[{"d":"2020-10-30","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":2000},{"d":"2020-11-02","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2020-11-03","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2020-11-04","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2020-11-05","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2020-11-06","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":400},{"d":"2020-11-09","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":600},{"d":"2020-11-10","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"2020-11-11","o":9.7,"h":9.82,"l":9.7,"c":9.8,"v":57600},{"d":"2020-11-12","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":1100},{"d":"2020-11-13","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2020-11-16","o":9.69,"h":9.71,"l":9.69,"c":9.7,"v":285500},{"d":"2020-11-17","o":9.83,"h":9.83,"l":9.72,"c":9.72,"v":2200},{"d":"2020-11-18","o":9.71,"h":9.73,"l":9.71,"c":9.71,"v":402600},{"d":"2020-11-19","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2020-11-20","o":9.76,"h":9.83,"l":9.75,"c":9.82,"v":186200},{"d":"2020-11-23","o":9.82,"h":9.98,"l":9.82,"c":9.82,"v":33500},{"d":"2020-11-24","o":9.9,"h":9.92,"l":9.9,"c":9.92,"v":200},{"d":"2020-11-25","o":9.82,"h":9.87,"l":9.82,"c":9.87,"v":35800},{"d":"2020-11-27","o":9.87,"h":9.9,"l":9.87,"c":9.9,"v":4400},{"d":"2020-11-30","o":9.87,"h":9.99,"l":9.87,"c":9.98,"v":49100},{"d":"2020-12-01","o":9.94,"h":9.94,"l":9.9,"c":9.9,"v":51600},{"d":"2020-12-02","o":9.95,"h":10.46,"l":9.89,"c":9.9,"v":115500},{"d":"2020-12-03","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-12-04","o":9.96,"h":9.99,"l":9.92,"c":9.98,"v":46100},{"d":"2020-12-07","o":10,"h":10.08,"l":9.98,"c":10.03,"v":2600},{"d":"2020-12-08","o":10.02,"h":10.02,"l":9.97,"c":9.97,"v":24600},{"d":"2020-12-09","o":9.97,"h":10.02,"l":9.97,"c":9.99,"v":348500},{"d":"2020-12-10","o":10,"h":10.01,"l":9.99,"c":9.99,"v":28000},{"d":"2020-12-11","o":10.02,"h":10.05,"l":9.99,"c":10.03,"v":16700},{"d":"2020-12-14","o":10.02,"h":10.18,"l":9.9,"c":9.97,"v":7100},{"d":"2020-12-15","o":10.03,"h":10.04,"l":10.01,"c":10.03,"v":2700},{"d":"2020-12-16","o":10,"h":10.06,"l":10,"c":10.04,"v":9500},{"d":"2020-12-17","o":10.05,"h":10.05,"l":10,"c":10,"v":55500},{"d":"2020-12-18","o":10.01,"h":10.03,"l":9.95,"c":10,"v":33000},{"d":"2020-12-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-12-22","o":10.07,"h":10.09,"l":10,"c":10,"v":37900},{"d":"2020-12-23","o":11.25,"h":11.25,"l":10.1,"c":10.16,"v":75500},{"d":"2020-12-24","o":10.19,"h":10.21,"l":10,"c":10.09,"v":38600},{"d":"2020-12-28","o":10.15,"h":10.2,"l":9.96,"c":10.01,"v":46400},{"d":"2020-12-29","o":10.01,"h":10.11,"l":9.99,"c":10.02,"v":205900},{"d":"2020-12-30","o":10.03,"h":10.11,"l":10.03,"c":10.1,"v":13200},{"d":"2020-12-31","o":10.09,"h":10.14,"l":10.03,"c":10.14,"v":9600},{"d":"2021-01-04","o":10.04,"h":10.14,"l":10.03,"c":10.09,"v":57200},{"d":"2021-01-05","o":10.07,"h":10.1,"l":10.07,"c":10.09,"v":15100},{"d":"2021-01-06","o":10.04,"h":10.18,"l":10.04,"c":10.1,"v":47100},{"d":"2021-01-07","o":10.09,"h":10.23,"l":10.05,"c":10.23,"v":16100},{"d":"2021-01-08","o":10.15,"h":10.21,"l":10.1,"c":10.16,"v":7500},{"d":"2021-01-11","o":10.19,"h":10.25,"l":10.11,"c":10.17,"v":24900},{"d":"2021-01-12","o":10.2,"h":10.3,"l":10.2,"c":10.3,"v":112800},{"d":"2021-01-13","o":10.39,"h":10.4,"l":10.2,"c":10.3,"v":66600},{"d":"2021-01-14","o":10.37,"h":10.38,"l":10.22,"c":10.35,"v":29400},{"d":"2021-01-15","o":10.4,"h":10.4,"l":10.16,"c":10.26,"v":65100},{"d":"2021-01-19","o":10.37,"h":10.37,"l":10.2,"c":10.21,"v":22300},{"d":"2021-01-20","o":10.24,"h":10.29,"l":10.17,"c":10.22,"v":30800},{"d":"2021-01-21","o":10.22,"h":10.36,"l":10.22,"c":10.29,"v":79100},{"d":"2021-01-22","o":10.23,"h":10.32,"l":10.2,"c":10.27,"v":22500},{"d":"2021-01-25","o":10.38,"h":10.38,"l":10.2,"c":10.23,"v":153200},{"d":"2021-01-26","o":10.24,"h":10.3,"l":10.15,"c":10.25,"v":21200},{"d":"2021-01-27","o":10.1,"h":10.18,"l":10.06,"c":10.15,"v":168000},{"d":"2021-01-28","o":10.23,"h":10.25,"l":10.1,"c":10.13,"v":28000},{"d":"2021-01-29","o":10.12,"h":10.2,"l":10.1,"c":10.13,"v":25800},{"d":"2021-02-01","o":10.1,"h":10.2,"l":10.1,"c":10.19,"v":9100},{"d":"2021-02-02","o":10.24,"h":10.32,"l":10.15,"c":10.29,"v":105900},{"d":"2021-02-03","o":10.3,"h":10.5,"l":10.3,"c":10.36,"v":139700},{"d":"2021-02-04","o":10.36,"h":10.4,"l":10.26,"c":10.39,"v":22100},{"d":"2021-02-05","o":10.48,"h":10.6,"l":10.26,"c":10.34,"v":156300},{"d":"2021-02-08","o":10.42,"h":10.5,"l":10.23,"c":10.27,"v":176800},{"d":"2021-02-09","o":10.28,"h":10.28,"l":10.2,"c":10.25,"v":45300},{"d":"2021-02-10","o":10.3,"h":10.37,"l":10.17,"c":10.36,"v":102200},{"d":"2021-02-11","o":10.32,"h":10.4,"l":10.22,"c":10.37,"v":39700},{"d":"2021-02-12","o":10.25,"h":10.54,"l":10.25,"c":10.46,"v":72000},{"d":"2021-02-16","o":10.45,"h":10.48,"l":10.3,"c":10.4,"v":40300},{"d":"2021-02-17","o":10.42,"h":10.55,"l":10.31,"c":10.41,"v":16400},{"d":"2021-02-18","o":10.4,"h":11,"l":10.3,"c":10.9,"v":385900},{"d":"2021-02-19","o":11,"h":11,"l":10.83,"c":10.88,"v":187000},{"d":"2021-02-22","o":10.88,"h":10.88,"l":10.54,"c":10.65,"v":76600},{"d":"2021-02-23","o":10.45,"h":10.47,"l":10.1,"c":10.36,"v":189200},{"d":"2021-02-24","o":10.28,"h":10.69,"l":10.28,"c":10.49,"v":38500},{"d":"2021-02-25","o":10.42,"h":10.45,"l":10.11,"c":10.2,"v":54300},{"d":"2021-02-26","o":10.25,"h":10.29,"l":10.18,"c":10.2,"v":81900},{"d":"2021-03-01","o":10.24,"h":10.41,"l":10.16,"c":10.17,"v":132400},{"d":"2021-03-02","o":10.2,"h":10.2,"l":10.01,"c":10.05,"v":58400},{"d":"2021-03-03","o":10.06,"h":10.06,"l":9.89,"c":10.03,"v":270000},{"d":"2021-03-04","o":10.06,"h":10.17,"l":9.9,"c":9.92,"v":83000},{"d":"2021-03-05","o":9.91,"h":10,"l":9.89,"c":9.9,"v":102400},{"d":"2021-03-08","o":9.91,"h":10,"l":9.91,"c":9.95,"v":34900},{"d":"2021-03-09","o":10.13,"h":10.13,"l":9.98,"c":9.99,"v":65300},{"d":"2021-03-10","o":10.05,"h":10.14,"l":10,"c":10.08,"v":124300},{"d":"2021-03-11","o":10.23,"h":10.23,"l":9.98,"c":10,"v":56900},{"d":"2021-03-12","o":10.06,"h":10.12,"l":10,"c":10.07,"v":18500},{"d":"2021-03-15","o":10.16,"h":10.25,"l":10.02,"c":10.03,"v":16200},{"d":"2021-03-16","o":10.13,"h":10.13,"l":10.01,"c":10.03,"v":34900},{"d":"2021-03-17","o":10.06,"h":10.14,"l":9.93,"c":9.98,"v":36000},{"d":"2021-03-18","o":10,"h":10.01,"l":9.98,"c":10.01,"v":562200},{"d":"2021-03-19","o":10.2,"h":10.2,"l":9.81,"c":10.03,"v":1739400},{"d":"2021-03-22","o":10.12,"h":10.12,"l":9.95,"c":10,"v":435800},{"d":"2021-03-23","o":10,"h":10.05,"l":9.9,"c":10,"v":474900},{"d":"2021-03-24","o":10,"h":10,"l":9.86,"c":9.93,"v":380100},{"d":"2021-03-25","o":9.93,"h":9.93,"l":9.81,"c":9.91,"v":367700},{"d":"2021-03-26","o":9.95,"h":10.08,"l":9.91,"c":10.05,"v":210000},{"d":"2021-03-29","o":10.05,"h":10.12,"l":10.02,"c":10.04,"v":120900},{"d":"2021-03-30","o":10.04,"h":10.09,"l":10.02,"c":10.03,"v":549500},{"d":"2021-03-31","o":10.02,"h":10.05,"l":10,"c":10.02,"v":80800},{"d":"2021-04-01","o":10.02,"h":10.12,"l":10.02,"c":10.03,"v":75300},{"d":"2021-04-05","o":10.15,"h":10.15,"l":10.02,"c":10.06,"v":83100},{"d":"2021-04-06","o":10.04,"h":10.1,"l":9.97,"c":10.03,"v":126000},{"d":"2021-04-07","o":10.06,"h":10.1,"l":10,"c":10.1,"v":193500},{"d":"2021-04-08","o":10.15,"h":10.19,"l":10.06,"c":10.1,"v":253100},{"d":"2021-04-09","o":10.12,"h":10.12,"l":10.06,"c":10.1,"v":57900},{"d":"2021-04-12","o":10.1,"h":10.1,"l":10.01,"c":10.05,"v":99200},{"d":"2021-04-13","o":10.09,"h":10.09,"l":9.97,"c":10.04,"v":94300},{"d":"2021-04-14","o":10.05,"h":10.06,"l":9.98,"c":10,"v":45000},{"d":"2021-04-15","o":10,"h":10.05,"l":9.99,"c":10.03,"v":46200},{"d":"2021-04-16","o":10.03,"h":10.05,"l":10.03,"c":10.04,"v":129900},{"d":"2021-04-19","o":10.05,"h":10.06,"l":9.95,"c":10.06,"v":157500},{"d":"2021-04-20","o":10.09,"h":10.09,"l":9.99,"c":10.04,"v":150400},{"d":"2021-04-21","o":10.08,"h":10.08,"l":10.03,"c":10.05,"v":43400},{"d":"2021-04-22","o":10.1,"h":10.1,"l":10.01,"c":10.07,"v":26900},{"d":"2021-04-23","o":10.06,"h":10.08,"l":10.02,"c":10.05,"v":29900},{"d":"2021-04-26","o":10.12,"h":10.13,"l":10.07,"c":10.1,"v":268500},{"d":"2021-04-27","o":10.1,"h":10.1,"l":10.07,"c":10.1,"v":172000},{"d":"2021-04-28","o":10.1,"h":10.1,"l":10.07,"c":10.1,"v":42300},{"d":"2021-04-29","o":10.1,"h":10.1,"l":10.02,"c":10.07,"v":45400},{"d":"2021-04-30","o":10.06,"h":10.09,"l":10.02,"c":10.07,"v":19700},{"d":"2021-05-03","o":10.1,"h":10.1,"l":10.05,"c":10.09,"v":47500},{"d":"2021-05-04","o":10.09,"h":10.09,"l":10.01,"c":10.03,"v":57200},{"d":"2021-05-05","o":10.01,"h":10.1,"l":10.01,"c":10.04,"v":13500},{"d":"2021-05-06","o":10.03,"h":10.03,"l":9.97,"c":10.03,"v":53800},{"d":"2021-05-07","o":10,"h":10.04,"l":9.96,"c":10.04,"v":23300},{"d":"2021-05-10","o":10.03,"h":10.05,"l":9.98,"c":10.03,"v":28000},{"d":"2021-05-11","o":9.98,"h":10,"l":9.91,"c":10,"v":84100},{"d":"2021-05-12","o":10,"h":10,"l":9.93,"c":10,"v":215200},{"d":"2021-05-13","o":10.01,"h":10.01,"l":9.95,"c":9.95,"v":29100},{"d":"2021-05-14","o":9.98,"h":9.98,"l":9.94,"c":9.96,"v":20700},{"d":"2021-05-17","o":9.97,"h":10.03,"l":9.97,"c":9.97,"v":27900},{"d":"2021-05-18","o":10.03,"h":10.08,"l":10.01,"c":10.08,"v":45300},{"d":"2021-05-19","o":10.07,"h":10.1,"l":10.05,"c":10.07,"v":51800},{"d":"2021-05-20","o":10.1,"h":10.1,"l":10.07,"c":10.08,"v":35900},{"d":"2021-05-21","o":10.1,"h":10.1,"l":10.05,"c":10.09,"v":30500},{"d":"2021-05-24","o":10.01,"h":10.1,"l":10.01,"c":10.09,"v":21500},{"d":"2021-05-25","o":10.06,"h":10.09,"l":10.05,"c":10.07,"v":25300},{"d":"2021-05-26","o":10.09,"h":10.09,"l":9.99,"c":10,"v":29000},{"d":"2021-05-27","o":10.04,"h":10.04,"l":9.98,"c":9.99,"v":6700},{"d":"2021-05-28","o":10.01,"h":10.06,"l":10.01,"c":10.04,"v":5600},{"d":"2021-06-01","o":10.09,"h":10.09,"l":9.96,"c":10,"v":14600},{"d":"2021-06-02","o":10,"h":10,"l":9.97,"c":10,"v":13800},{"d":"2021-06-03","o":9.99,"h":10.01,"l":9.95,"c":10.01,"v":41500},{"d":"2021-06-04","o":10.02,"h":10.06,"l":10,"c":10.05,"v":12100},{"d":"2021-06-07","o":10.07,"h":10.09,"l":10.05,"c":10.09,"v":38600},{"d":"2021-06-08","o":10.1,"h":10.1,"l":10.05,"c":10.09,"v":28900},{"d":"2021-06-09","o":10.08,"h":10.14,"l":10.01,"c":10.08,"v":23200},{"d":"2021-06-10","o":10.09,"h":10.09,"l":10,"c":10.09,"v":57600},{"d":"2021-06-11","o":10.09,"h":10.1,"l":10.04,"c":10.1,"v":34000},{"d":"2021-06-14","o":10.1,"h":10.1,"l":10,"c":10.07,"v":22700},{"d":"2021-06-15","o":10.1,"h":10.14,"l":10.04,"c":10.12,"v":38600},{"d":"2021-06-16","o":10.17,"h":10.18,"l":10.07,"c":10.1,"v":34500},{"d":"2021-06-17","o":10.16,"h":10.16,"l":9.99,"c":10.05,"v":69800},{"d":"2021-06-18","o":10.1,"h":10.1,"l":10,"c":10.08,"v":6000},{"d":"2021-06-21","o":10.09,"h":10.09,"l":10,"c":10.05,"v":15600},{"d":"2021-06-22","o":10.04,"h":10.04,"l":9.99,"c":10.04,"v":27600},{"d":"2021-06-23","o":10.02,"h":10.08,"l":10.02,"c":10.06,"v":21400},{"d":"2021-06-24","o":10.04,"h":10.08,"l":10.02,"c":10.06,"v":5900},{"d":"2021-06-25","o":10.03,"h":10.08,"l":10.03,"c":10.08,"v":7600},{"d":"2021-06-28","o":10.08,"h":10.09,"l":10.05,"c":10.09,"v":9600},{"d":"2021-06-29","o":10.09,"h":10.09,"l":10,"c":10.09,"v":60000},{"d":"2021-06-30","o":10.02,"h":10.09,"l":10.01,"c":10.01,"v":7300},{"d":"2021-07-01","o":10.05,"h":10.09,"l":10.02,"c":10.02,"v":13000},{"d":"2021-07-02","o":10.08,"h":10.08,"l":10.02,"c":10.04,"v":16700},{"d":"2021-07-06","o":10.09,"h":10.09,"l":10.02,"c":10.04,"v":13900},{"d":"2021-07-07","o":10,"h":10.04,"l":10,"c":10.04,"v":13300},{"d":"2021-07-08","o":9.99,"h":10.04,"l":9.99,"c":10.04,"v":17500},{"d":"2021-07-09","o":10.02,"h":10.08,"l":10.02,"c":10.04,"v":28500},{"d":"2021-07-12","o":9.99,"h":10.09,"l":9.99,"c":10.02,"v":27100},{"d":"2021-07-13","o":10.02,"h":10.07,"l":10.02,"c":10.07,"v":4700},{"d":"2021-07-14","o":10.04,"h":10.04,"l":10.02,"c":10.04,"v":12600},{"d":"2021-07-15","o":10.04,"h":10.08,"l":10.02,"c":10.08,"v":8200},{"d":"2021-07-16","o":10.04,"h":10.08,"l":10.03,"c":10.05,"v":13500},{"d":"2021-07-19","o":10,"h":10.05,"l":10,"c":10.04,"v":85000},{"d":"2021-07-20","o":10,"h":10.04,"l":10,"c":10.02,"v":12200},{"d":"2021-07-21","o":10,"h":10.03,"l":9.99,"c":10.02,"v":27100},{"d":"2021-07-22","o":9.99,"h":10.05,"l":9.98,"c":10,"v":12600},{"d":"2021-07-23","o":9.99,"h":10,"l":9.97,"c":10,"v":14500},{"d":"2021-07-26","o":9.98,"h":10.03,"l":9.97,"c":10,"v":52200},{"d":"2021-07-27","o":9.97,"h":10.03,"l":9.97,"c":10,"v":79000},{"d":"2021-07-28","o":9.98,"h":10,"l":9.98,"c":10,"v":22000},{"d":"2021-07-29","o":9.98,"h":10,"l":9.98,"c":10,"v":39800},{"d":"2021-07-30","o":9.98,"h":10,"l":9.98,"c":10,"v":11900},{"d":"2021-08-02","o":9.98,"h":10,"l":9.98,"c":10,"v":11200},{"d":"2021-08-03","o":9.97,"h":10,"l":9.97,"c":10,"v":8000},{"d":"2021-08-04","o":9.96,"h":10,"l":9.96,"c":10,"v":28300},{"d":"2021-08-05","o":10,"h":10.02,"l":10,"c":10.01,"v":12000},{"d":"2021-08-06","o":10.03,"h":10.03,"l":9.98,"c":10.01,"v":8400},{"d":"2021-08-09","o":10,"h":10.07,"l":10,"c":10,"v":25000},{"d":"2021-08-10","o":10,"h":10.01,"l":9.98,"c":10,"v":16000},{"d":"2021-08-11","o":10.07,"h":10.07,"l":9.99,"c":10,"v":12800},{"d":"2021-08-12","o":10,"h":10.02,"l":10,"c":10,"v":15700},{"d":"2021-08-13","o":10,"h":10.02,"l":9.99,"c":10,"v":11900},{"d":"2021-08-16","o":9.99,"h":10.03,"l":9.98,"c":10.01,"v":10500},{"d":"2021-08-17","o":9.97,"h":10,"l":9.97,"c":10,"v":38500},{"d":"2021-08-18","o":9.95,"h":10,"l":9.95,"c":9.98,"v":3900},{"d":"2021-08-19","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":16000},{"d":"2021-08-20","o":9.97,"h":9.99,"l":9.97,"c":9.98,"v":12600},{"d":"2021-08-23","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":4600},{"d":"2021-08-24","o":10.01,"h":10.01,"l":9.98,"c":10,"v":2600},{"d":"2021-08-25","o":9.96,"h":10.02,"l":9.96,"c":10,"v":4200},{"d":"2021-08-26","o":9.97,"h":10,"l":9.97,"c":10,"v":5200},{"d":"2021-08-27","o":10,"h":10.01,"l":10,"c":10.01,"v":23400},{"d":"2021-08-30","o":10.02,"h":10.03,"l":10,"c":10.02,"v":27000},{"d":"2021-08-31","o":10.05,"h":10.05,"l":10,"c":10.05,"v":14400},{"d":"2021-09-01","o":10.02,"h":10.06,"l":10.01,"c":10.04,"v":23200},{"d":"2021-09-02","o":10.03,"h":10.06,"l":10,"c":10.05,"v":4500},{"d":"2021-09-03","o":10.05,"h":10.06,"l":10.04,"c":10.06,"v":3500},{"d":"2021-09-07","o":10,"h":10.03,"l":10,"c":10.03,"v":9100},{"d":"2021-09-08","o":10.01,"h":10.04,"l":10,"c":10.03,"v":18100},{"d":"2021-09-09","o":10.05,"h":10.06,"l":10.01,"c":10.04,"v":19100},{"d":"2021-09-10","o":10.03,"h":10.05,"l":10.02,"c":10.05,"v":8700},{"d":"2021-09-13","o":10.02,"h":10.06,"l":10.02,"c":10.05,"v":23900},{"d":"2021-09-14","o":10.06,"h":10.08,"l":10.06,"c":10.07,"v":247900},{"d":"2021-09-15","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":47700},{"d":"2021-09-16","o":10.08,"h":10.08,"l":10.06,"c":10.07,"v":145900},{"d":"2021-09-17","o":10.08,"h":10.08,"l":10.06,"c":10.07,"v":10100},{"d":"2021-09-20","o":10.07,"h":10.08,"l":10.07,"c":10.08,"v":91600},{"d":"2021-09-21","o":10.07,"h":10.08,"l":10.07,"c":10.08,"v":47800},{"d":"2021-09-22","o":10.08,"h":10.08,"l":10.07,"c":10.08,"v":45700},{"d":"2021-09-23","o":10.09,"h":10.1,"l":10.08,"c":10.08,"v":145600},{"d":"2021-09-24","o":10.1,"h":10.11,"l":10.09,"c":10.1,"v":67000},{"d":"2021-09-27","o":10.1,"h":10.11,"l":10.08,"c":10.09,"v":34900},{"d":"2021-09-28","o":10.09,"h":10.1,"l":10.08,"c":10.1,"v":58700},{"d":"2021-09-29","o":10.08,"h":10.1,"l":10.08,"c":10.08,"v":198200},{"d":"2021-09-30","o":9.97,"h":10.1,"l":9.82,"c":9.93,"v":55000},{"d":"2021-10-01","o":10.01,"h":10.01,"l":9.94,"c":9.96,"v":7000},{"d":"2021-10-04","o":9.95,"h":9.97,"l":8.4,"c":8.93,"v":48500},{"d":"2021-10-05","o":9.03,"h":9.25,"l":8.71,"c":8.76,"v":37800},{"d":"2021-10-06","o":8.71,"h":8.92,"l":7.8,"c":8.37,"v":49100},{"d":"2021-10-07","o":8.35,"h":8.71,"l":7.84,"c":8.2,"v":50900},{"d":"2021-10-08","o":7.95,"h":9.96,"l":7.95,"c":8.1,"v":98500},{"d":"2021-10-11","o":8.3,"h":9.11,"l":8.15,"c":8.52,"v":160900},{"d":"2021-10-12","o":9.25,"h":9.25,"l":8.1,"c":8.66,"v":240600},{"d":"2021-10-13","o":8.81,"h":8.96,"l":7.87,"c":8.23,"v":204600},{"d":"2021-10-14","o":8.33,"h":8.93,"l":8.25,"c":8.36,"v":214100},{"d":"2021-10-15","o":8.62,"h":8.84,"l":8.25,"c":8.46,"v":93500},{"d":"2021-10-18","o":8.46,"h":8.59,"l":8.02,"c":8.22,"v":79200},{"d":"2021-10-19","o":8.49,"h":8.5,"l":8,"c":8.08,"v":47400},{"d":"2021-10-20","o":8.27,"h":8.37,"l":8.05,"c":8.2,"v":45100},{"d":"2021-10-21","o":8.28,"h":8.39,"l":7.83,"c":8.03,"v":41900},{"d":"2021-10-22","o":8.25,"h":8.31,"l":7.86,"c":8.13,"v":25300},{"d":"2021-10-25","o":8.29,"h":8.29,"l":7.85,"c":8.04,"v":61600},{"d":"2021-10-26","o":8.1,"h":8.96,"l":7.85,"c":8.28,"v":132900},{"d":"2021-10-27","o":8.49,"h":8.55,"l":8.1,"c":8.4,"v":76700},{"d":"2021-10-28","o":8.4,"h":8.7,"l":8.18,"c":8.45,"v":62200},{"d":"2021-10-29","o":8.41,"h":8.9,"l":8.2,"c":8.9,"v":85200},{"d":"2021-11-01","o":8.86,"h":9,"l":8.6,"c":8.76,"v":67700},{"d":"2021-11-02","o":9.32,"h":10.2,"l":9.03,"c":9.84,"v":235000},{"d":"2021-11-03","o":9.45,"h":9.91,"l":9.21,"c":9.75,"v":154200},{"d":"2021-11-04","o":9.67,"h":10.6,"l":9.39,"c":10.38,"v":150000},{"d":"2021-11-05","o":10.49,"h":11.71,"l":10.26,"c":11.2,"v":417100},{"d":"2021-11-08","o":12.31,"h":17.27,"l":11.69,"c":11.95,"v":4454800},{"d":"2021-11-09","o":11.84,"h":13.24,"l":11.75,"c":12.94,"v":488500},{"d":"2021-11-10","o":13.4,"h":14.3,"l":12.62,"c":14.05,"v":550700},{"d":"2021-11-11","o":14.2,"h":16.38,"l":14.2,"c":14.79,"v":832400},{"d":"2021-11-12","o":15,"h":15,"l":14.01,"c":14.35,"v":180700},{"d":"2021-11-15","o":14.99,"h":15,"l":12.27,"c":12.97,"v":312300},{"d":"2021-11-16","o":13,"h":13.35,"l":12.2,"c":12.8,"v":174000},{"d":"2021-11-17","o":12.92,"h":12.99,"l":12,"c":12.35,"v":160700},{"d":"2021-11-18","o":12.25,"h":12.62,"l":11.81,"c":12.1,"v":173600},{"d":"2021-11-19","o":11.71,"h":12,"l":11.27,"c":11.54,"v":89200},{"d":"2021-11-22","o":11.56,"h":12.06,"l":10.09,"c":10.3,"v":143700},{"d":"2021-11-23","o":10.39,"h":10.48,"l":8.8,"c":8.87,"v":236300},{"d":"2021-11-24","o":9.54,"h":9.54,"l":9,"c":9.21,"v":111600},{"d":"2021-11-26","o":9.02,"h":9.39,"l":8.79,"c":9.1,"v":78200},{"d":"2021-11-29","o":9.25,"h":10.25,"l":9.25,"c":10.1,"v":156400},{"d":"2021-11-30","o":9.87,"h":10.39,"l":9.69,"c":10.03,"v":95500},{"d":"2021-12-01","o":10.1,"h":10.5,"l":10.1,"c":10.26,"v":212200},{"d":"2021-12-02","o":10.24,"h":10.47,"l":10.11,"c":10.33,"v":50300},{"d":"2021-12-03","o":10.38,"h":10.44,"l":10.15,"c":10.39,"v":125100},{"d":"2021-12-06","o":10.48,"h":10.5,"l":10.18,"c":10.24,"v":118900},{"d":"2021-12-07","o":10.35,"h":11.45,"l":10.3,"c":11.12,"v":172600},{"d":"2021-12-08","o":11.15,"h":12.38,"l":10.91,"c":11.4,"v":155200},{"d":"2021-12-09","o":11.4,"h":11.5,"l":10.69,"c":11.24,"v":62800},{"d":"2021-12-10","o":11.24,"h":11.3,"l":10.81,"c":10.95,"v":35000},{"d":"2021-12-13","o":10.8,"h":11.12,"l":10.73,"c":10.75,"v":36800},{"d":"2021-12-14","o":10.52,"h":10.99,"l":10.52,"c":10.85,"v":83800},{"d":"2021-12-15","o":10.85,"h":11.05,"l":10.73,"c":11.01,"v":74000},{"d":"2021-12-16","o":11.01,"h":11.83,"l":10.89,"c":11.33,"v":353300},{"d":"2021-12-17","o":11.25,"h":11.25,"l":10.71,"c":10.97,"v":70700},{"d":"2021-12-20","o":10.57,"h":11.21,"l":10.57,"c":10.75,"v":50600},{"d":"2021-12-21","o":10.93,"h":11.04,"l":10.7,"c":10.78,"v":70000},{"d":"2021-12-22","o":10.75,"h":10.93,"l":10.56,"c":10.61,"v":42100},{"d":"2021-12-23","o":10.58,"h":10.67,"l":9.81,"c":10.18,"v":74600},{"d":"2021-12-27","o":10.18,"h":10.49,"l":9.9,"c":10.07,"v":63400},{"d":"2021-12-28","o":9.9,"h":10.16,"l":9.22,"c":9.25,"v":60300},{"d":"2021-12-29","o":9.03,"h":9.2,"l":8.8,"c":8.97,"v":91100},{"d":"2021-12-30","o":9,"h":9.31,"l":8.95,"c":9.3,"v":72000},{"d":"2021-12-31","o":9.34,"h":9.44,"l":9.11,"c":9.3,"v":39800},{"d":"2022-01-03","o":9.47,"h":9.71,"l":9.27,"c":9.3,"v":38300},{"d":"2022-01-04","o":9.39,"h":9.61,"l":9.33,"c":9.4,"v":21100},{"d":"2022-01-05","o":9.41,"h":9.6,"l":9.39,"c":9.48,"v":48600},{"d":"2022-01-06","o":9.35,"h":9.55,"l":9.05,"c":9.25,"v":111100},{"d":"2022-01-07","o":9.13,"h":9.32,"l":8.76,"c":9.01,"v":86300},{"d":"2022-01-10","o":9.09,"h":9.09,"l":8.6,"c":8.91,"v":44500},{"d":"2022-01-11","o":9.1,"h":9.1,"l":8.08,"c":8.79,"v":138100},{"d":"2022-01-12","o":9.1,"h":9.1,"l":8.62,"c":8.78,"v":37700},{"d":"2022-01-13","o":8.73,"h":8.88,"l":8.48,"c":8.88,"v":77400},{"d":"2022-01-14","o":8.62,"h":8.65,"l":8.05,"c":8.27,"v":92400},{"d":"2022-01-18","o":8.58,"h":8.58,"l":7.84,"c":8.29,"v":123000},{"d":"2022-01-19","o":8.74,"h":8.78,"l":8.38,"c":8.78,"v":113000},{"d":"2022-01-20","o":9.05,"h":9.42,"l":8.79,"c":9.34,"v":418800},{"d":"2022-01-21","o":9.44,"h":9.5,"l":8.37,"c":8.61,"v":89700},{"d":"2022-01-24","o":8.14,"h":8.54,"l":7.9,"c":8.44,"v":80200},{"d":"2022-01-25","o":8.65,"h":8.96,"l":8.34,"c":8.61,"v":65800},{"d":"2022-01-26","o":8.78,"h":9.16,"l":8.38,"c":8.86,"v":59600},{"d":"2022-01-27","o":9.19,"h":9.19,"l":8.17,"c":8.44,"v":44300},{"d":"2022-01-28","o":8.4,"h":9.08,"l":8.25,"c":9,"v":61500},{"d":"2022-01-31","o":9,"h":9.3,"l":8.28,"c":8.28,"v":112100},{"d":"2022-02-01","o":8.32,"h":8.44,"l":8.11,"c":8.16,"v":53200},{"d":"2022-02-02","o":8.16,"h":8.2,"l":7.71,"c":7.76,"v":59400},{"d":"2022-02-03","o":7.98,"h":7.98,"l":7.55,"c":7.67,"v":29400},{"d":"2022-02-04","o":7.77,"h":8.13,"l":7.75,"c":7.99,"v":40400},{"d":"2022-02-07","o":8,"h":8,"l":7.8,"c":8,"v":25400},{"d":"2022-02-08","o":8.58,"h":8.58,"l":7.45,"c":7.5,"v":116100},{"d":"2022-02-09","o":8,"h":8.3,"l":7.47,"c":8.22,"v":115000},{"d":"2022-02-10","o":8.22,"h":8.22,"l":7.65,"c":8.06,"v":21200},{"d":"2022-02-11","o":7.96,"h":8.06,"l":7.49,"c":7.56,"v":27900},{"d":"2022-02-14","o":7.56,"h":7.65,"l":7.41,"c":7.49,"v":35500},{"d":"2022-02-15","o":7.41,"h":7.69,"l":7.4,"c":7.48,"v":57600},{"d":"2022-02-16","o":7.54,"h":7.66,"l":7.17,"c":7.38,"v":33900},{"d":"2022-02-17","o":7.35,"h":7.35,"l":6.95,"c":7,"v":50000},{"d":"2022-02-18","o":7.01,"h":7.01,"l":6.53,"c":6.79,"v":39100},{"d":"2022-02-22","o":6.68,"h":6.99,"l":6.68,"c":6.68,"v":37200},{"d":"2022-02-23","o":6.7,"h":7.02,"l":6.25,"c":6.33,"v":42900},{"d":"2022-02-24","o":5.9,"h":6.39,"l":5.9,"c":6.28,"v":52200},{"d":"2022-02-25","o":6.3,"h":6.7,"l":6.3,"c":6.59,"v":23100},{"d":"2022-02-28","o":7,"h":7.03,"l":6.48,"c":6.89,"v":41600},{"d":"2022-03-01","o":6.8,"h":7.25,"l":6.76,"c":7.12,"v":54100},{"d":"2022-03-02","o":7.5,"h":7.51,"l":7.08,"c":7.22,"v":14600},{"d":"2022-03-03","o":7.22,"h":7.44,"l":6.9,"c":7.27,"v":30400},{"d":"2022-03-04","o":7.2,"h":7.28,"l":6.8,"c":6.97,"v":68700},{"d":"2022-03-07","o":7,"h":7.2,"l":6.45,"c":6.78,"v":37500},{"d":"2022-03-08","o":6.89,"h":6.89,"l":6.45,"c":6.54,"v":50700},{"d":"2022-03-09","o":6.54,"h":6.95,"l":6.5,"c":6.82,"v":26500},{"d":"2022-03-10","o":6.67,"h":6.8,"l":6.15,"c":6.27,"v":31900},{"d":"2022-03-11","o":6.23,"h":6.57,"l":5.71,"c":5.86,"v":26800},{"d":"2022-03-14","o":5.77,"h":5.99,"l":5.22,"c":5.6,"v":49300},{"d":"2022-03-15","o":5.53,"h":5.7,"l":5.53,"c":5.67,"v":29600},{"d":"2022-03-16","o":5.85,"h":6.49,"l":5.85,"c":6.49,"v":55000},{"d":"2022-03-17","o":5.93,"h":6.23,"l":5.72,"c":5.95,"v":56200},{"d":"2022-03-18","o":5.96,"h":6.08,"l":5.93,"c":5.95,"v":21600},{"d":"2022-03-21","o":5.95,"h":6.2,"l":5.88,"c":6,"v":26300},{"d":"2022-03-22","o":5.99,"h":6.24,"l":5.91,"c":6.09,"v":26600},{"d":"2022-03-23","o":5.97,"h":6.71,"l":5.95,"c":6.33,"v":27100},{"d":"2022-03-24","o":6.5,"h":6.6,"l":6.42,"c":6.43,"v":13100},{"d":"2022-03-25","o":6.38,"h":6.52,"l":6.07,"c":6.52,"v":16700},{"d":"2022-03-28","o":6.41,"h":6.41,"l":5.95,"c":5.96,"v":12400},{"d":"2022-03-29","o":5.98,"h":6.45,"l":5.98,"c":6.29,"v":26300},{"d":"2022-03-30","o":6.29,"h":7.14,"l":6.29,"c":7.14,"v":48500},{"d":"2022-03-31","o":7.29,"h":7.38,"l":6.67,"c":6.96,"v":39100},{"d":"2022-04-01","o":7,"h":7,"l":6.3,"c":6.3,"v":20000},{"d":"2022-04-04","o":6.99,"h":7.14,"l":6.6,"c":7,"v":20000},{"d":"2022-04-05","o":7.2,"h":7.35,"l":6.78,"c":7.35,"v":13000},{"d":"2022-04-06","o":7.54,"h":7.92,"l":7.27,"c":7.7,"v":76100},{"d":"2022-04-07","o":7.75,"h":7.8,"l":6.92,"c":7.15,"v":54100},{"d":"2022-04-08","o":7.08,"h":7.55,"l":7.08,"c":7.34,"v":18100},{"d":"2022-04-11","o":7.37,"h":7.65,"l":7.21,"c":7.64,"v":64900},{"d":"2022-04-12","o":7.75,"h":7.97,"l":7.51,"c":7.6,"v":31100},{"d":"2022-04-13","o":7.31,"h":7.84,"l":7.31,"c":7.37,"v":14300},{"d":"2022-04-14","o":7.36,"h":7.59,"l":7.2,"c":7.59,"v":19300},{"d":"2022-04-18","o":7.57,"h":7.89,"l":7.35,"c":7.81,"v":28500},{"d":"2022-04-19","o":7.81,"h":8.4,"l":7.7,"c":8.21,"v":24500},{"d":"2022-04-20","o":8.35,"h":8.74,"l":8.1,"c":8.72,"v":28400},{"d":"2022-04-21","o":8.72,"h":9.03,"l":8.34,"c":8.45,"v":35700},{"d":"2022-04-22","o":8.46,"h":8.93,"l":8.25,"c":8.43,"v":43000},{"d":"2022-04-25","o":8.35,"h":8.97,"l":7.92,"c":8.63,"v":23900},{"d":"2022-04-26","o":8.65,"h":8.7,"l":8.25,"c":8.25,"v":31500},{"d":"2022-04-27","o":8.41,"h":8.74,"l":8.41,"c":8.49,"v":33700},{"d":"2022-04-28","o":8.61,"h":8.61,"l":7.69,"c":8.09,"v":36600},{"d":"2022-04-29","o":8.02,"h":8.4,"l":7.99,"c":8.04,"v":43600},{"d":"2022-05-02","o":8.39,"h":8.39,"l":8.22,"c":8.37,"v":20900},{"d":"2022-05-03","o":8.32,"h":8.34,"l":8.11,"c":8.13,"v":8700},{"d":"2022-05-04","o":8.02,"h":8.24,"l":7.71,"c":7.83,"v":12000},{"d":"2022-05-05","o":7.54,"h":7.81,"l":7.13,"c":7.3,"v":20300},{"d":"2022-05-06","o":7.37,"h":7.43,"l":7.15,"c":7.27,"v":13100},{"d":"2022-05-09","o":7.2,"h":7.2,"l":6.51,"c":6.51,"v":31800},{"d":"2022-05-10","o":6.56,"h":6.85,"l":6.5,"c":6.57,"v":30300},{"d":"2022-05-11","o":6.93,"h":6.93,"l":6.02,"c":6.02,"v":18200},{"d":"2022-05-12","o":6.05,"h":6.49,"l":5.91,"c":6.28,"v":23400},{"d":"2022-05-13","o":6.39,"h":6.74,"l":5.98,"c":6.21,"v":24000},{"d":"2022-05-16","o":6.3,"h":6.48,"l":6.27,"c":6.31,"v":16200},{"d":"2022-05-17","o":6.47,"h":6.47,"l":6.07,"c":6.35,"v":26000},{"d":"2022-05-18","o":6.21,"h":6.45,"l":6.11,"c":6.15,"v":7700},{"d":"2022-05-19","o":6.1,"h":6.39,"l":6.04,"c":6.1,"v":12200},{"d":"2022-05-20","o":6.31,"h":6.31,"l":6.11,"c":6.18,"v":9800},{"d":"2022-05-23","o":6.18,"h":6.39,"l":6.01,"c":6.24,"v":14300},{"d":"2022-05-24","o":6.15,"h":6.23,"l":6.09,"c":6.2,"v":10700},{"d":"2022-05-25","o":6.12,"h":6.23,"l":6.11,"c":6.23,"v":6900},{"d":"2022-05-26","o":6.2,"h":6.36,"l":6.2,"c":6.26,"v":11600},{"d":"2022-05-27","o":6.35,"h":6.74,"l":6.35,"c":6.64,"v":8300},{"d":"2022-05-31","o":6.75,"h":6.93,"l":6.75,"c":6.93,"v":2700},{"d":"2022-06-01","o":7.01,"h":7.05,"l":6.79,"c":6.79,"v":7500},{"d":"2022-06-02","o":6.57,"h":6.76,"l":6.1,"c":6.62,"v":32400},{"d":"2022-06-03","o":6.43,"h":6.67,"l":6,"c":6.17,"v":13100},{"d":"2022-06-06","o":6.22,"h":6.33,"l":6,"c":6.22,"v":18200},{"d":"2022-06-07","o":6.37,"h":6.39,"l":6.2,"c":6.31,"v":8600},{"d":"2022-06-08","o":6.36,"h":6.48,"l":6.34,"c":6.34,"v":1600},{"d":"2022-06-09","o":6.18,"h":6.3,"l":6.1,"c":6.17,"v":4500},{"d":"2022-06-10","o":6.23,"h":6.49,"l":6.23,"c":6.48,"v":7300},{"d":"2022-06-13","o":6.49,"h":6.49,"l":6.04,"c":6.2,"v":19400},{"d":"2022-06-14","o":6.29,"h":6.46,"l":5.95,"c":6.19,"v":66000},{"d":"2022-06-15","o":6.24,"h":6.4,"l":6,"c":6,"v":9100},{"d":"2022-06-16","o":5.92,"h":5.97,"l":5.2,"c":5.2,"v":66700},{"d":"2022-06-17","o":5.59,"h":5.6,"l":5.27,"c":5.6,"v":12300},{"d":"2022-06-21","o":5.26,"h":5.65,"l":5.26,"c":5.51,"v":14600},{"d":"2022-06-22","o":5.56,"h":5.75,"l":5.52,"c":5.7,"v":8900},{"d":"2022-06-23","o":5.83,"h":5.83,"l":5.55,"c":5.69,"v":8900},{"d":"2022-06-24","o":5.57,"h":5.8,"l":5.44,"c":5.6,"v":7600},{"d":"2022-06-27","o":5.75,"h":5.8,"l":5.6,"c":5.65,"v":11800},{"d":"2022-06-28","o":5.71,"h":5.8,"l":5.5,"c":5.63,"v":11600},{"d":"2022-06-29","o":5.53,"h":5.59,"l":5.5,"c":5.55,"v":8600},{"d":"2022-06-30","o":5.56,"h":5.76,"l":5.35,"c":5.5,"v":14800},{"d":"2022-07-01","o":5.33,"h":5.44,"l":5.3,"c":5.44,"v":10100},{"d":"2022-07-05","o":5.71,"h":5.71,"l":5.33,"c":5.64,"v":2900},{"d":"2022-07-06","o":5.56,"h":5.56,"l":5.3,"c":5.35,"v":7400},{"d":"2022-07-07","o":5.36,"h":5.56,"l":5.3,"c":5.3,"v":5100},{"d":"2022-07-08","o":5.35,"h":5.7,"l":5.35,"c":5.61,"v":9600},{"d":"2022-07-11","o":5.64,"h":5.83,"l":5.36,"c":5.81,"v":9600},{"d":"2022-07-12","o":5.73,"h":5.95,"l":5.5,"c":5.53,"v":3600},{"d":"2022-07-13","o":5.5,"h":5.5,"l":5.36,"c":5.42,"v":4200},{"d":"2022-07-14","o":5.38,"h":5.45,"l":5.28,"c":5.45,"v":2800},{"d":"2022-07-15","o":5.4,"h":5.45,"l":5.4,"c":5.43,"v":5400},{"d":"2022-07-18","o":5.84,"h":5.84,"l":5.4,"c":5.43,"v":7700},{"d":"2022-07-19","o":5.49,"h":5.56,"l":5.28,"c":5.33,"v":11600},{"d":"2022-07-20","o":5.75,"h":5.84,"l":5.11,"c":5.12,"v":103700},{"d":"2022-07-21","o":5.26,"h":5.65,"l":5.03,"c":5.03,"v":208600},{"d":"2022-07-22","o":5.03,"h":5.21,"l":4.85,"c":4.93,"v":93800},{"d":"2022-07-25","o":5,"h":5.01,"l":4.83,"c":4.91,"v":20200},{"d":"2022-07-26","o":5,"h":5.03,"l":4.92,"c":4.95,"v":6400},{"d":"2022-07-27","o":4.95,"h":5.46,"l":4.95,"c":5.41,"v":30000},{"d":"2022-07-28","o":5.2,"h":5.44,"l":5.19,"c":5.26,"v":8400},{"d":"2022-07-29","o":5.28,"h":5.55,"l":5.03,"c":5.36,"v":19500},{"d":"2022-08-01","o":5.28,"h":5.61,"l":5.12,"c":5.42,"v":5400},{"d":"2022-08-02","o":5.42,"h":5.62,"l":5.42,"c":5.45,"v":3900},{"d":"2022-08-03","o":5.57,"h":5.9,"l":5.45,"c":5.74,"v":27100},{"d":"2022-08-04","o":5.71,"h":5.94,"l":5.71,"c":5.87,"v":10300},{"d":"2022-08-05","o":5.75,"h":5.82,"l":5.7,"c":5.82,"v":8400},{"d":"2022-08-08","o":5.87,"h":6.14,"l":5.87,"c":6.14,"v":10300},{"d":"2022-08-09","o":6.15,"h":6.17,"l":5.96,"c":6.16,"v":10300},{"d":"2022-08-10","o":6.3,"h":6.32,"l":6.07,"c":6.28,"v":9800},{"d":"2022-08-11","o":6.34,"h":6.93,"l":6.26,"c":6.69,"v":57700},{"d":"2022-08-12","o":6.99,"h":6.99,"l":6.71,"c":6.96,"v":12100},{"d":"2022-08-15","o":7.03,"h":7.12,"l":6.9,"c":7.12,"v":26200},{"d":"2022-08-16","o":7.01,"h":7.87,"l":6.55,"c":7.38,"v":38900},{"d":"2022-08-17","o":7.24,"h":7.35,"l":7,"c":7.06,"v":10200},{"d":"2022-08-18","o":7,"h":7.48,"l":7,"c":7.1,"v":8700},{"d":"2022-08-19","o":7.01,"h":7.32,"l":7.01,"c":7.09,"v":16000},{"d":"2022-08-22","o":6.95,"h":6.95,"l":6.55,"c":6.62,"v":9200},{"d":"2022-08-23","o":6.72,"h":7,"l":6.72,"c":6.96,"v":2600},{"d":"2022-08-24","o":7,"h":7.13,"l":5.75,"c":6.47,"v":16000},{"d":"2022-08-25","o":6.47,"h":6.9,"l":6.47,"c":6.84,"v":8100},{"d":"2022-08-26","o":6.99,"h":7.64,"l":6.92,"c":7.24,"v":18000},{"d":"2022-08-29","o":7.59,"h":7.6,"l":7.22,"c":7.44,"v":19800},{"d":"2022-08-30","o":7.44,"h":7.55,"l":7,"c":7.47,"v":5700},{"d":"2022-08-31","o":7.53,"h":7.65,"l":7,"c":7.51,"v":20900},{"d":"2022-09-01","o":7.38,"h":7.38,"l":6.85,"c":7.15,"v":16100},{"d":"2022-09-02","o":7.4,"h":7.72,"l":7.09,"c":7.3,"v":5300},{"d":"2022-09-06","o":7.3,"h":7.8,"l":7.1,"c":7.3,"v":23200},{"d":"2022-09-07","o":7.12,"h":7.54,"l":7.12,"c":7.3,"v":4000},{"d":"2022-09-08","o":7.18,"h":7.3,"l":7.1,"c":7.12,"v":8200},{"d":"2022-09-09","o":7.26,"h":7.29,"l":7.01,"c":7.02,"v":10900},{"d":"2022-09-12","o":7.04,"h":7.16,"l":5.79,"c":6.97,"v":47700},{"d":"2022-09-13","o":6.2,"h":6.99,"l":5.7,"c":6.59,"v":9500},{"d":"2022-09-14","o":5.88,"h":6.47,"l":5.88,"c":6.27,"v":9300},{"d":"2022-09-15","o":6.15,"h":6.29,"l":6.02,"c":6.02,"v":2300},{"d":"2022-09-16","o":6,"h":6.2,"l":5.92,"c":6,"v":27700},{"d":"2022-09-19","o":5.97,"h":6.09,"l":5.9,"c":6,"v":15300},{"d":"2022-09-20","o":5.91,"h":6.5,"l":5.91,"c":6.48,"v":3900},{"d":"2022-09-21","o":6.46,"h":6.5,"l":5.8,"c":5.82,"v":16200},{"d":"2022-09-22","o":6,"h":6.18,"l":6,"c":6.05,"v":10400},{"d":"2022-09-23","o":6.05,"h":6.25,"l":6.05,"c":6.25,"v":8700},{"d":"2022-09-26","o":6.25,"h":6.36,"l":6.1,"c":6.3,"v":9500},{"d":"2022-09-27","o":6.26,"h":6.28,"l":6,"c":6,"v":3400},{"d":"2022-09-28","o":6,"h":6.53,"l":6,"c":6.32,"v":9600},{"d":"2022-09-29","o":6.35,"h":6.37,"l":6,"c":6.13,"v":29700},{"d":"2022-09-30","o":6.2,"h":6.3,"l":6,"c":6,"v":17600},{"d":"2022-10-03","o":5.96,"h":6.05,"l":5.81,"c":5.91,"v":13800},{"d":"2022-10-04","o":5.9,"h":6.12,"l":5.78,"c":5.89,"v":25800},{"d":"2022-10-05","o":6.02,"h":6.26,"l":5.6,"c":5.82,"v":18300},{"d":"2022-10-06","o":5.72,"h":5.9,"l":5.72,"c":5.72,"v":2000},{"d":"2022-10-07","o":5.8,"h":6.08,"l":5.8,"c":5.99,"v":16200},{"d":"2022-10-10","o":6.1,"h":6.1,"l":5.6,"c":5.6,"v":9700},{"d":"2022-10-11","o":5.61,"h":6.1,"l":5.61,"c":5.68,"v":8200},{"d":"2022-10-12","o":5.62,"h":6.06,"l":5.62,"c":5.68,"v":62900},{"d":"2022-10-13","o":5.6,"h":5.95,"l":5.6,"c":5.61,"v":2400},{"d":"2022-10-14","o":5.75,"h":5.75,"l":5.58,"c":5.58,"v":4600},{"d":"2022-10-17","o":5.57,"h":5.72,"l":5.57,"c":5.72,"v":1600},{"d":"2022-10-18","o":5.7,"h":5.7,"l":5.5,"c":5.5,"v":8700},{"d":"2022-10-19","o":5.5,"h":5.6,"l":5.5,"c":5.6,"v":1700},{"d":"2022-10-20","o":5.51,"h":5.76,"l":5.51,"c":5.61,"v":2700},{"d":"2022-10-21","o":5.61,"h":5.91,"l":5.5,"c":5.55,"v":12200},{"d":"2022-10-24","o":5.54,"h":5.54,"l":4.86,"c":5.02,"v":18700},{"d":"2022-10-25","o":5.05,"h":5.05,"l":4.74,"c":4.77,"v":41800},{"d":"2022-10-26","o":4.75,"h":4.85,"l":4.74,"c":4.74,"v":58300},{"d":"2022-10-27","o":4.7,"h":4.85,"l":4.7,"c":4.74,"v":49400},{"d":"2022-10-28","o":4.8,"h":4.93,"l":4.51,"c":4.8,"v":20500},{"d":"2022-10-31","o":4.8,"h":4.84,"l":4.63,"c":4.8,"v":10100},{"d":"2022-11-01","o":4.84,"h":4.99,"l":4.8,"c":4.95,"v":6300},{"d":"2022-11-02","o":4.87,"h":4.87,"l":4.26,"c":4.39,"v":25400},{"d":"2022-11-03","o":4.35,"h":4.6,"l":4.31,"c":4.36,"v":13900},{"d":"2022-11-04","o":4.57,"h":4.6,"l":4.43,"c":4.59,"v":15700},{"d":"2022-11-07","o":4.58,"h":4.59,"l":4.33,"c":4.38,"v":20200},{"d":"2022-11-08","o":4.44,"h":4.44,"l":4.3,"c":4.38,"v":27900},{"d":"2022-11-09","o":4.42,"h":4.42,"l":4.3,"c":4.34,"v":11200},{"d":"2022-11-10","o":4.3,"h":4.35,"l":4.2,"c":4.26,"v":15700},{"d":"2022-11-11","o":4.18,"h":4.31,"l":4.17,"c":4.31,"v":30000},{"d":"2022-11-14","o":4.63,"h":4.63,"l":4.12,"c":4.28,"v":61700},{"d":"2022-11-15","o":4.2,"h":4.25,"l":4.16,"c":4.18,"v":36900},{"d":"2022-11-16","o":4.26,"h":4.3,"l":4.15,"c":4.16,"v":27300},{"d":"2022-11-17","o":4.24,"h":4.3,"l":4.2,"c":4.29,"v":10700},{"d":"2022-11-18","o":4.23,"h":4.34,"l":4.01,"c":4.06,"v":18500},{"d":"2022-11-21","o":4.01,"h":4.08,"l":3.96,"c":4,"v":67900},{"d":"2022-11-22","o":3.95,"h":4.03,"l":3.9,"c":3.99,"v":39800},{"d":"2022-11-23","o":4.03,"h":4.15,"l":3.95,"c":4.15,"v":21700},{"d":"2022-11-25","o":4.08,"h":4.3,"l":4.02,"c":4.05,"v":4200},{"d":"2022-11-28","o":3.99,"h":4.3,"l":3.99,"c":4.11,"v":4200},{"d":"2022-11-29","o":4.01,"h":4.12,"l":3.92,"c":3.95,"v":19100},{"d":"2022-11-30","o":4.26,"h":4.3,"l":3.79,"c":3.98,"v":81800},{"d":"2022-12-01","o":3.8,"h":3.8,"l":2.89,"c":3.48,"v":230400},{"d":"2022-12-02","o":3.37,"h":3.48,"l":3.17,"c":3.35,"v":27800},{"d":"2022-12-05","o":3.39,"h":3.47,"l":3.21,"c":3.25,"v":59900},{"d":"2022-12-06","o":3.21,"h":3.25,"l":3.16,"c":3.2,"v":26300},{"d":"2022-12-07","o":3.24,"h":3.27,"l":3.17,"c":3.25,"v":32900},{"d":"2022-12-08","o":3.2,"h":3.26,"l":3,"c":3.23,"v":257600},{"d":"2022-12-09","o":3.25,"h":3.32,"l":3.25,"c":3.3,"v":31300},{"d":"2022-12-12","o":3.33,"h":3.34,"l":3.25,"c":3.28,"v":35400},{"d":"2022-12-13","o":3.31,"h":3.64,"l":3.3,"c":3.64,"v":59200},{"d":"2022-12-14","o":3.64,"h":3.78,"l":3.23,"c":3.37,"v":49100},{"d":"2022-12-15","o":3.31,"h":3.32,"l":3.05,"c":3.15,"v":154200},{"d":"2022-12-16","o":3.11,"h":3.33,"l":3.11,"c":3.18,"v":23200},{"d":"2022-12-19","o":3.2,"h":3.28,"l":3.12,"c":3.12,"v":36500},{"d":"2022-12-20","o":3.13,"h":3.5,"l":3.08,"c":3.11,"v":74100},{"d":"2022-12-21","o":3.07,"h":3.4,"l":3.07,"c":3.28,"v":37700},{"d":"2022-12-22","o":3.28,"h":3.3,"l":3.11,"c":3.15,"v":28700},{"d":"2022-12-23","o":3.13,"h":3.25,"l":3.08,"c":3.16,"v":63100},{"d":"2022-12-27","o":3.12,"h":3.14,"l":3.07,"c":3.07,"v":36900},{"d":"2022-12-28","o":3.11,"h":3.14,"l":3.07,"c":3.14,"v":38200},{"d":"2022-12-29","o":3.16,"h":3.34,"l":3.11,"c":3.3,"v":92100},{"d":"2022-12-30","o":3.3,"h":3.41,"l":3.25,"c":3.41,"v":23800},{"d":"2023-01-03","o":3.5,"h":3.6,"l":3.37,"c":3.5,"v":25200},{"d":"2023-01-04","o":3.5,"h":3.55,"l":3.3,"c":3.51,"v":40800},{"d":"2023-01-05","o":3.58,"h":3.58,"l":3.42,"c":3.45,"v":23800},{"d":"2023-01-06","o":3.45,"h":3.54,"l":3.43,"c":3.5,"v":12300},{"d":"2023-01-09","o":3.52,"h":4.15,"l":3.45,"c":4.15,"v":84800},{"d":"2023-01-10","o":4.18,"h":4.18,"l":3.9,"c":4.01,"v":26000},{"d":"2023-01-11","o":4.1,"h":4.1,"l":3.9,"c":4,"v":34800},{"d":"2023-01-12","o":3.99,"h":4.42,"l":3.95,"c":4.19,"v":39700},{"d":"2023-01-13","o":4.47,"h":4.75,"l":4.32,"c":4.54,"v":70700},{"d":"2023-01-17","o":4.81,"h":5.4,"l":4.71,"c":4.78,"v":213800},{"d":"2023-01-18","o":4.67,"h":4.75,"l":4.33,"c":4.38,"v":60100},{"d":"2023-01-19","o":4.34,"h":4.61,"l":4.34,"c":4.42,"v":29100},{"d":"2023-01-20","o":4.36,"h":4.44,"l":4.3,"c":4.3,"v":22100},{"d":"2023-01-23","o":4.25,"h":4.32,"l":4.11,"c":4.15,"v":25300},{"d":"2023-01-24","o":4.21,"h":4.25,"l":4.14,"c":4.17,"v":11000},{"d":"2023-01-25","o":4.3,"h":4.5,"l":4.17,"c":4.22,"v":35700},{"d":"2023-01-26","o":4.25,"h":4.3,"l":3.84,"c":3.98,"v":29300},{"d":"2023-01-27","o":3.88,"h":4.02,"l":3.74,"c":3.77,"v":47700},{"d":"2023-01-30","o":3.77,"h":3.87,"l":3.4,"c":3.48,"v":42700},{"d":"2023-01-31","o":3.4,"h":3.66,"l":3.31,"c":3.57,"v":275700},{"d":"2023-02-01","o":3.49,"h":3.65,"l":3.49,"c":3.6,"v":10800},{"d":"2023-02-02","o":3.75,"h":3.78,"l":3.63,"c":3.75,"v":51900},{"d":"2023-02-03","o":3.79,"h":3.89,"l":3.65,"c":3.79,"v":21800},{"d":"2023-02-06","o":3.9,"h":4.06,"l":3.65,"c":3.7,"v":37800},{"d":"2023-02-07","o":3.74,"h":3.85,"l":3.5,"c":3.66,"v":18900},{"d":"2023-02-08","o":3.69,"h":3.69,"l":3.55,"c":3.61,"v":7900},{"d":"2023-02-09","o":3.6,"h":3.6,"l":3.5,"c":3.56,"v":8600},{"d":"2023-02-10","o":3.5,"h":3.55,"l":3.31,"c":3.42,"v":34700},{"d":"2023-02-13","o":3.48,"h":3.48,"l":3.17,"c":3.3,"v":100700},{"d":"2023-02-14","o":3.28,"h":3.34,"l":3.13,"c":3.18,"v":76200},{"d":"2023-02-15","o":3.24,"h":3.3,"l":3.17,"c":3.29,"v":32300},{"d":"2023-02-16","o":3.44,"h":3.88,"l":3.3,"c":3.88,"v":133700},{"d":"2023-02-17","o":3.92,"h":4.43,"l":3.92,"c":4.35,"v":149100},{"d":"2023-02-21","o":6.53,"h":7.61,"l":6.06,"c":6.4,"v":40559300},{"d":"2023-02-22","o":6.58,"h":6.58,"l":5.91,"c":5.95,"v":3777100},{"d":"2023-02-23","o":6.09,"h":6.29,"l":5.51,"c":6.22,"v":1496500},{"d":"2023-02-24","o":6.22,"h":6.3,"l":5.9,"c":6.27,"v":666700},{"d":"2023-02-27","o":6.4,"h":7.18,"l":6.34,"c":6.94,"v":3449500},{"d":"2023-02-28","o":7.1,"h":7.45,"l":6.4,"c":6.98,"v":1737200},{"d":"2023-03-01","o":6.98,"h":6.98,"l":5.69,"c":5.93,"v":1948800},{"d":"2023-03-02","o":4.95,"h":5.28,"l":4.61,"c":4.65,"v":1648200},{"d":"2023-03-03","o":4.77,"h":4.89,"l":4.4,"c":4.52,"v":1159100},{"d":"2023-03-06","o":4.39,"h":4.39,"l":3.59,"c":3.64,"v":2180100},{"d":"2023-03-07","o":3.65,"h":4.05,"l":3.59,"c":3.74,"v":1168700},{"d":"2023-03-08","o":3.67,"h":4.01,"l":3.66,"c":3.87,"v":424600},{"d":"2023-03-09","o":3.88,"h":3.92,"l":3.55,"c":3.55,"v":504600},{"d":"2023-03-10","o":3.47,"h":3.5,"l":3.24,"c":3.27,"v":748600},{"d":"2023-03-13","o":3.2,"h":3.43,"l":3.12,"c":3.38,"v":303300},{"d":"2023-03-14","o":3.39,"h":3.5,"l":3.18,"c":3.22,"v":337000},{"d":"2023-03-15","o":3.2,"h":3.33,"l":3.15,"c":3.25,"v":159700},{"d":"2023-03-16","o":3.32,"h":3.81,"l":3.32,"c":3.73,"v":420400},{"d":"2023-03-17","o":3.85,"h":3.85,"l":3.56,"c":3.62,"v":172500},{"d":"2023-03-20","o":3.56,"h":3.65,"l":3.35,"c":3.41,"v":160800},{"d":"2023-03-21","o":3.43,"h":3.48,"l":3.33,"c":3.35,"v":167700},{"d":"2023-03-22","o":3.44,"h":3.44,"l":3.3,"c":3.32,"v":110700},{"d":"2023-03-23","o":3.41,"h":3.46,"l":3.3,"c":3.33,"v":158400},{"d":"2023-03-24","o":3.37,"h":3.37,"l":3.23,"c":3.29,"v":269300},{"d":"2023-03-27","o":3.31,"h":3.43,"l":3.2,"c":3.23,"v":130700},{"d":"2023-03-28","o":3.23,"h":3.26,"l":3.17,"c":3.2,"v":203900},{"d":"2023-03-29","o":3.21,"h":3.27,"l":3.18,"c":3.25,"v":165600},{"d":"2023-03-30","o":3.27,"h":3.38,"l":3.25,"c":3.3,"v":113500},{"d":"2023-03-31","o":3.36,"h":3.36,"l":3.18,"c":3.19,"v":243600},{"d":"2023-04-03","o":3.18,"h":3.26,"l":3.11,"c":3.16,"v":209700},{"d":"2023-04-04","o":3.17,"h":3.17,"l":2.97,"c":3.03,"v":283200},{"d":"2023-04-05","o":3.02,"h":3.09,"l":2.83,"c":2.87,"v":210400},{"d":"2023-04-06","o":2.85,"h":3.03,"l":2.83,"c":2.95,"v":86200},{"d":"2023-04-10","o":3.06,"h":3.15,"l":2.95,"c":3.14,"v":108000},{"d":"2023-04-11","o":3.14,"h":3.15,"l":2.98,"c":3.05,"v":137000},{"d":"2023-04-12","o":3.04,"h":3.18,"l":2.9,"c":2.94,"v":133100},{"d":"2023-04-13","o":2.91,"h":3,"l":2.9,"c":2.9,"v":50400},{"d":"2023-04-14","o":2.89,"h":2.91,"l":2.8,"c":2.84,"v":109300},{"d":"2023-04-17","o":2.89,"h":2.91,"l":2.75,"c":2.83,"v":90300},{"d":"2023-04-18","o":2.85,"h":2.91,"l":2.77,"c":2.81,"v":65500},{"d":"2023-04-19","o":2.78,"h":2.85,"l":2.75,"c":2.8,"v":63900},{"d":"2023-04-20","o":2.68,"h":2.75,"l":2.65,"c":2.65,"v":114000},{"d":"2023-04-21","o":2.61,"h":2.71,"l":2.61,"c":2.66,"v":63900},{"d":"2023-04-24","o":2.66,"h":2.66,"l":2.43,"c":2.44,"v":156700},{"d":"2023-04-25","o":2.45,"h":2.51,"l":2.36,"c":2.45,"v":146800},{"d":"2023-04-26","o":2.44,"h":2.44,"l":2.26,"c":2.32,"v":124400},{"d":"2023-04-27","o":2.29,"h":2.42,"l":2.06,"c":2.23,"v":140600},{"d":"2023-04-28","o":2.25,"h":2.3,"l":2.06,"c":2.19,"v":135300},{"d":"2023-05-01","o":2.18,"h":2.23,"l":2.06,"c":2.08,"v":85500},{"d":"2023-05-02","o":2.07,"h":2.12,"l":1.85,"c":1.97,"v":243500},{"d":"2023-05-03","o":2.04,"h":2.07,"l":1.98,"c":2.04,"v":43500},{"d":"2023-05-04","o":1.99,"h":2,"l":1.9,"c":1.97,"v":67500},{"d":"2023-05-05","o":1.94,"h":2.02,"l":1.9,"c":1.97,"v":110100},{"d":"2023-05-08","o":1.97,"h":2.1,"l":1.94,"c":2.1,"v":48500},{"d":"2023-05-09","o":2.09,"h":2.18,"l":2,"c":2.09,"v":72600},{"d":"2023-05-10","o":2.12,"h":2.22,"l":2.06,"c":2.17,"v":125400},{"d":"2023-05-11","o":2.14,"h":2.23,"l":2.05,"c":2.15,"v":105600},{"d":"2023-05-12","o":2.15,"h":2.2,"l":2.07,"c":2.11,"v":41200},{"d":"2023-05-15","o":2.11,"h":2.15,"l":2,"c":2.14,"v":131700},{"d":"2023-05-16","o":2.17,"h":2.17,"l":2.02,"c":2.09,"v":165300},{"d":"2023-05-17","o":2.07,"h":2.15,"l":1.95,"c":2.02,"v":209800},{"d":"2023-05-18","o":2.07,"h":2.49,"l":2,"c":2.35,"v":403300},{"d":"2023-05-19","o":2.3,"h":2.34,"l":2.02,"c":2.06,"v":275600},{"d":"2023-05-22","o":2.09,"h":2.14,"l":2.05,"c":2.08,"v":114400},{"d":"2023-05-23","o":2.07,"h":2.38,"l":2.06,"c":2.25,"v":152700},{"d":"2023-05-24","o":2.23,"h":2.37,"l":2.16,"c":2.23,"v":88000},{"d":"2023-05-25","o":2.41,"h":2.41,"l":2.2,"c":2.25,"v":102300},{"d":"2023-05-26","o":2.28,"h":2.35,"l":2.1,"c":2.23,"v":144100},{"d":"2023-05-30","o":2.36,"h":2.42,"l":2.14,"c":2.25,"v":283900},{"d":"2023-05-31","o":2.25,"h":2.35,"l":2.18,"c":2.24,"v":64900},{"d":"2023-06-01","o":2.21,"h":2.25,"l":2.15,"c":2.2,"v":129000},{"d":"2023-06-02","o":2.2,"h":2.24,"l":2.15,"c":2.17,"v":130200},{"d":"2023-06-05","o":2.2,"h":2.21,"l":2.05,"c":2.11,"v":154100},{"d":"2023-06-06","o":2.11,"h":2.18,"l":2.02,"c":2.09,"v":208900},{"d":"2023-06-07","o":2.01,"h":2.4,"l":2.01,"c":2.38,"v":413300},{"d":"2023-06-08","o":2.44,"h":2.99,"l":2.4,"c":2.76,"v":847600},{"d":"2023-06-09","o":2.8,"h":2.8,"l":2.55,"c":2.64,"v":258300},{"d":"2023-06-12","o":2.65,"h":2.9,"l":2.65,"c":2.85,"v":212800},{"d":"2023-06-13","o":2.94,"h":3.25,"l":2.82,"c":3.21,"v":352500},{"d":"2023-06-14","o":3.24,"h":3.31,"l":2.95,"c":3.08,"v":287400},{"d":"2023-06-15","o":3.08,"h":3.14,"l":3,"c":3.11,"v":170600},{"d":"2023-06-16","o":3.22,"h":3.22,"l":2.78,"c":2.82,"v":224100},{"d":"2023-06-20","o":2.83,"h":2.85,"l":2.47,"c":2.56,"v":254100},{"d":"2023-06-21","o":2.53,"h":2.58,"l":2.49,"c":2.55,"v":155600},{"d":"2023-06-22","o":2.61,"h":2.67,"l":2.45,"c":2.45,"v":173500},{"d":"2023-06-23","o":2.46,"h":2.5,"l":2.45,"c":2.5,"v":92700},{"d":"2023-06-26","o":2.51,"h":2.65,"l":2.5,"c":2.6,"v":53600},{"d":"2023-06-27","o":2.6,"h":2.75,"l":2.56,"c":2.71,"v":48700},{"d":"2023-06-28","o":2.75,"h":2.96,"l":2.66,"c":2.93,"v":161900},{"d":"2023-06-29","o":2.9,"h":2.9,"l":2.61,"c":2.74,"v":248700},{"d":"2023-06-30","o":2.78,"h":2.9,"l":2.73,"c":2.89,"v":72700},{"d":"2023-07-03","o":2.87,"h":2.94,"l":2.78,"c":2.93,"v":75900},{"d":"2023-07-05","o":2.93,"h":2.93,"l":2.78,"c":2.9,"v":64900},{"d":"2023-07-06","o":2.93,"h":2.93,"l":2.65,"c":2.75,"v":54600},{"d":"2023-07-07","o":2.75,"h":2.81,"l":2.66,"c":2.8,"v":79800},{"d":"2023-07-10","o":2.82,"h":2.92,"l":2.76,"c":2.92,"v":52600},{"d":"2023-07-11","o":2.86,"h":2.99,"l":2.79,"c":2.95,"v":161600},{"d":"2023-07-12","o":3.08,"h":3.19,"l":2.9,"c":3.05,"v":215100},{"d":"2023-07-13","o":3.07,"h":3.07,"l":2.98,"c":3.03,"v":137200},{"d":"2023-07-14","o":3.01,"h":3.02,"l":2.92,"c":2.99,"v":41800},{"d":"2023-07-17","o":3.01,"h":3.01,"l":2.87,"c":2.9,"v":46800},{"d":"2023-07-18","o":2.88,"h":2.94,"l":2.83,"c":2.9,"v":92400},{"d":"2023-07-19","o":2.9,"h":2.91,"l":2.83,"c":2.86,"v":148400},{"d":"2023-07-20","o":2.85,"h":2.85,"l":2.66,"c":2.75,"v":85200},{"d":"2023-07-21","o":2.77,"h":2.8,"l":2.71,"c":2.78,"v":81900},{"d":"2023-07-24","o":2.76,"h":2.98,"l":2.7,"c":2.86,"v":131400},{"d":"2023-07-25","o":2.89,"h":2.94,"l":2.86,"c":2.91,"v":30100},{"d":"2023-07-26","o":2.88,"h":2.94,"l":2.79,"c":2.92,"v":34700},{"d":"2023-07-27","o":2.94,"h":2.94,"l":2.8,"c":2.83,"v":33400},{"d":"2023-07-28","o":2.9,"h":3,"l":2.85,"c":2.98,"v":117800},{"d":"2023-07-31","o":2.99,"h":2.99,"l":2.8,"c":2.95,"v":123900},{"d":"2023-08-01","o":2.92,"h":3.08,"l":2.87,"c":3.07,"v":142100},{"d":"2023-08-02","o":3.01,"h":3.13,"l":2.9,"c":2.91,"v":103500},{"d":"2023-08-03","o":2.94,"h":3.05,"l":2.86,"c":3.02,"v":129800},{"d":"2023-08-04","o":3,"h":3.02,"l":2.81,"c":2.86,"v":177400},{"d":"2023-08-07","o":2.85,"h":2.86,"l":2.73,"c":2.84,"v":55400},{"d":"2023-08-08","o":2.82,"h":2.98,"l":2.74,"c":2.84,"v":145200},{"d":"2023-08-09","o":2.9,"h":2.9,"l":2.79,"c":2.83,"v":146600},{"d":"2023-08-10","o":2.79,"h":2.83,"l":2.72,"c":2.75,"v":98600},{"d":"2023-08-11","o":2.74,"h":2.83,"l":2.62,"c":2.82,"v":73200},{"d":"2023-08-14","o":2.79,"h":2.81,"l":2.69,"c":2.77,"v":34200},{"d":"2023-08-15","o":2.76,"h":2.81,"l":2.7,"c":2.8,"v":39200},{"d":"2023-08-16","o":2.78,"h":2.79,"l":2.69,"c":2.79,"v":71000},{"d":"2023-08-17","o":2.78,"h":2.8,"l":2.69,"c":2.77,"v":66100},{"d":"2023-08-18","o":2.71,"h":2.78,"l":2.67,"c":2.78,"v":60300},{"d":"2023-08-21","o":2.71,"h":2.79,"l":2.65,"c":2.7,"v":38700},{"d":"2023-08-22","o":2.75,"h":2.77,"l":2.51,"c":2.55,"v":86300},{"d":"2023-08-23","o":2.56,"h":2.68,"l":2.56,"c":2.59,"v":27000},{"d":"2023-08-24","o":2.58,"h":2.6,"l":2.48,"c":2.51,"v":28300},{"d":"2023-08-25","o":2.53,"h":2.53,"l":2.48,"c":2.52,"v":10700},{"d":"2023-08-28","o":2.66,"h":2.71,"l":2.5,"c":2.57,"v":23500},{"d":"2023-08-29","o":2.55,"h":2.74,"l":2.53,"c":2.6,"v":49200},{"d":"2023-08-30","o":2.6,"h":2.69,"l":2.56,"c":2.66,"v":57600},{"d":"2023-08-31","o":2.65,"h":2.72,"l":2.61,"c":2.69,"v":24800},{"d":"2023-09-01","o":2.71,"h":2.74,"l":2.65,"c":2.74,"v":16900},{"d":"2023-09-05","o":2.74,"h":2.74,"l":2.58,"c":2.68,"v":22300},{"d":"2023-09-06","o":2.71,"h":2.77,"l":2.59,"c":2.64,"v":38400},{"d":"2023-09-07","o":2.71,"h":2.71,"l":2.51,"c":2.55,"v":30200},{"d":"2023-09-08","o":2.68,"h":2.68,"l":2.53,"c":2.58,"v":22700},{"d":"2023-09-11","o":2.66,"h":2.66,"l":2.56,"c":2.58,"v":43600},{"d":"2023-09-12","o":2.59,"h":2.59,"l":2.55,"c":2.57,"v":33300},{"d":"2023-09-13","o":2.58,"h":2.7,"l":2.56,"c":2.64,"v":55100},{"d":"2023-09-14","o":2.61,"h":2.69,"l":2.57,"c":2.6,"v":65600},{"d":"2023-09-15","o":2.56,"h":2.59,"l":2.48,"c":2.5,"v":43700},{"d":"2023-09-18","o":2.45,"h":2.52,"l":2.33,"c":2.4,"v":73600},{"d":"2023-09-19","o":2.39,"h":2.4,"l":2.2,"c":2.3,"v":90900},{"d":"2023-09-20","o":2.3,"h":2.37,"l":2.16,"c":2.19,"v":68700},{"d":"2023-09-21","o":2.17,"h":2.25,"l":2.15,"c":2.15,"v":45000},{"d":"2023-09-22","o":2.16,"h":2.31,"l":2.06,"c":2.06,"v":55400},{"d":"2023-09-25","o":2.13,"h":2.27,"l":2.05,"c":2.14,"v":228700},{"d":"2023-09-26","o":2.21,"h":2.25,"l":2.08,"c":2.12,"v":84300},{"d":"2023-09-27","o":2.17,"h":2.24,"l":2.12,"c":2.16,"v":47300},{"d":"2023-09-28","o":2.17,"h":2.25,"l":2.06,"c":2.1,"v":83400},{"d":"2023-09-29","o":2.2,"h":2.4,"l":2.12,"c":2.33,"v":83400},{"d":"2023-10-02","o":2.37,"h":2.41,"l":2.28,"c":2.31,"v":32700},{"d":"2023-10-03","o":2.39,"h":2.39,"l":2.26,"c":2.26,"v":14900},{"d":"2023-10-04","o":2.24,"h":2.31,"l":2.2,"c":2.25,"v":12200},{"d":"2023-10-05","o":2.28,"h":2.29,"l":2.18,"c":2.27,"v":11700},{"d":"2023-10-06","o":2.27,"h":2.28,"l":2.21,"c":2.28,"v":6800},{"d":"2023-10-09","o":2.22,"h":2.26,"l":2.16,"c":2.23,"v":15000},{"d":"2023-10-10","o":2.24,"h":2.3,"l":2.14,"c":2.26,"v":21400},{"d":"2023-10-11","o":2.25,"h":2.25,"l":2.14,"c":2.24,"v":39400},{"d":"2023-10-12","o":2.25,"h":2.25,"l":2.1,"c":2.15,"v":17700},{"d":"2023-10-13","o":2.11,"h":2.22,"l":2.11,"c":2.16,"v":25100},{"d":"2023-10-16","o":2.17,"h":2.21,"l":2.1,"c":2.13,"v":28300},{"d":"2023-10-17","o":2.15,"h":2.2,"l":2.1,"c":2.12,"v":49500},{"d":"2023-10-18","o":2.12,"h":2.13,"l":2.06,"c":2.08,"v":43500},{"d":"2023-10-19","o":2.1,"h":2.1,"l":1.97,"c":2,"v":52700},{"d":"2023-10-20","o":2,"h":2,"l":1.9,"c":1.93,"v":48400},{"d":"2023-10-23","o":1.9,"h":1.97,"l":1.85,"c":1.85,"v":56300},{"d":"2023-10-24","o":1.83,"h":1.94,"l":1.72,"c":1.79,"v":40600},{"d":"2023-10-25","o":1.78,"h":1.8,"l":1.75,"c":1.78,"v":19600},{"d":"2023-10-26","o":1.8,"h":1.94,"l":1.8,"c":1.85,"v":52700},{"d":"2023-10-27","o":1.85,"h":1.95,"l":1.8,"c":1.86,"v":40600},{"d":"2023-10-30","o":1.92,"h":1.99,"l":1.86,"c":1.86,"v":49500},{"d":"2023-10-31","o":1.86,"h":1.93,"l":1.83,"c":1.93,"v":26800},{"d":"2023-11-01","o":1.86,"h":1.94,"l":1.8,"c":1.93,"v":18900},{"d":"2023-11-02","o":1.91,"h":1.93,"l":1.8,"c":1.86,"v":121700},{"d":"2023-11-03","o":1.82,"h":2.09,"l":1.82,"c":2.03,"v":42700},{"d":"2023-11-06","o":2.03,"h":2.16,"l":2.03,"c":2.1,"v":24900},{"d":"2023-11-07","o":2.1,"h":2.15,"l":1.96,"c":2.05,"v":47700},{"d":"2023-11-08","o":2.01,"h":2.1,"l":1.9,"c":1.95,"v":21000},{"d":"2023-11-09","o":2,"h":2.07,"l":1.8,"c":1.84,"v":59600},{"d":"2023-11-10","o":1.8,"h":1.92,"l":1.8,"c":1.9,"v":36100},{"d":"2023-11-13","o":1.99,"h":1.99,"l":1.88,"c":1.91,"v":17400},{"d":"2023-11-14","o":1.91,"h":1.98,"l":1.9,"c":1.97,"v":31100},{"d":"2023-11-15","o":1.97,"h":2.07,"l":1.94,"c":2.06,"v":24700},{"d":"2023-11-16","o":2.07,"h":2.07,"l":1.97,"c":2.04,"v":14600},{"d":"2023-11-17","o":2.02,"h":2.03,"l":1.94,"c":2,"v":37500},{"d":"2023-11-20","o":1.94,"h":1.99,"l":1.79,"c":1.9,"v":172100},{"d":"2023-11-21","o":1.95,"h":1.95,"l":1.81,"c":1.86,"v":17500},{"d":"2023-11-22","o":1.88,"h":1.89,"l":1.82,"c":1.83,"v":32400},{"d":"2023-11-24","o":1.92,"h":1.94,"l":1.84,"c":1.93,"v":13200},{"d":"2023-11-27","o":1.94,"h":2,"l":1.87,"c":1.95,"v":12500},{"d":"2023-11-28","o":1.94,"h":2,"l":1.89,"c":2,"v":28900},{"d":"2023-11-29","o":1.96,"h":2.06,"l":1.96,"c":2.04,"v":42800},{"d":"2023-11-30","o":2.13,"h":2.13,"l":1.9,"c":1.96,"v":38900},{"d":"2023-12-01","o":1.94,"h":2.03,"l":1.9,"c":1.98,"v":26300},{"d":"2023-12-04","o":1.92,"h":1.97,"l":1.91,"c":1.94,"v":25700},{"d":"2023-12-05","o":1.93,"h":1.94,"l":1.88,"c":1.92,"v":45200},{"d":"2023-12-06","o":1.94,"h":1.94,"l":1.91,"c":1.93,"v":28200},{"d":"2023-12-07","o":1.88,"h":1.95,"l":1.87,"c":1.88,"v":31000},{"d":"2023-12-08","o":1.9,"h":1.9,"l":1.84,"c":1.85,"v":54600},{"d":"2023-12-11","o":1.87,"h":1.87,"l":1.76,"c":1.82,"v":37800},{"d":"2023-12-12","o":1.8,"h":1.82,"l":1.75,"c":1.81,"v":32500},{"d":"2023-12-13","o":1.83,"h":1.84,"l":1.78,"c":1.83,"v":28800},{"d":"2023-12-14","o":1.78,"h":2.04,"l":1.78,"c":1.97,"v":131000},{"d":"2023-12-15","o":2,"h":2.15,"l":1.98,"c":2.14,"v":72800},{"d":"2023-12-18","o":2.12,"h":2.31,"l":2.04,"c":2.21,"v":141600},{"d":"2023-12-19","o":2.31,"h":2.31,"l":2.12,"c":2.19,"v":72400},{"d":"2023-12-20","o":2.16,"h":2.19,"l":2.04,"c":2.09,"v":85600},{"d":"2023-12-21","o":2.09,"h":2.28,"l":2.09,"c":2.22,"v":59800},{"d":"2023-12-22","o":2.2,"h":2.28,"l":2.08,"c":2.12,"v":62200},{"d":"2023-12-26","o":2.12,"h":2.28,"l":2.05,"c":2.24,"v":50200},{"d":"2023-12-27","o":2.23,"h":2.42,"l":2.2,"c":2.22,"v":72000},{"d":"2023-12-28","o":2.18,"h":2.34,"l":2.18,"c":2.29,"v":38000},{"d":"2023-12-29","o":2.3,"h":2.37,"l":2.16,"c":2.18,"v":82600},{"d":"2024-01-02","o":2.21,"h":2.39,"l":2.21,"c":2.29,"v":66500},{"d":"2024-01-03","o":2.35,"h":2.35,"l":2.12,"c":2.13,"v":80300},{"d":"2024-01-04","o":2.11,"h":2.18,"l":2.08,"c":2.14,"v":13600},{"d":"2024-01-05","o":2.15,"h":2.19,"l":2.03,"c":2.08,"v":151000},{"d":"2024-01-08","o":2.09,"h":2.14,"l":2,"c":2.12,"v":80300},{"d":"2024-01-09","o":2.12,"h":2.12,"l":2.08,"c":2.09,"v":16500},{"d":"2024-01-10","o":2.09,"h":2.09,"l":1.95,"c":1.96,"v":119400},{"d":"2024-01-11","o":1.99,"h":1.99,"l":1.92,"c":1.93,"v":38200},{"d":"2024-01-12","o":1.99,"h":1.99,"l":1.86,"c":1.92,"v":72000},{"d":"2024-01-16","o":1.88,"h":1.92,"l":1.82,"c":1.82,"v":47400},{"d":"2024-01-17","o":1.82,"h":1.89,"l":1.82,"c":1.87,"v":42900},{"d":"2024-01-18","o":1.96,"h":1.96,"l":1.87,"c":1.94,"v":24400},{"d":"2024-01-19","o":2,"h":2,"l":1.88,"c":1.95,"v":38600},{"d":"2024-01-22","o":1.9,"h":1.98,"l":1.89,"c":1.95,"v":19200},{"d":"2024-01-23","o":2,"h":2,"l":1.95,"c":1.98,"v":12000},{"d":"2024-01-24","o":1.98,"h":2,"l":1.87,"c":1.88,"v":42500},{"d":"2024-01-25","o":1.88,"h":1.91,"l":1.85,"c":1.86,"v":42700},{"d":"2024-01-26","o":1.85,"h":1.9,"l":1.85,"c":1.87,"v":21100},{"d":"2024-01-29","o":1.82,"h":1.98,"l":1.82,"c":1.9,"v":37500},{"d":"2024-01-30","o":1.9,"h":1.97,"l":1.88,"c":1.89,"v":24800},{"d":"2024-01-31","o":1.89,"h":1.94,"l":1.89,"c":1.94,"v":30000},{"d":"2024-02-01","o":1.91,"h":1.96,"l":1.89,"c":1.92,"v":28400},{"d":"2024-02-02","o":1.89,"h":1.9,"l":1.83,"c":1.84,"v":38700},{"d":"2024-02-05","o":1.84,"h":1.86,"l":1.83,"c":1.84,"v":24700},{"d":"2024-02-06","o":1.83,"h":1.88,"l":1.82,"c":1.85,"v":31900},{"d":"2024-02-07","o":1.84,"h":1.85,"l":1.82,"c":1.82,"v":16000},{"d":"2024-02-08","o":1.82,"h":1.83,"l":1.8,"c":1.83,"v":58400},{"d":"2024-02-09","o":1.83,"h":1.84,"l":1.78,"c":1.84,"v":35300},{"d":"2024-02-12","o":1.82,"h":1.93,"l":1.82,"c":1.83,"v":48700},{"d":"2024-02-13","o":1.8,"h":1.84,"l":1.79,"c":1.8,"v":37800},{"d":"2024-02-14","o":1.8,"h":1.87,"l":1.78,"c":1.87,"v":67200},{"d":"2024-02-15","o":1.86,"h":1.9,"l":1.84,"c":1.9,"v":17100},{"d":"2024-02-16","o":1.89,"h":1.9,"l":1.8,"c":1.88,"v":57400},{"d":"2024-02-20","o":1.88,"h":1.88,"l":1.8,"c":1.81,"v":31700},{"d":"2024-02-21","o":1.81,"h":1.81,"l":1.74,"c":1.79,"v":51900},{"d":"2024-02-22","o":1.79,"h":1.79,"l":1.72,"c":1.75,"v":91900},{"d":"2024-02-23","o":1.73,"h":1.75,"l":1.71,"c":1.72,"v":56700},{"d":"2024-02-26","o":1.71,"h":1.89,"l":1.7,"c":1.78,"v":105900},{"d":"2024-02-27","o":1.84,"h":2.02,"l":1.81,"c":2.02,"v":102500},{"d":"2024-02-28","o":2.02,"h":2.37,"l":1.95,"c":2.16,"v":272200},{"d":"2024-02-29","o":2.24,"h":2.29,"l":1.95,"c":1.95,"v":61800},{"d":"2024-03-01","o":1.95,"h":1.99,"l":1.86,"c":1.91,"v":77500},{"d":"2024-03-04","o":1.96,"h":2.01,"l":1.86,"c":1.86,"v":66800},{"d":"2024-03-05","o":1.88,"h":1.92,"l":1.84,"c":1.85,"v":39200},{"d":"2024-03-06","o":1.93,"h":1.98,"l":1.86,"c":1.94,"v":79100},{"d":"2024-03-07","o":1.79,"h":1.8,"l":1.39,"c":1.56,"v":383900},{"d":"2024-03-08","o":1.65,"h":1.72,"l":1.59,"c":1.65,"v":138700},{"d":"2024-03-11","o":1.67,"h":1.77,"l":1.67,"c":1.74,"v":69400},{"d":"2024-03-12","o":1.76,"h":1.76,"l":1.7,"c":1.71,"v":33900},{"d":"2024-03-13","o":1.72,"h":1.78,"l":1.72,"c":1.76,"v":64200},{"d":"2024-03-14","o":1.74,"h":1.8,"l":1.72,"c":1.74,"v":76500},{"d":"2024-03-15","o":1.77,"h":1.85,"l":1.77,"c":1.84,"v":67300},{"d":"2024-03-18","o":1.83,"h":1.86,"l":1.8,"c":1.84,"v":47200},{"d":"2024-03-19","o":1.83,"h":2.4,"l":1.82,"c":1.83,"v":3891000},{"d":"2024-03-20","o":1.76,"h":2.06,"l":1.76,"c":1.93,"v":301800},{"d":"2024-03-21","o":2,"h":2.55,"l":1.94,"c":2.5,"v":716700},{"d":"2024-03-22","o":2.43,"h":2.57,"l":2.03,"c":2.03,"v":251500},{"d":"2024-03-25","o":2.2,"h":2.26,"l":2.11,"c":2.14,"v":129700},{"d":"2024-03-26","o":2.11,"h":2.19,"l":2.06,"c":2.18,"v":103700},{"d":"2024-03-27","o":2.13,"h":2.26,"l":2.11,"c":2.2,"v":80900},{"d":"2024-03-28","o":2.2,"h":2.3,"l":2.06,"c":2.09,"v":141100},{"d":"2024-04-01","o":2.09,"h":2.14,"l":2.05,"c":2.07,"v":83000},{"d":"2024-04-02","o":2.05,"h":2.05,"l":1.92,"c":2,"v":83600},{"d":"2024-04-03","o":1.99,"h":2.03,"l":1.92,"c":1.97,"v":62900},{"d":"2024-04-04","o":2,"h":2.1,"l":1.98,"c":2.03,"v":49000},{"d":"2024-04-05","o":2.03,"h":2.06,"l":1.99,"c":2,"v":24800},{"d":"2024-04-08","o":1.98,"h":2.13,"l":1.98,"c":2,"v":110300},{"d":"2024-04-09","o":2.02,"h":2.08,"l":1.98,"c":2,"v":30600},{"d":"2024-04-10","o":2.01,"h":2.07,"l":1.98,"c":2,"v":13700},{"d":"2024-04-11","o":1.95,"h":2.09,"l":1.91,"c":1.94,"v":72300},{"d":"2024-04-12","o":1.93,"h":1.98,"l":1.92,"c":1.92,"v":25700},{"d":"2024-04-15","o":1.96,"h":2,"l":1.87,"c":1.89,"v":45100},{"d":"2024-04-16","o":1.88,"h":1.97,"l":1.86,"c":1.89,"v":56700},{"d":"2024-04-17","o":1.87,"h":1.91,"l":1.86,"c":1.86,"v":26600},{"d":"2024-04-18","o":1.9,"h":1.9,"l":1.86,"c":1.9,"v":22400},{"d":"2024-04-19","o":1.91,"h":1.91,"l":1.82,"c":1.84,"v":36200},{"d":"2024-04-22","o":1.82,"h":1.92,"l":1.82,"c":1.83,"v":74500},{"d":"2024-04-23","o":1.8,"h":1.86,"l":1.78,"c":1.82,"v":77900},{"d":"2024-04-24","o":1.84,"h":1.87,"l":1.8,"c":1.85,"v":28200},{"d":"2024-04-25","o":1.83,"h":1.87,"l":1.8,"c":1.83,"v":17400},{"d":"2024-04-26","o":1.82,"h":1.86,"l":1.82,"c":1.84,"v":28200},{"d":"2024-04-29","o":1.81,"h":1.86,"l":1.78,"c":1.81,"v":41600},{"d":"2024-04-30","o":1.82,"h":1.85,"l":1.78,"c":1.79,"v":48100},{"d":"2024-05-01","o":1.77,"h":1.83,"l":1.77,"c":1.79,"v":46200},{"d":"2024-05-02","o":1.81,"h":1.84,"l":1.77,"c":1.82,"v":96300},{"d":"2024-05-03","o":1.84,"h":1.85,"l":1.75,"c":1.77,"v":40200},{"d":"2024-05-06","o":1.85,"h":1.85,"l":1.75,"c":1.77,"v":32500},{"d":"2024-05-07","o":1.78,"h":1.78,"l":1.65,"c":1.66,"v":61600},{"d":"2024-05-08","o":1.68,"h":1.74,"l":1.65,"c":1.67,"v":44200},{"d":"2024-05-09","o":1.68,"h":1.69,"l":1.66,"c":1.67,"v":56600},{"d":"2024-05-10","o":1.7,"h":1.74,"l":1.65,"c":1.65,"v":63100},{"d":"2024-05-13","o":1.67,"h":1.71,"l":1.67,"c":1.68,"v":61200},{"d":"2024-05-14","o":1.7,"h":1.7,"l":1.65,"c":1.68,"v":64800},{"d":"2024-05-15","o":1.65,"h":1.7,"l":1.64,"c":1.64,"v":58600},{"d":"2024-05-16","o":1.66,"h":1.67,"l":1.6,"c":1.62,"v":47400},{"d":"2024-05-17","o":1.62,"h":1.65,"l":1.6,"c":1.65,"v":91100},{"d":"2024-05-20","o":1.67,"h":1.77,"l":1.65,"c":1.77,"v":104900},{"d":"2024-05-21","o":1.78,"h":1.8,"l":1.73,"c":1.78,"v":87800},{"d":"2024-05-22","o":1.76,"h":1.8,"l":1.65,"c":1.69,"v":85000},{"d":"2024-05-23","o":1.69,"h":1.74,"l":1.66,"c":1.68,"v":62100},{"d":"2024-05-24","o":1.67,"h":1.84,"l":1.67,"c":1.79,"v":95500},{"d":"2024-05-28","o":1.79,"h":1.97,"l":1.75,"c":1.95,"v":175700},{"d":"2024-05-29","o":1.93,"h":1.93,"l":1.85,"c":1.88,"v":100600},{"d":"2024-05-30","o":1.89,"h":1.91,"l":1.85,"c":1.88,"v":51700},{"d":"2024-05-31","o":1.96,"h":2.01,"l":1.93,"c":2,"v":122500},{"d":"2024-06-03","o":2,"h":2.06,"l":1.81,"c":1.88,"v":151100},{"d":"2024-06-04","o":1.86,"h":1.89,"l":1.73,"c":1.81,"v":64000},{"d":"2024-06-05","o":1.59,"h":1.78,"l":1.59,"c":1.77,"v":132900},{"d":"2024-06-06","o":1.8,"h":1.85,"l":1.78,"c":1.79,"v":44400},{"d":"2024-06-07","o":1.81,"h":1.84,"l":1.79,"c":1.82,"v":89000},{"d":"2024-06-10","o":1.83,"h":1.9,"l":1.81,"c":1.88,"v":125200},{"d":"2024-06-11","o":1.9,"h":1.95,"l":1.85,"c":1.93,"v":59100},{"d":"2024-06-12","o":1.98,"h":1.99,"l":1.88,"c":1.88,"v":80200},{"d":"2024-06-13","o":1.88,"h":1.94,"l":1.85,"c":1.87,"v":28400},{"d":"2024-06-14","o":1.79,"h":1.86,"l":1.77,"c":1.82,"v":97800},{"d":"2024-06-17","o":1.82,"h":1.86,"l":1.77,"c":1.8,"v":83800},{"d":"2024-06-18","o":1.85,"h":1.98,"l":1.85,"c":1.98,"v":76600},{"d":"2024-06-20","o":1.98,"h":1.98,"l":1.88,"c":1.88,"v":114300},{"d":"2024-06-21","o":1.88,"h":1.93,"l":1.84,"c":1.91,"v":24400},{"d":"2024-06-24","o":1.93,"h":1.99,"l":1.93,"c":1.97,"v":78200},{"d":"2024-06-25","o":1.96,"h":1.96,"l":1.85,"c":1.85,"v":30100},{"d":"2024-06-26","o":1.83,"h":1.93,"l":1.83,"c":1.91,"v":40700},{"d":"2024-06-27","o":1.95,"h":1.95,"l":1.86,"c":1.89,"v":20200},{"d":"2024-06-28","o":1.9,"h":1.93,"l":1.89,"c":1.91,"v":24400},{"d":"2024-07-01","o":2.1,"h":2.21,"l":1.95,"c":1.98,"v":472800},{"d":"2024-07-02","o":2.05,"h":2.05,"l":2,"c":2.02,"v":282300},{"d":"2024-07-03","o":2.01,"h":2.12,"l":2.01,"c":2.05,"v":111300},{"d":"2024-07-05","o":2.07,"h":2.15,"l":2.05,"c":2.14,"v":147000},{"d":"2024-07-08","o":2.13,"h":2.53,"l":2.13,"c":2.43,"v":555800},{"d":"2024-07-09","o":2.5,"h":2.55,"l":2.18,"c":2.18,"v":324900},{"d":"2024-07-10","o":2.19,"h":2.26,"l":2.08,"c":2.13,"v":258800},{"d":"2024-07-11","o":2.32,"h":2.5,"l":2.12,"c":2.23,"v":504900},{"d":"2024-07-12","o":2.24,"h":2.43,"l":2.22,"c":2.36,"v":207400},{"d":"2024-07-15","o":2.36,"h":2.39,"l":2.21,"c":2.21,"v":159200},{"d":"2024-07-16","o":2.21,"h":2.34,"l":2.21,"c":2.34,"v":81400},{"d":"2024-07-17","o":2.33,"h":2.37,"l":2.25,"c":2.3,"v":36700},{"d":"2024-07-18","o":2.3,"h":2.35,"l":2.22,"c":2.23,"v":58400},{"d":"2024-07-19","o":2.22,"h":2.29,"l":2.09,"c":2.11,"v":81000},{"d":"2024-07-22","o":2.1,"h":2.26,"l":2.1,"c":2.23,"v":130400},{"d":"2024-07-23","o":2.2,"h":2.22,"l":2.07,"c":2.11,"v":108300},{"d":"2024-07-24","o":2.12,"h":2.15,"l":2.12,"c":2.12,"v":88300},{"d":"2024-07-25","o":2.12,"h":2.12,"l":2.07,"c":2.11,"v":56900},{"d":"2024-07-26","o":2.14,"h":2.2,"l":2.03,"c":2.12,"v":150200},{"d":"2024-07-29","o":2.14,"h":2.28,"l":2.13,"c":2.25,"v":169900},{"d":"2024-07-30","o":2.28,"h":2.28,"l":2.14,"c":2.17,"v":59700},{"d":"2024-07-31","o":2.13,"h":2.17,"l":2.12,"c":2.12,"v":60200},{"d":"2024-08-01","o":2.12,"h":2.14,"l":2.06,"c":2.09,"v":67300},{"d":"2024-08-02","o":2.12,"h":2.14,"l":2.02,"c":2.08,"v":245400},{"d":"2024-08-05","o":2,"h":2.19,"l":1.88,"c":2.15,"v":195900},{"d":"2024-08-06","o":2.19,"h":2.19,"l":2,"c":2.06,"v":272400},{"d":"2024-08-07","o":2.09,"h":2.09,"l":2,"c":2,"v":268300},{"d":"2024-08-08","o":2,"h":2.05,"l":2,"c":2.04,"v":72000},{"d":"2024-08-09","o":2.04,"h":2.05,"l":2,"c":2.02,"v":64200},{"d":"2024-08-12","o":2.01,"h":2.07,"l":1.98,"c":1.99,"v":145300},{"d":"2024-08-13","o":2.03,"h":2.1,"l":1.96,"c":2.02,"v":190000},{"d":"2024-08-14","o":2.06,"h":2.09,"l":2.01,"c":2.05,"v":65600},{"d":"2024-08-15","o":2.05,"h":2.07,"l":2.03,"c":2.04,"v":58300},{"d":"2024-08-16","o":2.05,"h":2.05,"l":2,"c":2.03,"v":54700},{"d":"2024-08-19","o":2.05,"h":2.06,"l":2,"c":2.02,"v":67100},{"d":"2024-08-20","o":2.02,"h":2.05,"l":2,"c":2.01,"v":52700},{"d":"2024-08-21","o":2,"h":2.01,"l":1.96,"c":1.99,"v":45800},{"d":"2024-08-22","o":1.99,"h":2.03,"l":1.99,"c":2,"v":55800},{"d":"2024-08-23","o":2,"h":2.06,"l":2,"c":2,"v":21400},{"d":"2024-08-26","o":1.99,"h":2.01,"l":1.98,"c":2,"v":20200},{"d":"2024-08-27","o":2,"h":2,"l":1.96,"c":1.97,"v":50000},{"d":"2024-08-28","o":1.96,"h":1.99,"l":1.96,"c":1.98,"v":72700},{"d":"2024-08-29","o":2,"h":2.03,"l":1.97,"c":2,"v":48000},{"d":"2024-08-30","o":2,"h":2.04,"l":1.99,"c":2,"v":36700},{"d":"2024-09-03","o":2.01,"h":2.01,"l":1.95,"c":1.96,"v":75300},{"d":"2024-09-04","o":1.95,"h":2.02,"l":1.95,"c":1.98,"v":50100},{"d":"2024-09-05","o":1.99,"h":2,"l":1.98,"c":2,"v":14300},{"d":"2024-09-06","o":1.98,"h":2,"l":1.97,"c":1.99,"v":64700},{"d":"2024-09-09","o":1.87,"h":1.98,"l":1.87,"c":1.94,"v":84700},{"d":"2024-09-10","o":1.77,"h":1.9,"l":1.77,"c":1.89,"v":109600},{"d":"2024-09-11","o":1.86,"h":1.93,"l":1.84,"c":1.88,"v":92800},{"d":"2024-09-12","o":1.81,"h":1.96,"l":1.8,"c":1.93,"v":50400},{"d":"2024-09-13","o":1.9,"h":1.97,"l":1.9,"c":1.96,"v":33000},{"d":"2024-09-16","o":1.89,"h":1.99,"l":1.89,"c":1.96,"v":32000},{"d":"2024-09-17","o":1.9,"h":1.95,"l":1.89,"c":1.89,"v":96800},{"d":"2024-09-18","o":1.9,"h":1.94,"l":1.87,"c":1.89,"v":64300},{"d":"2024-09-19","o":1.92,"h":1.93,"l":1.88,"c":1.9,"v":30500},{"d":"2024-09-20","o":1.9,"h":1.91,"l":1.88,"c":1.89,"v":30400},{"d":"2024-09-23","o":1.97,"h":2.01,"l":1.9,"c":1.93,"v":102200},{"d":"2024-09-24","o":1.94,"h":1.95,"l":1.92,"c":1.94,"v":20600},{"d":"2024-09-25","o":1.96,"h":1.99,"l":1.89,"c":1.9,"v":28600},{"d":"2024-09-26","o":1.93,"h":2,"l":1.88,"c":1.97,"v":37100},{"d":"2024-09-27","o":1.98,"h":2,"l":1.96,"c":1.98,"v":26800},{"d":"2024-09-30","o":1.96,"h":1.98,"l":1.9,"c":1.91,"v":47300},{"d":"2024-10-01","o":1.91,"h":1.91,"l":1.86,"c":1.89,"v":49300},{"d":"2024-10-02","o":1.89,"h":1.92,"l":1.85,"c":1.86,"v":41400},{"d":"2024-10-03","o":1.88,"h":1.9,"l":1.85,"c":1.88,"v":29000},{"d":"2024-10-04","o":1.9,"h":1.93,"l":1.87,"c":1.91,"v":27800},{"d":"2024-10-07","o":1.9,"h":1.96,"l":1.9,"c":1.95,"v":62400},{"d":"2024-10-08","o":1.94,"h":2.08,"l":1.94,"c":2.01,"v":206900},{"d":"2024-10-09","o":1.98,"h":2.08,"l":1.98,"c":2.03,"v":108400},{"d":"2024-10-10","o":2.01,"h":2.04,"l":1.98,"c":2.02,"v":185500},{"d":"2024-10-11","o":2.01,"h":2.05,"l":1.98,"c":2,"v":110900},{"d":"2024-10-14","o":1.98,"h":2.03,"l":1.98,"c":2,"v":90600},{"d":"2024-10-15","o":2,"h":2.04,"l":1.98,"c":2.02,"v":62300},{"d":"2024-10-16","o":2,"h":2.05,"l":1.98,"c":2,"v":92900},{"d":"2024-10-17","o":1.98,"h":2.06,"l":1.98,"c":2.05,"v":34100},{"d":"2024-10-18","o":2.03,"h":2.03,"l":1.98,"c":2.01,"v":155300},{"d":"2024-10-21","o":2,"h":2.01,"l":1.95,"c":1.99,"v":80200},{"d":"2024-10-22","o":1.99,"h":2.02,"l":1.94,"c":1.95,"v":59700},{"d":"2024-10-23","o":1.93,"h":1.95,"l":1.75,"c":1.85,"v":130300},{"d":"2024-10-24","o":1.86,"h":1.9,"l":1.86,"c":1.88,"v":33100},{"d":"2024-10-25","o":1.93,"h":1.96,"l":1.82,"c":1.83,"v":37500},{"d":"2024-10-28","o":1.83,"h":1.88,"l":1.83,"c":1.87,"v":50700},{"d":"2024-10-29","o":1.84,"h":1.89,"l":1.84,"c":1.86,"v":33900},{"d":"2024-10-30","o":1.88,"h":1.89,"l":1.87,"c":1.89,"v":20700},{"d":"2024-10-31","o":1.88,"h":1.88,"l":1.81,"c":1.82,"v":94500},{"d":"2024-11-01","o":1.77,"h":1.81,"l":1.57,"c":1.79,"v":321000},{"d":"2024-11-04","o":1.74,"h":1.77,"l":1.7,"c":1.7,"v":76500},{"d":"2024-11-05","o":1.7,"h":1.76,"l":1.66,"c":1.7,"v":58200},{"d":"2024-11-06","o":1.71,"h":1.77,"l":1.69,"c":1.73,"v":77300},{"d":"2024-11-07","o":1.73,"h":1.89,"l":1.73,"c":1.86,"v":130200},{"d":"2024-11-08","o":1.88,"h":1.91,"l":1.82,"c":1.88,"v":75200},{"d":"2024-11-11","o":1.9,"h":1.92,"l":1.77,"c":1.78,"v":119600},{"d":"2024-11-12","o":1.76,"h":1.8,"l":1.73,"c":1.73,"v":52200},{"d":"2024-11-13","o":1.74,"h":1.8,"l":1.65,"c":1.65,"v":67500},{"d":"2024-11-14","o":1.67,"h":1.78,"l":1.64,"c":1.65,"v":59900},{"d":"2024-11-15","o":1.65,"h":1.67,"l":1.6,"c":1.61,"v":70900},{"d":"2024-11-18","o":1.62,"h":1.77,"l":1.61,"c":1.68,"v":134600},{"d":"2024-11-19","o":1.69,"h":1.86,"l":1.65,"c":1.78,"v":150000},{"d":"2024-11-20","o":1.76,"h":1.84,"l":1.76,"c":1.81,"v":57900},{"d":"2024-11-21","o":1.8,"h":1.83,"l":1.73,"c":1.75,"v":86100},{"d":"2024-11-22","o":1.82,"h":1.92,"l":1.76,"c":1.9,"v":99500},{"d":"2024-11-25","o":1.97,"h":1.98,"l":1.9,"c":1.93,"v":177200},{"d":"2024-11-26","o":1.99,"h":1.99,"l":1.87,"c":1.91,"v":330200},{"d":"2024-11-27","o":1.76,"h":1.84,"l":1.7,"c":1.78,"v":284800},{"d":"2024-11-29","o":1.79,"h":1.84,"l":1.78,"c":1.79,"v":90400},{"d":"2024-12-02","o":1.78,"h":1.83,"l":1.62,"c":1.64,"v":436500},{"d":"2024-12-03","o":1.64,"h":1.73,"l":1.64,"c":1.68,"v":122300},{"d":"2024-12-04","o":1.66,"h":1.69,"l":1.64,"c":1.68,"v":159900},{"d":"2024-12-05","o":1.67,"h":1.73,"l":1.65,"c":1.71,"v":161800},{"d":"2024-12-06","o":1.71,"h":1.82,"l":1.71,"c":1.82,"v":207400},{"d":"2024-12-09","o":1.8,"h":1.8,"l":1.73,"c":1.76,"v":159100},{"d":"2024-12-10","o":1.74,"h":1.8,"l":1.71,"c":1.72,"v":236600},{"d":"2024-12-11","o":1.72,"h":1.74,"l":1.7,"c":1.7,"v":107300},{"d":"2024-12-12","o":1.73,"h":1.73,"l":1.66,"c":1.69,"v":135900},{"d":"2024-12-13","o":1.67,"h":1.71,"l":1.66,"c":1.69,"v":68500},{"d":"2024-12-16","o":1.71,"h":1.75,"l":1.65,"c":1.69,"v":323700},{"d":"2024-12-17","o":1.69,"h":1.73,"l":1.65,"c":1.68,"v":150500},{"d":"2024-12-18","o":1.68,"h":1.68,"l":1.58,"c":1.63,"v":206400},{"d":"2024-12-19","o":1.64,"h":1.64,"l":1.59,"c":1.63,"v":106800},{"d":"2024-12-20","o":1.61,"h":1.71,"l":1.61,"c":1.71,"v":261100},{"d":"2024-12-23","o":1.75,"h":1.75,"l":1.66,"c":1.68,"v":178800},{"d":"2024-12-24","o":1.71,"h":1.73,"l":1.61,"c":1.65,"v":222200},{"d":"2024-12-26","o":1.63,"h":1.88,"l":1.5,"c":1.8,"v":1396200},{"d":"2024-12-27","o":2.2,"h":2.24,"l":1.92,"c":2.14,"v":3537700},{"d":"2024-12-30","o":2.14,"h":2.24,"l":1.8,"c":2.1,"v":2150100},{"d":"2024-12-31","o":2.17,"h":2.17,"l":1.85,"c":1.86,"v":913600},{"d":"2025-01-02","o":2.02,"h":2.09,"l":1.95,"c":2.04,"v":959800},{"d":"2025-01-03","o":2.17,"h":2.77,"l":2.1,"c":2.63,"v":8141700},{"d":"2025-01-06","o":4.5,"h":4.9,"l":3.48,"c":4,"v":129861500},{"d":"2025-01-07","o":5.06,"h":5.09,"l":3.61,"c":3.76,"v":95008500},{"d":"2025-01-08","o":3.79,"h":3.81,"l":3.09,"c":3.42,"v":35242200},{"d":"2025-01-10","o":3.41,"h":3.99,"l":3.2,"c":3.74,"v":20492900},{"d":"2025-01-13","o":3.76,"h":3.77,"l":2.67,"c":2.8,"v":21291100},{"d":"2025-01-14","o":3.11,"h":3.28,"l":2.78,"c":3,"v":16269700},{"d":"2025-01-15","o":3.05,"h":3.34,"l":2.7,"c":3.27,"v":20776900},{"d":"2025-01-16","o":3.08,"h":3.21,"l":3,"c":3.14,"v":8583400},{"d":"2025-01-17","o":3.12,"h":3.29,"l":2.75,"c":2.76,"v":12770500},{"d":"2025-01-21","o":2.82,"h":2.97,"l":2.72,"c":2.89,"v":7003100},{"d":"2025-01-22","o":3,"h":3.33,"l":2.89,"c":3.01,"v":12614000},{"d":"2025-01-23","o":2.95,"h":3.06,"l":2.8,"c":2.86,"v":6045700},{"d":"2025-01-24","o":2.93,"h":3.37,"l":2.8,"c":2.99,"v":14857900},{"d":"2025-01-27","o":2.83,"h":2.9,"l":2.39,"c":2.52,"v":10056900},{"d":"2025-01-28","o":2.53,"h":2.83,"l":2.47,"c":2.68,"v":6120700},{"d":"2025-01-29","o":2.66,"h":2.68,"l":2.44,"c":2.5,"v":5419700},{"d":"2025-01-30","o":2.51,"h":2.62,"l":2.37,"c":2.41,"v":4440700},{"d":"2025-01-31","o":2.53,"h":2.77,"l":2.48,"c":2.56,"v":8032800},{"d":"2025-02-03","o":2.4,"h":2.54,"l":2.37,"c":2.49,"v":4117800},{"d":"2025-02-04","o":2.57,"h":2.61,"l":2.44,"c":2.5,"v":4702700},{"d":"2025-02-05","o":2.5,"h":2.5,"l":2.37,"c":2.48,"v":3583600},{"d":"2025-02-06","o":2.82,"h":3.05,"l":2.68,"c":2.73,"v":18035000},{"d":"2025-02-07","o":2.77,"h":2.93,"l":2.64,"c":2.75,"v":11437500},{"d":"2025-02-10","o":2.79,"h":3.2,"l":2.68,"c":3.09,"v":14907100},{"d":"2025-02-11","o":3.03,"h":3.08,"l":2.7,"c":2.74,"v":8125700},{"d":"2025-02-12","o":2.7,"h":2.78,"l":2.62,"c":2.68,"v":5968000},{"d":"2025-02-13","o":2.74,"h":2.88,"l":2.62,"c":2.88,"v":6437800},{"d":"2025-02-14","o":2.78,"h":2.9,"l":2.63,"c":2.7,"v":6577200},{"d":"2025-02-18","o":2.68,"h":2.68,"l":2.53,"c":2.58,"v":5452600},{"d":"2025-02-19","o":2.55,"h":2.68,"l":2.52,"c":2.57,"v":4059200},{"d":"2025-02-20","o":2.53,"h":2.54,"l":2.37,"c":2.42,"v":4960400},{"d":"2025-02-21","o":2.44,"h":2.48,"l":2.23,"c":2.24,"v":5063000},{"d":"2025-02-24","o":2.25,"h":2.26,"l":2.08,"c":2.08,"v":4883000},{"d":"2025-02-25","o":2.02,"h":2.07,"l":1.87,"c":1.91,"v":5098400},{"d":"2025-02-26","o":1.99,"h":2.06,"l":1.96,"c":1.99,"v":2804100},{"d":"2025-02-27","o":2.12,"h":2.13,"l":1.9,"c":1.9,"v":3363900},{"d":"2025-02-28","o":1.86,"h":1.93,"l":1.8,"c":1.85,"v":3229200},{"d":"2025-03-03","o":1.89,"h":1.9,"l":1.68,"c":1.71,"v":4987600},{"d":"2025-03-04","o":1.62,"h":1.7,"l":1.56,"c":1.66,"v":3820400},{"d":"2025-03-05","o":1.3,"h":1.44,"l":1.29,"c":1.35,"v":12256100},{"d":"2025-03-06","o":1.3,"h":1.36,"l":1.28,"c":1.3,"v":2910100},{"d":"2025-03-07","o":1.23,"h":1.31,"l":1.15,"c":1.29,"v":3716200},{"d":"2025-03-10","o":1.26,"h":1.27,"l":1.15,"c":1.19,"v":2801400},{"d":"2025-03-11","o":1.18,"h":1.25,"l":1.13,"c":1.18,"v":2127000},{"d":"2025-03-12","o":1.2,"h":1.23,"l":1.12,"c":1.15,"v":3357900},{"d":"2025-03-13","o":1.15,"h":1.17,"l":1.12,"c":1.13,"v":2106100},{"d":"2025-03-14","o":1.16,"h":1.22,"l":1.15,"c":1.22,"v":2307200},{"d":"2025-03-17","o":1.26,"h":1.33,"l":1.21,"c":1.27,"v":3101500},{"d":"2025-03-18","o":1.4,"h":1.49,"l":1.29,"c":1.34,"v":9283700},{"d":"2025-03-19","o":1.34,"h":1.39,"l":1.31,"c":1.36,"v":2385600},{"d":"2025-03-20","o":1.37,"h":1.39,"l":1.3,"c":1.3,"v":1713700},{"d":"2025-03-21","o":1.28,"h":1.3,"l":1.25,"c":1.3,"v":1081600},{"d":"2025-03-24","o":1.31,"h":1.36,"l":1.28,"c":1.3,"v":2624700},{"d":"2025-03-25","o":1.32,"h":1.33,"l":1.2,"c":1.22,"v":2331100},{"d":"2025-03-26","o":1.22,"h":1.25,"l":1.19,"c":1.21,"v":1637400},{"d":"2025-03-27","o":1.19,"h":1.22,"l":1.16,"c":1.18,"v":1603700},{"d":"2025-03-28","o":1.17,"h":1.19,"l":1.08,"c":1.08,"v":2151800},{"d":"2025-03-31","o":1.04,"h":1.04,"l":0.97,"c":1.03,"v":2600900},{"d":"2025-04-01","o":1.04,"h":1.1,"l":1.02,"c":1.04,"v":993800},{"d":"2025-04-02","o":1.02,"h":1.09,"l":1.02,"c":1.06,"v":1126700},{"d":"2025-04-03","o":1,"h":1.05,"l":0.97,"c":1.01,"v":1895000},{"d":"2025-04-04","o":0.95,"h":0.98,"l":0.9,"c":0.94,"v":1607100},{"d":"2025-04-07","o":0.86,"h":1,"l":0.85,"c":0.95,"v":2419300},{"d":"2025-04-08","o":1.08,"h":1.09,"l":0.95,"c":0.97,"v":1983900},{"d":"2025-04-09","o":0.91,"h":1.12,"l":0.91,"c":1.1,"v":1597100},{"d":"2025-04-10","o":1.07,"h":1.07,"l":0.99,"c":1.04,"v":773300},{"d":"2025-04-11","o":1.03,"h":1.09,"l":1.02,"c":1.08,"v":475600},{"d":"2025-04-14","o":1.15,"h":1.15,"l":1.04,"c":1.08,"v":1042900},{"d":"2025-04-15","o":1.1,"h":1.11,"l":1.06,"c":1.08,"v":661800},{"d":"2025-04-16","o":1.05,"h":1.08,"l":1.03,"c":1.05,"v":432400},{"d":"2025-04-17","o":1.07,"h":1.09,"l":1.04,"c":1.08,"v":454100},{"d":"2025-04-21","o":1.08,"h":1.08,"l":1.01,"c":1.02,"v":1010500},{"d":"2025-04-22","o":1.03,"h":1.11,"l":1.03,"c":1.09,"v":775900},{"d":"2025-04-23","o":1.14,"h":1.23,"l":1.13,"c":1.19,"v":1913100},{"d":"2025-04-24","o":1.24,"h":1.38,"l":1.22,"c":1.38,"v":2873600},{"d":"2025-04-25","o":1.36,"h":1.39,"l":1.3,"c":1.36,"v":1762600},{"d":"2025-04-28","o":1.47,"h":1.51,"l":1.36,"c":1.41,"v":2715200},{"d":"2025-04-29","o":1.38,"h":1.4,"l":1.35,"c":1.36,"v":1055000},{"d":"2025-04-30","o":1.31,"h":1.33,"l":1.25,"c":1.33,"v":840300},{"d":"2025-05-01","o":1.35,"h":1.36,"l":1.3,"c":1.31,"v":961700},{"d":"2025-05-02","o":1.34,"h":1.42,"l":1.33,"c":1.41,"v":1400300},{"d":"2025-05-05","o":1.41,"h":1.42,"l":1.37,"c":1.41,"v":1027200},{"d":"2025-05-06","o":1.39,"h":1.4,"l":1.3,"c":1.32,"v":1135800},{"d":"2025-05-07","o":1.32,"h":1.36,"l":1.31,"c":1.36,"v":620200},{"d":"2025-05-08","o":1.39,"h":1.43,"l":1.36,"c":1.42,"v":1081200},{"d":"2025-05-09","o":1.45,"h":1.49,"l":1.43,"c":1.47,"v":1274800},{"d":"2025-05-12","o":1.52,"h":1.52,"l":1.45,"c":1.5,"v":2153500},{"d":"2025-05-13","o":1.5,"h":1.6,"l":1.5,"c":1.58,"v":1865500},{"d":"2025-05-14","o":1.6,"h":1.63,"l":1.48,"c":1.51,"v":2096700},{"d":"2025-05-15","o":1.48,"h":1.49,"l":1.43,"c":1.48,"v":1092300},{"d":"2025-05-16","o":1.6,"h":1.78,"l":1.51,"c":1.77,"v":4262200},{"d":"2025-05-19","o":1.75,"h":1.76,"l":1.59,"c":1.63,"v":3638200},{"d":"2025-05-20","o":1.5,"h":1.62,"l":1.45,"c":1.52,"v":3861000},{"d":"2025-05-21","o":1.48,"h":1.6,"l":1.48,"c":1.51,"v":1570400},{"d":"2025-05-22","o":1.54,"h":1.58,"l":1.48,"c":1.55,"v":1510800},{"d":"2025-05-23","o":1.48,"h":1.57,"l":1.48,"c":1.55,"v":1148600},{"d":"2025-05-27","o":1.59,"h":1.71,"l":1.58,"c":1.7,"v":2240100},{"d":"2025-05-28","o":1.71,"h":1.72,"l":1.65,"c":1.66,"v":1623400},{"d":"2025-05-29","o":1.69,"h":1.77,"l":1.65,"c":1.72,"v":2456500},{"d":"2025-05-30","o":1.7,"h":1.71,"l":1.6,"c":1.65,"v":1144500},{"d":"2025-06-02","o":1.65,"h":1.71,"l":1.62,"c":1.69,"v":1062100},{"d":"2025-06-03","o":1.7,"h":1.75,"l":1.68,"c":1.72,"v":1059000},{"d":"2025-06-04","o":1.7,"h":1.76,"l":1.65,"c":1.74,"v":1115700},{"d":"2025-06-05","o":1.74,"h":1.78,"l":1.61,"c":1.62,"v":1447100},{"d":"2025-06-06","o":1.63,"h":1.74,"l":1.63,"c":1.72,"v":959800},{"d":"2025-06-09","o":1.74,"h":1.81,"l":1.68,"c":1.77,"v":2039100},{"d":"2025-06-10","o":1.8,"h":1.81,"l":1.66,"c":1.67,"v":1264800},{"d":"2025-06-11","o":1.67,"h":1.77,"l":1.67,"c":1.7,"v":1439800},{"d":"2025-06-12","o":1.67,"h":1.71,"l":1.61,"c":1.62,"v":1652000},{"d":"2025-06-13","o":1.57,"h":1.61,"l":1.54,"c":1.54,"v":1273900},{"d":"2025-06-16","o":1.57,"h":1.62,"l":1.55,"c":1.57,"v":877500},{"d":"2025-06-17","o":1.53,"h":1.55,"l":1.43,"c":1.44,"v":1572900},{"d":"2025-06-18","o":1.45,"h":1.5,"l":1.43,"c":1.49,"v":1255200},{"d":"2025-06-20","o":1.48,"h":1.5,"l":1.46,"c":1.5,"v":1351900},{"d":"2025-06-23","o":1.48,"h":1.5,"l":1.43,"c":1.48,"v":1093200},{"d":"2025-06-24","o":1.55,"h":1.62,"l":1.53,"c":1.57,"v":1264700},{"d":"2025-06-25","o":1.62,"h":1.63,"l":1.57,"c":1.59,"v":887000},{"d":"2025-06-26","o":1.64,"h":1.94,"l":1.59,"c":1.93,"v":5719200},{"d":"2025-06-27","o":1.92,"h":1.92,"l":1.72,"c":1.78,"v":2414700},{"d":"2025-06-30","o":1.86,"h":1.95,"l":1.78,"c":1.78,"v":1906900},{"d":"2025-07-01","o":1.78,"h":1.78,"l":1.65,"c":1.67,"v":1895000},{"d":"2025-07-02","o":1.68,"h":1.79,"l":1.65,"c":1.77,"v":1159700},{"d":"2025-07-03","o":1.78,"h":1.8,"l":1.74,"c":1.75,"v":690500},{"d":"2025-07-07","o":1.75,"h":1.76,"l":1.63,"c":1.68,"v":1287200},{"d":"2025-07-08","o":1.68,"h":1.74,"l":1.63,"c":1.63,"v":1053900},{"d":"2025-07-09","o":1.64,"h":1.65,"l":1.59,"c":1.63,"v":1344900},{"d":"2025-07-10","o":1.63,"h":1.65,"l":1.58,"c":1.63,"v":1017200},{"d":"2025-07-11","o":1.64,"h":1.64,"l":1.56,"c":1.56,"v":1104300},{"d":"2025-07-14","o":1.55,"h":1.59,"l":1.53,"c":1.57,"v":906700},{"d":"2025-07-15","o":1.61,"h":1.61,"l":1.51,"c":1.51,"v":1000000},{"d":"2025-07-16","o":1.5,"h":1.55,"l":1.43,"c":1.53,"v":2432700},{"d":"2025-07-17","o":1.6,"h":1.63,"l":1.56,"c":1.59,"v":2547500},{"d":"2025-07-18","o":1.62,"h":1.64,"l":1.5,"c":1.51,"v":1844700},{"d":"2025-07-21","o":1.58,"h":1.59,"l":1.49,"c":1.51,"v":1386700},{"d":"2025-07-22","o":1.52,"h":1.52,"l":1.46,"c":1.48,"v":1086800},{"d":"2025-07-23","o":1.5,"h":1.56,"l":1.46,"c":1.55,"v":1553000},{"d":"2025-07-24","o":1.56,"h":1.67,"l":1.53,"c":1.6,"v":2472000},{"d":"2025-07-25","o":1.62,"h":1.62,"l":1.55,"c":1.56,"v":832500},{"d":"2025-07-28","o":1.6,"h":1.6,"l":1.5,"c":1.51,"v":1136300},{"d":"2025-07-29","o":1.54,"h":1.54,"l":1.38,"c":1.38,"v":1959700},{"d":"2025-07-30","o":1.41,"h":1.43,"l":1.37,"c":1.38,"v":1134600},{"d":"2025-07-31","o":1.43,"h":1.43,"l":1.33,"c":1.35,"v":1423300},{"d":"2025-08-01","o":1.3,"h":1.34,"l":1.27,"c":1.32,"v":828900},{"d":"2025-08-04","o":1.34,"h":1.4,"l":1.34,"c":1.37,"v":967100},{"d":"2025-08-05","o":1.38,"h":1.39,"l":1.34,"c":1.38,"v":635800},{"d":"2025-08-06","o":1.37,"h":1.39,"l":1.33,"c":1.37,"v":1008000},{"d":"2025-08-07","o":1.42,"h":1.45,"l":1.26,"c":1.28,"v":2295900},{"d":"2025-08-08","o":1.32,"h":1.33,"l":1.26,"c":1.28,"v":1246600},{"d":"2025-08-11","o":1.31,"h":1.31,"l":1.25,"c":1.3,"v":1199600},{"d":"2025-08-12","o":1.3,"h":1.36,"l":1.3,"c":1.34,"v":848500},{"d":"2025-08-13","o":1.36,"h":1.37,"l":1.31,"c":1.32,"v":1011400},{"d":"2025-08-14","o":1.28,"h":1.34,"l":1.26,"c":1.33,"v":625700},{"d":"2025-08-15","o":1.32,"h":1.33,"l":1.29,"c":1.29,"v":783600},{"d":"2025-08-18","o":1.29,"h":1.32,"l":1.29,"c":1.29,"v":761700},{"d":"2025-08-19","o":1.29,"h":1.31,"l":1.2,"c":1.2,"v":1508100},{"d":"2025-08-20","o":1.22,"h":1.23,"l":1.15,"c":1.21,"v":1156400},{"d":"2025-08-21","o":1.21,"h":1.23,"l":1.2,"c":1.22,"v":459000},{"d":"2025-08-22","o":1.23,"h":1.3,"l":1.22,"c":1.3,"v":939800},{"d":"2025-08-25","o":1.3,"h":1.39,"l":1.27,"c":1.32,"v":1420400},{"d":"2025-08-26","o":1.33,"h":1.43,"l":1.3,"c":1.38,"v":2001200},{"d":"2025-08-27","o":1.39,"h":1.46,"l":1.38,"c":1.39,"v":2043600},{"d":"2025-08-28","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":861700},{"d":"2025-08-29","o":1.36,"h":1.38,"l":1.3,"c":1.3,"v":797100},{"d":"2025-09-02","o":1.27,"h":1.31,"l":1.24,"c":1.25,"v":940400},{"d":"2025-09-03","o":1.27,"h":1.3,"l":1.21,"c":1.25,"v":912500},{"d":"2025-09-04","o":1.25,"h":1.26,"l":1.21,"c":1.25,"v":947700},{"d":"2025-09-05","o":1.25,"h":1.3,"l":1.22,"c":1.29,"v":617200},{"d":"2025-09-08","o":1.3,"h":1.34,"l":1.28,"c":1.3,"v":1031000},{"d":"2025-09-09","o":1.29,"h":1.33,"l":1.27,"c":1.3,"v":663600},{"d":"2025-09-10","o":1.32,"h":1.36,"l":1.28,"c":1.28,"v":814200},{"d":"2025-09-11","o":1.3,"h":1.44,"l":1.28,"c":1.4,"v":1977200},{"d":"2025-09-12","o":1.42,"h":1.42,"l":1.34,"c":1.34,"v":1365400},{"d":"2025-09-15","o":1.35,"h":1.47,"l":1.35,"c":1.45,"v":2414400},{"d":"2025-09-16","o":1.45,"h":1.47,"l":1.37,"c":1.42,"v":1428000},{"d":"2025-09-17","o":1.43,"h":1.48,"l":1.38,"c":1.4,"v":1598800},{"d":"2025-09-18","o":1.42,"h":1.61,"l":1.42,"c":1.57,"v":3242500},{"d":"2025-09-19","o":1.6,"h":1.7,"l":1.5,"c":1.61,"v":3839700},{"d":"2025-09-22","o":2.2,"h":2.2,"l":1.75,"c":1.84,"v":46222000},{"d":"2025-09-23","o":1.99,"h":2,"l":1.76,"c":1.77,"v":7952700},{"d":"2025-09-24","o":1.84,"h":1.98,"l":1.82,"c":1.86,"v":5582400},{"d":"2025-09-25","o":1.73,"h":1.82,"l":1.69,"c":1.77,"v":3955500},{"d":"2025-09-26","o":1.8,"h":1.82,"l":1.68,"c":1.71,"v":1678300},{"d":"2025-09-29","o":1.74,"h":1.77,"l":1.68,"c":1.68,"v":2263900},{"d":"2025-09-30","o":1.66,"h":1.67,"l":1.6,"c":1.65,"v":2202000},{"d":"2025-10-01","o":1.61,"h":1.72,"l":1.61,"c":1.69,"v":2176500},{"d":"2025-10-02","o":1.71,"h":1.95,"l":1.7,"c":1.94,"v":3875300},{"d":"2025-10-03","o":1.93,"h":2.1,"l":1.85,"c":2.05,"v":7574800},{"d":"2025-10-06","o":2.14,"h":2.3,"l":2.03,"c":2.28,"v":7644900},{"d":"2025-10-07","o":2.36,"h":2.48,"l":2.15,"c":2.29,"v":9743100},{"d":"2025-10-08","o":2.45,"h":2.88,"l":2.39,"c":2.69,"v":17821200},{"d":"2025-10-09","o":2.72,"h":2.72,"l":2.48,"c":2.52,"v":6947100},{"d":"2025-10-10","o":2.52,"h":2.55,"l":2.2,"c":2.2,"v":9021600},{"d":"2025-10-13","o":2.33,"h":2.37,"l":2.2,"c":2.36,"v":4533100},{"d":"2025-10-14","o":2.29,"h":2.69,"l":2.17,"c":2.64,"v":7361600},{"d":"2025-10-15","o":2.73,"h":2.73,"l":2.39,"c":2.5,"v":6214600},{"d":"2025-10-16","o":2.59,"h":2.6,"l":2.24,"c":2.26,"v":5203700},{"d":"2025-10-17","o":2.2,"h":2.27,"l":2.15,"c":2.18,"v":2843600},{"d":"2025-10-20","o":2.23,"h":2.25,"l":2.12,"c":2.16,"v":3450800},{"d":"2025-10-21","o":2.15,"h":2.19,"l":1.97,"c":1.99,"v":3705400},{"d":"2025-10-22","o":1.91,"h":1.95,"l":1.8,"c":1.89,"v":4804800},{"d":"2025-10-23","o":1.93,"h":2.02,"l":1.89,"c":1.94,"v":1903100},{"d":"2025-10-24","o":2.07,"h":2.11,"l":1.96,"c":2.01,"v":2233000},{"d":"2025-10-27","o":2.11,"h":2.14,"l":2.02,"c":2.04,"v":2611000},{"d":"2025-10-28","o":2.04,"h":2.05,"l":1.9,"c":1.93,"v":2541600},{"d":"2025-10-29","o":1.99,"h":2,"l":1.9,"c":1.93,"v":1677000},{"d":"2025-10-30","o":1.88,"h":1.93,"l":1.85,"c":1.87,"v":1506300},{"d":"2025-10-31","o":1.92,"h":1.98,"l":1.88,"c":1.96,"v":1193000},{"d":"2025-11-03","o":2,"h":2,"l":1.76,"c":1.8,"v":2487900},{"d":"2025-11-04","o":1.7,"h":1.78,"l":1.65,"c":1.66,"v":2348400},{"d":"2025-11-05","o":1.69,"h":1.76,"l":1.67,"c":1.75,"v":1236400},{"d":"2025-11-06","o":1.72,"h":1.75,"l":1.6,"c":1.62,"v":1887800},{"d":"2025-11-07","o":1.55,"h":1.66,"l":1.51,"c":1.63,"v":1683500},{"d":"2025-11-10","o":1.73,"h":1.74,"l":1.62,"c":1.66,"v":1230200},{"d":"2025-11-11","o":1.62,"h":1.63,"l":1.57,"c":1.62,"v":1217900},{"d":"2025-11-12","o":1.64,"h":1.66,"l":1.55,"c":1.63,"v":1466000},{"d":"2025-11-13","o":1.6,"h":1.62,"l":1.46,"c":1.51,"v":1913800},{"d":"2025-11-14","o":1.38,"h":1.5,"l":1.38,"c":1.45,"v":2262100},{"d":"2025-11-17","o":1.36,"h":1.43,"l":1.28,"c":1.3,"v":2673400},{"d":"2025-11-18","o":1.27,"h":1.31,"l":1.22,"c":1.28,"v":1811700},{"d":"2025-11-19","o":1.31,"h":1.35,"l":1.24,"c":1.3,"v":1595500},{"d":"2025-11-20","o":1.34,"h":1.36,"l":1.23,"c":1.29,"v":3984800},{"d":"2025-11-21","o":1.26,"h":1.35,"l":1.24,"c":1.31,"v":1522300},{"d":"2025-11-24","o":1.31,"h":1.43,"l":1.26,"c":1.42,"v":1638000},{"d":"2025-11-25","o":1.4,"h":1.44,"l":1.34,"c":1.41,"v":1407500},{"d":"2025-11-26","o":1.4,"h":1.46,"l":1.38,"c":1.43,"v":1249200},{"d":"2025-11-28","o":1.45,"h":1.49,"l":1.44,"c":1.47,"v":636700},{"d":"2025-12-01","o":1.42,"h":1.44,"l":1.37,"c":1.37,"v":1239700},{"d":"2025-12-02","o":1.38,"h":1.43,"l":1.37,"c":1.37,"v":1126000},{"d":"2025-12-03","o":1.46,"h":1.59,"l":1.38,"c":1.57,"v":7365300},{"d":"2025-12-04","o":1.6,"h":1.65,"l":1.55,"c":1.62,"v":5382500},{"d":"2025-12-05","o":1.6,"h":1.64,"l":1.51,"c":1.52,"v":2294800},{"d":"2025-12-08","o":1.52,"h":1.52,"l":1.39,"c":1.4,"v":2179000},{"d":"2025-12-09","o":1.37,"h":1.51,"l":1.35,"c":1.47,"v":1925400},{"d":"2025-12-10","o":1.43,"h":1.44,"l":1.37,"c":1.41,"v":2180100},{"d":"2025-12-11","o":1.39,"h":1.41,"l":1.3,"c":1.32,"v":2424900},{"d":"2025-12-12","o":1.32,"h":1.33,"l":1.21,"c":1.23,"v":3839100},{"d":"2025-12-15","o":1.25,"h":1.26,"l":1.15,"c":1.21,"v":2946800},{"d":"2025-12-16","o":1.21,"h":1.24,"l":1.15,"c":1.18,"v":1374800},{"d":"2025-12-17","o":1.18,"h":1.2,"l":1.12,"c":1.13,"v":1736900},{"d":"2025-12-18","o":1.15,"h":1.18,"l":1.14,"c":1.15,"v":2070700},{"d":"2025-12-19","o":1.16,"h":1.19,"l":1.14,"c":1.18,"v":1833600},{"d":"2025-12-22","o":1.22,"h":1.24,"l":1.14,"c":1.15,"v":1965900},{"d":"2025-12-23","o":1.14,"h":1.14,"l":1.02,"c":1.07,"v":4208400},{"d":"2025-12-24","o":1.07,"h":1.08,"l":1,"c":1.06,"v":2151800},{"d":"2025-12-26","o":1.06,"h":1.06,"l":1,"c":1.03,"v":2343800},{"d":"2025-12-29","o":1.12,"h":1.27,"l":1.11,"c":1.13,"v":7322000},{"d":"2025-12-30","o":1.18,"h":1.19,"l":1.11,"c":1.11,"v":2830400},{"d":"2025-12-31","o":1.11,"h":1.22,"l":1.11,"c":1.18,"v":3937400},{"d":"2026-01-02","o":1.23,"h":1.23,"l":1.16,"c":1.2,"v":3113500},{"d":"2026-01-05","o":1.38,"h":1.4,"l":1.28,"c":1.3,"v":25170100},{"d":"2026-01-06","o":1.46,"h":1.48,"l":1.22,"c":1.24,"v":18826500},{"d":"2026-01-07","o":1.24,"h":1.28,"l":1.19,"c":1.2,"v":6602900},{"d":"2026-01-08","o":1.18,"h":1.28,"l":1.16,"c":1.27,"v":4940500},{"d":"2026-01-09","o":1.28,"h":1.39,"l":1.24,"c":1.36,"v":6594500},{"d":"2026-01-12","o":1.36,"h":1.41,"l":1.28,"c":1.37,"v":4860500},{"d":"2026-01-13","o":1.37,"h":1.38,"l":1.25,"c":1.25,"v":4863500},{"d":"2026-01-14","o":1.26,"h":1.3,"l":1.23,"c":1.29,"v":2255300},{"d":"2026-01-15","o":1.33,"h":1.34,"l":1.18,"c":1.19,"v":4367200},{"d":"2026-01-16","o":1.22,"h":1.25,"l":1.11,"c":1.14,"v":6554700},{"d":"2026-01-20","o":1.11,"h":1.21,"l":1.11,"c":1.18,"v":4447900},{"d":"2026-01-21","o":1.19,"h":1.35,"l":1.19,"c":1.32,"v":8506800},{"d":"2026-01-22","o":1.38,"h":1.93,"l":1.36,"c":1.83,"v":22188000},{"d":"2026-01-23","o":1.79,"h":1.84,"l":1.6,"c":1.7,"v":13396300},{"d":"2026-01-26","o":1.49,"h":1.53,"l":1.35,"c":1.41,"v":11135800},{"d":"2026-01-27","o":1.43,"h":1.53,"l":1.36,"c":1.45,"v":8389600},{"d":"2026-01-28","o":1.49,"h":1.49,"l":1.34,"c":1.36,"v":6901700},{"d":"2026-01-29","o":1.36,"h":1.4,"l":1.29,"c":1.3,"v":4791100},{"d":"2026-01-30","o":1.27,"h":1.34,"l":1.21,"c":1.23,"v":3791800},{"d":"2026-02-02","o":1.22,"h":1.25,"l":1.18,"c":1.22,"v":3257100},{"d":"2026-02-03","o":1.26,"h":1.27,"l":1.12,"c":1.17,"v":4327700},{"d":"2026-02-04","o":1.18,"h":1.18,"l":1.05,"c":1.11,"v":5352100},{"d":"2026-02-05","o":1.08,"h":1.1,"l":1.03,"c":1.04,"v":3599500},{"d":"2026-02-06","o":1.09,"h":1.22,"l":1.08,"c":1.2,"v":3349900},{"d":"2026-02-09","o":1.19,"h":1.21,"l":1.15,"c":1.19,"v":1875700},{"d":"2026-02-10","o":1.19,"h":1.21,"l":1.15,"c":1.15,"v":1384300},{"d":"2026-02-11","o":1.18,"h":1.19,"l":1.11,"c":1.14,"v":1418400},{"d":"2026-02-12","o":1.15,"h":1.16,"l":1.06,"c":1.08,"v":2292900},{"d":"2026-02-13","o":1.09,"h":1.15,"l":1.08,"c":1.11,"v":1263800},{"d":"2026-02-17","o":1.11,"h":1.12,"l":1.06,"c":1.08,"v":1022300},{"d":"2026-02-18","o":1.09,"h":1.15,"l":1.09,"c":1.09,"v":834700},{"d":"2026-02-19","o":1.1,"h":1.16,"l":1.09,"c":1.11,"v":1493100},{"d":"2026-02-20","o":1.12,"h":1.18,"l":1.12,"c":1.14,"v":1652200},{"d":"2026-02-23","o":1.12,"h":1.13,"l":1.03,"c":1.06,"v":2706700},{"d":"2026-02-24","o":1.03,"h":1.04,"l":1,"c":1.01,"v":2904200},{"d":"2026-02-25","o":1.02,"h":1.14,"l":0.98,"c":1.03,"v":5405200},{"d":"2026-02-26","o":0.95,"h":0.96,"l":0.88,"c":0.93,"v":4793300},{"d":"2026-02-27","o":0.93,"h":0.94,"l":0.79,"c":0.82,"v":9347500},{"d":"2026-03-02","o":0.82,"h":0.89,"l":0.8,"c":0.8,"v":3505400},{"d":"2026-03-03","o":0.8,"h":0.82,"l":0.76,"c":0.8,"v":3408300},{"d":"2026-03-04","o":0.82,"h":0.85,"l":0.78,"c":0.83,"v":2474500},{"d":"2026-03-05","o":0.84,"h":0.88,"l":0.81,"c":0.83,"v":1560200},{"d":"2026-03-06","o":0.81,"h":0.83,"l":0.78,"c":0.78,"v":1432800},{"d":"2026-03-09","o":0.79,"h":0.81,"l":0.77,"c":0.81,"v":1597300},{"d":"2026-03-10","o":0.81,"h":0.87,"l":0.8,"c":0.8,"v":2916500},{"d":"2026-03-11","o":0.82,"h":0.87,"l":0.81,"c":0.83,"v":1132300},{"d":"2026-03-12","o":0.83,"h":0.83,"l":0.78,"c":0.78,"v":1257700},{"d":"2026-03-13","o":0.8,"h":0.82,"l":0.76,"c":0.76,"v":1303700},{"d":"2026-03-16","o":0.78,"h":0.82,"l":0.77,"c":0.78,"v":1263600},{"d":"2026-03-17","o":0.8,"h":0.82,"l":0.77,"c":0.78,"v":805700},{"d":"2026-03-18","o":0.77,"h":0.79,"l":0.76,"c":0.76,"v":959700},{"d":"2026-03-19","o":0.76,"h":0.76,"l":0.72,"c":0.73,"v":1488600},{"d":"2026-03-20","o":0.72,"h":0.75,"l":0.66,"c":0.68,"v":2665700},{"d":"2026-03-23","o":0.69,"h":0.71,"l":0.67,"c":0.69,"v":1393700},{"d":"2026-03-24","o":0.69,"h":0.71,"l":0.67,"c":0.68,"v":1645600},{"d":"2026-03-25","o":0.68,"h":0.7,"l":0.64,"c":0.65,"v":1217200},{"d":"2026-03-26","o":0.63,"h":0.65,"l":0.6,"c":0.61,"v":2202400},{"d":"2026-03-27","o":0.61,"h":0.61,"l":0.57,"c":0.58,"v":1443700},{"d":"2026-03-30","o":0.56,"h":0.58,"l":0.55,"c":0.56,"v":1178700},{"d":"2026-03-31","o":0.57,"h":0.62,"l":0.57,"c":0.61,"v":1423448},{"d":"2026-04-01","o":0.64,"h":0.67,"l":0.64,"c":0.64,"v":899247},{"d":"2026-04-02","o":0.62,"h":0.66,"l":0.61,"c":0.64,"v":544933},{"d":"2026-04-06","o":0.65,"h":0.69,"l":0.64,"c":0.68,"v":760013},{"d":"2026-04-07","o":0.68,"h":0.68,"l":0.62,"c":0.62,"v":639385},{"d":"2026-04-08","o":0.7,"h":0.72,"l":0.66,"c":0.67,"v":1163759},{"d":"2026-04-09","o":0.67,"h":0.68,"l":0.65,"c":0.65,"v":406035},{"d":"2026-04-10","o":0.66,"h":0.69,"l":0.65,"c":0.65,"v":507793},{"d":"2026-04-13","o":0.65,"h":0.68,"l":0.64,"c":0.67,"v":742453},{"d":"2026-04-14","o":0.69,"h":0.74,"l":0.69,"c":0.7,"v":981294},{"d":"2026-04-15","o":0.72,"h":0.78,"l":0.72,"c":0.78,"v":1014120},{"d":"2026-04-16","o":0.82,"h":0.83,"l":0.78,"c":0.81,"v":1299054},{"d":"2026-04-17","o":0.85,"h":0.9,"l":0.84,"c":0.84,"v":2238075},{"d":"2026-04-20","o":0.82,"h":0.84,"l":0.81,"c":0.82,"v":1038015},{"d":"2026-04-21","o":0.83,"h":0.87,"l":0.78,"c":0.8,"v":1228993},{"d":"2026-04-22","o":0.81,"h":0.82,"l":0.76,"c":0.78,"v":864102},{"d":"2026-04-23","o":0.78,"h":0.79,"l":0.73,"c":0.75,"v":564064},{"d":"2026-04-24","o":0.75,"h":0.81,"l":0.75,"c":0.79,"v":754112},{"d":"2026-04-27","o":0.83,"h":0.86,"l":0.79,"c":0.79,"v":1249387},{"d":"2026-04-28","o":0.78,"h":0.8,"l":0.76,"c":0.77,"v":748912},{"d":"2026-04-29","o":0.77,"h":0.79,"l":0.73,"c":0.75,"v":501478},{"d":"2026-04-30","o":0.75,"h":0.87,"l":0.75,"c":0.86,"v":1238169},{"d":"2026-05-01","o":0.86,"h":0.86,"l":0.82,"c":0.84,"v":597250},{"d":"2026-05-04","o":0.85,"h":0.88,"l":0.83,"c":0.84,"v":946303},{"d":"2026-05-05","o":0.84,"h":0.84,"l":0.79,"c":0.82,"v":583101},{"d":"2026-05-06","o":0.84,"h":0.89,"l":0.82,"c":0.87,"v":1059555},{"d":"2026-05-07","o":0.86,"h":0.86,"l":0.79,"c":0.8,"v":968743},{"d":"2026-05-08","o":0.8,"h":0.82,"l":0.79,"c":0.8,"v":531471},{"d":"2026-05-11","o":0.82,"h":0.95,"l":0.81,"c":0.9,"v":2890939},{"d":"2026-05-12","o":0.88,"h":0.89,"l":0.84,"c":0.87,"v":1059235},{"d":"2026-05-13","o":0.86,"h":1.07,"l":0.86,"c":1.01,"v":5372961},{"d":"2026-05-14","o":1.12,"h":1.19,"l":1.03,"c":1.15,"v":5266804},{"d":"2026-05-15","o":1.06,"h":1.09,"l":1.01,"c":1.05,"v":2732130},{"d":"2026-05-18","o":1.03,"h":1.06,"l":0.96,"c":1,"v":2859490},{"d":"2026-05-19","o":0.97,"h":0.97,"l":0.91,"c":0.93,"v":1794333}]