[{"d":"2020-06-26","o":45,"h":55.7,"l":43.1,"c":50.5,"v":7705300},{"d":"2020-06-29","o":52.1,"h":52.46,"l":45.26,"c":47,"v":3305400},{"d":"2020-06-30","o":45.53,"h":49.62,"l":42.25,"c":44.17,"v":1857500},{"d":"2020-07-01","o":43.66,"h":48.92,"l":43,"c":48.79,"v":1037000},{"d":"2020-07-02","o":50.13,"h":56.78,"l":48.55,"c":56.49,"v":1974700},{"d":"2020-07-06","o":62,"h":68.45,"l":56.85,"c":58.98,"v":2592900},{"d":"2020-07-07","o":57.9,"h":61.14,"l":56.2,"c":58.3,"v":835900},{"d":"2020-07-08","o":59.52,"h":60.25,"l":53.72,"c":53.93,"v":1639300},{"d":"2020-07-09","o":56.44,"h":56.9,"l":50.56,"c":50.82,"v":1683300},{"d":"2020-07-10","o":50.57,"h":53.5,"l":50,"c":52.28,"v":1020000},{"d":"2020-07-13","o":52.29,"h":53.1,"l":43.81,"c":45.11,"v":1628100},{"d":"2020-07-14","o":46.2,"h":48.3,"l":45.76,"c":46.59,"v":1200300},{"d":"2020-07-15","o":47.15,"h":51.9,"l":46.78,"c":50.71,"v":770200},{"d":"2020-07-16","o":47.18,"h":47.86,"l":45.65,"c":46.67,"v":934300},{"d":"2020-07-17","o":46.67,"h":50.17,"l":45.65,"c":49.37,"v":506700},{"d":"2020-07-20","o":48.72,"h":49.94,"l":47.99,"c":49.71,"v":342900},{"d":"2020-07-21","o":50.49,"h":50.5,"l":45.5,"c":47.74,"v":761200},{"d":"2020-07-22","o":47.21,"h":48.1,"l":45.68,"c":46.86,"v":538000},{"d":"2020-07-23","o":47,"h":47.41,"l":44.51,"c":46.09,"v":486800},{"d":"2020-07-24","o":44.96,"h":44.96,"l":42.94,"c":43.08,"v":591400},{"d":"2020-07-27","o":43.51,"h":44.66,"l":38.14,"c":38.74,"v":1321200},{"d":"2020-07-28","o":39.5,"h":40.29,"l":35.75,"c":36.32,"v":1575500},{"d":"2020-07-29","o":36.28,"h":42.77,"l":36.28,"c":41.67,"v":1191800},{"d":"2020-07-30","o":40.03,"h":42.15,"l":40.03,"c":41.34,"v":403900},{"d":"2020-07-31","o":41,"h":43.61,"l":40.75,"c":43.54,"v":422100},{"d":"2020-08-03","o":44.4,"h":44.7,"l":40.5,"c":40.89,"v":657200},{"d":"2020-08-04","o":41.01,"h":41.97,"l":40.21,"c":40.77,"v":248900},{"d":"2020-08-05","o":41.5,"h":42.71,"l":40.56,"c":41.74,"v":1174100},{"d":"2020-08-06","o":42.03,"h":42.03,"l":39.07,"c":39.84,"v":605500},{"d":"2020-08-07","o":39.08,"h":39.31,"l":36.65,"c":38,"v":1013600},{"d":"2020-08-10","o":38.6,"h":39,"l":36.8,"c":37.5,"v":474200},{"d":"2020-08-11","o":37.9,"h":40.3,"l":37.9,"c":40,"v":655000},{"d":"2020-08-12","o":40.43,"h":41.51,"l":39.53,"c":39.77,"v":554100},{"d":"2020-08-13","o":39.5,"h":40.18,"l":37.6,"c":37.75,"v":444900},{"d":"2020-08-14","o":38,"h":39.21,"l":37.86,"c":38.21,"v":497600},{"d":"2020-08-17","o":39,"h":42.88,"l":39,"c":42.8,"v":841400},{"d":"2020-08-18","o":40.01,"h":45.24,"l":39,"c":42.06,"v":2247200},{"d":"2020-08-19","o":42.08,"h":44.13,"l":42.08,"c":43.33,"v":1025300},{"d":"2020-08-20","o":43,"h":48.85,"l":42.95,"c":46.51,"v":1614000},{"d":"2020-08-21","o":46.5,"h":47.47,"l":44.88,"c":45.5,"v":744300},{"d":"2020-08-24","o":46.22,"h":46.68,"l":45.1,"c":45.4,"v":538300},{"d":"2020-08-25","o":45.05,"h":45.68,"l":43.89,"c":44.19,"v":520800},{"d":"2020-08-26","o":44.4,"h":49.79,"l":44.32,"c":47.2,"v":1606300},{"d":"2020-08-27","o":47.81,"h":48.25,"l":45.13,"c":46.55,"v":685800},{"d":"2020-08-28","o":46.32,"h":49.98,"l":45.8,"c":48.66,"v":784400},{"d":"2020-08-31","o":49.14,"h":49.32,"l":47,"c":47.78,"v":342000},{"d":"2020-09-01","o":49.02,"h":53.74,"l":48.77,"c":52.86,"v":801700},{"d":"2020-09-02","o":53.5,"h":57.37,"l":51.36,"c":56.94,"v":971500},{"d":"2020-09-03","o":56,"h":57.5,"l":50.39,"c":51.9,"v":1111200},{"d":"2020-09-04","o":51,"h":53.99,"l":45.39,"c":52.76,"v":936600},{"d":"2020-09-08","o":49.87,"h":50.99,"l":48.01,"c":49.13,"v":772800},{"d":"2020-09-09","o":50.8,"h":51.47,"l":49.49,"c":50.25,"v":644200},{"d":"2020-09-10","o":51.58,"h":53.46,"l":49.06,"c":50.69,"v":411800},{"d":"2020-09-11","o":50.9,"h":51.05,"l":47.59,"c":48.4,"v":331700},{"d":"2020-09-14","o":48.85,"h":51.97,"l":48.7,"c":50.7,"v":371600},{"d":"2020-09-15","o":51.24,"h":52.5,"l":47.46,"c":48.23,"v":616100},{"d":"2020-09-16","o":48.1,"h":50.8,"l":48.1,"c":49.95,"v":341600},{"d":"2020-09-17","o":47.5,"h":49.93,"l":47.31,"c":49.44,"v":247700},{"d":"2020-09-18","o":49.45,"h":49.99,"l":47.61,"c":47.86,"v":481200},{"d":"2020-09-21","o":47,"h":48.99,"l":46.1,"c":46.95,"v":428800},{"d":"2020-09-22","o":47.14,"h":49.49,"l":46.5,"c":48.49,"v":849000},{"d":"2020-09-23","o":49,"h":49,"l":46.02,"c":46.54,"v":514200},{"d":"2020-09-24","o":45.59,"h":48.56,"l":45,"c":47.82,"v":461800},{"d":"2020-09-25","o":46.6,"h":47.83,"l":46.1,"c":46.48,"v":280700},{"d":"2020-09-28","o":46.87,"h":47.78,"l":44.95,"c":46.38,"v":274800},{"d":"2020-09-29","o":46.38,"h":46.9,"l":45.1,"c":45.32,"v":402800},{"d":"2020-09-30","o":45.2,"h":45.78,"l":42.5,"c":42.98,"v":695700},{"d":"2020-10-01","o":43.01,"h":43.49,"l":41.1,"c":41.77,"v":909300},{"d":"2020-10-02","o":41.4,"h":44.8,"l":41.01,"c":43.99,"v":534000},{"d":"2020-10-05","o":45.18,"h":45.86,"l":43.31,"c":44.08,"v":298500},{"d":"2020-10-06","o":44.08,"h":45.52,"l":41.28,"c":42.39,"v":645500},{"d":"2020-10-07","o":42.65,"h":43.27,"l":40.5,"c":40.5,"v":896000},{"d":"2020-10-08","o":41.48,"h":42.17,"l":40.31,"c":40.91,"v":704100},{"d":"2020-10-09","o":41.07,"h":45.34,"l":40.8,"c":45.05,"v":916000},{"d":"2020-10-12","o":46.43,"h":47.7,"l":45.22,"c":46.02,"v":988900},{"d":"2020-10-13","o":46,"h":47.5,"l":44.51,"c":45.64,"v":665600},{"d":"2020-10-14","o":45.26,"h":46,"l":43.7,"c":45,"v":781300},{"d":"2020-10-15","o":44.37,"h":44.4,"l":42.9,"c":43.5,"v":722100},{"d":"2020-10-16","o":43.95,"h":45.2,"l":41.92,"c":42,"v":608300},{"d":"2020-10-19","o":42.64,"h":44,"l":40.9,"c":43.46,"v":863100},{"d":"2020-10-20","o":43.73,"h":44.54,"l":42.33,"c":43.46,"v":1094100},{"d":"2020-10-21","o":44.31,"h":45.82,"l":40.9,"c":41.95,"v":1300300},{"d":"2020-10-22","o":42.12,"h":42.59,"l":41.13,"c":41.16,"v":772200},{"d":"2020-10-23","o":41.37,"h":42.16,"l":40.7,"c":42.15,"v":692400},{"d":"2020-10-26","o":41.81,"h":43.39,"l":40.85,"c":41.71,"v":727400},{"d":"2020-10-27","o":42,"h":43.46,"l":41.88,"c":42.6,"v":820800},{"d":"2020-10-28","o":42.3,"h":42.31,"l":40.51,"c":40.91,"v":1258700},{"d":"2020-10-29","o":41.65,"h":43.79,"l":40.89,"c":42.07,"v":993200},{"d":"2020-10-30","o":42.07,"h":42.43,"l":37.96,"c":38.5,"v":1340300},{"d":"2020-11-02","o":39.82,"h":39.85,"l":36.88,"c":37.82,"v":581700},{"d":"2020-11-03","o":38,"h":38.89,"l":37.64,"c":38.67,"v":596200},{"d":"2020-11-04","o":39.6,"h":43.58,"l":39.5,"c":43.19,"v":850100},{"d":"2020-11-05","o":44.05,"h":44.5,"l":42.11,"c":43.9,"v":486500},{"d":"2020-11-06","o":43.37,"h":44.6,"l":42.62,"c":43.25,"v":454800},{"d":"2020-11-09","o":42.49,"h":42.99,"l":39.5,"c":42.71,"v":816300},{"d":"2020-11-10","o":41.75,"h":41.96,"l":38.56,"c":39.06,"v":1064600},{"d":"2020-11-11","o":39.6,"h":41.23,"l":38.33,"c":39.11,"v":969500},{"d":"2020-11-12","o":39.62,"h":41.48,"l":38.57,"c":39.24,"v":793100},{"d":"2020-11-13","o":39.49,"h":39.94,"l":38.2,"c":39,"v":642700},{"d":"2020-11-16","o":40,"h":41.6,"l":40,"c":41.47,"v":961100},{"d":"2020-11-17","o":37.2,"h":37.7,"l":35.01,"c":36.98,"v":3600500},{"d":"2020-11-18","o":37.81,"h":37.84,"l":35.01,"c":35.13,"v":1847200},{"d":"2020-11-19","o":35.59,"h":36.44,"l":33.6,"c":35.99,"v":1927700},{"d":"2020-11-20","o":36.6,"h":36.82,"l":35.68,"c":36.65,"v":1061500},{"d":"2020-11-23","o":36.5,"h":36.72,"l":35.94,"c":36.09,"v":1297700},{"d":"2020-11-24","o":36,"h":36.69,"l":35.63,"c":36.61,"v":1060000},{"d":"2020-11-25","o":36.39,"h":38.34,"l":35.95,"c":38.21,"v":728900},{"d":"2020-11-27","o":38.7,"h":40.82,"l":38.61,"c":40.65,"v":966300},{"d":"2020-11-30","o":40.7,"h":40.7,"l":36.5,"c":38.45,"v":1517900},{"d":"2020-12-01","o":38.45,"h":38.45,"l":36.66,"c":37.42,"v":1157600},{"d":"2020-12-02","o":37.44,"h":37.46,"l":35.7,"c":37.27,"v":731100},{"d":"2020-12-03","o":37.89,"h":40.28,"l":37.89,"c":39.4,"v":1138900},{"d":"2020-12-04","o":39.53,"h":39.87,"l":38.54,"c":39.24,"v":993100},{"d":"2020-12-07","o":39.4,"h":40.69,"l":38.9,"c":39.47,"v":903300},{"d":"2020-12-08","o":39.65,"h":42.76,"l":38.79,"c":42.65,"v":1127200},{"d":"2020-12-09","o":42.65,"h":44.55,"l":42.11,"c":43.33,"v":1862300},{"d":"2020-12-10","o":41.89,"h":44.71,"l":41.81,"c":43.02,"v":1008300},{"d":"2020-12-11","o":43.46,"h":48.48,"l":42.2,"c":47.53,"v":2567800},{"d":"2020-12-14","o":46.37,"h":47.08,"l":44.41,"c":44.96,"v":662500},{"d":"2020-12-15","o":45,"h":45.23,"l":42.3,"c":44.77,"v":828500},{"d":"2020-12-16","o":44.41,"h":44.58,"l":42.5,"c":43.45,"v":746800},{"d":"2020-12-17","o":43.4,"h":46.08,"l":43.06,"c":46.08,"v":783100},{"d":"2020-12-18","o":46,"h":46.1,"l":44.22,"c":45.77,"v":1081600},{"d":"2020-12-21","o":44.45,"h":45.25,"l":43.4,"c":43.97,"v":934800},{"d":"2020-12-22","o":43.97,"h":45.18,"l":43.15,"c":44.38,"v":850200},{"d":"2020-12-23","o":43.02,"h":44.19,"l":39.22,"c":39.96,"v":2655500},{"d":"2020-12-24","o":40,"h":43,"l":39.45,"c":42.42,"v":1299800},{"d":"2020-12-28","o":42.8,"h":42.95,"l":39.53,"c":39.93,"v":1235100},{"d":"2020-12-29","o":39.81,"h":40.27,"l":38.27,"c":38.86,"v":821500},{"d":"2020-12-30","o":39.49,"h":40.18,"l":38.94,"c":39.06,"v":311000},{"d":"2020-12-31","o":40.04,"h":40.04,"l":38.8,"c":39.56,"v":675800},{"d":"2021-01-04","o":39.38,"h":40.06,"l":38.59,"c":39.78,"v":1028400},{"d":"2021-01-05","o":39.74,"h":43.73,"l":38.82,"c":42.09,"v":1721100},{"d":"2021-01-06","o":41.78,"h":45,"l":40.77,"c":43.52,"v":1905300},{"d":"2021-01-07","o":43,"h":44.58,"l":42.02,"c":43.01,"v":1321100},{"d":"2021-01-08","o":42.93,"h":44.66,"l":42.1,"c":43.62,"v":1077400},{"d":"2021-01-11","o":43.05,"h":43.75,"l":42.15,"c":42.66,"v":1332800},{"d":"2021-01-12","o":43,"h":43.04,"l":39.32,"c":39.9,"v":1419500},{"d":"2021-01-13","o":41.17,"h":41.17,"l":39.6,"c":39.71,"v":1049200},{"d":"2021-01-14","o":40.02,"h":40.69,"l":38.95,"c":39.08,"v":628500},{"d":"2021-01-15","o":39.28,"h":39.51,"l":37.08,"c":37.14,"v":1094300},{"d":"2021-01-19","o":38.93,"h":39.75,"l":37.6,"c":39.07,"v":1590400},{"d":"2021-01-20","o":40,"h":46.42,"l":39.4,"c":46.22,"v":4466700},{"d":"2021-01-21","o":44.8,"h":49.97,"l":44.12,"c":45.89,"v":2766800},{"d":"2021-01-22","o":45.66,"h":47.17,"l":44.3,"c":46.38,"v":1591300},{"d":"2021-01-25","o":49.7,"h":51.62,"l":45.4,"c":47.28,"v":2879300},{"d":"2021-01-26","o":49.52,"h":56.32,"l":47.55,"c":55.11,"v":3441400},{"d":"2021-01-27","o":54,"h":59.4,"l":50.52,"c":54.22,"v":2528600},{"d":"2021-01-28","o":56.24,"h":60.94,"l":55,"c":55.03,"v":1402300},{"d":"2021-01-29","o":55,"h":58.79,"l":54.5,"c":56.49,"v":1167900},{"d":"2021-02-01","o":72.08,"h":81.48,"l":68.01,"c":73.6,"v":8262600},{"d":"2021-02-02","o":80,"h":83.61,"l":73.09,"c":74.87,"v":3397300},{"d":"2021-02-03","o":78,"h":91.53,"l":76.71,"c":90.77,"v":3373000},{"d":"2021-02-04","o":93.49,"h":94,"l":81.8,"c":88.17,"v":2744600},{"d":"2021-02-05","o":87.19,"h":99.13,"l":84.4,"c":99,"v":2690000},{"d":"2021-02-08","o":103,"h":108.98,"l":96.59,"c":98.72,"v":3638700},{"d":"2021-02-09","o":99.14,"h":101.81,"l":92.35,"c":98.49,"v":2388400},{"d":"2021-02-10","o":100,"h":100.05,"l":84.19,"c":93.47,"v":2405500},{"d":"2021-02-11","o":91.73,"h":98.6,"l":90.6,"c":97.86,"v":1149900},{"d":"2021-02-12","o":95.78,"h":107.49,"l":95.53,"c":106.14,"v":1188500},{"d":"2021-02-16","o":111.5,"h":114.96,"l":99.52,"c":102.06,"v":1524200},{"d":"2021-02-17","o":97.24,"h":100.04,"l":94.43,"c":98.62,"v":1271900},{"d":"2021-02-18","o":92.08,"h":94.8,"l":90,"c":92.54,"v":1493400},{"d":"2021-02-19","o":96,"h":99.4,"l":93.84,"c":98.08,"v":1792900},{"d":"2021-02-22","o":91.04,"h":91.54,"l":78.01,"c":78.95,"v":2810600},{"d":"2021-02-23","o":68.01,"h":76.44,"l":63.64,"c":73.23,"v":3957600},{"d":"2021-02-24","o":71.97,"h":75.44,"l":69.1,"c":69.92,"v":2051800},{"d":"2021-02-25","o":68,"h":71,"l":61.22,"c":62.98,"v":2651600},{"d":"2021-02-26","o":63.75,"h":64.9,"l":57.27,"c":60.87,"v":2165400},{"d":"2021-03-01","o":63.31,"h":73,"l":63.14,"c":65.93,"v":2094800},{"d":"2021-03-02","o":66.89,"h":67.57,"l":60.11,"c":60.7,"v":1317400},{"d":"2021-03-03","o":61.99,"h":65.23,"l":60.7,"c":61.64,"v":2480600},{"d":"2021-03-04","o":60,"h":62.29,"l":55.13,"c":59.8,"v":2387000},{"d":"2021-03-05","o":60.8,"h":61.32,"l":50.71,"c":57.64,"v":1942500},{"d":"2021-03-08","o":55.42,"h":58.64,"l":51.87,"c":52.37,"v":1183900},{"d":"2021-03-09","o":56.02,"h":61.39,"l":55.49,"c":59.6,"v":1285700},{"d":"2021-03-10","o":61.99,"h":63.31,"l":57.76,"c":59.03,"v":855300},{"d":"2021-03-11","o":62.52,"h":65.8,"l":61,"c":63.78,"v":1141100},{"d":"2021-03-12","o":62.26,"h":66.21,"l":60.4,"c":65.39,"v":924700},{"d":"2021-03-15","o":65.33,"h":68,"l":63.38,"c":67.43,"v":743800},{"d":"2021-03-16","o":66.07,"h":67.68,"l":60.03,"c":62.32,"v":1300900},{"d":"2021-03-17","o":60,"h":60.83,"l":57.84,"c":59.63,"v":1189600},{"d":"2021-03-18","o":58.2,"h":59,"l":55.89,"c":56.43,"v":877500},{"d":"2021-03-19","o":56.38,"h":58.46,"l":55.65,"c":57.69,"v":632200},{"d":"2021-03-22","o":58.35,"h":60.96,"l":57.98,"c":59.16,"v":531300},{"d":"2021-03-23","o":59.12,"h":60.3,"l":58.17,"c":60.09,"v":841000},{"d":"2021-03-24","o":59.39,"h":59.98,"l":51.6,"c":52.44,"v":3556100},{"d":"2021-03-25","o":51.27,"h":54.58,"l":50.76,"c":53.21,"v":726800},{"d":"2021-03-26","o":52.99,"h":54.99,"l":47.81,"c":51.4,"v":1050500},{"d":"2021-03-29","o":50.69,"h":51.17,"l":45.68,"c":46.27,"v":1413100},{"d":"2021-03-30","o":45.72,"h":50.93,"l":45.1,"c":50.61,"v":1304500},{"d":"2021-03-31","o":52,"h":52,"l":49.84,"c":50.27,"v":1153000},{"d":"2021-04-01","o":52.7,"h":54.33,"l":52.11,"c":53.72,"v":890300},{"d":"2021-04-05","o":54.2,"h":54.82,"l":51.23,"c":51.45,"v":484600},{"d":"2021-04-06","o":51.26,"h":55.7,"l":50.6,"c":54.3,"v":619200},{"d":"2021-04-07","o":54.85,"h":54.96,"l":52.44,"c":53.19,"v":878700},{"d":"2021-04-08","o":54.61,"h":57.31,"l":53.8,"c":56.87,"v":1011100},{"d":"2021-04-09","o":56,"h":56.97,"l":54.3,"c":56.49,"v":500300},{"d":"2021-04-12","o":55.33,"h":55.99,"l":53.5,"c":55.06,"v":430200},{"d":"2021-04-13","o":53.64,"h":58.85,"l":53.64,"c":55.52,"v":714800},{"d":"2021-04-14","o":55.5,"h":59.35,"l":55.28,"c":55.87,"v":648000},{"d":"2021-04-15","o":56.31,"h":57.73,"l":54.07,"c":56.65,"v":993300},{"d":"2021-04-16","o":56.94,"h":57.66,"l":54.28,"c":56.73,"v":429800},{"d":"2021-04-19","o":56.55,"h":56.95,"l":54.42,"c":55.22,"v":495200},{"d":"2021-04-20","o":54.94,"h":56,"l":52.53,"c":54.3,"v":554300},{"d":"2021-04-21","o":53.95,"h":57.28,"l":52.95,"c":56.89,"v":339300},{"d":"2021-04-22","o":56.89,"h":61.41,"l":56.72,"c":57.84,"v":599800},{"d":"2021-04-23","o":57.85,"h":61.29,"l":57.54,"c":59.8,"v":440100},{"d":"2021-04-26","o":59.59,"h":59.83,"l":57.07,"c":59.37,"v":632400},{"d":"2021-04-27","o":59,"h":60.86,"l":54.87,"c":55.36,"v":1078100},{"d":"2021-04-28","o":54.66,"h":55.71,"l":53.38,"c":54.54,"v":816700},{"d":"2021-04-29","o":55.01,"h":55.1,"l":50.5,"c":50.82,"v":1136600},{"d":"2021-04-30","o":50.5,"h":51.42,"l":48.52,"c":48.61,"v":681200},{"d":"2021-05-03","o":48.76,"h":50.14,"l":48,"c":48.71,"v":570900},{"d":"2021-05-04","o":47.92,"h":48.24,"l":45.49,"c":46.21,"v":1055400},{"d":"2021-05-05","o":47,"h":47.35,"l":44.8,"c":45.49,"v":558500},{"d":"2021-05-06","o":44.61,"h":44.96,"l":40.72,"c":41.86,"v":1195100},{"d":"2021-05-07","o":43.95,"h":45,"l":42.38,"c":42.97,"v":608800},{"d":"2021-05-10","o":42,"h":42.71,"l":39.96,"c":40.79,"v":825800},{"d":"2021-05-11","o":39.33,"h":40.63,"l":38.4,"c":40.01,"v":1077500},{"d":"2021-05-12","o":40.94,"h":40.94,"l":37.43,"c":37.86,"v":1494100},{"d":"2021-05-13","o":39.21,"h":39.68,"l":34.78,"c":36.94,"v":1300100},{"d":"2021-05-14","o":37.55,"h":38.3,"l":36.46,"c":37.63,"v":1562200},{"d":"2021-05-17","o":37.51,"h":39.88,"l":37.06,"c":39.29,"v":1610700},{"d":"2021-05-18","o":39.79,"h":42.26,"l":39.5,"c":40.15,"v":2015900},{"d":"2021-05-19","o":38.87,"h":42.04,"l":38.46,"c":40.69,"v":1525000},{"d":"2021-05-20","o":41.53,"h":43.97,"l":41.22,"c":42.46,"v":1621100},{"d":"2021-05-21","o":42.91,"h":43.17,"l":40.51,"c":41.44,"v":1556700},{"d":"2021-05-24","o":41.5,"h":42.9,"l":38.72,"c":40.39,"v":3498600},{"d":"2021-05-25","o":39.12,"h":43.42,"l":38.63,"c":42.68,"v":2578200},{"d":"2021-05-26","o":42.33,"h":44.37,"l":42.22,"c":42.54,"v":1591100},{"d":"2021-05-27","o":42.5,"h":43.34,"l":40.59,"c":41.9,"v":6486400},{"d":"2021-05-28","o":42.5,"h":44.8,"l":42.23,"c":44.69,"v":1717300},{"d":"2021-06-01","o":45.67,"h":49.32,"l":43.7,"c":48.23,"v":1478400},{"d":"2021-06-02","o":47.01,"h":47.48,"l":43.23,"c":44.35,"v":1875900},{"d":"2021-06-03","o":43.62,"h":44.54,"l":41.88,"c":41.95,"v":1325500},{"d":"2021-06-04","o":42.55,"h":44.07,"l":42.52,"c":43.41,"v":722000},{"d":"2021-06-07","o":43.41,"h":43.68,"l":39.11,"c":40.41,"v":1574100},{"d":"2021-06-08","o":40.69,"h":40.92,"l":39.09,"c":40,"v":971600},{"d":"2021-06-09","o":39.95,"h":43.62,"l":39.66,"c":42.14,"v":1461500},{"d":"2021-06-10","o":43.07,"h":44.86,"l":42.75,"c":44.66,"v":893000},{"d":"2021-06-11","o":44.92,"h":46.45,"l":43.7,"c":44,"v":1166000},{"d":"2021-06-14","o":43.87,"h":45.8,"l":43.12,"c":44.66,"v":874500},{"d":"2021-06-15","o":44.5,"h":44.99,"l":41.62,"c":41.95,"v":656600},{"d":"2021-06-16","o":41.64,"h":41.94,"l":38.12,"c":38.69,"v":1837300},{"d":"2021-06-17","o":38.46,"h":39.73,"l":38.05,"c":38.65,"v":1280500},{"d":"2021-06-18","o":39,"h":40.1,"l":38.53,"c":39.97,"v":1203500},{"d":"2021-06-21","o":39.21,"h":39.4,"l":37.3,"c":38.06,"v":1597100},{"d":"2021-06-22","o":37.58,"h":38.25,"l":36.76,"c":37.36,"v":1047500},{"d":"2021-06-23","o":37.97,"h":39.31,"l":37.9,"c":38.91,"v":934600},{"d":"2021-06-24","o":39.09,"h":44.74,"l":39.09,"c":42.7,"v":1855400},{"d":"2021-06-25","o":43.29,"h":43.39,"l":40.45,"c":41.75,"v":1347000},{"d":"2021-06-28","o":42.3,"h":43.88,"l":41.87,"c":43.68,"v":956200},{"d":"2021-06-29","o":42.86,"h":43.84,"l":42.12,"c":43.39,"v":422100},{"d":"2021-06-30","o":43.76,"h":43.76,"l":41.82,"c":41.96,"v":634200},{"d":"2021-07-01","o":42.1,"h":42.93,"l":40.5,"c":41.44,"v":364500},{"d":"2021-07-02","o":41,"h":41.76,"l":38.9,"c":39.4,"v":600500},{"d":"2021-07-06","o":39.49,"h":40.18,"l":38.92,"c":39.19,"v":847800},{"d":"2021-07-07","o":39,"h":39.9,"l":36.82,"c":37.23,"v":1149200},{"d":"2021-07-08","o":36.33,"h":36.84,"l":34.67,"c":35.91,"v":1390800},{"d":"2021-07-09","o":37.46,"h":38.04,"l":35.5,"c":37.9,"v":629600},{"d":"2021-07-12","o":37.9,"h":38.85,"l":36.61,"c":37.71,"v":398500},{"d":"2021-07-13","o":37.98,"h":39.23,"l":37.12,"c":38.27,"v":474300},{"d":"2021-07-14","o":38.46,"h":38.85,"l":35.46,"c":35.78,"v":782500},{"d":"2021-07-15","o":35.78,"h":36.34,"l":34.35,"c":34.94,"v":942500},{"d":"2021-07-16","o":35,"h":36.03,"l":34.25,"c":35.17,"v":557800},{"d":"2021-07-19","o":34.2,"h":34.89,"l":33.5,"c":34.56,"v":633800},{"d":"2021-07-20","o":34.56,"h":35,"l":32.58,"c":34.26,"v":975700},{"d":"2021-07-21","o":33.9,"h":34.86,"l":32.88,"c":34.58,"v":793500},{"d":"2021-07-22","o":34.32,"h":34.59,"l":32.92,"c":33.1,"v":534200},{"d":"2021-07-23","o":27.5,"h":28.07,"l":24.82,"c":26.01,"v":7245200},{"d":"2021-07-26","o":25.09,"h":29.2,"l":24.28,"c":27.19,"v":4225800},{"d":"2021-07-27","o":26,"h":28.18,"l":25.05,"c":27.27,"v":2390300},{"d":"2021-07-28","o":29.2,"h":32.43,"l":28.94,"c":31.82,"v":3298700},{"d":"2021-07-29","o":32.51,"h":33.6,"l":30.73,"c":31.69,"v":1142400},{"d":"2021-07-30","o":30.5,"h":31.96,"l":30.43,"c":31.58,"v":525100},{"d":"2021-08-02","o":31.94,"h":33.18,"l":31.24,"c":32.12,"v":516000},{"d":"2021-08-03","o":31.51,"h":31.93,"l":30.17,"c":30.61,"v":661200},{"d":"2021-08-04","o":31.4,"h":32.85,"l":30.5,"c":30.73,"v":565700},{"d":"2021-08-05","o":30.51,"h":30.52,"l":28.94,"c":29.62,"v":1277200},{"d":"2021-08-06","o":29.64,"h":29.87,"l":28.1,"c":28.63,"v":1001700},{"d":"2021-08-09","o":29.08,"h":30.5,"l":28.42,"c":29.49,"v":1125700},{"d":"2021-08-10","o":28.48,"h":30.69,"l":28.42,"c":29.15,"v":2385800},{"d":"2021-08-11","o":29.01,"h":29.33,"l":27.76,"c":28.83,"v":2293800},{"d":"2021-08-12","o":28.11,"h":29.27,"l":27.91,"c":29.03,"v":955600},{"d":"2021-08-13","o":28.4,"h":29.9,"l":28.2,"c":28.51,"v":683700},{"d":"2021-08-16","o":28.2,"h":28.44,"l":27.21,"c":27.66,"v":1206100},{"d":"2021-08-17","o":26.86,"h":27.43,"l":26.03,"c":27.12,"v":1161500},{"d":"2021-08-18","o":27.28,"h":28.11,"l":26.1,"c":27.26,"v":1325200},{"d":"2021-08-19","o":26.7,"h":26.7,"l":25.54,"c":25.94,"v":2078100},{"d":"2021-08-20","o":26.17,"h":28,"l":25.3,"c":27.09,"v":2311800},{"d":"2021-08-23","o":27.18,"h":27.58,"l":26.34,"c":27.48,"v":968200},{"d":"2021-08-24","o":28.3,"h":30.71,"l":28.25,"c":29.98,"v":1058700},{"d":"2021-08-25","o":29.52,"h":30.48,"l":28.58,"c":29.52,"v":831700},{"d":"2021-08-26","o":29.26,"h":30.57,"l":29.26,"c":30.03,"v":653300},{"d":"2021-08-27","o":30.01,"h":30.77,"l":29.39,"c":29.78,"v":510700},{"d":"2021-08-30","o":29.78,"h":30.86,"l":29.37,"c":30.48,"v":384100},{"d":"2021-08-31","o":30.95,"h":34.31,"l":30.66,"c":33.92,"v":2104800},{"d":"2021-09-01","o":34.4,"h":34.42,"l":32.22,"c":33.2,"v":1293900},{"d":"2021-09-02","o":33.2,"h":33.72,"l":32.09,"c":32.68,"v":471700},{"d":"2021-09-03","o":32.31,"h":33.17,"l":32.28,"c":32.81,"v":400100},{"d":"2021-09-07","o":33.61,"h":34.74,"l":32.91,"c":33.08,"v":7022300},{"d":"2021-09-08","o":32.76,"h":32.92,"l":31.27,"c":32.02,"v":422700},{"d":"2021-09-09","o":31.73,"h":33.22,"l":31.6,"c":32.64,"v":1113400},{"d":"2021-09-10","o":32.88,"h":34,"l":31.02,"c":31.27,"v":596600},{"d":"2021-09-13","o":31,"h":31.78,"l":29.63,"c":30.51,"v":608900},{"d":"2021-09-14","o":30.16,"h":31.4,"l":29.81,"c":29.97,"v":646100},{"d":"2021-09-15","o":29.52,"h":29.66,"l":27.82,"c":29.37,"v":483700},{"d":"2021-09-16","o":28.94,"h":29.75,"l":28.37,"c":29.14,"v":411500},{"d":"2021-09-17","o":29.27,"h":29.71,"l":28.3,"c":29.29,"v":619300},{"d":"2021-09-20","o":28.34,"h":28.38,"l":26.61,"c":27.05,"v":755600},{"d":"2021-09-21","o":27.24,"h":27.56,"l":26.85,"c":27.4,"v":396100},{"d":"2021-09-22","o":27.73,"h":28.71,"l":27.41,"c":28.29,"v":272900},{"d":"2021-09-23","o":28.59,"h":28.85,"l":27.61,"c":28.63,"v":395500},{"d":"2021-09-24","o":28.18,"h":29.18,"l":27,"c":27.44,"v":772400},{"d":"2021-09-27","o":27.71,"h":29.34,"l":26.8,"c":29.13,"v":967200},{"d":"2021-09-28","o":28.73,"h":28.73,"l":27.5,"c":27.92,"v":693800},{"d":"2021-09-29","o":27.83,"h":28.2,"l":27.23,"c":27.37,"v":398200},{"d":"2021-09-30","o":27.53,"h":29.28,"l":27.4,"c":29,"v":854900},{"d":"2021-10-01","o":28.77,"h":28.93,"l":26.56,"c":27.36,"v":541500},{"d":"2021-10-04","o":27.25,"h":27.35,"l":25.36,"c":25.55,"v":726500},{"d":"2021-10-05","o":25.42,"h":26.51,"l":25.42,"c":26.26,"v":712400},{"d":"2021-10-06","o":25.8,"h":26.94,"l":25.57,"c":26.78,"v":419100},{"d":"2021-10-07","o":27.3,"h":28.1,"l":27.06,"c":27.46,"v":734100},{"d":"2021-10-08","o":27.49,"h":27.75,"l":26.86,"c":27.68,"v":426500},{"d":"2021-10-11","o":27.69,"h":28.47,"l":27.51,"c":27.71,"v":769400},{"d":"2021-10-12","o":27.75,"h":28.1,"l":26.15,"c":26.52,"v":498400},{"d":"2021-10-13","o":26.77,"h":29,"l":26.56,"c":28.5,"v":854900},{"d":"2021-10-14","o":28.33,"h":28.43,"l":27.59,"c":27.72,"v":412200},{"d":"2021-10-15","o":27.75,"h":28.18,"l":26.42,"c":28,"v":944300},{"d":"2021-10-18","o":27.82,"h":28.12,"l":26.95,"c":27.07,"v":531800},{"d":"2021-10-19","o":26.55,"h":26.9,"l":25.41,"c":26,"v":2303300},{"d":"2021-10-20","o":26,"h":28.21,"l":25.95,"c":27.72,"v":1210600},{"d":"2021-10-21","o":27.66,"h":29.01,"l":27.41,"c":28.13,"v":1062500},{"d":"2021-10-22","o":28.53,"h":28.69,"l":27.34,"c":27.4,"v":890300},{"d":"2021-10-25","o":27.61,"h":27.63,"l":26.8,"c":27,"v":857700},{"d":"2021-10-26","o":26.82,"h":26.82,"l":25.33,"c":25.84,"v":1131600},{"d":"2021-10-27","o":25.9,"h":25.9,"l":24.35,"c":24.7,"v":719000},{"d":"2021-10-28","o":24.62,"h":24.63,"l":23.32,"c":24.05,"v":1111800},{"d":"2021-10-29","o":23.89,"h":23.9,"l":21.71,"c":21.8,"v":2468200},{"d":"2021-11-01","o":21.92,"h":23.87,"l":21.65,"c":23.78,"v":930400},{"d":"2021-11-02","o":22.93,"h":23.18,"l":22.37,"c":22.71,"v":817500},{"d":"2021-11-03","o":22.61,"h":22.76,"l":21.79,"c":22.53,"v":791400},{"d":"2021-11-04","o":22.62,"h":22.78,"l":21.89,"c":22.32,"v":915900},{"d":"2021-11-05","o":22.25,"h":22.25,"l":21.42,"c":22.01,"v":831100},{"d":"2021-11-08","o":22.02,"h":23.86,"l":22.02,"c":23.78,"v":869700},{"d":"2021-11-09","o":23.91,"h":24,"l":22.93,"c":23.25,"v":437500},{"d":"2021-11-10","o":23.24,"h":24.62,"l":22.49,"c":22.51,"v":1358000},{"d":"2021-11-11","o":23.4,"h":25.21,"l":23.11,"c":25.18,"v":1180100},{"d":"2021-11-12","o":24.93,"h":26.38,"l":24.81,"c":26.37,"v":950100},{"d":"2021-11-15","o":26.6,"h":27.58,"l":26.08,"c":26.37,"v":1568100},{"d":"2021-11-16","o":26.1,"h":27.58,"l":25.59,"c":26.04,"v":1703900},{"d":"2021-11-17","o":26.03,"h":26.03,"l":24.57,"c":24.97,"v":683400},{"d":"2021-11-18","o":24.7,"h":24.7,"l":23.16,"c":23.53,"v":937600},{"d":"2021-11-19","o":23.56,"h":23.81,"l":22.68,"c":22.7,"v":994400},{"d":"2021-11-22","o":23,"h":23,"l":21.84,"c":22.01,"v":1062400},{"d":"2021-11-23","o":21.88,"h":21.98,"l":20.46,"c":20.88,"v":844200},{"d":"2021-11-24","o":20.8,"h":20.81,"l":19.88,"c":20.43,"v":1885300},{"d":"2021-11-26","o":19.75,"h":20.6,"l":19.72,"c":20.36,"v":1552700},{"d":"2021-11-29","o":20.68,"h":21.57,"l":20.37,"c":20.63,"v":1704400},{"d":"2021-11-30","o":20.53,"h":21.15,"l":19.7,"c":20.9,"v":1467800},{"d":"2021-12-01","o":21.5,"h":21.59,"l":18.86,"c":18.92,"v":914900},{"d":"2021-12-02","o":19.49,"h":19.8,"l":17.93,"c":18.42,"v":1155000},{"d":"2021-12-03","o":18.19,"h":18.3,"l":16.75,"c":16.83,"v":1594500},{"d":"2021-12-06","o":16.64,"h":17.63,"l":16.17,"c":17.26,"v":1461900},{"d":"2021-12-07","o":17.92,"h":19.35,"l":17.92,"c":18.99,"v":1212900},{"d":"2021-12-08","o":19,"h":19.31,"l":18.25,"c":18.82,"v":497900},{"d":"2021-12-09","o":18.57,"h":19.27,"l":17.94,"c":18.18,"v":395700},{"d":"2021-12-10","o":18.32,"h":18.85,"l":17.96,"c":18.67,"v":946700},{"d":"2021-12-13","o":18.39,"h":18.53,"l":17.09,"c":17.32,"v":662500},{"d":"2021-12-14","o":17.01,"h":17.62,"l":16.92,"c":17.13,"v":835800},{"d":"2021-12-15","o":16.99,"h":17.14,"l":15.68,"c":16.53,"v":762600},{"d":"2021-12-16","o":16.73,"h":17.51,"l":15.86,"c":16.01,"v":666700},{"d":"2021-12-17","o":15.71,"h":17.21,"l":15.53,"c":17.17,"v":840500},{"d":"2021-12-20","o":16.53,"h":16.54,"l":15.53,"c":15.93,"v":736800},{"d":"2021-12-21","o":16.45,"h":17.12,"l":16.21,"c":16.89,"v":817800},{"d":"2021-12-22","o":16.6,"h":16.99,"l":16.35,"c":16.92,"v":506200},{"d":"2021-12-23","o":16.77,"h":16.98,"l":16.05,"c":16.72,"v":591900},{"d":"2021-12-27","o":16.33,"h":16.67,"l":16.21,"c":16.25,"v":829200},{"d":"2021-12-28","o":16.17,"h":16.6,"l":15.8,"c":15.92,"v":1879900},{"d":"2021-12-29","o":15.81,"h":15.95,"l":14.74,"c":14.79,"v":1031300},{"d":"2021-12-30","o":14.88,"h":17.38,"l":14.75,"c":16.94,"v":1253500},{"d":"2021-12-31","o":16.48,"h":17.23,"l":16.18,"c":16.21,"v":452600},{"d":"2022-01-03","o":16.19,"h":16.48,"l":15.45,"c":15.79,"v":860400},{"d":"2022-01-04","o":15.64,"h":15.88,"l":14.29,"c":14.75,"v":837600},{"d":"2022-01-05","o":14.5,"h":15.16,"l":13.9,"c":13.94,"v":723200},{"d":"2022-01-06","o":14.2,"h":15.08,"l":13.67,"c":14.41,"v":778000},{"d":"2022-01-07","o":14.46,"h":15.69,"l":14.29,"c":14.4,"v":781400},{"d":"2022-01-10","o":14.46,"h":14.72,"l":14.01,"c":14.48,"v":791600},{"d":"2022-01-11","o":14.54,"h":15.05,"l":14.31,"c":14.8,"v":1227700},{"d":"2022-01-12","o":15.09,"h":16.15,"l":15.09,"c":15.36,"v":761700},{"d":"2022-01-13","o":15.19,"h":15.25,"l":13.6,"c":13.72,"v":602700},{"d":"2022-01-14","o":13.75,"h":14.2,"l":13.1,"c":13.42,"v":606400},{"d":"2022-01-18","o":13,"h":13.2,"l":12.42,"c":12.47,"v":640400},{"d":"2022-01-19","o":12.58,"h":12.69,"l":11.92,"c":12.16,"v":1204600},{"d":"2022-01-20","o":12.88,"h":13.23,"l":12.13,"c":12.17,"v":1142500},{"d":"2022-01-21","o":12.06,"h":12.2,"l":11.51,"c":11.61,"v":814900},{"d":"2022-01-24","o":10.85,"h":11.12,"l":10.18,"c":11.1,"v":1921100},{"d":"2022-01-25","o":10.88,"h":10.94,"l":10.04,"c":10.37,"v":1935300},{"d":"2022-01-26","o":10.7,"h":10.86,"l":9.64,"c":9.77,"v":1749800},{"d":"2022-01-27","o":9.75,"h":10,"l":9.2,"c":9.29,"v":1577100},{"d":"2022-01-28","o":9.3,"h":9.58,"l":8.92,"c":9.35,"v":2479200},{"d":"2022-01-31","o":9.63,"h":11.48,"l":9.63,"c":11.43,"v":1764700},{"d":"2022-02-01","o":11.43,"h":11.63,"l":11,"c":11.28,"v":704500},{"d":"2022-02-02","o":11.49,"h":11.49,"l":10.43,"c":10.6,"v":726000},{"d":"2022-02-03","o":10.21,"h":10.52,"l":10.04,"c":10.27,"v":1362000},{"d":"2022-02-04","o":10.37,"h":10.66,"l":10.03,"c":10.57,"v":845200},{"d":"2022-02-07","o":10.5,"h":11,"l":10.39,"c":10.59,"v":957500},{"d":"2022-02-08","o":10.49,"h":10.89,"l":10.25,"c":10.84,"v":631500},{"d":"2022-02-09","o":11.07,"h":11.79,"l":10.96,"c":11.59,"v":1045400},{"d":"2022-02-10","o":11.23,"h":12.04,"l":11.17,"c":11.45,"v":1016800},{"d":"2022-02-11","o":11.42,"h":11.65,"l":10.69,"c":10.82,"v":835000},{"d":"2022-02-14","o":10.65,"h":11.18,"l":10.53,"c":10.74,"v":1314800},{"d":"2022-02-15","o":11.01,"h":11.33,"l":10.93,"c":11.2,"v":885500},{"d":"2022-02-16","o":11.11,"h":11.23,"l":10.87,"c":11.07,"v":915300},{"d":"2022-02-17","o":11.05,"h":11.2,"l":10.37,"c":10.43,"v":553500},{"d":"2022-02-18","o":9.78,"h":9.85,"l":8.69,"c":8.94,"v":2587100},{"d":"2022-02-22","o":9.35,"h":10.31,"l":9.26,"c":10.02,"v":2184400},{"d":"2022-02-23","o":10.24,"h":11.2,"l":9.86,"c":10.76,"v":2568700},{"d":"2022-02-24","o":9.82,"h":11.44,"l":9.73,"c":11.34,"v":2759100},{"d":"2022-02-25","o":11.18,"h":11.4,"l":10.58,"c":11.25,"v":1785100},{"d":"2022-02-28","o":11.03,"h":12.38,"l":10.97,"c":12.08,"v":8196000},{"d":"2022-03-01","o":12.27,"h":12.5,"l":11.51,"c":11.74,"v":1591200},{"d":"2022-03-02","o":11.54,"h":11.68,"l":10.92,"c":11.18,"v":1660300},{"d":"2022-03-03","o":11.26,"h":11.43,"l":10.81,"c":11.09,"v":2187800},{"d":"2022-03-04","o":10.57,"h":10.95,"l":9.87,"c":9.97,"v":1014100},{"d":"2022-03-07","o":9.95,"h":10.37,"l":9.6,"c":9.61,"v":1793400},{"d":"2022-03-08","o":9.61,"h":10.14,"l":9.22,"c":9.78,"v":944900},{"d":"2022-03-09","o":10.13,"h":11.16,"l":10.13,"c":11.13,"v":1654500},{"d":"2022-03-10","o":10.2,"h":10.5,"l":9.91,"c":10.08,"v":1098000},{"d":"2022-03-11","o":10.2,"h":10.49,"l":8.22,"c":8.26,"v":2128000},{"d":"2022-03-14","o":7.6,"h":7.63,"l":6.44,"c":6.57,"v":3400900},{"d":"2022-03-15","o":6.3,"h":7.26,"l":6.3,"c":7.07,"v":2270700},{"d":"2022-03-16","o":8.4,"h":10.44,"l":8.22,"c":10.41,"v":4378200},{"d":"2022-03-17","o":9.81,"h":10.26,"l":9.67,"c":9.8,"v":1123100},{"d":"2022-03-18","o":9.87,"h":11.59,"l":9.71,"c":11.09,"v":1292000},{"d":"2022-03-21","o":10.76,"h":11.26,"l":10.54,"c":10.72,"v":822800},{"d":"2022-03-22","o":11.09,"h":11.68,"l":10.88,"c":11.29,"v":1846700},{"d":"2022-03-23","o":11.07,"h":12.17,"l":10.78,"c":11.57,"v":765900},{"d":"2022-03-24","o":11.63,"h":11.89,"l":10.77,"c":11.37,"v":495100},{"d":"2022-03-25","o":10.94,"h":11.03,"l":10.27,"c":10.37,"v":429600},{"d":"2022-03-28","o":10.53,"h":11.09,"l":10.2,"c":10.41,"v":579900},{"d":"2022-03-29","o":10.84,"h":11.56,"l":10.84,"c":11.05,"v":1492700},{"d":"2022-03-30","o":11.04,"h":11.49,"l":10.7,"c":10.74,"v":599100},{"d":"2022-03-31","o":10.62,"h":10.64,"l":9.89,"c":9.94,"v":556300},{"d":"2022-04-01","o":10.78,"h":11.34,"l":9.95,"c":10.08,"v":523600},{"d":"2022-04-04","o":10.51,"h":11.13,"l":10.35,"c":11.11,"v":635500},{"d":"2022-04-05","o":10.98,"h":11.14,"l":10.28,"c":10.39,"v":365500},{"d":"2022-04-06","o":10.12,"h":10.12,"l":9.48,"c":9.61,"v":479200},{"d":"2022-04-07","o":9.54,"h":9.71,"l":9,"c":9.01,"v":450800},{"d":"2022-04-08","o":9.12,"h":9.23,"l":8.86,"c":8.92,"v":386400},{"d":"2022-04-11","o":8.72,"h":9.24,"l":8.5,"c":8.81,"v":503400},{"d":"2022-04-12","o":8.99,"h":9.12,"l":8.18,"c":8.24,"v":532600},{"d":"2022-04-13","o":8.4,"h":8.61,"l":8.25,"c":8.41,"v":1198900},{"d":"2022-04-14","o":8.46,"h":8.56,"l":7.84,"c":7.85,"v":514000},{"d":"2022-04-18","o":7.79,"h":7.79,"l":7.04,"c":7.1,"v":1085500},{"d":"2022-04-19","o":7.02,"h":7.38,"l":6.93,"c":7.2,"v":901700},{"d":"2022-04-20","o":7.2,"h":7.22,"l":6.91,"c":6.96,"v":877800},{"d":"2022-04-21","o":6.98,"h":7.18,"l":6.78,"c":6.85,"v":1055400},{"d":"2022-04-22","o":6.92,"h":7.31,"l":6.79,"c":6.8,"v":846300},{"d":"2022-04-25","o":6.58,"h":7.05,"l":6.57,"c":6.92,"v":1211100},{"d":"2022-04-26","o":6.92,"h":7.07,"l":6.61,"c":6.71,"v":2273700},{"d":"2022-04-27","o":6.86,"h":7.13,"l":6.78,"c":6.8,"v":731400},{"d":"2022-04-28","o":6.99,"h":7,"l":6.54,"c":6.87,"v":1021000},{"d":"2022-04-29","o":7.45,"h":7.88,"l":7.33,"c":7.37,"v":1624300},{"d":"2022-05-02","o":7.2,"h":7.47,"l":7,"c":7.21,"v":744900},{"d":"2022-05-03","o":7.87,"h":8.22,"l":7.58,"c":7.64,"v":1026900},{"d":"2022-05-04","o":7.5,"h":7.64,"l":7,"c":7.61,"v":918200},{"d":"2022-05-05","o":7.29,"h":7.38,"l":6.93,"c":7.1,"v":636400},{"d":"2022-05-06","o":7.02,"h":7.02,"l":6.63,"c":6.67,"v":986000},{"d":"2022-05-09","o":6.6,"h":6.64,"l":6.07,"c":6.24,"v":1029400},{"d":"2022-05-10","o":6.54,"h":6.85,"l":6.12,"c":6.2,"v":1462800},{"d":"2022-05-11","o":6.25,"h":6.44,"l":5.88,"c":5.9,"v":924800},{"d":"2022-05-12","o":5.78,"h":6.16,"l":5.62,"c":5.95,"v":806700},{"d":"2022-05-13","o":6.14,"h":6.71,"l":6.14,"c":6.61,"v":1361600},{"d":"2022-05-16","o":6.76,"h":7.19,"l":6.52,"c":6.7,"v":899200},{"d":"2022-05-17","o":7.12,"h":7.28,"l":6.72,"c":7.16,"v":1081200},{"d":"2022-05-18","o":6.89,"h":7.08,"l":6.65,"c":6.73,"v":492700},{"d":"2022-05-19","o":6.71,"h":7.17,"l":6.71,"c":6.99,"v":713200},{"d":"2022-05-20","o":7.19,"h":7.28,"l":6.78,"c":6.99,"v":705300},{"d":"2022-05-23","o":6.93,"h":6.93,"l":6.55,"c":6.7,"v":530100},{"d":"2022-05-24","o":6.21,"h":6.21,"l":5.31,"c":5.38,"v":1452300},{"d":"2022-05-25","o":5.47,"h":5.68,"l":5.32,"c":5.57,"v":668700},{"d":"2022-05-26","o":5.6,"h":5.95,"l":5.33,"c":5.82,"v":1003300},{"d":"2022-05-27","o":5.78,"h":5.83,"l":5.61,"c":5.76,"v":809900},{"d":"2022-05-31","o":6.1,"h":6.18,"l":5.85,"c":6.09,"v":1816400},{"d":"2022-06-01","o":6.11,"h":6.47,"l":5.81,"c":5.89,"v":516400},{"d":"2022-06-02","o":5.87,"h":6.34,"l":5.78,"c":6.26,"v":764500},{"d":"2022-06-03","o":6.12,"h":6.12,"l":5.84,"c":5.89,"v":457000},{"d":"2022-06-06","o":6.24,"h":7.12,"l":6.18,"c":6.65,"v":1456400},{"d":"2022-06-07","o":6.48,"h":7.17,"l":6.43,"c":7.03,"v":1113700},{"d":"2022-06-08","o":7.01,"h":7.55,"l":6.73,"c":7.55,"v":1984700},{"d":"2022-06-09","o":7.13,"h":7.31,"l":6.77,"c":6.93,"v":848800},{"d":"2022-06-10","o":6.99,"h":7.05,"l":6.5,"c":6.59,"v":1355400},{"d":"2022-06-13","o":6.3,"h":6.37,"l":5.8,"c":5.88,"v":531100},{"d":"2022-06-14","o":6.07,"h":6.75,"l":6.07,"c":6.68,"v":622600},{"d":"2022-06-15","o":6.73,"h":6.79,"l":6.44,"c":6.53,"v":829500},{"d":"2022-06-16","o":6.08,"h":6.5,"l":5.96,"c":6.3,"v":440900},{"d":"2022-06-17","o":6.62,"h":6.69,"l":6.3,"c":6.55,"v":448700},{"d":"2022-06-21","o":6.75,"h":7.06,"l":6.65,"c":6.97,"v":434000},{"d":"2022-06-22","o":6.67,"h":6.91,"l":6.6,"c":6.63,"v":303500},{"d":"2022-06-23","o":6.76,"h":7,"l":6.56,"c":6.68,"v":391300},{"d":"2022-06-24","o":6.93,"h":7.47,"l":6.75,"c":7.28,"v":648000},{"d":"2022-06-27","o":7.42,"h":7.45,"l":7.04,"c":7.31,"v":767700},{"d":"2022-06-28","o":7.38,"h":7.6,"l":6.93,"c":7.13,"v":809300},{"d":"2022-06-29","o":6.98,"h":6.98,"l":6.48,"c":6.72,"v":730500},{"d":"2022-06-30","o":6.57,"h":6.83,"l":6.15,"c":6.57,"v":1103000},{"d":"2022-07-01","o":6.49,"h":7.03,"l":6.4,"c":6.53,"v":424300},{"d":"2022-07-05","o":6.24,"h":6.85,"l":6.24,"c":6.47,"v":877100},{"d":"2022-07-06","o":6.52,"h":6.58,"l":6.19,"c":6.32,"v":360500},{"d":"2022-07-07","o":6.46,"h":6.66,"l":6.29,"c":6.56,"v":508400},{"d":"2022-07-08","o":6.36,"h":6.67,"l":6.2,"c":6.23,"v":439000},{"d":"2022-07-11","o":6.08,"h":6.16,"l":5.76,"c":5.97,"v":379300},{"d":"2022-07-12","o":6.01,"h":6.27,"l":5.66,"c":5.9,"v":600300},{"d":"2022-07-13","o":5.72,"h":5.9,"l":5.42,"c":5.62,"v":522300},{"d":"2022-07-14","o":5.55,"h":5.55,"l":4.93,"c":4.96,"v":624700},{"d":"2022-07-15","o":5,"h":5.15,"l":4.81,"c":5.09,"v":307000},{"d":"2022-07-18","o":5.22,"h":5.38,"l":5.1,"c":5.12,"v":470600},{"d":"2022-07-19","o":5.16,"h":5.42,"l":5.08,"c":5.31,"v":243600},{"d":"2022-07-20","o":5.31,"h":5.47,"l":5.15,"c":5.3,"v":455200},{"d":"2022-07-21","o":5.32,"h":5.49,"l":5.2,"c":5.36,"v":441300},{"d":"2022-07-22","o":5.3,"h":5.39,"l":4.99,"c":5.12,"v":414100},{"d":"2022-07-25","o":5.16,"h":5.25,"l":5.01,"c":5.19,"v":249900},{"d":"2022-07-26","o":5.3,"h":5.3,"l":4.92,"c":5.04,"v":232400},{"d":"2022-07-27","o":5.12,"h":5.22,"l":4.96,"c":5.19,"v":256100},{"d":"2022-07-28","o":5.14,"h":5.2,"l":4.83,"c":5,"v":403600},{"d":"2022-07-29","o":4.8,"h":4.97,"l":4.72,"c":4.91,"v":708000},{"d":"2022-08-01","o":4.89,"h":4.89,"l":4.65,"c":4.76,"v":475200},{"d":"2022-08-02","o":4.66,"h":5.16,"l":4.65,"c":5.1,"v":567000},{"d":"2022-08-03","o":5,"h":5.44,"l":5,"c":5.37,"v":263600},{"d":"2022-08-04","o":5.51,"h":5.57,"l":5.27,"c":5.34,"v":270700},{"d":"2022-08-05","o":5.19,"h":5.28,"l":5.01,"c":5.2,"v":314100},{"d":"2022-08-08","o":5.18,"h":5.23,"l":5.02,"c":5.07,"v":256800},{"d":"2022-08-09","o":5.05,"h":5.05,"l":4.85,"c":4.88,"v":201700},{"d":"2022-08-10","o":4.85,"h":5.08,"l":4.76,"c":5.03,"v":416300},{"d":"2022-08-11","o":5.09,"h":5.56,"l":5.06,"c":5.12,"v":680600},{"d":"2022-08-12","o":5.03,"h":5.03,"l":4.67,"c":4.73,"v":1186800},{"d":"2022-08-15","o":4.72,"h":4.79,"l":4.6,"c":4.73,"v":982500},{"d":"2022-08-16","o":4.81,"h":4.83,"l":4.36,"c":4.5,"v":1392600},{"d":"2022-08-17","o":4.48,"h":4.58,"l":4.27,"c":4.34,"v":881200},{"d":"2022-08-18","o":4.29,"h":4.49,"l":4.18,"c":4.47,"v":878700},{"d":"2022-08-19","o":4.45,"h":4.45,"l":4.18,"c":4.2,"v":2967000},{"d":"2022-08-22","o":4.21,"h":4.26,"l":3.98,"c":4.05,"v":1062200},{"d":"2022-08-23","o":4.05,"h":4.08,"l":3.85,"c":3.86,"v":1007200},{"d":"2022-08-24","o":3.81,"h":4.11,"l":3.8,"c":4.05,"v":1186400},{"d":"2022-08-25","o":4.18,"h":4.61,"l":4.11,"c":4.55,"v":1035700},{"d":"2022-08-26","o":5.02,"h":5.3,"l":4.31,"c":4.44,"v":1740600},{"d":"2022-08-29","o":4.39,"h":4.53,"l":4.14,"c":4.14,"v":456800},{"d":"2022-08-30","o":4.16,"h":4.22,"l":4.04,"c":4.1,"v":1233100},{"d":"2022-08-31","o":4.23,"h":4.23,"l":4.04,"c":4.14,"v":1270700},{"d":"2022-09-01","o":4.08,"h":4.2,"l":4.05,"c":4.2,"v":403900},{"d":"2022-09-02","o":4.09,"h":4.11,"l":3.85,"c":3.86,"v":933100},{"d":"2022-09-06","o":3.8,"h":3.88,"l":3.71,"c":3.8,"v":632700},{"d":"2022-09-07","o":3.95,"h":4.05,"l":3.9,"c":4,"v":1144400},{"d":"2022-09-08","o":3.97,"h":4.17,"l":3.94,"c":4.15,"v":682800},{"d":"2022-09-09","o":4.34,"h":4.55,"l":4.29,"c":4.51,"v":631900},{"d":"2022-09-12","o":4.55,"h":4.66,"l":4.31,"c":4.65,"v":674200},{"d":"2022-09-13","o":4.38,"h":4.49,"l":4.31,"c":4.32,"v":201200},{"d":"2022-09-14","o":4.38,"h":4.38,"l":4.22,"c":4.27,"v":959600},{"d":"2022-09-15","o":4.23,"h":4.35,"l":4.15,"c":4.15,"v":551200},{"d":"2022-09-16","o":4.14,"h":4.18,"l":3.97,"c":4.01,"v":556800},{"d":"2022-09-19","o":3.95,"h":4.12,"l":3.95,"c":4.08,"v":287100},{"d":"2022-09-20","o":4.03,"h":4.24,"l":3.99,"c":4.09,"v":397100},{"d":"2022-09-21","o":4.05,"h":4.08,"l":3.94,"c":3.98,"v":344700},{"d":"2022-09-22","o":3.98,"h":4.03,"l":3.93,"c":3.93,"v":449000},{"d":"2022-09-23","o":3.91,"h":4.05,"l":3.9,"c":4.05,"v":387100},{"d":"2022-09-26","o":4.04,"h":4.2,"l":3.95,"c":3.95,"v":297000},{"d":"2022-09-27","o":4.07,"h":4.14,"l":3.91,"c":4.01,"v":316700},{"d":"2022-09-28","o":3.94,"h":4.05,"l":3.91,"c":4,"v":342300},{"d":"2022-09-29","o":3.93,"h":3.96,"l":3.75,"c":3.81,"v":960000},{"d":"2022-09-30","o":3.78,"h":3.8,"l":3.61,"c":3.63,"v":359600},{"d":"2022-10-03","o":3.62,"h":4.04,"l":3.62,"c":3.98,"v":406300},{"d":"2022-10-04","o":4.1,"h":4.26,"l":3.97,"c":4.22,"v":484500},{"d":"2022-10-05","o":4.2,"h":4.21,"l":3.89,"c":3.9,"v":566700},{"d":"2022-10-06","o":3.85,"h":3.89,"l":3.66,"c":3.66,"v":503500},{"d":"2022-10-07","o":3.57,"h":3.58,"l":3.4,"c":3.41,"v":1146800},{"d":"2022-10-10","o":3.36,"h":3.36,"l":2.96,"c":2.96,"v":959100},{"d":"2022-10-11","o":2.93,"h":3.08,"l":2.86,"c":2.97,"v":847400},{"d":"2022-10-12","o":2.97,"h":3.07,"l":2.89,"c":2.97,"v":491800},{"d":"2022-10-13","o":2.83,"h":3.08,"l":2.75,"c":2.95,"v":1045700},{"d":"2022-10-14","o":2.97,"h":3.05,"l":2.81,"c":2.82,"v":927700},{"d":"2022-10-17","o":2.99,"h":3.36,"l":2.98,"c":3.23,"v":920000},{"d":"2022-10-18","o":3.38,"h":3.45,"l":3.29,"c":3.35,"v":565500},{"d":"2022-10-19","o":3.1,"h":3.42,"l":3.06,"c":3.12,"v":1196000},{"d":"2022-10-20","o":3.16,"h":3.35,"l":3.14,"c":3.14,"v":491900},{"d":"2022-10-21","o":3.07,"h":3.2,"l":3.05,"c":3.16,"v":504600},{"d":"2022-10-24","o":2.7,"h":2.8,"l":2.53,"c":2.57,"v":2012100},{"d":"2022-10-25","o":2.62,"h":2.89,"l":2.62,"c":2.79,"v":933700},{"d":"2022-10-26","o":2.8,"h":3.09,"l":2.69,"c":2.95,"v":866000},{"d":"2022-10-27","o":2.82,"h":3.17,"l":2.82,"c":2.97,"v":582400},{"d":"2022-10-28","o":2.87,"h":2.97,"l":2.67,"c":2.7,"v":915400},{"d":"2022-10-31","o":2.78,"h":2.97,"l":2.7,"c":2.79,"v":957700},{"d":"2022-11-01","o":3.08,"h":3.22,"l":2.93,"c":2.94,"v":896400},{"d":"2022-11-02","o":3.04,"h":3.04,"l":2.85,"c":2.88,"v":836000},{"d":"2022-11-03","o":2.75,"h":3.13,"l":2.75,"c":2.97,"v":710800},{"d":"2022-11-04","o":3.27,"h":3.27,"l":2.98,"c":3.07,"v":671800},{"d":"2022-11-07","o":3.13,"h":3.29,"l":3.11,"c":3.18,"v":579500},{"d":"2022-11-08","o":3.12,"h":3.12,"l":2.87,"c":2.89,"v":297000},{"d":"2022-11-09","o":2.78,"h":2.98,"l":2.76,"c":2.78,"v":561900},{"d":"2022-11-10","o":2.97,"h":3.09,"l":2.91,"c":3.04,"v":537600},{"d":"2022-11-11","o":3.12,"h":3.71,"l":3.12,"c":3.67,"v":997300},{"d":"2022-11-14","o":3.6,"h":3.69,"l":3.43,"c":3.5,"v":799600},{"d":"2022-11-15","o":3.83,"h":4.2,"l":3.77,"c":3.77,"v":1479200},{"d":"2022-11-16","o":3.7,"h":3.79,"l":3.3,"c":3.31,"v":511500},{"d":"2022-11-17","o":3.25,"h":3.6,"l":3.21,"c":3.49,"v":736600},{"d":"2022-11-18","o":3.42,"h":3.52,"l":3.1,"c":3.26,"v":575200},{"d":"2022-11-21","o":3.23,"h":3.45,"l":3.23,"c":3.35,"v":519000},{"d":"2022-11-22","o":3.11,"h":3.13,"l":2.5,"c":2.68,"v":2285700},{"d":"2022-11-23","o":2.72,"h":2.92,"l":2.69,"c":2.87,"v":1016300},{"d":"2022-11-25","o":2.8,"h":2.84,"l":2.62,"c":2.62,"v":403900},{"d":"2022-11-28","o":2.61,"h":2.7,"l":2.49,"c":2.5,"v":1305900},{"d":"2022-11-29","o":2.65,"h":2.96,"l":2.63,"c":2.65,"v":1378200},{"d":"2022-11-30","o":2.78,"h":3.27,"l":2.77,"c":3.14,"v":2313900},{"d":"2022-12-01","o":3,"h":3.18,"l":2.94,"c":2.94,"v":840400},{"d":"2022-12-02","o":2.85,"h":3.32,"l":2.81,"c":3.15,"v":1342000},{"d":"2022-12-05","o":3.18,"h":3.49,"l":3.04,"c":3.06,"v":1379300},{"d":"2022-12-06","o":3.1,"h":3.28,"l":3.02,"c":3.21,"v":689300},{"d":"2022-12-07","o":3.07,"h":3.14,"l":2.93,"c":3.09,"v":841900},{"d":"2022-12-08","o":3.28,"h":3.83,"l":3.2,"c":3.24,"v":3250500},{"d":"2022-12-09","o":3.43,"h":3.85,"l":3.23,"c":3.84,"v":7078200},{"d":"2022-12-12","o":3.76,"h":3.76,"l":3.33,"c":3.51,"v":1162900},{"d":"2022-12-13","o":3.78,"h":3.88,"l":3.61,"c":3.72,"v":867700},{"d":"2022-12-14","o":3.69,"h":4.03,"l":3.64,"c":3.87,"v":757500},{"d":"2022-12-15","o":4.05,"h":4.1,"l":3.75,"c":3.75,"v":1148600},{"d":"2022-12-16","o":3.82,"h":4.1,"l":3.78,"c":4.02,"v":1030200},{"d":"2022-12-19","o":4,"h":4.01,"l":3.6,"c":3.67,"v":763400},{"d":"2022-12-20","o":3.56,"h":3.82,"l":3.56,"c":3.74,"v":431500},{"d":"2022-12-21","o":3.73,"h":4.22,"l":3.63,"c":4.12,"v":1106100},{"d":"2022-12-22","o":4.2,"h":4.2,"l":3.94,"c":3.97,"v":493000},{"d":"2022-12-23","o":3.95,"h":4.08,"l":3.94,"c":4.02,"v":347900},{"d":"2022-12-27","o":4.03,"h":4.03,"l":3.75,"c":3.9,"v":521600},{"d":"2022-12-28","o":3.83,"h":4.02,"l":3.82,"c":3.93,"v":408700},{"d":"2022-12-29","o":3.85,"h":4.1,"l":3.7,"c":4.09,"v":508600},{"d":"2022-12-30","o":3.91,"h":4.2,"l":3.91,"c":3.91,"v":478700},{"d":"2023-01-03","o":4.08,"h":4.37,"l":3.95,"c":4,"v":767400},{"d":"2023-01-04","o":4.23,"h":4.53,"l":4.09,"c":4.5,"v":685700},{"d":"2023-01-05","o":4.42,"h":4.66,"l":4.25,"c":4.53,"v":657800},{"d":"2023-01-06","o":4.52,"h":4.68,"l":4.36,"c":4.49,"v":547600},{"d":"2023-01-09","o":4.61,"h":4.67,"l":4.41,"c":4.43,"v":515300},{"d":"2023-01-10","o":4.52,"h":4.67,"l":4.47,"c":4.58,"v":994800},{"d":"2023-01-11","o":4.6,"h":4.64,"l":4.24,"c":4.36,"v":540800},{"d":"2023-01-12","o":4.3,"h":4.51,"l":4.26,"c":4.43,"v":345500},{"d":"2023-01-13","o":4.46,"h":4.82,"l":4.39,"c":4.79,"v":606500},{"d":"2023-01-17","o":4.62,"h":4.76,"l":4.31,"c":4.31,"v":601400},{"d":"2023-01-18","o":4.37,"h":4.57,"l":4.05,"c":4.09,"v":524400},{"d":"2023-01-19","o":4.1,"h":4.14,"l":3.75,"c":3.83,"v":1123100},{"d":"2023-01-20","o":3.99,"h":4.21,"l":3.93,"c":4.17,"v":594600},{"d":"2023-01-23","o":4.2,"h":4.58,"l":4.2,"c":4.58,"v":585000},{"d":"2023-01-24","o":4.5,"h":4.57,"l":4.33,"c":4.33,"v":364500},{"d":"2023-01-25","o":4.23,"h":4.4,"l":4.16,"c":4.19,"v":277600},{"d":"2023-01-26","o":4.33,"h":4.5,"l":4.08,"c":4.16,"v":496400},{"d":"2023-01-27","o":4.14,"h":4.32,"l":3.99,"c":4.12,"v":460300},{"d":"2023-01-30","o":4,"h":4.07,"l":3.92,"c":3.97,"v":479300},{"d":"2023-01-31","o":3.92,"h":4.1,"l":3.89,"c":3.89,"v":821000},{"d":"2023-02-01","o":3.99,"h":4.32,"l":3.96,"c":4.26,"v":748500},{"d":"2023-02-02","o":4.26,"h":4.39,"l":4.14,"c":4.16,"v":674500},{"d":"2023-02-03","o":4.12,"h":4.37,"l":3.97,"c":4.02,"v":678600},{"d":"2023-02-06","o":3.95,"h":4.07,"l":3.88,"c":3.99,"v":345900},{"d":"2023-02-07","o":4.06,"h":4.32,"l":3.98,"c":4.24,"v":450500},{"d":"2023-02-08","o":4.5,"h":4.58,"l":4.22,"c":4.41,"v":1285700},{"d":"2023-02-09","o":4.45,"h":4.85,"l":4.43,"c":4.54,"v":1244700},{"d":"2023-02-10","o":4.37,"h":4.5,"l":3.96,"c":4,"v":923600},{"d":"2023-02-13","o":4.04,"h":4.12,"l":3.97,"c":4,"v":719600},{"d":"2023-02-14","o":4.02,"h":4.15,"l":3.86,"c":3.88,"v":643500},{"d":"2023-02-15","o":3.88,"h":4.07,"l":3.87,"c":4.05,"v":500700},{"d":"2023-02-16","o":3.95,"h":4.05,"l":3.92,"c":3.95,"v":336100},{"d":"2023-02-17","o":3.9,"h":4.03,"l":3.85,"c":4.01,"v":383400},{"d":"2023-02-21","o":3.91,"h":4.01,"l":3.85,"c":3.91,"v":396900},{"d":"2023-02-22","o":3.9,"h":4.08,"l":3.87,"c":3.93,"v":431000},{"d":"2023-02-23","o":3.96,"h":4.01,"l":3.83,"c":3.83,"v":362000},{"d":"2023-02-24","o":3.79,"h":3.92,"l":3.71,"c":3.78,"v":611400},{"d":"2023-02-27","o":3.88,"h":3.97,"l":3.83,"c":3.84,"v":376600},{"d":"2023-02-28","o":3.77,"h":3.81,"l":2.98,"c":3.06,"v":1692000},{"d":"2023-03-01","o":3.19,"h":3.34,"l":2.85,"c":2.98,"v":1081900},{"d":"2023-03-02","o":2.89,"h":3.3,"l":2.85,"c":3.22,"v":1040300},{"d":"2023-03-03","o":3.2,"h":3.49,"l":3.19,"c":3.39,"v":503900},{"d":"2023-03-06","o":3.31,"h":3.53,"l":3.16,"c":3.35,"v":405100},{"d":"2023-03-07","o":3.32,"h":3.52,"l":3.27,"c":3.38,"v":408400},{"d":"2023-03-08","o":3.3,"h":3.48,"l":3.21,"c":3.25,"v":702600},{"d":"2023-03-09","o":3.17,"h":3.36,"l":3.11,"c":3.14,"v":437100},{"d":"2023-03-10","o":3.08,"h":3.13,"l":2.84,"c":2.95,"v":878100},{"d":"2023-03-13","o":2.95,"h":3.23,"l":2.95,"c":3.15,"v":396900},{"d":"2023-03-14","o":3.11,"h":3.25,"l":3.06,"c":3.13,"v":377300},{"d":"2023-03-15","o":3.03,"h":3.16,"l":2.94,"c":3.14,"v":705600},{"d":"2023-03-16","o":3.01,"h":3.39,"l":3.01,"c":3.32,"v":534300},{"d":"2023-03-17","o":3.3,"h":3.43,"l":3.22,"c":3.22,"v":322200},{"d":"2023-03-20","o":3.25,"h":3.31,"l":3.13,"c":3.15,"v":317100},{"d":"2023-03-21","o":3.21,"h":3.46,"l":3.2,"c":3.34,"v":624700},{"d":"2023-03-22","o":3.35,"h":3.38,"l":3.18,"c":3.19,"v":464800},{"d":"2023-03-23","o":3.39,"h":3.69,"l":3.35,"c":3.43,"v":752100},{"d":"2023-03-24","o":3.39,"h":3.56,"l":3.37,"c":3.43,"v":535400},{"d":"2023-03-27","o":3.37,"h":3.53,"l":3.37,"c":3.48,"v":289500},{"d":"2023-03-28","o":3.53,"h":3.58,"l":3.27,"c":3.3,"v":443800},{"d":"2023-03-29","o":3.33,"h":3.54,"l":3.3,"c":3.51,"v":369800},{"d":"2023-03-30","o":3.37,"h":3.65,"l":3.37,"c":3.55,"v":422100},{"d":"2023-03-31","o":3.49,"h":3.73,"l":3.47,"c":3.62,"v":668900},{"d":"2023-04-03","o":3.69,"h":3.83,"l":3.56,"c":3.69,"v":782200},{"d":"2023-04-04","o":3.65,"h":4.22,"l":3.64,"c":4.02,"v":1857800},{"d":"2023-04-05","o":3.95,"h":4.11,"l":3.78,"c":3.83,"v":762500},{"d":"2023-04-06","o":3.87,"h":4.01,"l":3.62,"c":3.64,"v":675400},{"d":"2023-04-10","o":3.68,"h":3.68,"l":3.44,"c":3.5,"v":381400},{"d":"2023-04-11","o":3.5,"h":3.73,"l":3.49,"c":3.6,"v":408000},{"d":"2023-04-12","o":3.6,"h":3.62,"l":3.4,"c":3.45,"v":422600},{"d":"2023-04-13","o":3.52,"h":3.62,"l":3.39,"c":3.5,"v":1310400},{"d":"2023-04-14","o":3.46,"h":3.61,"l":3.42,"c":3.54,"v":332400},{"d":"2023-04-17","o":3.62,"h":3.71,"l":3.56,"c":3.66,"v":316200},{"d":"2023-04-18","o":3.68,"h":3.76,"l":3.54,"c":3.54,"v":251200},{"d":"2023-04-19","o":3.41,"h":3.54,"l":3.41,"c":3.52,"v":243000},{"d":"2023-04-20","o":3.45,"h":3.62,"l":3.45,"c":3.46,"v":279900},{"d":"2023-04-21","o":3.38,"h":3.51,"l":3.38,"c":3.39,"v":282700},{"d":"2023-04-24","o":3.36,"h":3.47,"l":3.31,"c":3.33,"v":273500},{"d":"2023-04-25","o":3.26,"h":3.34,"l":3.12,"c":3.16,"v":409100},{"d":"2023-04-26","o":3.17,"h":3.34,"l":3.16,"c":3.19,"v":356900},{"d":"2023-04-27","o":3.25,"h":3.38,"l":3.23,"c":3.34,"v":310100},{"d":"2023-04-28","o":3.32,"h":3.51,"l":3.32,"c":3.35,"v":374200},{"d":"2023-05-01","o":3.37,"h":3.53,"l":3.33,"c":3.46,"v":327900},{"d":"2023-05-02","o":3.39,"h":3.39,"l":3.11,"c":3.21,"v":389000},{"d":"2023-05-03","o":3.19,"h":3.23,"l":3.07,"c":3.1,"v":888500},{"d":"2023-05-04","o":3.12,"h":3.35,"l":3.11,"c":3.13,"v":362700},{"d":"2023-05-05","o":3.15,"h":3.51,"l":3.12,"c":3.36,"v":570600},{"d":"2023-05-08","o":3.35,"h":3.52,"l":3.29,"c":3.39,"v":405500},{"d":"2023-05-09","o":3.34,"h":3.48,"l":3.29,"c":3.44,"v":231700},{"d":"2023-05-10","o":3.37,"h":3.52,"l":3.1,"c":3.12,"v":548800},{"d":"2023-05-11","o":3.12,"h":3.25,"l":2.87,"c":2.93,"v":934200},{"d":"2023-05-12","o":2.89,"h":2.91,"l":2.78,"c":2.85,"v":588100},{"d":"2023-05-15","o":2.87,"h":3.11,"l":2.85,"c":3.04,"v":1012600},{"d":"2023-05-16","o":2.93,"h":3.15,"l":2.82,"c":2.96,"v":370200},{"d":"2023-05-17","o":2.94,"h":3.11,"l":2.93,"c":3.09,"v":657600},{"d":"2023-05-18","o":3.05,"h":3.15,"l":3,"c":3.04,"v":309000},{"d":"2023-05-19","o":3.03,"h":3.08,"l":2.99,"c":3.02,"v":285600},{"d":"2023-05-22","o":2.91,"h":3.15,"l":2.91,"c":3.05,"v":460200},{"d":"2023-05-23","o":2.98,"h":3.15,"l":2.98,"c":3.07,"v":302700},{"d":"2023-05-24","o":3.02,"h":3.12,"l":2.94,"c":2.95,"v":515400},{"d":"2023-05-25","o":2.94,"h":2.98,"l":2.83,"c":2.84,"v":332000},{"d":"2023-05-26","o":2.86,"h":2.96,"l":2.86,"c":2.88,"v":419700},{"d":"2023-05-30","o":2.94,"h":3.01,"l":2.86,"c":2.86,"v":789200},{"d":"2023-05-31","o":2.66,"h":2.79,"l":2.38,"c":2.74,"v":1131200},{"d":"2023-06-01","o":2.72,"h":3.09,"l":2.72,"c":3.03,"v":447800},{"d":"2023-06-02","o":3.06,"h":3.17,"l":2.97,"c":2.99,"v":450800},{"d":"2023-06-05","o":3.04,"h":3.05,"l":2.95,"c":2.98,"v":346200},{"d":"2023-06-06","o":3.01,"h":3.17,"l":2.94,"c":3.06,"v":695200},{"d":"2023-06-07","o":3.06,"h":3.17,"l":3,"c":3,"v":250400},{"d":"2023-06-08","o":3,"h":3.08,"l":2.98,"c":3.03,"v":282300},{"d":"2023-06-09","o":3.02,"h":3.15,"l":3.01,"c":3.01,"v":224600},{"d":"2023-06-12","o":3.01,"h":3.17,"l":3.01,"c":3.06,"v":355900},{"d":"2023-06-13","o":3.14,"h":3.39,"l":3.11,"c":3.37,"v":919000},{"d":"2023-06-14","o":3.34,"h":3.49,"l":3.34,"c":3.39,"v":410900},{"d":"2023-06-15","o":3.4,"h":3.5,"l":3.34,"c":3.44,"v":512900},{"d":"2023-06-16","o":3.43,"h":3.48,"l":3.35,"c":3.46,"v":309600},{"d":"2023-06-20","o":3.35,"h":3.47,"l":3.21,"c":3.32,"v":356800},{"d":"2023-06-21","o":3.28,"h":3.43,"l":3.23,"c":3.29,"v":347500},{"d":"2023-06-22","o":3.25,"h":3.44,"l":3.21,"c":3.32,"v":324800},{"d":"2023-06-23","o":3.25,"h":3.33,"l":3.2,"c":3.24,"v":207800},{"d":"2023-06-26","o":3.2,"h":3.23,"l":3.02,"c":3.09,"v":423900},{"d":"2023-06-27","o":3.17,"h":3.24,"l":3.13,"c":3.18,"v":555700},{"d":"2023-06-28","o":3.16,"h":3.22,"l":3.14,"c":3.14,"v":260900},{"d":"2023-06-29","o":3.08,"h":3.24,"l":3.07,"c":3.17,"v":210200},{"d":"2023-06-30","o":3.18,"h":3.28,"l":3.11,"c":3.13,"v":231300},{"d":"2023-07-03","o":3.12,"h":3.32,"l":3.12,"c":3.18,"v":153000},{"d":"2023-07-05","o":3.13,"h":3.14,"l":3.03,"c":3.05,"v":202800},{"d":"2023-07-06","o":3.05,"h":3.06,"l":2.94,"c":2.97,"v":357500},{"d":"2023-07-07","o":2.99,"h":3.11,"l":2.99,"c":3.03,"v":260300},{"d":"2023-07-10","o":2.98,"h":3.03,"l":2.96,"c":2.99,"v":367400},{"d":"2023-07-11","o":2.99,"h":3.12,"l":2.96,"c":2.96,"v":347500},{"d":"2023-07-12","o":3.06,"h":3.11,"l":3.03,"c":3.08,"v":234700},{"d":"2023-07-13","o":3.11,"h":3.4,"l":3.11,"c":3.34,"v":553400},{"d":"2023-07-14","o":3.39,"h":3.39,"l":3.16,"c":3.18,"v":288400},{"d":"2023-07-17","o":3.15,"h":3.25,"l":3.08,"c":3.19,"v":194400},{"d":"2023-07-18","o":3.19,"h":3.34,"l":3.19,"c":3.24,"v":229500},{"d":"2023-07-19","o":3.26,"h":3.42,"l":3.26,"c":3.29,"v":253400},{"d":"2023-07-20","o":3.24,"h":3.28,"l":3.12,"c":3.15,"v":175000},{"d":"2023-07-21","o":3.02,"h":3.15,"l":2.99,"c":3.02,"v":393200},{"d":"2023-07-24","o":3,"h":3.12,"l":2.97,"c":2.99,"v":319200},{"d":"2023-07-25","o":3.02,"h":3.19,"l":2.98,"c":3,"v":335900},{"d":"2023-07-26","o":2.95,"h":3.14,"l":2.95,"c":3.07,"v":356700},{"d":"2023-07-27","o":3.1,"h":3.17,"l":3,"c":3.01,"v":296400},{"d":"2023-07-28","o":3.12,"h":3.26,"l":3.05,"c":3.19,"v":343700},{"d":"2023-07-31","o":3.2,"h":3.31,"l":3.19,"c":3.23,"v":353000},{"d":"2023-08-01","o":3.17,"h":3.24,"l":3.05,"c":3.2,"v":1102800},{"d":"2023-08-02","o":3.08,"h":3.21,"l":3.01,"c":3.05,"v":361500},{"d":"2023-08-03","o":3.07,"h":3.16,"l":3.04,"c":3.09,"v":281900},{"d":"2023-08-04","o":3.09,"h":3.14,"l":3.02,"c":3.03,"v":243700},{"d":"2023-08-07","o":3.06,"h":3.06,"l":2.93,"c":3.02,"v":316600},{"d":"2023-08-08","o":2.94,"h":3.01,"l":2.9,"c":3.01,"v":268900},{"d":"2023-08-09","o":3.01,"h":3.03,"l":2.93,"c":2.93,"v":298700},{"d":"2023-08-10","o":3,"h":3.09,"l":2.97,"c":2.97,"v":164700},{"d":"2023-08-11","o":2.93,"h":2.96,"l":2.87,"c":2.9,"v":273400},{"d":"2023-08-14","o":2.88,"h":2.92,"l":2.85,"c":2.9,"v":217500},{"d":"2023-08-15","o":2.8,"h":2.86,"l":2.7,"c":2.8,"v":356400},{"d":"2023-08-16","o":2.77,"h":2.82,"l":2.74,"c":2.78,"v":196300},{"d":"2023-08-17","o":2.8,"h":2.99,"l":2.8,"c":2.93,"v":323300},{"d":"2023-08-18","o":2.83,"h":2.92,"l":2.74,"c":2.83,"v":416200},{"d":"2023-08-21","o":2.83,"h":2.95,"l":2.83,"c":2.83,"v":277000},{"d":"2023-08-22","o":2.71,"h":2.91,"l":2.71,"c":2.77,"v":348100},{"d":"2023-08-23","o":2.77,"h":2.88,"l":2.77,"c":2.84,"v":227100},{"d":"2023-08-24","o":2.84,"h":2.98,"l":2.78,"c":2.82,"v":386400},{"d":"2023-08-25","o":2.81,"h":2.94,"l":2.81,"c":2.86,"v":240500},{"d":"2023-08-28","o":2.89,"h":2.93,"l":2.85,"c":2.85,"v":298800},{"d":"2023-08-29","o":2.87,"h":2.95,"l":2.81,"c":2.89,"v":440500},{"d":"2023-08-30","o":2.84,"h":2.93,"l":2.82,"c":2.88,"v":210100},{"d":"2023-08-31","o":2.82,"h":2.96,"l":2.79,"c":2.8,"v":402900},{"d":"2023-09-01","o":2.87,"h":2.96,"l":2.79,"c":2.82,"v":447200},{"d":"2023-09-05","o":2.75,"h":2.81,"l":2.67,"c":2.71,"v":319400},{"d":"2023-09-06","o":2.61,"h":2.74,"l":2.6,"c":2.62,"v":243100},{"d":"2023-09-07","o":2.62,"h":2.68,"l":2.46,"c":2.51,"v":360800},{"d":"2023-09-08","o":2.52,"h":2.55,"l":2.43,"c":2.45,"v":279400},{"d":"2023-09-11","o":2.53,"h":2.59,"l":2.48,"c":2.48,"v":305200},{"d":"2023-09-12","o":2.44,"h":2.52,"l":2.44,"c":2.44,"v":255700},{"d":"2023-09-13","o":2.44,"h":2.51,"l":2.38,"c":2.38,"v":248000},{"d":"2023-09-14","o":2.49,"h":2.52,"l":2.42,"c":2.51,"v":340700},{"d":"2023-09-15","o":2.5,"h":2.59,"l":2.49,"c":2.5,"v":217600},{"d":"2023-09-18","o":2.47,"h":2.58,"l":2.42,"c":2.53,"v":251500},{"d":"2023-09-19","o":2.53,"h":2.58,"l":2.5,"c":2.56,"v":258300},{"d":"2023-09-20","o":2.56,"h":2.66,"l":2.55,"c":2.56,"v":240100},{"d":"2023-09-21","o":2.5,"h":2.58,"l":2.5,"c":2.52,"v":214100},{"d":"2023-09-22","o":2.6,"h":2.74,"l":2.54,"c":2.72,"v":344700},{"d":"2023-09-25","o":2.7,"h":2.8,"l":2.7,"c":2.76,"v":266700},{"d":"2023-09-26","o":2.7,"h":2.82,"l":2.69,"c":2.7,"v":293300},{"d":"2023-09-27","o":2.7,"h":2.81,"l":2.68,"c":2.78,"v":211300},{"d":"2023-09-28","o":2.7,"h":2.74,"l":2.45,"c":2.45,"v":455700},{"d":"2023-09-29","o":2.49,"h":2.58,"l":2.47,"c":2.53,"v":141500},{"d":"2023-10-02","o":2.43,"h":2.51,"l":2.39,"c":2.49,"v":438800},{"d":"2023-10-03","o":2.42,"h":2.55,"l":2.37,"c":2.38,"v":426000},{"d":"2023-10-04","o":2.38,"h":2.48,"l":2.38,"c":2.47,"v":175800},{"d":"2023-10-05","o":2.45,"h":2.5,"l":2.4,"c":2.47,"v":194000},{"d":"2023-10-06","o":2.45,"h":2.55,"l":2.45,"c":2.49,"v":225000},{"d":"2023-10-09","o":2.47,"h":2.54,"l":2.47,"c":2.54,"v":192900},{"d":"2023-10-10","o":2.55,"h":2.79,"l":2.54,"c":2.72,"v":378700},{"d":"2023-10-11","o":2.72,"h":2.77,"l":2.7,"c":2.73,"v":182100},{"d":"2023-10-12","o":2.73,"h":2.79,"l":2.63,"c":2.67,"v":238100},{"d":"2023-10-13","o":2.64,"h":2.7,"l":2.59,"c":2.61,"v":219900},{"d":"2023-10-16","o":2.58,"h":2.74,"l":2.57,"c":2.7,"v":221500},{"d":"2023-10-17","o":2.66,"h":2.94,"l":2.66,"c":2.91,"v":297600},{"d":"2023-10-18","o":2.92,"h":2.93,"l":2.85,"c":2.88,"v":355200},{"d":"2023-10-19","o":2.84,"h":3.03,"l":2.82,"c":2.91,"v":314600},{"d":"2023-10-20","o":2.89,"h":2.99,"l":2.84,"c":2.87,"v":216700},{"d":"2023-10-23","o":2.86,"h":2.97,"l":2.8,"c":2.91,"v":233100},{"d":"2023-10-24","o":2.91,"h":3.01,"l":2.83,"c":2.88,"v":381800},{"d":"2023-10-25","o":2.81,"h":2.98,"l":2.78,"c":2.78,"v":203600},{"d":"2023-10-26","o":2.75,"h":2.98,"l":2.68,"c":2.89,"v":308500},{"d":"2023-10-27","o":2.94,"h":3.04,"l":2.94,"c":2.96,"v":285400},{"d":"2023-10-30","o":3.05,"h":3.05,"l":2.9,"c":2.95,"v":335300},{"d":"2023-10-31","o":2.92,"h":3.02,"l":2.89,"c":2.94,"v":294700},{"d":"2023-11-01","o":2.92,"h":3.05,"l":2.85,"c":2.95,"v":495400},{"d":"2023-11-02","o":2.92,"h":3.03,"l":2.92,"c":2.97,"v":234200},{"d":"2023-11-03","o":3,"h":3.05,"l":2.98,"c":3.01,"v":372700},{"d":"2023-11-06","o":3.07,"h":3.08,"l":2.99,"c":3.08,"v":161500},{"d":"2023-11-07","o":3.08,"h":3.17,"l":3.02,"c":3.08,"v":245500},{"d":"2023-11-08","o":3.09,"h":3.35,"l":3.08,"c":3.3,"v":380600},{"d":"2023-11-09","o":3.3,"h":3.34,"l":3.12,"c":3.15,"v":296700},{"d":"2023-11-10","o":3.11,"h":3.24,"l":2.98,"c":3.24,"v":170400},{"d":"2023-11-13","o":3.25,"h":3.31,"l":3.23,"c":3.25,"v":145700},{"d":"2023-11-14","o":3.23,"h":3.32,"l":3.16,"c":3.25,"v":203900},{"d":"2023-11-15","o":3.27,"h":3.27,"l":3.12,"c":3.14,"v":471900},{"d":"2023-11-16","o":3,"h":3.07,"l":2.92,"c":2.99,"v":312900},{"d":"2023-11-17","o":3,"h":3.19,"l":2.97,"c":3.15,"v":302800},{"d":"2023-11-20","o":3.15,"h":3.24,"l":3.05,"c":3.16,"v":288500},{"d":"2023-11-21","o":3.1,"h":3.22,"l":3.05,"c":3.08,"v":223300},{"d":"2023-11-22","o":2.95,"h":2.97,"l":2.77,"c":2.81,"v":633700},{"d":"2023-11-24","o":2.79,"h":2.96,"l":2.78,"c":2.88,"v":173000},{"d":"2023-11-27","o":2.82,"h":2.89,"l":2.71,"c":2.72,"v":376400},{"d":"2023-11-28","o":2.72,"h":2.77,"l":2.67,"c":2.69,"v":394200},{"d":"2023-11-29","o":2.67,"h":2.74,"l":2.6,"c":2.63,"v":440300},{"d":"2023-11-30","o":2.64,"h":2.64,"l":2.5,"c":2.51,"v":2821900},{"d":"2023-12-01","o":2.51,"h":2.71,"l":2.51,"c":2.71,"v":456500},{"d":"2023-12-04","o":2.59,"h":2.72,"l":2.59,"c":2.7,"v":251400},{"d":"2023-12-05","o":2.65,"h":2.72,"l":2.61,"c":2.67,"v":213500},{"d":"2023-12-06","o":2.59,"h":2.75,"l":2.59,"c":2.6,"v":288700},{"d":"2023-12-07","o":2.6,"h":2.67,"l":2.56,"c":2.64,"v":207900},{"d":"2023-12-08","o":2.55,"h":2.7,"l":2.55,"c":2.64,"v":223700},{"d":"2023-12-11","o":2.64,"h":2.65,"l":2.6,"c":2.63,"v":209100},{"d":"2023-12-12","o":2.64,"h":2.64,"l":2.51,"c":2.51,"v":218800},{"d":"2023-12-13","o":2.5,"h":2.6,"l":2.49,"c":2.59,"v":457800},{"d":"2023-12-14","o":2.62,"h":2.68,"l":2.52,"c":2.53,"v":331200},{"d":"2023-12-15","o":2.53,"h":2.77,"l":2.52,"c":2.65,"v":1000700},{"d":"2023-12-18","o":2.67,"h":2.89,"l":2.66,"c":2.8,"v":755400},{"d":"2023-12-19","o":2.79,"h":2.87,"l":2.72,"c":2.77,"v":260500},{"d":"2023-12-20","o":2.75,"h":2.75,"l":2.61,"c":2.61,"v":186400},{"d":"2023-12-21","o":2.65,"h":2.74,"l":2.63,"c":2.7,"v":206000},{"d":"2023-12-22","o":2.63,"h":2.68,"l":2.58,"c":2.62,"v":245900},{"d":"2023-12-26","o":2.61,"h":2.68,"l":2.58,"c":2.58,"v":73700},{"d":"2023-12-27","o":2.61,"h":2.63,"l":2.56,"c":2.56,"v":172500},{"d":"2023-12-28","o":2.57,"h":2.65,"l":2.57,"c":2.62,"v":138400},{"d":"2023-12-29","o":2.6,"h":2.66,"l":2.6,"c":2.63,"v":227400},{"d":"2024-01-02","o":2.55,"h":2.6,"l":2.5,"c":2.5,"v":291800},{"d":"2024-01-03","o":2.54,"h":2.56,"l":2.47,"c":2.51,"v":155400},{"d":"2024-01-04","o":2.49,"h":2.53,"l":2.47,"c":2.49,"v":199600},{"d":"2024-01-05","o":2.47,"h":2.53,"l":2.46,"c":2.46,"v":216900},{"d":"2024-01-08","o":2.45,"h":2.48,"l":2.4,"c":2.45,"v":540900},{"d":"2024-01-09","o":2.44,"h":2.45,"l":2.4,"c":2.43,"v":370400},{"d":"2024-01-10","o":2.41,"h":2.57,"l":2.41,"c":2.56,"v":789700},{"d":"2024-01-11","o":2.58,"h":2.84,"l":2.58,"c":2.75,"v":1844500},{"d":"2024-01-12","o":2.75,"h":2.88,"l":2.71,"c":2.73,"v":219500},{"d":"2024-01-16","o":2.7,"h":2.7,"l":2.59,"c":2.62,"v":332900},{"d":"2024-01-17","o":2.56,"h":2.62,"l":2.56,"c":2.61,"v":172000},{"d":"2024-01-18","o":2.62,"h":2.65,"l":2.59,"c":2.6,"v":147100},{"d":"2024-01-19","o":2.59,"h":2.63,"l":2.57,"c":2.61,"v":190900},{"d":"2024-01-22","o":2.53,"h":2.64,"l":2.53,"c":2.56,"v":283300},{"d":"2024-01-23","o":2.61,"h":2.72,"l":2.55,"c":2.65,"v":232100},{"d":"2024-01-24","o":2.67,"h":2.82,"l":2.67,"c":2.78,"v":762000},{"d":"2024-01-25","o":2.75,"h":2.83,"l":2.72,"c":2.77,"v":340500},{"d":"2024-01-26","o":2.68,"h":2.79,"l":2.61,"c":2.73,"v":246500},{"d":"2024-01-29","o":2.72,"h":2.8,"l":2.68,"c":2.79,"v":136100},{"d":"2024-01-30","o":2.75,"h":2.77,"l":2.74,"c":2.76,"v":156500},{"d":"2024-01-31","o":2.72,"h":2.88,"l":2.72,"c":2.8,"v":237300},{"d":"2024-02-01","o":2.81,"h":2.96,"l":2.8,"c":2.92,"v":407700},{"d":"2024-02-02","o":2.89,"h":2.96,"l":2.86,"c":2.94,"v":554900},{"d":"2024-02-05","o":2.95,"h":2.95,"l":2.85,"c":2.92,"v":147100},{"d":"2024-02-06","o":2.94,"h":3.05,"l":2.9,"c":3,"v":210300},{"d":"2024-02-07","o":2.98,"h":3.05,"l":2.91,"c":2.91,"v":101800},{"d":"2024-02-08","o":2.9,"h":2.99,"l":2.88,"c":2.88,"v":84400},{"d":"2024-02-09","o":2.89,"h":2.91,"l":2.86,"c":2.87,"v":87300},{"d":"2024-02-12","o":2.79,"h":2.95,"l":2.79,"c":2.85,"v":116400},{"d":"2024-02-13","o":2.8,"h":2.84,"l":2.72,"c":2.73,"v":67000},{"d":"2024-02-14","o":2.75,"h":2.9,"l":2.71,"c":2.74,"v":166700},{"d":"2024-02-15","o":2.76,"h":2.88,"l":2.74,"c":2.86,"v":125200},{"d":"2024-02-16","o":2.85,"h":2.91,"l":2.82,"c":2.87,"v":97700},{"d":"2024-02-20","o":2.85,"h":2.85,"l":2.72,"c":2.73,"v":142000},{"d":"2024-02-21","o":2.75,"h":2.79,"l":2.73,"c":2.74,"v":142400},{"d":"2024-02-22","o":2.76,"h":2.78,"l":2.72,"c":2.74,"v":227100},{"d":"2024-02-23","o":2.74,"h":2.79,"l":2.72,"c":2.75,"v":96200},{"d":"2024-02-26","o":2.75,"h":2.8,"l":2.74,"c":2.75,"v":192500},{"d":"2024-02-27","o":2.85,"h":3.29,"l":2.85,"c":3.27,"v":952400},{"d":"2024-02-28","o":3.29,"h":3.29,"l":2.92,"c":3,"v":602700},{"d":"2024-02-29","o":2.99,"h":2.99,"l":2.62,"c":2.62,"v":1079100},{"d":"2024-03-01","o":2.75,"h":2.79,"l":2.64,"c":2.75,"v":266800},{"d":"2024-03-04","o":2.69,"h":2.79,"l":2.68,"c":2.71,"v":231500},{"d":"2024-03-05","o":2.7,"h":2.71,"l":2.62,"c":2.68,"v":187700},{"d":"2024-03-06","o":2.74,"h":2.78,"l":2.68,"c":2.71,"v":131500},{"d":"2024-03-07","o":2.71,"h":2.71,"l":2.62,"c":2.65,"v":181200},{"d":"2024-03-08","o":2.66,"h":2.7,"l":2.6,"c":2.63,"v":172300},{"d":"2024-03-11","o":2.61,"h":2.66,"l":2.59,"c":2.62,"v":113400},{"d":"2024-03-12","o":2.63,"h":2.7,"l":2.62,"c":2.65,"v":135300},{"d":"2024-03-13","o":2.65,"h":2.69,"l":2.57,"c":2.57,"v":96300},{"d":"2024-03-14","o":2.54,"h":2.56,"l":2.5,"c":2.52,"v":155200},{"d":"2024-03-15","o":2.5,"h":2.54,"l":2.5,"c":2.52,"v":123200},{"d":"2024-03-18","o":2.51,"h":2.54,"l":2.48,"c":2.53,"v":187700},{"d":"2024-03-19","o":2.5,"h":2.53,"l":2.48,"c":2.52,"v":92700},{"d":"2024-03-20","o":2.5,"h":2.54,"l":2.48,"c":2.53,"v":141400},{"d":"2024-03-21","o":2.53,"h":2.53,"l":2.49,"c":2.51,"v":91500},{"d":"2024-03-22","o":2.51,"h":2.55,"l":2.48,"c":2.52,"v":162400},{"d":"2024-03-25","o":2.51,"h":2.53,"l":2.48,"c":2.5,"v":85100},{"d":"2024-03-26","o":2.57,"h":2.59,"l":2.51,"c":2.52,"v":114100},{"d":"2024-03-27","o":2.5,"h":2.53,"l":2.48,"c":2.51,"v":150600},{"d":"2024-03-28","o":2.51,"h":2.58,"l":2.49,"c":2.51,"v":268200},{"d":"2024-04-01","o":2.5,"h":2.56,"l":2.5,"c":2.55,"v":97900},{"d":"2024-04-02","o":2.49,"h":2.55,"l":2.49,"c":2.54,"v":97000},{"d":"2024-04-03","o":2.52,"h":2.61,"l":2.52,"c":2.59,"v":100800},{"d":"2024-04-04","o":2.6,"h":2.76,"l":2.6,"c":2.68,"v":171800},{"d":"2024-04-05","o":2.67,"h":2.68,"l":2.55,"c":2.55,"v":136800},{"d":"2024-04-08","o":2.56,"h":2.61,"l":2.49,"c":2.5,"v":161000},{"d":"2024-04-09","o":2.48,"h":2.54,"l":2.48,"c":2.52,"v":104900},{"d":"2024-04-10","o":2.52,"h":2.52,"l":2.48,"c":2.5,"v":58200},{"d":"2024-04-11","o":2.52,"h":2.56,"l":2.48,"c":2.5,"v":114100},{"d":"2024-04-12","o":2.51,"h":2.55,"l":2.43,"c":2.44,"v":163200},{"d":"2024-04-15","o":2.46,"h":2.46,"l":2.36,"c":2.37,"v":184600},{"d":"2024-04-16","o":2.37,"h":2.38,"l":2.32,"c":2.36,"v":119500},{"d":"2024-04-17","o":2.38,"h":2.43,"l":2.37,"c":2.41,"v":94400},{"d":"2024-04-18","o":2.41,"h":2.46,"l":2.39,"c":2.43,"v":93700},{"d":"2024-04-19","o":2.39,"h":2.42,"l":2.34,"c":2.4,"v":132100},{"d":"2024-04-22","o":2.4,"h":2.48,"l":2.39,"c":2.45,"v":90000},{"d":"2024-04-23","o":2.42,"h":2.53,"l":2.42,"c":2.49,"v":88900},{"d":"2024-04-24","o":2.53,"h":2.53,"l":2.47,"c":2.49,"v":65000},{"d":"2024-04-25","o":2.47,"h":2.54,"l":2.47,"c":2.5,"v":72100},{"d":"2024-04-26","o":2.5,"h":2.55,"l":2.47,"c":2.52,"v":96100},{"d":"2024-04-29","o":2.53,"h":2.57,"l":2.49,"c":2.54,"v":99300},{"d":"2024-04-30","o":2.47,"h":2.51,"l":2.47,"c":2.49,"v":68800},{"d":"2024-05-01","o":2.47,"h":2.54,"l":2.47,"c":2.52,"v":62500},{"d":"2024-05-02","o":2.59,"h":2.63,"l":2.51,"c":2.56,"v":188500},{"d":"2024-05-03","o":2.57,"h":2.6,"l":2.49,"c":2.59,"v":337700},{"d":"2024-05-06","o":2.62,"h":2.85,"l":2.59,"c":2.75,"v":484800},{"d":"2024-05-07","o":2.75,"h":2.8,"l":2.74,"c":2.76,"v":104000},{"d":"2024-05-08","o":2.75,"h":2.79,"l":2.68,"c":2.72,"v":195300},{"d":"2024-05-09","o":2.71,"h":2.74,"l":2.66,"c":2.72,"v":88200},{"d":"2024-05-10","o":2.73,"h":2.8,"l":2.71,"c":2.76,"v":125000},{"d":"2024-05-13","o":2.72,"h":2.84,"l":2.69,"c":2.72,"v":146800},{"d":"2024-05-14","o":2.71,"h":2.76,"l":2.71,"c":2.74,"v":63000},{"d":"2024-05-15","o":2.77,"h":2.77,"l":2.72,"c":2.72,"v":68200},{"d":"2024-05-16","o":2.72,"h":2.97,"l":2.72,"c":2.95,"v":235600},{"d":"2024-05-17","o":2.95,"h":3.01,"l":2.91,"c":2.92,"v":542700},{"d":"2024-05-20","o":2.92,"h":2.95,"l":2.85,"c":2.87,"v":73600},{"d":"2024-05-21","o":2.86,"h":3.02,"l":2.83,"c":2.92,"v":177300},{"d":"2024-05-22","o":2.92,"h":2.96,"l":2.8,"c":2.85,"v":180500},{"d":"2024-05-23","o":2.85,"h":2.85,"l":2.51,"c":2.53,"v":341800},{"d":"2024-05-24","o":2.55,"h":2.71,"l":2.52,"c":2.58,"v":98700},{"d":"2024-05-28","o":2.59,"h":2.6,"l":2.46,"c":2.51,"v":272200},{"d":"2024-05-29","o":2.46,"h":2.53,"l":2.44,"c":2.48,"v":120800},{"d":"2024-05-30","o":2.46,"h":2.5,"l":2.45,"c":2.48,"v":128000},{"d":"2024-05-31","o":2.48,"h":2.49,"l":2.45,"c":2.46,"v":102500},{"d":"2024-06-03","o":2.46,"h":2.46,"l":2.38,"c":2.39,"v":198400},{"d":"2024-06-04","o":2.4,"h":2.48,"l":2.39,"c":2.45,"v":131100},{"d":"2024-06-05","o":2.48,"h":2.51,"l":2.45,"c":2.48,"v":200900},{"d":"2024-06-06","o":2.49,"h":2.56,"l":2.47,"c":2.55,"v":81900},{"d":"2024-06-07","o":2.52,"h":2.57,"l":2.47,"c":2.48,"v":66900},{"d":"2024-06-10","o":2.49,"h":2.6,"l":2.46,"c":2.54,"v":143700},{"d":"2024-06-11","o":2.54,"h":2.55,"l":2.49,"c":2.51,"v":73500},{"d":"2024-06-12","o":2.52,"h":2.52,"l":2.42,"c":2.44,"v":111400},{"d":"2024-06-13","o":2.44,"h":2.46,"l":2.4,"c":2.4,"v":126100},{"d":"2024-06-14","o":2.4,"h":2.41,"l":2.38,"c":2.39,"v":161900},{"d":"2024-06-17","o":2.4,"h":2.4,"l":2.37,"c":2.37,"v":107300},{"d":"2024-06-18","o":2.38,"h":2.38,"l":2.32,"c":2.34,"v":148300},{"d":"2024-06-20","o":2.34,"h":2.37,"l":2.29,"c":2.32,"v":150500},{"d":"2024-06-21","o":2.28,"h":2.32,"l":2.28,"c":2.29,"v":99900},{"d":"2024-06-24","o":2.29,"h":2.3,"l":2.28,"c":2.28,"v":132400},{"d":"2024-06-25","o":2.27,"h":2.29,"l":2.21,"c":2.21,"v":134400},{"d":"2024-06-26","o":2.21,"h":2.23,"l":2.18,"c":2.22,"v":128900},{"d":"2024-06-27","o":2.16,"h":2.22,"l":2.16,"c":2.19,"v":137600},{"d":"2024-06-28","o":2.2,"h":2.22,"l":2.12,"c":2.12,"v":177400},{"d":"2024-07-01","o":2.12,"h":2.21,"l":2.05,"c":2.17,"v":162700},{"d":"2024-07-02","o":2.16,"h":2.19,"l":2.03,"c":2.18,"v":298000},{"d":"2024-07-03","o":2.18,"h":2.37,"l":2.18,"c":2.35,"v":164600},{"d":"2024-07-05","o":2.33,"h":2.39,"l":2.32,"c":2.32,"v":131000},{"d":"2024-07-08","o":2.3,"h":2.4,"l":2.29,"c":2.32,"v":111600},{"d":"2024-07-09","o":2.32,"h":2.53,"l":2.32,"c":2.41,"v":188100},{"d":"2024-07-10","o":2.39,"h":2.44,"l":2.34,"c":2.39,"v":100300},{"d":"2024-07-11","o":2.41,"h":2.52,"l":2.4,"c":2.5,"v":361500},{"d":"2024-07-12","o":2.56,"h":2.6,"l":2.53,"c":2.55,"v":136600},{"d":"2024-07-15","o":2.54,"h":2.55,"l":2.42,"c":2.44,"v":84300},{"d":"2024-07-16","o":2.44,"h":2.59,"l":2.42,"c":2.54,"v":95500},{"d":"2024-07-17","o":2.5,"h":2.54,"l":2.48,"c":2.51,"v":96300},{"d":"2024-07-18","o":2.5,"h":2.55,"l":2.42,"c":2.45,"v":145600},{"d":"2024-07-19","o":2.45,"h":2.58,"l":2.43,"c":2.49,"v":101200},{"d":"2024-07-22","o":2.52,"h":2.6,"l":2.49,"c":2.52,"v":88900},{"d":"2024-07-23","o":2.51,"h":2.59,"l":2.49,"c":2.51,"v":75200},{"d":"2024-07-24","o":2.47,"h":2.58,"l":2.47,"c":2.49,"v":88200},{"d":"2024-07-25","o":2.47,"h":2.59,"l":2.45,"c":2.48,"v":76600},{"d":"2024-07-26","o":2.52,"h":2.56,"l":2.48,"c":2.49,"v":82600},{"d":"2024-07-29","o":2.5,"h":2.54,"l":2.47,"c":2.49,"v":67400},{"d":"2024-07-30","o":2.49,"h":2.52,"l":2.47,"c":2.5,"v":71200},{"d":"2024-07-31","o":2.5,"h":2.55,"l":2.48,"c":2.5,"v":105100},{"d":"2024-08-01","o":2.46,"h":2.5,"l":2.33,"c":2.36,"v":135600},{"d":"2024-08-02","o":2.2,"h":2.39,"l":2.2,"c":2.29,"v":133100},{"d":"2024-08-05","o":2.2,"h":2.29,"l":2.06,"c":2.06,"v":260300},{"d":"2024-08-06","o":2.09,"h":2.27,"l":2.09,"c":2.23,"v":91300},{"d":"2024-08-07","o":2.2,"h":2.49,"l":2.2,"c":2.2,"v":82400},{"d":"2024-08-08","o":2.23,"h":2.31,"l":2.18,"c":2.19,"v":75100},{"d":"2024-08-09","o":2.17,"h":2.36,"l":2.17,"c":2.33,"v":150000},{"d":"2024-08-12","o":2.32,"h":2.4,"l":2.28,"c":2.3,"v":82100},{"d":"2024-08-13","o":2.28,"h":2.4,"l":2.28,"c":2.31,"v":60900},{"d":"2024-08-14","o":2.32,"h":2.34,"l":2.25,"c":2.26,"v":40500},{"d":"2024-08-15","o":2.26,"h":2.33,"l":2.26,"c":2.29,"v":68600},{"d":"2024-08-16","o":2.28,"h":2.31,"l":2.19,"c":2.28,"v":65000},{"d":"2024-08-19","o":2.3,"h":2.37,"l":2.22,"c":2.34,"v":449200},{"d":"2024-08-20","o":2.18,"h":2.3,"l":2.14,"c":2.18,"v":160700},{"d":"2024-08-21","o":2.18,"h":2.31,"l":2.18,"c":2.29,"v":120000},{"d":"2024-08-22","o":2.2,"h":2.26,"l":2.12,"c":2.14,"v":135100},{"d":"2024-08-23","o":2.14,"h":2.14,"l":1.65,"c":2.11,"v":298600},{"d":"2024-08-26","o":2.11,"h":2.14,"l":2.01,"c":2.09,"v":127400},{"d":"2024-08-27","o":2.09,"h":2.15,"l":2.05,"c":2.08,"v":62400},{"d":"2024-08-28","o":2,"h":2,"l":1.85,"c":1.89,"v":193200},{"d":"2024-08-29","o":1.91,"h":2,"l":1.89,"c":1.97,"v":108400},{"d":"2024-08-30","o":1.96,"h":2.05,"l":1.78,"c":1.9,"v":375300},{"d":"2024-09-03","o":1.87,"h":1.94,"l":1.81,"c":1.84,"v":261500},{"d":"2024-09-04","o":1.83,"h":1.92,"l":1.78,"c":1.83,"v":383400},{"d":"2024-09-05","o":1.83,"h":1.93,"l":1.8,"c":1.91,"v":144300},{"d":"2024-09-06","o":1.91,"h":1.95,"l":1.83,"c":1.9,"v":91200},{"d":"2024-09-09","o":1.86,"h":2,"l":1.86,"c":1.95,"v":104900},{"d":"2024-09-10","o":1.95,"h":2,"l":1.87,"c":1.99,"v":56100},{"d":"2024-09-11","o":1.91,"h":2,"l":1.91,"c":1.97,"v":74900},{"d":"2024-09-12","o":1.98,"h":2.01,"l":1.93,"c":1.99,"v":68500},{"d":"2024-09-13","o":1.99,"h":2,"l":1.96,"c":1.98,"v":76300},{"d":"2024-09-16","o":1.99,"h":2,"l":1.95,"c":1.98,"v":50500},{"d":"2024-09-17","o":1.99,"h":2.01,"l":1.95,"c":1.99,"v":60100},{"d":"2024-09-18","o":2,"h":2,"l":1.97,"c":1.99,"v":79600},{"d":"2024-09-19","o":1.97,"h":2,"l":1.97,"c":1.97,"v":99800},{"d":"2024-09-20","o":1.98,"h":2.04,"l":1.97,"c":1.97,"v":200900},{"d":"2024-09-23","o":1.97,"h":2.02,"l":1.97,"c":1.99,"v":164300},{"d":"2024-09-24","o":2.04,"h":2.12,"l":2.02,"c":2.07,"v":244900},{"d":"2024-09-25","o":2.06,"h":2.19,"l":2.06,"c":2.16,"v":127900},{"d":"2024-09-26","o":2.29,"h":2.39,"l":2.21,"c":2.36,"v":395200},{"d":"2024-09-27","o":2.39,"h":2.43,"l":2.37,"c":2.41,"v":444900},{"d":"2024-09-30","o":2.53,"h":2.68,"l":2.39,"c":2.41,"v":909700},{"d":"2024-10-01","o":2.39,"h":2.75,"l":2.39,"c":2.75,"v":318300},{"d":"2024-10-02","o":6.03,"h":6.43,"l":3.95,"c":4.94,"v":81673400},{"d":"2024-10-03","o":4.91,"h":5.29,"l":4.31,"c":4.95,"v":6339300},{"d":"2024-10-04","o":5.3,"h":5.3,"l":4.69,"c":4.71,"v":4104200},{"d":"2024-10-07","o":4.73,"h":4.78,"l":3.92,"c":4.07,"v":3232900},{"d":"2024-10-08","o":3.67,"h":4.03,"l":3.66,"c":3.77,"v":2034400},{"d":"2024-10-09","o":3.63,"h":3.69,"l":3.01,"c":3.11,"v":2589900},{"d":"2024-10-10","o":3.33,"h":3.36,"l":3.02,"c":3.23,"v":2182200},{"d":"2024-10-11","o":3.07,"h":3.36,"l":3.03,"c":3.26,"v":1154900},{"d":"2024-10-14","o":3.18,"h":3.21,"l":2.92,"c":2.93,"v":1125700},{"d":"2024-10-15","o":2.82,"h":2.94,"l":2.73,"c":2.79,"v":886500},{"d":"2024-10-16","o":2.81,"h":2.87,"l":2.73,"c":2.85,"v":1055500},{"d":"2024-10-17","o":2.78,"h":2.82,"l":2.63,"c":2.71,"v":1107100},{"d":"2024-10-18","o":2.91,"h":2.94,"l":2.8,"c":2.83,"v":1029200},{"d":"2024-10-21","o":2.82,"h":2.87,"l":2.71,"c":2.86,"v":808700},{"d":"2024-10-22","o":2.8,"h":3.03,"l":2.75,"c":2.83,"v":1398500},{"d":"2024-10-23","o":2.85,"h":2.86,"l":2.62,"c":2.67,"v":679900},{"d":"2024-10-24","o":2.64,"h":2.69,"l":2.62,"c":2.65,"v":345400},{"d":"2024-10-25","o":2.68,"h":2.95,"l":2.65,"c":2.81,"v":949500},{"d":"2024-10-28","o":2.85,"h":3.05,"l":2.76,"c":2.98,"v":1107500},{"d":"2024-10-29","o":3.07,"h":3.07,"l":2.88,"c":2.94,"v":505000},{"d":"2024-10-30","o":2.88,"h":3,"l":2.86,"c":2.88,"v":339400},{"d":"2024-10-31","o":2.88,"h":2.96,"l":2.78,"c":2.82,"v":273200},{"d":"2024-11-01","o":2.83,"h":2.87,"l":2.75,"c":2.8,"v":175900},{"d":"2024-11-04","o":2.8,"h":2.93,"l":2.72,"c":2.74,"v":750800},{"d":"2024-11-05","o":2.82,"h":3.39,"l":2.79,"c":3.27,"v":2136700},{"d":"2024-11-06","o":3.15,"h":3.4,"l":3.06,"c":3.1,"v":1451100},{"d":"2024-11-07","o":3.44,"h":3.82,"l":3.44,"c":3.78,"v":2824100},{"d":"2024-11-08","o":3.62,"h":5.47,"l":3.62,"c":5.35,"v":6969000},{"d":"2024-11-11","o":5.2,"h":5.22,"l":4.03,"c":5.02,"v":4965800},{"d":"2024-11-12","o":4.87,"h":4.89,"l":4,"c":4.05,"v":1523500},{"d":"2024-11-13","o":4.37,"h":4.5,"l":4.11,"c":4.17,"v":822500},{"d":"2024-11-14","o":4.11,"h":4.51,"l":4.11,"c":4.19,"v":994600},{"d":"2024-11-15","o":4.26,"h":4.71,"l":4.19,"c":4.39,"v":1347700},{"d":"2024-11-18","o":4.48,"h":4.74,"l":3.97,"c":4.07,"v":1156400},{"d":"2024-11-19","o":4.07,"h":4.28,"l":4.07,"c":4.1,"v":487700},{"d":"2024-11-20","o":4.16,"h":4.64,"l":4.16,"c":4.38,"v":814600},{"d":"2024-11-21","o":4.53,"h":4.79,"l":4.36,"c":4.56,"v":841100},{"d":"2024-11-22","o":4.42,"h":4.56,"l":4.36,"c":4.49,"v":514400},{"d":"2024-11-25","o":4.57,"h":5.08,"l":4.42,"c":4.76,"v":3074200},{"d":"2024-11-26","o":4.35,"h":5,"l":4.27,"c":4.74,"v":1818400},{"d":"2024-11-27","o":4.83,"h":6.49,"l":4.82,"c":6.35,"v":7581000},{"d":"2024-11-29","o":6.02,"h":6.06,"l":5.04,"c":5.16,"v":4118300},{"d":"2024-12-02","o":5.35,"h":5.9,"l":4.86,"c":5.06,"v":5145300},{"d":"2024-12-03","o":5,"h":5.78,"l":4.94,"c":5.53,"v":2249100},{"d":"2024-12-04","o":5.5,"h":5.95,"l":5.31,"c":5.52,"v":1533100},{"d":"2024-12-05","o":5.79,"h":6.35,"l":5.5,"c":6.1,"v":2736000},{"d":"2024-12-06","o":6.15,"h":6.35,"l":5.71,"c":6.16,"v":2099800},{"d":"2024-12-09","o":6.51,"h":6.64,"l":5.88,"c":5.99,"v":2667900},{"d":"2024-12-10","o":5.69,"h":5.94,"l":5.06,"c":5.1,"v":2141300},{"d":"2024-12-11","o":5.3,"h":5.49,"l":4.92,"c":5.02,"v":1554900},{"d":"2024-12-12","o":5.1,"h":5.39,"l":5.02,"c":5.25,"v":970000},{"d":"2024-12-13","o":5.25,"h":5.33,"l":4.7,"c":4.81,"v":2401900},{"d":"2024-12-16","o":4.91,"h":4.91,"l":4.4,"c":4.65,"v":1921700},{"d":"2024-12-17","o":4.59,"h":4.68,"l":4.21,"c":4.53,"v":1803900},{"d":"2024-12-18","o":4.62,"h":4.86,"l":4.51,"c":4.56,"v":1668700},{"d":"2024-12-19","o":4.54,"h":4.57,"l":3.94,"c":3.96,"v":2456100},{"d":"2024-12-20","o":3.98,"h":4.6,"l":3.98,"c":4.55,"v":914700},{"d":"2024-12-23","o":4.47,"h":4.47,"l":4.19,"c":4.34,"v":737600},{"d":"2024-12-24","o":4.33,"h":4.5,"l":4.27,"c":4.36,"v":352800},{"d":"2024-12-26","o":4.44,"h":4.63,"l":4.31,"c":4.55,"v":601000},{"d":"2024-12-27","o":4.58,"h":4.59,"l":4.31,"c":4.4,"v":662200},{"d":"2024-12-30","o":4.26,"h":4.28,"l":4.03,"c":4.2,"v":665900},{"d":"2024-12-31","o":4.19,"h":4.22,"l":4.05,"c":4.16,"v":364300},{"d":"2025-01-02","o":4.1,"h":4.44,"l":4.1,"c":4.37,"v":544600},{"d":"2025-01-03","o":4.4,"h":4.62,"l":4.33,"c":4.43,"v":466300},{"d":"2025-01-06","o":4.47,"h":4.57,"l":4.3,"c":4.35,"v":397200},{"d":"2025-01-07","o":4.4,"h":4.59,"l":4.14,"c":4.19,"v":599600},{"d":"2025-01-08","o":4.15,"h":4.22,"l":3.65,"c":3.68,"v":1008800},{"d":"2025-01-10","o":3.94,"h":3.94,"l":3.54,"c":3.86,"v":654400},{"d":"2025-01-13","o":3.83,"h":3.98,"l":3.7,"c":3.76,"v":379300},{"d":"2025-01-14","o":3.82,"h":3.91,"l":3.73,"c":3.79,"v":465200},{"d":"2025-01-15","o":3.85,"h":4.05,"l":3.85,"c":4,"v":504300},{"d":"2025-01-16","o":4.33,"h":4.78,"l":4.3,"c":4.67,"v":2101300},{"d":"2025-01-17","o":4.77,"h":4.93,"l":4.67,"c":4.81,"v":1045900},{"d":"2025-01-21","o":4.81,"h":5.05,"l":4.52,"c":4.89,"v":670400},{"d":"2025-01-22","o":4.89,"h":4.92,"l":4.61,"c":4.7,"v":391200},{"d":"2025-01-23","o":4.69,"h":4.73,"l":4.48,"c":4.55,"v":290500},{"d":"2025-01-24","o":4.7,"h":5.35,"l":4.56,"c":5.24,"v":1906700},{"d":"2025-01-27","o":4.98,"h":5.05,"l":4.75,"c":4.83,"v":914000},{"d":"2025-01-28","o":5.04,"h":5.28,"l":4.73,"c":5.23,"v":881900},{"d":"2025-01-29","o":5.33,"h":5.95,"l":5.2,"c":5.78,"v":1883500},{"d":"2025-01-30","o":5.75,"h":6.09,"l":5.55,"c":6.05,"v":1621300},{"d":"2025-01-31","o":5.99,"h":5.99,"l":5.36,"c":5.59,"v":1696400},{"d":"2025-02-03","o":5.24,"h":5.82,"l":5.14,"c":5.6,"v":764900},{"d":"2025-02-04","o":5.85,"h":6.26,"l":5.82,"c":5.94,"v":1703100},{"d":"2025-02-05","o":5.85,"h":5.97,"l":5.66,"c":5.79,"v":422000},{"d":"2025-02-06","o":6.17,"h":6.48,"l":5.82,"c":6.14,"v":2126000},{"d":"2025-02-07","o":6.18,"h":6.39,"l":5.98,"c":6.16,"v":927900},{"d":"2025-02-10","o":6.45,"h":6.73,"l":6.1,"c":6.65,"v":1897900},{"d":"2025-02-11","o":6.45,"h":6.52,"l":6.01,"c":6.06,"v":905000},{"d":"2025-02-12","o":6.12,"h":6.65,"l":6.02,"c":6.41,"v":1266900},{"d":"2025-02-13","o":6.17,"h":6.48,"l":5.95,"c":6.46,"v":749000},{"d":"2025-02-14","o":6.78,"h":6.89,"l":5.81,"c":5.97,"v":2227300},{"d":"2025-02-18","o":6,"h":6,"l":5.39,"c":5.74,"v":1060300},{"d":"2025-02-19","o":5.75,"h":5.85,"l":5.66,"c":5.74,"v":1003000},{"d":"2025-02-20","o":6.02,"h":6.08,"l":5.51,"c":5.67,"v":1012800},{"d":"2025-02-21","o":5.95,"h":6.37,"l":5.71,"c":6.16,"v":1909800},{"d":"2025-02-24","o":6.1,"h":6.13,"l":5.51,"c":5.6,"v":1195200},{"d":"2025-02-25","o":5.37,"h":5.98,"l":5.26,"c":5.91,"v":1277400},{"d":"2025-02-26","o":6.1,"h":6.99,"l":5.93,"c":6.51,"v":3572700},{"d":"2025-02-27","o":6.37,"h":6.8,"l":6.16,"c":6.19,"v":1822800},{"d":"2025-02-28","o":5.73,"h":5.82,"l":5.47,"c":5.66,"v":938500},{"d":"2025-03-03","o":5.53,"h":5.78,"l":5.02,"c":5.06,"v":1333100},{"d":"2025-03-04","o":5,"h":5.35,"l":5,"c":5.24,"v":698000},{"d":"2025-03-05","o":5.51,"h":5.56,"l":5.26,"c":5.55,"v":1099500},{"d":"2025-03-06","o":5.67,"h":5.67,"l":5.22,"c":5.23,"v":659900},{"d":"2025-03-07","o":5.28,"h":5.39,"l":5.13,"c":5.37,"v":487500},{"d":"2025-03-10","o":5.25,"h":5.45,"l":4.99,"c":5.13,"v":808600},{"d":"2025-03-11","o":5.28,"h":5.68,"l":5.28,"c":5.37,"v":924700},{"d":"2025-03-12","o":5.47,"h":5.62,"l":5.33,"c":5.57,"v":503900},{"d":"2025-03-13","o":5.53,"h":5.62,"l":5.24,"c":5.26,"v":557100},{"d":"2025-03-14","o":5.47,"h":5.71,"l":5.44,"c":5.7,"v":541200},{"d":"2025-03-17","o":5.6,"h":5.7,"l":5.38,"c":5.6,"v":506200},{"d":"2025-03-18","o":5.7,"h":5.71,"l":5.09,"c":5.25,"v":654900},{"d":"2025-03-19","o":5.27,"h":5.37,"l":5.17,"c":5.31,"v":272300},{"d":"2025-03-20","o":5.18,"h":5.18,"l":4.86,"c":4.93,"v":822200},{"d":"2025-03-21","o":4.87,"h":4.89,"l":4.52,"c":4.64,"v":1294000},{"d":"2025-03-24","o":4.79,"h":4.82,"l":4.63,"c":4.66,"v":530200},{"d":"2025-03-25","o":4.55,"h":4.68,"l":4.55,"c":4.63,"v":254600},{"d":"2025-03-26","o":4.65,"h":4.79,"l":4.54,"c":4.65,"v":265700},{"d":"2025-03-27","o":4.64,"h":4.84,"l":4.52,"c":4.54,"v":262900},{"d":"2025-03-28","o":4.51,"h":4.55,"l":4.3,"c":4.34,"v":432500},{"d":"2025-03-31","o":4.15,"h":4.2,"l":3.97,"c":4.02,"v":723600},{"d":"2025-04-01","o":3.98,"h":4.05,"l":3.82,"c":4.04,"v":807400},{"d":"2025-04-02","o":3.99,"h":4.18,"l":3.97,"c":4.03,"v":548500},{"d":"2025-04-03","o":3.86,"h":3.92,"l":3.68,"c":3.78,"v":888200},{"d":"2025-04-04","o":3.5,"h":3.69,"l":3.33,"c":3.41,"v":1505400},{"d":"2025-04-07","o":3.17,"h":3.53,"l":3.09,"c":3.19,"v":1202400},{"d":"2025-04-08","o":3.26,"h":3.35,"l":2.97,"c":3.04,"v":1278000},{"d":"2025-04-09","o":3,"h":3.14,"l":2.85,"c":3,"v":1489000},{"d":"2025-04-10","o":3.03,"h":3.2,"l":2.92,"c":3.14,"v":961600},{"d":"2025-04-11","o":3.15,"h":3.21,"l":2.86,"c":2.92,"v":1459700},{"d":"2025-04-14","o":3,"h":3.09,"l":2.87,"c":2.98,"v":1029900},{"d":"2025-04-15","o":2.95,"h":3.02,"l":2.92,"c":2.99,"v":565200},{"d":"2025-04-16","o":2.93,"h":3.02,"l":2.72,"c":2.82,"v":1137100},{"d":"2025-04-17","o":2.84,"h":2.89,"l":2.53,"c":2.61,"v":1432000},{"d":"2025-04-21","o":2.58,"h":2.69,"l":2.54,"c":2.62,"v":716300},{"d":"2025-04-22","o":2.71,"h":2.74,"l":2.58,"c":2.63,"v":1480400},{"d":"2025-04-23","o":2.78,"h":3.06,"l":2.76,"c":2.93,"v":1517500},{"d":"2025-04-24","o":2.98,"h":3.18,"l":2.98,"c":3.14,"v":910000},{"d":"2025-04-25","o":3.11,"h":3.31,"l":3.1,"c":3.2,"v":938500},{"d":"2025-04-28","o":3.2,"h":3.32,"l":3.08,"c":3.19,"v":816400},{"d":"2025-04-29","o":3.19,"h":3.33,"l":3.16,"c":3.28,"v":652100},{"d":"2025-04-30","o":3.22,"h":3.34,"l":3.13,"c":3.28,"v":419000},{"d":"2025-05-01","o":3.33,"h":3.5,"l":3.33,"c":3.4,"v":543500},{"d":"2025-05-02","o":3.47,"h":3.6,"l":3.41,"c":3.41,"v":534200},{"d":"2025-05-05","o":3.39,"h":3.56,"l":3.28,"c":3.45,"v":593400},{"d":"2025-05-06","o":3.44,"h":3.44,"l":3.33,"c":3.35,"v":348100},{"d":"2025-05-07","o":3.35,"h":3.38,"l":3.24,"c":3.28,"v":467400},{"d":"2025-05-08","o":3.31,"h":3.53,"l":3.31,"c":3.48,"v":544700},{"d":"2025-05-09","o":3.5,"h":3.5,"l":3.33,"c":3.37,"v":456100},{"d":"2025-05-12","o":3.59,"h":3.71,"l":3.51,"c":3.57,"v":694100},{"d":"2025-05-13","o":3.52,"h":3.59,"l":3.44,"c":3.54,"v":592000},{"d":"2025-05-14","o":3.6,"h":3.64,"l":3.52,"c":3.56,"v":520400},{"d":"2025-05-15","o":3.52,"h":3.52,"l":3.42,"c":3.46,"v":440000},{"d":"2025-05-16","o":3.55,"h":3.63,"l":3.42,"c":3.5,"v":476500},{"d":"2025-05-19","o":3.5,"h":3.58,"l":3.43,"c":3.57,"v":351600},{"d":"2025-05-20","o":3.58,"h":3.59,"l":3.32,"c":3.52,"v":538900},{"d":"2025-05-21","o":3.5,"h":3.6,"l":3.47,"c":3.55,"v":530600},{"d":"2025-05-22","o":3.53,"h":3.78,"l":3.51,"c":3.68,"v":719000},{"d":"2025-05-23","o":3.58,"h":3.65,"l":3.56,"c":3.59,"v":268900},{"d":"2025-05-27","o":3.65,"h":3.81,"l":3.62,"c":3.79,"v":846300},{"d":"2025-05-28","o":3.61,"h":3.83,"l":3.41,"c":3.72,"v":906500},{"d":"2025-05-29","o":3.73,"h":3.92,"l":3.73,"c":3.78,"v":735200},{"d":"2025-05-30","o":3.73,"h":3.73,"l":3.5,"c":3.58,"v":604800},{"d":"2025-06-02","o":3.54,"h":3.56,"l":3.43,"c":3.46,"v":407200},{"d":"2025-06-03","o":3.49,"h":3.7,"l":3.48,"c":3.7,"v":438400},{"d":"2025-06-04","o":3.71,"h":3.86,"l":3.64,"c":3.81,"v":515700},{"d":"2025-06-05","o":3.84,"h":3.88,"l":3.79,"c":3.82,"v":427800},{"d":"2025-06-06","o":3.8,"h":3.86,"l":3.74,"c":3.81,"v":187300},{"d":"2025-06-09","o":3.85,"h":4.03,"l":3.77,"c":3.99,"v":602500},{"d":"2025-06-10","o":4,"h":4.03,"l":3.9,"c":3.99,"v":507000},{"d":"2025-06-11","o":4.04,"h":4.07,"l":3.95,"c":3.98,"v":323300},{"d":"2025-06-12","o":3.95,"h":3.96,"l":3.82,"c":3.84,"v":518800},{"d":"2025-06-13","o":3.76,"h":3.81,"l":3.69,"c":3.71,"v":232700},{"d":"2025-06-16","o":3.71,"h":3.84,"l":3.66,"c":3.82,"v":653300},{"d":"2025-06-17","o":3.8,"h":3.8,"l":3.66,"c":3.72,"v":213400},{"d":"2025-06-18","o":3.75,"h":3.77,"l":3.67,"c":3.72,"v":250900},{"d":"2025-06-20","o":3.74,"h":3.76,"l":3.65,"c":3.69,"v":432500},{"d":"2025-06-23","o":3.67,"h":3.67,"l":3.53,"c":3.65,"v":324000},{"d":"2025-06-24","o":3.73,"h":3.76,"l":3.58,"c":3.74,"v":234300},{"d":"2025-06-25","o":3.76,"h":3.8,"l":3.67,"c":3.76,"v":385100},{"d":"2025-06-26","o":3.75,"h":3.84,"l":3.71,"c":3.82,"v":281400},{"d":"2025-06-27","o":3.79,"h":3.83,"l":3.74,"c":3.78,"v":166300},{"d":"2025-06-30","o":3.8,"h":3.87,"l":3.74,"c":3.81,"v":310100},{"d":"2025-07-01","o":3.8,"h":3.85,"l":3.67,"c":3.68,"v":238100},{"d":"2025-07-02","o":3.64,"h":3.77,"l":3.6,"c":3.7,"v":220300},{"d":"2025-07-03","o":3.68,"h":3.78,"l":3.65,"c":3.67,"v":208400},{"d":"2025-07-07","o":3.7,"h":3.76,"l":3.67,"c":3.71,"v":336100},{"d":"2025-07-08","o":3.75,"h":4.2,"l":3.75,"c":4.18,"v":1800200},{"d":"2025-07-09","o":4.24,"h":4.31,"l":3.97,"c":4.04,"v":484900},{"d":"2025-07-10","o":4.14,"h":4.14,"l":3.88,"c":3.93,"v":434000},{"d":"2025-07-11","o":3.9,"h":3.92,"l":3.8,"c":3.8,"v":242000},{"d":"2025-07-14","o":3.83,"h":3.9,"l":3.8,"c":3.88,"v":291100},{"d":"2025-07-15","o":4,"h":4.27,"l":3.99,"c":4.18,"v":706700},{"d":"2025-07-16","o":4.17,"h":4.18,"l":3.97,"c":3.98,"v":304900},{"d":"2025-07-17","o":3.92,"h":4.14,"l":3.92,"c":3.99,"v":481700},{"d":"2025-07-18","o":4,"h":4.06,"l":3.95,"c":3.99,"v":365000},{"d":"2025-07-21","o":4,"h":4.07,"l":3.96,"c":3.98,"v":222900},{"d":"2025-07-22","o":4,"h":4.05,"l":3.95,"c":4,"v":209400},{"d":"2025-07-23","o":4.05,"h":4.2,"l":3.98,"c":4.06,"v":385400},{"d":"2025-07-24","o":4.05,"h":4.11,"l":3.99,"c":4.03,"v":300400},{"d":"2025-07-25","o":4.01,"h":4.05,"l":3.98,"c":4,"v":146700},{"d":"2025-07-28","o":4,"h":4.05,"l":3.9,"c":3.94,"v":233900},{"d":"2025-07-29","o":4,"h":4,"l":3.82,"c":3.82,"v":303700},{"d":"2025-07-30","o":3.83,"h":3.97,"l":3.76,"c":3.88,"v":535400},{"d":"2025-07-31","o":3.85,"h":3.92,"l":3.77,"c":3.85,"v":236700},{"d":"2025-08-01","o":3.83,"h":3.89,"l":3.67,"c":3.67,"v":385900},{"d":"2025-08-04","o":3.71,"h":3.79,"l":3.71,"c":3.73,"v":211200},{"d":"2025-08-05","o":3.74,"h":3.8,"l":3.71,"c":3.71,"v":339700},{"d":"2025-08-06","o":3.71,"h":3.76,"l":3.64,"c":3.72,"v":371700},{"d":"2025-08-07","o":3.78,"h":3.87,"l":3.68,"c":3.77,"v":588700},{"d":"2025-08-08","o":3.75,"h":3.88,"l":3.62,"c":3.83,"v":392900},{"d":"2025-08-11","o":3.81,"h":3.82,"l":3.73,"c":3.75,"v":300900},{"d":"2025-08-12","o":3.75,"h":3.84,"l":3.71,"c":3.82,"v":279700},{"d":"2025-08-13","o":3.91,"h":3.97,"l":3.75,"c":3.8,"v":714600},{"d":"2025-08-14","o":3.76,"h":3.83,"l":3.64,"c":3.65,"v":302500},{"d":"2025-08-15","o":3.73,"h":3.76,"l":3.55,"c":3.67,"v":1090700},{"d":"2025-08-18","o":3.72,"h":3.98,"l":3.71,"c":3.98,"v":791900},{"d":"2025-08-19","o":3.9,"h":3.92,"l":3.61,"c":3.67,"v":939300},{"d":"2025-08-20","o":3.6,"h":3.68,"l":3.44,"c":3.47,"v":608400},{"d":"2025-08-21","o":3.44,"h":3.57,"l":3.42,"c":3.54,"v":296000},{"d":"2025-08-22","o":3.55,"h":3.67,"l":3.52,"c":3.53,"v":854100},{"d":"2025-08-25","o":3.6,"h":3.69,"l":3.54,"c":3.64,"v":504700},{"d":"2025-08-26","o":3.64,"h":3.66,"l":3.51,"c":3.53,"v":286800},{"d":"2025-08-27","o":3.48,"h":3.56,"l":3.48,"c":3.51,"v":314400},{"d":"2025-08-28","o":3.53,"h":3.67,"l":3.51,"c":3.54,"v":409800},{"d":"2025-08-29","o":3.54,"h":3.6,"l":3.39,"c":3.45,"v":580200},{"d":"2025-09-02","o":3.37,"h":3.53,"l":3.26,"c":3.4,"v":805200},{"d":"2025-09-03","o":3.42,"h":3.47,"l":3.35,"c":3.41,"v":547100},{"d":"2025-09-04","o":3.39,"h":3.41,"l":3.26,"c":3.3,"v":514000},{"d":"2025-09-05","o":3.41,"h":3.56,"l":3.41,"c":3.42,"v":569300},{"d":"2025-09-08","o":3.43,"h":3.7,"l":3.42,"c":3.68,"v":553200},{"d":"2025-09-09","o":3.67,"h":3.79,"l":3.61,"c":3.62,"v":438500},{"d":"2025-09-10","o":3.72,"h":3.77,"l":3.68,"c":3.71,"v":1081000},{"d":"2025-09-11","o":3.8,"h":3.96,"l":3.75,"c":3.87,"v":916200},{"d":"2025-09-12","o":3.94,"h":3.94,"l":3.72,"c":3.78,"v":463300},{"d":"2025-09-15","o":3.81,"h":3.87,"l":3.78,"c":3.82,"v":207700},{"d":"2025-09-16","o":3.83,"h":3.83,"l":3.7,"c":3.72,"v":240000},{"d":"2025-09-17","o":3.74,"h":3.86,"l":3.74,"c":3.83,"v":401700},{"d":"2025-09-18","o":3.83,"h":3.97,"l":3.77,"c":3.89,"v":651200},{"d":"2025-09-19","o":3.89,"h":3.9,"l":3.75,"c":3.85,"v":368400},{"d":"2025-09-22","o":3.84,"h":3.89,"l":3.8,"c":3.87,"v":375000},{"d":"2025-09-23","o":3.85,"h":4.05,"l":3.79,"c":3.81,"v":647900},{"d":"2025-09-24","o":3.82,"h":4.06,"l":3.82,"c":3.93,"v":661300},{"d":"2025-09-25","o":3.88,"h":4.01,"l":3.85,"c":3.91,"v":280500},{"d":"2025-09-26","o":3.89,"h":3.92,"l":3.73,"c":3.75,"v":366000},{"d":"2025-09-29","o":3.84,"h":3.93,"l":3.78,"c":3.8,"v":297600},{"d":"2025-09-30","o":3.83,"h":3.84,"l":3.76,"c":3.82,"v":327800},{"d":"2025-10-01","o":3.81,"h":3.84,"l":3.67,"c":3.74,"v":461800},{"d":"2025-10-02","o":3.77,"h":3.87,"l":3.77,"c":3.83,"v":369200},{"d":"2025-10-03","o":3.83,"h":3.91,"l":3.75,"c":3.77,"v":410800},{"d":"2025-10-06","o":3.76,"h":4.02,"l":3.76,"c":3.99,"v":359500},{"d":"2025-10-07","o":4.01,"h":4.01,"l":3.84,"c":3.86,"v":350200},{"d":"2025-10-08","o":3.85,"h":4.06,"l":3.85,"c":4.06,"v":521400},{"d":"2025-10-09","o":4.06,"h":4.07,"l":3.92,"c":3.95,"v":355000},{"d":"2025-10-10","o":3.95,"h":3.97,"l":3.45,"c":3.5,"v":929400},{"d":"2025-10-13","o":3.62,"h":3.73,"l":3.57,"c":3.57,"v":241400},{"d":"2025-10-14","o":3.51,"h":3.58,"l":3.49,"c":3.54,"v":349000},{"d":"2025-10-15","o":3.64,"h":3.64,"l":3.55,"c":3.62,"v":369900},{"d":"2025-10-16","o":3.64,"h":3.68,"l":3.52,"c":3.52,"v":225800},{"d":"2025-10-17","o":3.48,"h":3.59,"l":3.47,"c":3.48,"v":283600},{"d":"2025-10-20","o":3.52,"h":3.61,"l":3.49,"c":3.54,"v":440200},{"d":"2025-10-21","o":3.52,"h":3.63,"l":3.5,"c":3.61,"v":279000},{"d":"2025-10-22","o":3.59,"h":3.63,"l":3.49,"c":3.57,"v":190300},{"d":"2025-10-23","o":3.59,"h":3.69,"l":3.54,"c":3.63,"v":277600},{"d":"2025-10-24","o":3.62,"h":3.7,"l":3.56,"c":3.6,"v":194600},{"d":"2025-10-27","o":3.7,"h":3.76,"l":3.57,"c":3.6,"v":264300},{"d":"2025-10-28","o":3.6,"h":3.63,"l":3.49,"c":3.51,"v":410100},{"d":"2025-10-29","o":3.56,"h":3.62,"l":3.48,"c":3.51,"v":348200},{"d":"2025-10-30","o":3.46,"h":3.57,"l":3.45,"c":3.51,"v":176900},{"d":"2025-10-31","o":3.52,"h":3.61,"l":3.5,"c":3.55,"v":235300},{"d":"2025-11-03","o":3.55,"h":3.6,"l":3.48,"c":3.5,"v":367700},{"d":"2025-11-04","o":3.41,"h":3.45,"l":3.28,"c":3.28,"v":542500},{"d":"2025-11-05","o":3.38,"h":3.51,"l":3.33,"c":3.44,"v":551700},{"d":"2025-11-06","o":3.47,"h":3.51,"l":3.39,"c":3.47,"v":466800},{"d":"2025-11-07","o":3.43,"h":3.51,"l":3.4,"c":3.49,"v":349700},{"d":"2025-11-10","o":3.5,"h":3.52,"l":3.47,"c":3.49,"v":321100},{"d":"2025-11-11","o":3.46,"h":3.52,"l":3.45,"c":3.49,"v":244700},{"d":"2025-11-12","o":3.5,"h":3.52,"l":3.46,"c":3.47,"v":244000},{"d":"2025-11-13","o":3.46,"h":3.49,"l":3.4,"c":3.4,"v":283100},{"d":"2025-11-14","o":3.35,"h":3.47,"l":3.3,"c":3.4,"v":370500},{"d":"2025-11-17","o":3.36,"h":3.44,"l":3.22,"c":3.24,"v":283900},{"d":"2025-11-18","o":3.19,"h":3.3,"l":3.14,"c":3.29,"v":595600},{"d":"2025-11-19","o":3.28,"h":3.36,"l":3.25,"c":3.31,"v":364600},{"d":"2025-11-20","o":3.47,"h":3.98,"l":3.4,"c":3.61,"v":1676900},{"d":"2025-11-21","o":3.56,"h":3.66,"l":3.45,"c":3.56,"v":378400},{"d":"2025-11-24","o":3.57,"h":3.76,"l":3.57,"c":3.73,"v":308400},{"d":"2025-11-25","o":3.75,"h":3.75,"l":3.51,"c":3.64,"v":367500},{"d":"2025-11-26","o":3.65,"h":3.69,"l":3.54,"c":3.54,"v":261000},{"d":"2025-11-28","o":3.57,"h":3.68,"l":3.53,"c":3.61,"v":276400},{"d":"2025-12-01","o":3.6,"h":3.7,"l":3.5,"c":3.67,"v":515700},{"d":"2025-12-02","o":3.64,"h":3.78,"l":3.59,"c":3.71,"v":755800},{"d":"2025-12-03","o":3.7,"h":3.81,"l":3.67,"c":3.77,"v":347800},{"d":"2025-12-04","o":3.77,"h":3.83,"l":3.77,"c":3.82,"v":240000},{"d":"2025-12-05","o":3.78,"h":3.84,"l":3.73,"c":3.78,"v":230300},{"d":"2025-12-08","o":3.81,"h":3.82,"l":3.7,"c":3.8,"v":239800},{"d":"2025-12-09","o":3.72,"h":3.82,"l":3.72,"c":3.78,"v":237300},{"d":"2025-12-10","o":3.79,"h":3.85,"l":3.76,"c":3.81,"v":319800},{"d":"2025-12-11","o":3.76,"h":3.81,"l":3.73,"c":3.73,"v":222800},{"d":"2025-12-12","o":3.72,"h":3.95,"l":3.72,"c":3.92,"v":978000},{"d":"2025-12-15","o":3.9,"h":3.92,"l":3.86,"c":3.87,"v":710900},{"d":"2025-12-16","o":3.87,"h":3.98,"l":3.81,"c":3.95,"v":612800},{"d":"2025-12-17","o":3.95,"h":4.04,"l":3.89,"c":3.9,"v":482700},{"d":"2025-12-18","o":3.94,"h":3.97,"l":3.91,"c":3.92,"v":235000},{"d":"2025-12-19","o":3.95,"h":3.99,"l":3.92,"c":3.94,"v":276000},{"d":"2025-12-22","o":3.91,"h":3.91,"l":3.76,"c":3.84,"v":405500},{"d":"2025-12-23","o":3.81,"h":3.89,"l":3.77,"c":3.84,"v":164300},{"d":"2025-12-24","o":3.82,"h":3.93,"l":3.79,"c":3.85,"v":170700},{"d":"2025-12-26","o":3.83,"h":3.95,"l":3.83,"c":3.93,"v":219200},{"d":"2025-12-29","o":3.87,"h":3.98,"l":3.87,"c":3.97,"v":259400},{"d":"2025-12-30","o":3.97,"h":4.07,"l":3.95,"c":4,"v":367400},{"d":"2025-12-31","o":3.99,"h":4.08,"l":3.97,"c":4.07,"v":349400},{"d":"2026-01-02","o":4.1,"h":4.17,"l":3.98,"c":4.04,"v":557400},{"d":"2026-01-05","o":4.01,"h":4.15,"l":3.99,"c":4.15,"v":577500},{"d":"2026-01-06","o":4.15,"h":4.15,"l":4,"c":4.02,"v":507100},{"d":"2026-01-07","o":3.97,"h":4.09,"l":3.95,"c":4.08,"v":388300},{"d":"2026-01-08","o":4.05,"h":4.26,"l":4.05,"c":4.15,"v":586800},{"d":"2026-01-09","o":4.15,"h":4.55,"l":4.1,"c":4.5,"v":672800},{"d":"2026-01-12","o":4.7,"h":5.15,"l":4.68,"c":4.71,"v":1312700},{"d":"2026-01-13","o":4.69,"h":4.69,"l":4.37,"c":4.53,"v":633600},{"d":"2026-01-14","o":4.52,"h":4.6,"l":4.45,"c":4.46,"v":471600},{"d":"2026-01-15","o":4.46,"h":4.55,"l":4.37,"c":4.47,"v":450700},{"d":"2026-01-16","o":4.47,"h":4.52,"l":4.4,"c":4.47,"v":459100},{"d":"2026-01-20","o":4.37,"h":4.58,"l":4.32,"c":4.5,"v":620400},{"d":"2026-01-21","o":4.52,"h":4.56,"l":4.41,"c":4.48,"v":456500},{"d":"2026-01-22","o":4.44,"h":4.55,"l":4.44,"c":4.46,"v":460900},{"d":"2026-01-23","o":4.46,"h":4.67,"l":4.42,"c":4.63,"v":402000},{"d":"2026-01-26","o":4.63,"h":4.64,"l":4.4,"c":4.41,"v":456100},{"d":"2026-01-27","o":4.47,"h":4.56,"l":4.4,"c":4.53,"v":360200},{"d":"2026-01-28","o":4.55,"h":4.59,"l":4.49,"c":4.56,"v":549100},{"d":"2026-01-29","o":4.56,"h":4.57,"l":4.38,"c":4.48,"v":564000},{"d":"2026-01-30","o":4.4,"h":4.53,"l":4.14,"c":4.17,"v":489700},{"d":"2026-02-02","o":4.16,"h":4.39,"l":4.13,"c":4.25,"v":354600},{"d":"2026-02-03","o":4.27,"h":4.34,"l":4.08,"c":4.15,"v":335500},{"d":"2026-02-04","o":4.01,"h":4.18,"l":4.01,"c":4.13,"v":383100},{"d":"2026-02-05","o":4.09,"h":4.2,"l":4.05,"c":4.1,"v":268500},{"d":"2026-02-06","o":4.16,"h":4.31,"l":4.16,"c":4.3,"v":404100},{"d":"2026-02-09","o":4.27,"h":4.41,"l":4.21,"c":4.4,"v":256700},{"d":"2026-02-10","o":4.4,"h":4.54,"l":4.38,"c":4.46,"v":357700},{"d":"2026-02-11","o":4.49,"h":4.52,"l":4.21,"c":4.27,"v":303800},{"d":"2026-02-12","o":4.27,"h":4.49,"l":4.27,"c":4.4,"v":659800},{"d":"2026-02-13","o":4.37,"h":4.78,"l":4.37,"c":4.59,"v":624800},{"d":"2026-02-17","o":4.64,"h":5.1,"l":4.64,"c":4.79,"v":619200},{"d":"2026-02-18","o":4.82,"h":4.82,"l":4.64,"c":4.73,"v":229500},{"d":"2026-02-19","o":4.73,"h":4.75,"l":4.6,"c":4.69,"v":199000},{"d":"2026-02-20","o":4.69,"h":4.82,"l":4.63,"c":4.63,"v":272200},{"d":"2026-02-23","o":4.66,"h":4.68,"l":4.44,"c":4.61,"v":377400},{"d":"2026-02-24","o":4.6,"h":4.83,"l":4.58,"c":4.76,"v":262900},{"d":"2026-02-25","o":4.72,"h":4.86,"l":4.67,"c":4.8,"v":368100},{"d":"2026-02-26","o":4.76,"h":4.83,"l":4.59,"c":4.69,"v":654100},{"d":"2026-02-27","o":4.67,"h":4.75,"l":4.6,"c":4.67,"v":270400},{"d":"2026-03-02","o":4.56,"h":4.72,"l":4.52,"c":4.68,"v":351600},{"d":"2026-03-03","o":4.68,"h":4.84,"l":4.14,"c":4.56,"v":1062800},{"d":"2026-03-04","o":4.58,"h":4.59,"l":4.26,"c":4.31,"v":416000},{"d":"2026-03-05","o":4.3,"h":4.48,"l":4.3,"c":4.37,"v":289400},{"d":"2026-03-06","o":4.33,"h":4.47,"l":4.22,"c":4.34,"v":513800},{"d":"2026-03-09","o":4.34,"h":4.42,"l":4.25,"c":4.39,"v":338000},{"d":"2026-03-10","o":4.36,"h":4.38,"l":4.11,"c":4.18,"v":785600},{"d":"2026-03-11","o":4.15,"h":4.21,"l":3.93,"c":3.99,"v":577500},{"d":"2026-03-12","o":3.93,"h":4.05,"l":3.84,"c":3.88,"v":567600},{"d":"2026-03-13","o":3.91,"h":3.93,"l":3.81,"c":3.83,"v":382600},{"d":"2026-03-16","o":3.85,"h":3.92,"l":3.83,"c":3.84,"v":266400},{"d":"2026-03-17","o":3.85,"h":3.93,"l":3.83,"c":3.86,"v":233300},{"d":"2026-03-18","o":3.82,"h":3.9,"l":3.74,"c":3.75,"v":285700},{"d":"2026-03-19","o":3.7,"h":3.73,"l":3.53,"c":3.56,"v":423100},{"d":"2026-03-20","o":3.53,"h":3.65,"l":3.46,"c":3.5,"v":388800},{"d":"2026-03-23","o":3.51,"h":3.62,"l":3.5,"c":3.54,"v":925200},{"d":"2026-03-24","o":3.54,"h":3.59,"l":3.36,"c":3.41,"v":613400},{"d":"2026-03-25","o":3.41,"h":3.54,"l":3.41,"c":3.52,"v":362800},{"d":"2026-03-26","o":3.45,"h":3.56,"l":3.44,"c":3.45,"v":248400},{"d":"2026-03-27","o":3.43,"h":3.48,"l":3.4,"c":3.41,"v":299900},{"d":"2026-03-30","o":3.46,"h":3.49,"l":3.42,"c":3.46,"v":297500},{"d":"2026-03-31","o":3.42,"h":3.55,"l":3.42,"c":3.54,"v":267145},{"d":"2026-04-01","o":3.54,"h":3.65,"l":3.54,"c":3.64,"v":152304},{"d":"2026-04-02","o":3.54,"h":3.66,"l":3.54,"c":3.66,"v":142235},{"d":"2026-04-06","o":3.66,"h":3.73,"l":3.66,"c":3.69,"v":155891},{"d":"2026-04-07","o":3.68,"h":3.71,"l":3.61,"c":3.66,"v":168438},{"d":"2026-04-08","o":3.79,"h":3.85,"l":3.77,"c":3.78,"v":363427},{"d":"2026-04-09","o":3.77,"h":3.79,"l":3.65,"c":3.68,"v":335357},{"d":"2026-04-10","o":3.74,"h":3.75,"l":3.68,"c":3.71,"v":151742},{"d":"2026-04-13","o":3.6,"h":3.78,"l":3.6,"c":3.76,"v":344955},{"d":"2026-04-14","o":3.8,"h":3.85,"l":3.8,"c":3.83,"v":349125},{"d":"2026-04-15","o":3.8,"h":3.98,"l":3.79,"c":3.97,"v":387790},{"d":"2026-04-16","o":4.16,"h":4.16,"l":3.94,"c":3.94,"v":415724},{"d":"2026-04-17","o":4,"h":4.14,"l":3.98,"c":4,"v":642734},{"d":"2026-04-20","o":3.99,"h":3.99,"l":3.88,"c":3.88,"v":319322},{"d":"2026-04-21","o":3.9,"h":3.91,"l":3.71,"c":3.73,"v":274038},{"d":"2026-04-22","o":3.73,"h":3.77,"l":3.7,"c":3.73,"v":164390},{"d":"2026-04-23","o":3.75,"h":3.75,"l":3.54,"c":3.57,"v":173964},{"d":"2026-04-24","o":3.57,"h":3.61,"l":3.56,"c":3.6,"v":127761},{"d":"2026-04-27","o":3.6,"h":3.61,"l":3.48,"c":3.55,"v":202485},{"d":"2026-04-28","o":3.5,"h":3.51,"l":3.43,"c":3.43,"v":146912},{"d":"2026-04-29","o":3.4,"h":3.52,"l":3.37,"c":3.51,"v":269005},{"d":"2026-04-30","o":3.53,"h":3.57,"l":3.47,"c":3.54,"v":129952},{"d":"2026-05-01","o":3.54,"h":3.77,"l":3.52,"c":3.75,"v":180527},{"d":"2026-05-04","o":3.75,"h":3.87,"l":3.72,"c":3.84,"v":431232},{"d":"2026-05-05","o":3.87,"h":3.99,"l":3.85,"c":3.89,"v":403394},{"d":"2026-05-06","o":3.9,"h":4.11,"l":3.85,"c":4.11,"v":462610},{"d":"2026-05-07","o":4.11,"h":4.11,"l":3.92,"c":3.98,"v":366602},{"d":"2026-05-08","o":3.95,"h":4.28,"l":3.93,"c":4.28,"v":425048},{"d":"2026-05-11","o":4.21,"h":4.22,"l":4.08,"c":4.11,"v":286902},{"d":"2026-05-12","o":4.04,"h":4.04,"l":3.86,"c":3.87,"v":328573},{"d":"2026-05-13","o":3.85,"h":3.94,"l":3.79,"c":3.92,"v":250802},{"d":"2026-05-14","o":3.89,"h":3.94,"l":3.75,"c":3.85,"v":282942},{"d":"2026-05-15","o":3.77,"h":3.95,"l":3.73,"c":3.89,"v":241590},{"d":"2026-05-18","o":3.91,"h":3.96,"l":3.86,"c":3.89,"v":232879},{"d":"2026-05-19","o":3.88,"h":3.94,"l":3.81,"c":3.84,"v":259768}]