"c":7.57,"v":1379900},{"d":"2024-10-30","o":7.62,"h":7.62,"l":7.48,"c":7.54,"v":612600},{"d":"2024-10-31","o":7.51,"h":7.57,"l":7.32,"c":7.32,"v":1024400},{"d":"2024-11-01","o":7.4,"h":7.43,"l":7.19,"c":7.28,"v":686100},{"d":"2024-11-04","o":7.22,"h":7.34,"l":6.85,"c":7.09,"v":1446300},{"d":"2024-11-05","o":7.15,"h":7.29,"l":6.94,"c":7.25,"v":5009900},{"d":"2024-11-06","o":7.5,"h":7.62,"l":7.28,"c":7.47,"v":1576800},{"d":"2024-11-07","o":7.49,"h":7.61,"l":7.33,"c":7.36,"v":1245300},{"d":"2024-11-08","o":7.41,"h":7.45,"l":7.15,"c":7.23,"v":835800},{"d":"2024-11-11","o":7.26,"h":7.29,"l":6.96,"c":6.97,"v":755900},{"d":"2024-11-12","o":6.9,"h":6.93,"l":6.53,"c":6.61,"v":1671200},{"d":"2024-11-13","o":6.7,"h":6.81,"l":6.53,"c":6.55,"v":1078400},{"d":"2024-11-14","o":6.65,"h":6.65,"l":6.27,"c":6.33,"v":796100},{"d":"2024-11-15","o":6.49,"h":6.49,"l":6.02,"c":6.12,"v":1916700},{"d":"2024-11-18","o":6.13,"h":6.22,"l":5.44,"c":5.46,"v":1673400},{"d":"2024-11-19","o":5.51,"h":5.62,"l":5.35,"c":5.46,"v":1431600},{"d":"2024-11-20","o":5.46,"h":5.46,"l":5.05,"c":5.16,"v":1544300},{"d":"2024-11-21","o":5.16,"h":5.44,"l":5.06,"c":5.17,"v":2221300},{"d":"2024-11-22","o":5.18,"h":5.32,"l":5.08,"c":5.14,"v":1196400},{"d":"2024-11-25","o":5.14,"h":5.35,"l":5.07,"c":5.1,"v":2534100},{"d":"2024-11-26","o":5.11,"h":5.41,"l":5.05,"c":5.29,"v":1372800},{"d":"2024-11-27","o":5.28,"h":5.5,"l":5.27,"c":5.34,"v":1026700},{"d":"2024-11-29","o":5.32,"h":5.47,"l":5.3,"c":5.39,"v":757700},{"d":"2024-12-02","o":5.39,"h":5.55,"l":5.24,"c":5.27,"v":1073700},{"d":"2024-12-03","o":5.25,"h":5.43,"l":4.83,"c":4.99,"v":1781700},{"d":"2024-12-04","o":5.01,"h":5.22,"l":4.97,"c":5.16,"v":1087300},{"d":"2024-12-05","o":5.39,"h":5.53,"l":4.99,"c":5.07,"v":914700},{"d":"2024-12-06","o":5.18,"h":5.24,"l":5.08,"c":5.1,"v":948300},{"d":"2024-12-09","o":5.08,"h":5.16,"l":4.93,"c":4.96,"v":779900},{"d":"2024-12-10","o":4.91,"h":4.99,"l":4.8,"c":4.87,"v":856700},{"d":"2024-12-11","o":4.88,"h":4.96,"l":4.72,"c":4.88,"v":951900},{"d":"2024-12-12","o":4.85,"h":4.89,"l":4.5,"c":4.51,"v":1094400},{"d":"2024-12-13","o":4.51,"h":4.57,"l":4.4,"c":4.44,"v":1324300},{"d":"2024-12-16","o":5,"h":5.3,"l":4.82,"c":5.06,"v":3718100},{"d":"2024-12-17","o":5.05,"h":5.12,"l":4.72,"c":4.88,"v":1834800},{"d":"2024-12-18","o":4.88,"h":5.03,"l":4.68,"c":4.95,"v":2353100},{"d":"2024-12-19","o":4.93,"h":5.23,"l":4.7,"c":5.22,"v":2579400},{"d":"2024-12-20","o":5.09,"h":5.32,"l":5.05,"c":5.23,"v":3535500},{"d":"2024-12-23","o":5.22,"h":5.36,"l":5,"c":5.28,"v":1212100},{"d":"2024-12-24","o":5.28,"h":5.33,"l":5.02,"c":5.23,"v":595900},{"d":"2024-12-26","o":5.13,"h":5.3,"l":5.09,"c":5.26,"v":546000},{"d":"2024-12-27","o":5.25,"h":5.34,"l":5.07,"c":5.19,"v":997900},{"d":"2024-12-30","o":5.14,"h":5.2,"l":5.01,"c":5.13,"v":879300},{"d":"2024-12-31","o":5.17,"h":5.22,"l":5,"c":5.13,"v":1039400},{"d":"2025-01-02","o":5.18,"h":5.54,"l":5.12,"c":5.5,"v":977000},{"d":"2025-01-03","o":5.54,"h":5.66,"l":5.39,"c":5.41,"v":1164200},{"d":"2025-01-06","o":5.41,"h":5.41,"l":5.03,"c":5.05,"v":736900},{"d":"2025-01-07","o":5.05,"h":5.15,"l":4.92,"c":5.05,"v":807300},{"d":"2025-01-08","o":5.01,"h":5.03,"l":4.78,"c":4.84,"v":678100},{"d":"2025-01-10","o":4.8,"h":4.86,"l":4.53,"c":4.83,"v":1717700},{"d":"2025-01-13","o":4.81,"h":4.95,"l":4.7,"c":4.94,"v":1259200},{"d":"2025-01-14","o":4.96,"h":4.99,"l":4.51,"c":4.53,"v":2333600},{"d":"2025-01-15","o":4.64,"h":4.71,"l":4.23,"c":4.24,"v":1682700},{"d":"2025-01-16","o":4.24,"h":4.38,"l":4.03,"c":4.11,"v":4085700},{"d":"2025-01-17","o":4.14,"h":4.22,"l":3.95,"c":4.2,"v":1668100},{"d":"2025-01-21","o":4.24,"h":4.28,"l":4.11,"c":4.17,"v":1239300},{"d":"2025-01-22","o":4.17,"h":4.3,"l":4.09,"c":4.15,"v":1241500},{"d":"2025-01-23","o":4.13,"h":4.36,"l":3.95,"c":4.24,"v":1564100},{"d":"2025-01-24","o":4.21,"h":4.31,"l":4.1,"c":4.13,"v":1297000},{"d":"2025-01-27","o":4.1,"h":4.28,"l":3.84,"c":3.87,"v":1817300},{"d":"2025-01-28","o":3.88,"h":4.18,"l":3.82,"c":4.1,"v":1765900},{"d":"2025-01-29","o":4.1,"h":4.18,"l":3.97,"c":4.12,"v":1010800},{"d":"2025-01-30","o":4.14,"h":4.24,"l":3.98,"c":4.04,"v":2525000},{"d":"2025-01-31","o":4.01,"h":4.05,"l":3.81,"c":3.84,"v":1400600},{"d":"2025-02-03","o":3.75,"h":3.82,"l":3.5,"c":3.52,"v":1145900},{"d":"2025-02-04","o":3.5,"h":3.71,"l":3.43,"c":3.69,"v":1064100},{"d":"2025-02-05","o":3.7,"h":3.81,"l":3.66,"c":3.7,"v":987000},{"d":"2025-02-06","o":3.69,"h":3.74,"l":3.56,"c":3.57,"v":1108500},{"d":"2025-02-07","o":3.57,"h":3.6,"l":3.42,"c":3.44,"v":1200400},{"d":"2025-02-10","o":3.44,"h":3.55,"l":3.37,"c":3.4,"v":932100},{"d":"2025-02-11","o":3.37,"h":3.38,"l":3.04,"c":3.11,"v":1345000},{"d":"2025-02-12","o":3.05,"h":3.12,"l":2.91,"c":3,"v":1385200},{"d":"2025-02-13","o":3.09,"h":3.09,"l":2.87,"c":3.01,"v":1358400},{"d":"2025-02-14","o":3.03,"h":3.24,"l":3,"c":3.07,"v":851400},{"d":"2025-02-18","o":3.06,"h":3.17,"l":2.7,"c":2.7,"v":1479700},{"d":"2025-02-19","o":2.68,"h":2.88,"l":2.63,"c":2.85,"v":1332100},{"d":"2025-02-20","o":2.85,"h":2.89,"l":2.78,"c":2.83,"v":796400},{"d":"2025-02-21","o":2.89,"h":2.93,"l":2.78,"c":2.81,"v":578100},{"d":"2025-02-24","o":2.8,"h":2.83,"l":2.64,"c":2.65,"v":740000},{"d":"2025-02-25","o":2.63,"h":2.69,"l":2.54,"c":2.58,"v":1117900},{"d":"2025-02-26","o":2.6,"h":2.7,"l":2.53,"c":2.6,"v":945300},{"d":"2025-02-27","o":2.6,"h":2.65,"l":2.49,"c":2.5,"v":1210300},{"d":"2025-02-28","o":2.48,"h":2.64,"l":2.42,"c":2.64,"v":1129000},{"d":"2025-03-03","o":2.64,"h":2.75,"l":2.39,"c":2.39,"v":1517300},{"d":"2025-03-04","o":2.41,"h":2.55,"l":2.3,"c":2.47,"v":1507300},{"d":"2025-03-05","o":2.46,"h":2.81,"l":2.45,"c":2.76,"v":1234000},{"d":"2025-03-06","o":2.72,"h":2.76,"l":2.62,"c":2.68,"v":792700},{"d":"2025-03-07","o":2.69,"h":2.83,"l":2.62,"c":2.76,"v":719400},{"d":"2025-03-10","o":2.72,"h":2.8,"l":2.56,"c":2.61,"v":772900},{"d":"2025-03-11","o":2.61,"h":2.73,"l":2.47,"c":2.67,"v":1029800},{"d":"2025-03-12","o":2.67,"h":2.71,"l":2.52,"c":2.66,"v":932900},{"d":"2025-03-13","o":2.65,"h":2.69,"l":2.42,"c":2.53,"v":900000},{"d":"2025-03-14","o":2.58,"h":2.66,"l":2.55,"c":2.6,"v":820700},{"d":"2025-03-17","o":3.15,"h":3.51,"l":2.72,"c":2.75,"v":4257400},{"d":"2025-03-18","o":2.75,"h":2.78,"l":2.47,"c":2.5,"v":3160600},{"d":"2025-03-19","o":2.5,"h":2.52,"l":2.4,"c":2.5,"v":1331000},{"d":"2025-03-20","o":2.46,"h":2.55,"l":2.42,"c":2.49,"v":863400},{"d":"2025-03-21","o":2.45,"h":2.48,"l":2.33,"c":2.4,"v":5392300},{"d":"2025-03-24","o":2.41,"h":2.75,"l":2.37,"c":2.7,"v":1425300},{"d":"2025-03-25","o":2.71,"h":2.71,"l":2.43,"c":2.47,"v":1183700},{"d":"2025-03-26","o":2.49,"h":2.51,"l":2.28,"c":2.29,"v":1325700},{"d":"2025-03-27","o":2.3,"h":2.34,"l":2.18,"c":2.24,"v":2779900},{"d":"2025-03-28","o":2.24,"h":2.31,"l":2.21,"c":2.25,"v":1100800},{"d":"2025-03-31","o":2.18,"h":2.2,"l":1.93,"c":1.93,"v":4075500},{"d":"2025-04-01","o":1.91,"h":1.99,"l":1.76,"c":1.81,"v":2473700},{"d":"2025-04-02","o":1.76,"h":2,"l":1.73,"c":1.96,"v":3193300},{"d":"2025-04-03","o":1.87,"h":1.89,"l":1.8,"c":1.83,"v":1663000},{"d":"2025-04-04","o":1.76,"h":1.83,"l":1.66,"c":1.69,"v":1851500},{"d":"2025-04-07","o":1.61,"h":1.67,"l":1.52,"c":1.63,"v":3048600},{"d":"2025-04-08","o":1.75,"h":1.77,"l":1.54,"c":1.54,"v":1580800},{"d":"2025-04-09","o":1.52,"h":1.52,"l":1.3,"c":1.42,"v":5209700},{"d":"2025-04-10","o":1.44,"h":1.47,"l":1.28,"c":1.38,"v":1559500},{"d":"2025-04-11","o":1.38,"h":1.53,"l":1.35,"c":1.49,"v":1564300},{"d":"2025-04-14","o":1.55,"h":1.6,"l":1.48,"c":1.53,"v":1319200},{"d":"2025-04-15","o":1.54,"h":1.67,"l":1.48,"c":1.54,"v":1975800},{"d":"2025-04-16","o":1.53,"h":1.55,"l":1.4,"c":1.43,"v":1154900},{"d":"2025-04-17","o":1.42,"h":1.47,"l":1.4,"c":1.46,"v":870800},{"d":"2025-04-21","o":1.42,"h":1.77,"l":1.4,"c":1.68,"v":3604900},{"d":"2025-04-22","o":1.72,"h":1.83,"l":1.62,"c":1.76,"v":4235200},{"d":"2025-04-23","o":1.8,"h":1.96,"l":1.77,"c":1.84,"v":3178100},{"d":"2025-04-24","o":1.84,"h":1.91,"l":1.78,"c":1.91,"v":1581600},{"d":"2025-04-25","o":1.89,"h":1.9,"l":1.8,"c":1.88,"v":878000},{"d":"2025-04-28","o":1.88,"h":1.95,"l":1.84,"c":1.89,"v":816700},{"d":"2025-04-29","o":1.89,"h":1.96,"l":1.85,"c":1.9,"v":1020300},{"d":"2025-04-30","o":1.87,"h":1.88,"l":1.79,"c":1.86,"v":1595600},{"d":"2025-05-01","o":1.87,"h":1.9,"l":1.79,"c":1.86,"v":1109500},{"d":"2025-05-02","o":1.87,"h":2.01,"l":1.87,"c":1.97,"v":1592000},{"d":"2025-05-05","o":1.94,"h":1.95,"l":1.8,"c":1.81,"v":724100},{"d":"2025-05-06","o":1.77,"h":1.79,"l":1.62,"c":1.64,"v":1190400},{"d":"2025-05-07","o":1.68,"h":1.73,"l":1.64,"c":1.69,"v":976800},{"d":"2025-05-08","o":1.75,"h":1.75,"l":1.64,"c":1.7,"v":966000},{"d":"2025-05-09","o":1.7,"h":1.76,"l":1.6,"c":1.6,"v":1212500},{"d":"2025-05-12","o":1.72,"h":1.86,"l":1.7,"c":1.77,"v":2072400},{"d":"2025-05-13","o":1.81,"h":1.84,"l":1.68,"c":1.75,"v":1368300},{"d":"2025-05-14","o":1.75,"h":1.79,"l":1.67,"c":1.76,"v":1393600},{"d":"2025-05-15","o":1.76,"h":1.85,"l":1.7,"c":1.81,"v":1309400},{"d":"2025-05-16","o":1.81,"h":2.05,"l":1.79,"c":2.01,"v":1767100},{"d":"2025-05-19","o":1.95,"h":2.12,"l":1.9,"c":2.09,"v":1655600},{"d":"2025-05-20","o":2.1,"h":2.25,"l":2.09,"c":2.1,"v":1454100},{"d":"2025-05-21","o":2.06,"h":2.11,"l":1.95,"c":1.97,"v":1412400},{"d":"2025-05-22","o":1.97,"h":2.1,"l":1.95,"c":2.06,"v":841400},{"d":"2025-05-23","o":2,"h":2.12,"l":2,"c":2.11,"v":952000},{"d":"2025-05-27","o":2.15,"h":2.15,"l":1.96,"c":1.97,"v":943400},{"d":"2025-05-28","o":1.96,"h":2.08,"l":1.92,"c":2.03,"v":884800},{"d":"2025-05-29","o":2.05,"h":2.21,"l":2.01,"c":2.18,"v":826500},{"d":"2025-05-30","o":2.15,"h":2.16,"l":2.02,"c":2.04,"v":3900700},{"d":"2025-06-02","o":2.07,"h":2.23,"l":2.01,"c":2.12,"v":1386900},{"d":"2025-06-03","o":2.12,"h":2.36,"l":2.1,"c":2.3,"v":1139400},{"d":"2025-06-04","o":2.31,"h":2.45,"l":2.26,"c":2.43,"v":1199900},{"d":"2025-06-05","o":2.43,"h":2.64,"l":2.29,"c":2.55,"v":3241700},{"d":"2025-06-06","o":2.6,"h":2.82,"l":2.59,"c":2.6,"v":2280800},{"d":"2025-06-09","o":2.64,"h":2.66,"l":2.49,"c":2.59,"v":925700},{"d":"2025-06-10","o":2.61,"h":2.73,"l":2.57,"c":2.64,"v":763800},{"d":"2025-06-11","o":2.66,"h":2.67,"l":2.51,"c":2.52,"v":724500},{"d":"2025-06-12","o":2.49,"h":2.81,"l":2.41,"c":2.71,"v":1854600},{"d":"2025-06-13","o":2.64,"h":2.68,"l":2.46,"c":2.49,"v":1053800},{"d":"2025-06-16","o":2.5,"h":2.53,"l":2.4,"c":2.44,"v":670100},{"d":"2025-06-17","o":2.42,"h":2.47,"l":2.32,"c":2.34,"v":807000},{"d":"2025-06-18","o":2.32,"h":2.44,"l":2.26,"c":2.34,"v":2069100},{"d":"2025-06-20","o":2.36,"h":2.41,"l":2.3,"c":2.38,"v":1626400},{"d":"2025-06-23","o":2.38,"h":2.4,"l":2.25,"c":2.38,"v":1283500},{"d":"2025-06-24","o":2.42,"h":2.49,"l":2.38,"c":2.45,"v":925100},{"d":"2025-06-25","o":2.46,"h":2.46,"l":2.32,"c":2.39,"v":1251500},{"d":"2025-06-26","o":2.39,"h":2.53,"l":2.36,"c":2.45,"v":2013800},{"d":"2025-06-27","o":2.45,"h":2.49,"l":2.37,"c":2.41,"v":1142300},{"d":"2025-06-30","o":2.43,"h":2.48,"l":2.36,"c":2.4,"v":1056000},{"d":"2025-07-01","o":2.37,"h":2.53,"l":2.3,"c":2.47,"v":1008400},{"d":"2025-07-02","o":2.51,"h":2.98,"l":2.46,"c":2.81,"v":3089400},{"d":"2025-07-03","o":2.85,"h":3.11,"l":2.74,"c":2.89,"v":1884100},{"d":"2025-07-07","o":2.84,"h":2.88,"l":2.73,"c":2.73,"v":1273100},{"d":"2025-07-08","o":2.75,"h":2.83,"l":2.7,"c":2.71,"v":1261200},{"d":"2025-07-09","o":2.74,"h":2.95,"l":2.72,"c":2.77,"v":3101100},{"d":"2025-07-10","o":2.77,"h":2.96,"l":1.85,"c":2.8,"v":7998400},{"d":"2025-07-11","o":2.74,"h":2.74,"l":2.54,"c":2.58,"v":1602600},{"d":"2025-07-14","o":2.67,"h":2.74,"l":2.49,"c":2.61,"v":1366600},{"d":"2025-07-15","o":2.63,"h":2.65,"l":2.48,"c":2.5,"v":677500},{"d":"2025-07-16","o":2.52,"h":2.54,"l":2.33,"c":2.4,"v":2090100},{"d":"2025-07-17","o":2.41,"h":2.43,"l":2.31,"c":2.34,"v":1756000},{"d":"2025-07-18","o":2.38,"h":2.4,"l":2.21,"c":2.32,"v":1382800},{"d":"2025-07-21","o":2.35,"h":2.53,"l":2.31,"c":2.47,"v":1474900},{"d":"2025-07-22","o":2.45,"h":2.47,"l":2.33,"c":2.37,"v":3100100},{"d":"2025-07-23","o":2.4,"h":2.52,"l":2.34,"c":2.48,"v":1865700},{"d":"2025-07-24","o":2.59,"h":2.68,"l":2.49,"c":2.55,"v":957400},{"d":"2025-07-25","o":2.51,"h":2.58,"l":2.45,"c":2.51,"v":765000},{"d":"2025-07-28","o":2.54,"h":2.61,"l":2.49,"c":2.49,"v":668600},{"d":"2025-07-29","o":2.53,"h":2.53,"l":2.37,"c":2.38,"v":631600},{"d":"2025-07-30","o":2.38,"h":2.74,"l":2.37,"c":2.59,"v":1572000},{"d":"2025-07-31","o":2.57,"h":2.6,"l":2.4,"c":2.4,"v":685800},{"d":"2025-08-01","o":2.35,"h":2.47,"l":2.29,"c":2.45,"v":872000},{"d":"2025-08-04","o":2.52,"h":2.62,"l":2.43,"c":2.53,"v":1032900},{"d":"2025-08-05","o":2.53,"h":2.56,"l":2.43,"c":2.48,"v":631600},{"d":"2025-08-06","o":2.44,"h":2.45,"l":2.35,"c":2.35,"v":569400},{"d":"2025-08-07","o":2.35,"h":2.39,"l":2.31,"c":2.37,"v":884600},{"d":"2025-08-08","o":2.39,"h":2.43,"l":2.34,"c":2.36,"v":1103300},{"d":"2025-08-11","o":2.36,"h":2.4,"l":2.31,"c":2.35,"v":466200},{"d":"2025-08-12","o":2.38,"h":2.45,"l":2.35,"c":2.44,"v":417700},{"d":"2025-08-13","o":2.47,"h":2.71,"l":2.45,"c":2.6,"v":1910800},{"d":"2025-08-14","o":2.55,"h":2.6,"l":2.34,"c":2.38,"v":1323200},{"d":"2025-08-15","o":2.45,"h":2.58,"l":2.35,"c":2.44,"v":2662500},{"d":"2025-08-18","o":2.47,"h":2.57,"l":2.34,"c":2.35,"v":1894000},{"d":"2025-08-19","o":2.35,"h":2.35,"l":2.1,"c":2.19,"v":1993800},{"d":"2025-08-20","o":2.19,"h":2.23,"l":2.1,"c":2.14,"v":739100},{"d":"2025-08-21","o":2.11,"h":2.18,"l":2.07,"c":2.17,"v":1061900},{"d":"2025-08-22","o":2.2,"h":2.36,"l":2.19,"c":2.31,"v":1956900},{"d":"2025-08-25","o":2.31,"h":2.32,"l":2.14,"c":2.15,"v":964200},{"d":"2025-08-26","o":2.2,"h":2.2,"l":2.09,"c":2.15,"v":1046800},{"d":"2025-08-27","o":2.14,"h":2.18,"l":2.06,"c":2.11,"v":1696700},{"d":"2025-08-28","o":2.14,"h":2.18,"l":2.09,"c":2.12,"v":843500},{"d":"2025-08-29","o":2.12,"h":2.14,"l":2.05,"c":2.06,"v":1019800},{"d":"2025-09-02","o":2.06,"h":2.13,"l":2.05,"c":2.07,"v":1682500},{"d":"2025-09-03","o":2.07,"h":2.12,"l":2.03,"c":2.05,"v":856100},{"d":"2025-09-04","o":2.05,"h":2.17,"l":2.04,"c":2.15,"v":1835100},{"d":"2025-09-05","o":2.19,"h":2.25,"l":2.13,"c":2.17,"v":1231100},{"d":"2025-09-08","o":2.21,"h":2.28,"l":2.17,"c":2.21,"v":1429000},{"d":"2025-09-09","o":2.19,"h":2.2,"l":2.1,"c":2.12,"v":1451700},{"d":"2025-09-10","o":2.12,"h":2.39,"l":2.1,"c":2.29,"v":3692300},{"d":"2025-09-11","o":2.27,"h":2.7,"l":2.27,"c":2.55,"v":3154600},{"d":"2025-09-12","o":2.52,"h":2.57,"l":2.41,"c":2.42,"v":3901400},{"d":"2025-09-15","o":2.43,"h":2.49,"l":2.32,"c":2.49,"v":1132300},{"d":"2025-09-16","o":2.49,"h":2.68,"l":2.49,"c":2.65,"v":2022600},{"d":"2025-09-17","o":2.66,"h":2.71,"l":2.5,"c":2.52,"v":1144100},{"d":"2025-09-18","o":2.56,"h":2.68,"l":2.52,"c":2.64,"v":1667800},{"d":"2025-09-19","o":2.67,"h":2.89,"l":2.66,"c":2.86,"v":3533100},{"d":"2025-09-22","o":2.83,"h":3.05,"l":2.75,"c":2.98,"v":1802300},{"d":"2025-09-23","o":3,"h":3.01,"l":2.81,"c":2.91,"v":1980400},{"d":"2025-09-24","o":2.92,"h":2.98,"l":2.8,"c":2.82,"v":1911000},{"d":"2025-09-25","o":2.78,"h":2.88,"l":2.75,"c":2.79,"v":1346000},{"d":"2025-09-26","o":2.81,"h":3.41,"l":2.77,"c":3.37,"v":5462400},{"d":"2025-09-29","o":3.38,"h":3.42,"l":3.02,"c":3.12,"v":5535800},{"d":"2025-09-30","o":3.08,"h":3.14,"l":2.91,"c":3.05,"v":2945000},{"d":"2025-10-01","o":3.02,"h":3.18,"l":2.98,"c":3.03,"v":1406800},{"d":"2025-10-02","o":3.04,"h":3.16,"l":3.01,"c":3.11,"v":3010400},{"d":"2025-10-03","o":3.19,"h":3.38,"l":3.11,"c":3.19,"v":1518200},{"d":"2025-10-06","o":3.22,"h":3.29,"l":3.15,"c":3.18,"v":1119200},{"d":"2025-10-07","o":3.19,"h":3.23,"l":3.06,"c":3.07,"v":917700},{"d":"2025-10-08","o":3.07,"h":3.22,"l":3.05,"c":3.15,"v":1611200},{"d":"2025-10-09","o":3.15,"h":3.3,"l":3.09,"c":3.26,"v":1593100},{"d":"2025-10-10","o":3.26,"h":3.26,"l":2.93,"c":3.1,"v":2175800},{"d":"2025-10-13","o":3.12,"h":3.18,"l":2.92,"c":3.01,"v":1147800},{"d":"2025-10-14","o":2.93,"h":3.05,"l":2.86,"c":3,"v":1573400},{"d":"2025-10-15","o":3,"h":3.21,"l":2.95,"c":3.04,"v":1731900},{"d":"2025-10-16","o":3.08,"h":3.26,"l":3.05,"c":3.17,"v":1618200},{"d":"2025-10-17","o":3.14,"h":3.36,"l":3.09,"c":3.15,"v":1554700},{"d":"2025-10-20","o":3.23,"h":3.29,"l":3.12,"c":3.16,"v":2245800},{"d":"2025-10-21","o":3.17,"h":3.22,"l":3.05,"c":3.13,"v":1663700},{"d":"2025-10-22","o":3.13,"h":3.15,"l":2.88,"c":3,"v":1690800},{"d":"2025-10-23","o":2.99,"h":3.06,"l":2.9,"c":3.05,"v":1222700},{"d":"2025-10-24","o":3.06,"h":3.34,"l":3.06,"c":3.21,"v":3194600},{"d":"2025-10-27","o":3.26,"h":3.55,"l":3.26,"c":3.54,"v":1970100},{"d":"2025-10-28","o":3.52,"h":3.6,"l":3.43,"c":3.45,"v":1716700},{"d":"2025-10-29","o":3.45,"h":3.5,"l":3.16,"c":3.19,"v":2946600},{"d":"2025-10-30","o":3.16,"h":3.2,"l":2.91,"c":2.93,"v":1726100},{"d":"2025-10-31","o":2.93,"h":3.23,"l":2.89,"c":3.16,"v":3738100},{"d":"2025-11-03","o":3.2,"h":3.37,"l":3.09,"c":3.17,"v":2370800},{"d":"2025-11-04","o":3.05,"h":3.16,"l":3.02,"c":3.08,"v":1884200},{"d":"2025-11-05","o":3.08,"h":3.15,"l":2.98,"c":3.01,"v":1421200},{"d":"2025-11-06","o":3.08,"h":3.12,"l":2.92,"c":3.02,"v":1052400},{"d":"2025-11-07","o":2.98,"h":2.98,"l":2.65,"c":2.88,"v":1639100},{"d":"2025-11-10","o":2.92,"h":3.01,"l":2.9,"c":2.98,"v":837400},{"d":"2025-11-11","o":2.95,"h":3.03,"l":2.86,"c":2.97,"v":935500},{"d":"2025-11-12","o":2.96,"h":2.97,"l":2.74,"c":2.84,"v":1922300},{"d":"2025-11-13","o":2.57,"h":2.83,"l":2.54,"c":2.68,"v":3853200},{"d":"2025-11-14","o":2.68,"h":2.89,"l":2.65,"c":2.71,"v":3507800},{"d":"2025-11-17","o":2.69,"h":3.12,"l":2.67,"c":3.02,"v":3647800},{"d":"2025-11-18","o":3.02,"h":3.29,"l":2.99,"c":3.2,"v":2952000},{"d":"2025-11-19","o":3.58,"h":4.2,"l":3.5,"c":4.06,"v":10650500},{"d":"2025-11-20","o":4.4,"h":5.07,"l":4.24,"c":4.27,"v":8299900},{"d":"2025-11-21","o":4.29,"h":4.41,"l":4.16,"c":4.27,"v":3979100},{"d":"2025-11-24","o":4.45,"h":4.7,"l":4.37,"c":4.51,"v":3844200},{"d":"2025-11-25","o":4.53,"h":4.6,"l":4.32,"c":4.44,"v":2852700},{"d":"2025-11-26","o":4.41,"h":4.45,"l":4.26,"c":4.32,"v":3045700},{"d":"2025-11-28","o":4.36,"h":4.64,"l":4.35,"c":4.5,"v":1764000},{"d":"2025-12-01","o":4.42,"h":4.5,"l":4.07,"c":4.13,"v":2248200},{"d":"2025-12-02","o":4.26,"h":4.44,"l":4.01,"c":4.06,"v":4167300},{"d":"2025-12-03","o":4.1,"h":4.31,"l":4.08,"c":4.28,"v":1777200},{"d":"2025-12-04","o":4.45,"h":4.55,"l":4.25,"c":4.49,"v":2488900},{"d":"2025-12-05","o":4.48,"h":4.74,"l":4.48,"c":4.61,"v":1944300},{"d":"2025-12-08","o":4.72,"h":5,"l":4.71,"c":4.86,"v":2433500},{"d":"2025-12-09","o":4.87,"h":4.98,"l":4.78,"c":4.86,"v":2275000},{"d":"2025-12-10","o":4.85,"h":5,"l":4.84,"c":4.9,"v":1666800},{"d":"2025-12-11","o":4.91,"h":5.12,"l":4.89,"c":5.04,"v":3393100},{"d":"2025-12-12","o":5.03,"h":5.34,"l":4.95,"c":4.97,"v":5562700},{"d":"2025-12-15","o":4.99,"h":5.07,"l":4.8,"c":4.91,"v":3344200},{"d":"2025-12-16","o":4.91,"h":5.01,"l":4.75,"c":4.8,"v":2618700},{"d":"2025-12-17","o":4.82,"h":4.97,"l":4.8,"c":4.9,"v":1810400},{"d":"2025-12-18","o":4.99,"h":5.11,"l":4.8,"c":4.82,"v":2705200},{"d":"2025-12-19","o":4.86,"h":5.41,"l":4.85,"c":5.17,"v":10460500},{"d":"2025-12-22","o":5.18,"h":5.48,"l":5.11,"c":5.19,"v":2402000},{"d":"2025-12-23","o":5.32,"h":5.32,"l":5.04,"c":5.11,"v":2169800},{"d":"2025-12-24","o":5.15,"h":5.29,"l":5.11,"c":5.18,"v":955900},{"d":"2025-12-26","o":5.16,"h":5.27,"l":4.94,"c":5.11,"v":1670300},{"d":"2025-12-29","o":5.04,"h":5.18,"l":4.99,"c":5,"v":1355700},{"d":"2025-12-30","o":5.02,"h":5.18,"l":4.95,"c":5.04,"v":1934700},{"d":"2025-12-31","o":5.04,"h":5.11,"l":4.95,"c":5.02,"v":2107900},{"d":"2026-01-02","o":5.1,"h":5.16,"l":4.65,"c":4.69,"v":2102600},{"d":"2026-01-05","o":4.74,"h":5.23,"l":4.55,"c":5.22,"v":5408500},{"d":"2026-01-06","o":5.17,"h":5.17,"l":4.95,"c":5.1,"v":3203700},{"d":"2026-01-07","o":5.1,"h":5.73,"l":5.1,"c":5.53,"v":3142200},{"d":"2026-01-08","o":5.52,"h":5.54,"l":5.26,"c":5.29,"v":2428700},{"d":"2026-01-09","o":5.38,"h":5.54,"l":5.22,"c":5.25,"v":1870700},{"d":"2026-01-12","o":5.25,"h":5.57,"l":5.12,"c":5.56,"v":1816400},{"d":"2026-01-13","o":5.53,"h":6.3,"l":5.5,"c":6.19,"v":2793900},{"d":"2026-01-14","o":6.2,"h":6.83,"l":6,"c":6.68,"v":4643900},{"d":"2026-01-15","o":6.69,"h":6.76,"l":6.15,"c":6.16,"v":2970200},{"d":"2026-01-16","o":6.2,"h":6.28,"l":6.05,"c":6.07,"v":1616900},{"d":"2026-01-20","o":6.06,"h":6.19,"l":5.85,"c":6.16,"v":1949800},{"d":"2026-01-21","o":6.17,"h":6.88,"l":6.17,"c":6.85,"v":2997400},{"d":"2026-01-22","o":6.87,"h":7.06,"l":6.86,"c":6.96,"v":2780300},{"d":"2026-01-23","o":6.98,"h":7.18,"l":6.76,"c":6.78,"v":2337100},{"d":"2026-01-26","o":6.7,"h":6.74,"l":6.42,"c":6.66,"v":1714400},{"d":"2026-01-27","o":6.66,"h":6.82,"l":6.49,"c":6.57,"v":2449800},{"d":"2026-01-28","o":6.63,"h":6.63,"l":6.26,"c":6.29,"v":3741700},{"d":"2026-01-29","o":6.41,"h":6.55,"l":6.3,"c":6.52,"v":1287900},{"d":"2026-01-30","o":6.65,"h":6.84,"l":6.16,"c":6.24,"v":1840900},{"d":"2026-02-02","o":6.13,"h":6.55,"l":6.1,"c":6.38,"v":1571800},{"d":"2026-02-03","o":6.36,"h":6.59,"l":6.3,"c":6.48,"v":1435500},{"d":"2026-02-04","o":6.42,"h":6.52,"l":5.9,"c":6.04,"v":1884600},{"d":"2026-02-05","o":5.93,"h":6.21,"l":5.43,"c":5.63,"v":2384600},{"d":"2026-02-06","o":5.79,"h":5.86,"l":5.58,"c":5.73,"v":2060600},{"d":"2026-02-09","o":5.71,"h":5.71,"l":5.46,"c":5.63,"v":1716500},{"d":"2026-02-10","o":5.7,"h":5.79,"l":5.57,"c":5.61,"v":3347400},{"d":"2026-02-11","o":5.66,"h":5.75,"l":5.09,"c":5.24,"v":2489000},{"d":"2026-02-12","o":5.25,"h":5.43,"l":5.13,"c":5.19,"v":2216000},{"d":"2026-02-13","o":5.22,"h":5.37,"l":4.87,"c":4.89,"v":1904000},{"d":"2026-02-17","o":4.89,"h":5.11,"l":4.79,"c":5.04,"v":2090000},{"d":"2026-02-18","o":4.98,"h":5.18,"l":4.93,"c":5.06,"v":1858200},{"d":"2026-02-19","o":5.15,"h":5.19,"l":5,"c":5.1,"v":1406300},{"d":"2026-02-20","o":5.05,"h":5.11,"l":4.86,"c":4.9,"v":1749100},{"d":"2026-02-23","o":4.89,"h":5.07,"l":4.78,"c":4.89,"v":1597700},{"d":"2026-02-24","o":4.93,"h":5.06,"l":4.89,"c":4.96,"v":2674700},{"d":"2026-02-25","o":5.03,"h":5.2,"l":4.97,"c":5.09,"v":2837200},{"d":"2026-02-26","o":5.11,"h":5.43,"l":4.96,"c":5.38,"v":4159200},{"d":"2026-02-27","o":5.31,"h":5.64,"l":5.25,"c":5.6,"v":4704200},{"d":"2026-03-02","o":5.57,"h":5.73,"l":5.32,"c":5.52,"v":3068800},{"d":"2026-03-03","o":5.29,"h":5.53,"l":5.12,"c":5.43,"v":6163900},{"d":"2026-03-04","o":5.46,"h":5.64,"l":5.37,"c":5.59,"v":3264000},{"d":"2026-03-05","o":5.48,"h":5.59,"l":5.36,"c":5.43,"v":3159100},{"d":"2026-03-06","o":5.26,"h":5.38,"l":5.01,"c":5.16,"v":1792700},{"d":"2026-03-09","o":5.02,"h":5.63,"l":5.02,"c":5.59,"v":2107200},{"d":"2026-03-10","o":5.67,"h":6.2,"l":5.67,"c":6.08,"v":2222300},{"d":"2026-03-11","o":6.08,"h":6.29,"l":5.88,"c":6.03,"v":1338900},{"d":"2026-03-12","o":5.77,"h":5.95,"l":5.43,"c":5.44,"v":2463200},{"d":"2026-03-13","o":5.62,"h":5.88,"l":5.58,"c":5.66,"v":1598400},{"d":"2026-03-16","o":5.76,"h":5.94,"l":5.62,"c":5.72,"v":3419400},{"d":"2026-03-17","o":5.71,"h":5.8,"l":5.57,"c":5.61,"v":1887500},{"d":"2026-03-18","o":5.63,"h":5.68,"l":5.38,"c":5.42,"v":2807800},{"d":"2026-03-19","o":5.39,"h":5.62,"l":5.3,"c":5.49,"v":2741100},{"d":"2026-03-20","o":5.45,"h":5.62,"l":5.06,"c":5.11,"v":10013200},{"d":"2026-03-23","o":5.11,"h":5.48,"l":5.11,"c":5.37,"v":2008000},{"d":"2026-03-24","o":5.25,"h":5.3,"l":4.95,"c":5,"v":2714800},{"d":"2026-03-25","o":5.12,"h":5.52,"l":5.09,"c":5.36,"v":2173600},{"d":"2026-03-26","o":5.23,"h":5.32,"l":5.01,"c":5.25,"v":2851100},{"d":"2026-03-27","o":5.19,"h":5.32,"l":4.99,"c":5,"v":1751500},{"d":"2026-03-30","o":5.01,"h":5.14,"l":4.86,"c":4.96,"v":2294200},{"d":"2026-03-31","o":5.64,"h":6.1,"l":5.24,"c":5.54,"v":4863386},{"d":"2026-04-01","o":5.68,"h":5.99,"l":5.35,"c":5.36,"v":2420072},{"d":"2026-04-02","o":5.22,"h":5.65,"l":5.13,"c":5.5,"v":3329638},{"d":"2026-04-06","o":5.5,"h":5.93,"l":5.46,"c":5.8,"v":3333781},{"d":"2026-04-07","o":5.69,"h":6.01,"l":5.46,"c":5.99,"v":2220915},{"d":"2026-04-08","o":6.25,"h":6.34,"l":5.99,"c":6.05,"v":2467952},{"d":"2026-04-09","o":5.99,"h":6.2,"l":5.99,"c":6.14,"v":1164626},{"d":"2026-04-10","o":6.2,"h":6.21,"l":5.72,"c":5.85,"v":2120049},{"d":"2026-04-13","o":5.87,"h":6.07,"l":5.79,"c":5.81,"v":1479788},{"d":"2026-04-14","o":5.86,"h":5.95,"l":5.75,"c":5.8,"v":2116776},{"d":"2026-04-15","o":5.91,"h":6.43,"l":5.91,"c":6.35,"v":4203600},{"d":"2026-04-16","o":6.27,"h":6.39,"l":6.1,"c":6.33,"v":2400605},{"d":"2026-04-17","o":6.41,"h":6.61,"l":6.35,"c":6.54,"v":3001015},{"d":"2026-04-20","o":6.48,"h":6.53,"l":6.24,"c":6.43,"v":1429166},{"d":"2026-04-21","o":6.39,"h":6.39,"l":6.11,"c":6.2,"v":1657525},{"d":"2026-04-22","o":6.31,"h":6.32,"l":6.13,"c":6.26,"v":1831282},{"d":"2026-04-23","o":6.19,"h":6.42,"l":6.05,"c":6.06,"v":2065082},{"d":"2026-04-24","o":6.02,"h":6.11,"l":5.81,"c":5.88,"v":1367924},{"d":"2026-04-27","o":5.82,"h":6.17,"l":5.82,"c":6.1,"v":3059113},{"d":"2026-04-28","o":6.03,"h":6.26,"l":5.95,"c":6,"v":1866122},{"d":"2026-04-29","o":5.98,"h":6.07,"l":5.78,"c":5.89,"v":2571926},{"d":"2026-04-30","o":5.93,"h":6,"l":5.83,"c":5.87,"v":2153024},{"d":"2026-05-01","o":5.85,"h":5.96,"l":5.73,"c":5.75,"v":1212018},{"d":"2026-05-04","o":5.66,"h":5.91,"l":5.62,"c":5.69,"v":2304664},{"d":"2026-05-05","o":5.78,"h":5.88,"l":5.64,"c":5.72,"v":1181710},{"d":"2026-05-06","o":5.8,"h":5.82,"l":5.65,"c":5.7,"v":1317063},{"d":"2026-05-07","o":5.68,"h":5.7,"l":5.28,"c":5.52,"v":2327709},{"d":"2026-05-08","o":5.73,"h":6.03,"l":5.56,"c":5.69,"v":1980714},{"d":"2026-05-11","o":5.78,"h":5.93,"l":5.59,"c":5.68,"v":2260988},{"d":"2026-05-12","o":5.62,"h":5.62,"l":5.44,"c":5.44,"v":1188661},{"d":"2026-05-13","o":5.47,"h":5.59,"l":5.34,"c":5.45,"v":2253381},{"d":"2026-05-14","o":5.53,"h":5.53,"l":5.33,"c":5.37,"v":1587682},{"d":"2026-05-15","o":5.25,"h":5.35,"l":5.06,"c":5.21,"v":1850600},{"d":"2026-05-18","o":5.2,"h":5.35,"l":4.91,"c":4.96,"v":3213180},{"d":"2026-05-19","o":4.95,"h":5,"l":4.84,"c":4.91,"v":2576158}]