[{"d":"2021-06-18","o":21,"h":22.91,"l":16.5,"c":19.45,"v":8810500},{"d":"2021-06-21","o":20.8,"h":21.88,"l":19.77,"c":19.89,"v":2153300},{"d":"2021-06-22","o":20.02,"h":20.02,"l":18.02,"c":18.82,"v":985000},{"d":"2021-06-23","o":18.82,"h":19.3,"l":18.27,"c":18.38,"v":544900},{"d":"2021-06-24","o":18.43,"h":18.6,"l":17.5,"c":18,"v":422600},{"d":"2021-06-25","o":17.69,"h":17.95,"l":16.86,"c":16.94,"v":745200},{"d":"2021-06-28","o":17.36,"h":18.34,"l":17.19,"c":18.33,"v":698900},{"d":"2021-06-29","o":18.65,"h":18.98,"l":17.82,"c":17.94,"v":607700},{"d":"2021-06-30","o":17.9,"h":18.7,"l":17.9,"c":18.5,"v":247400},{"d":"2021-07-01","o":18.51,"h":18.85,"l":17.13,"c":17.81,"v":387100},{"d":"2021-07-02","o":18.09,"h":18.37,"l":17.67,"c":18.03,"v":293800},{"d":"2021-07-06","o":18.88,"h":18.88,"l":17.7,"c":17.86,"v":237900},{"d":"2021-07-07","o":17.85,"h":18.37,"l":17.4,"c":17.5,"v":230400},{"d":"2021-07-08","o":17.16,"h":20.44,"l":17.08,"c":19.48,"v":820300},{"d":"2021-07-09","o":19.45,"h":19.73,"l":18.58,"c":18.58,"v":446000},{"d":"2021-07-12","o":18.89,"h":19.34,"l":18.61,"c":19,"v":206500},{"d":"2021-07-13","o":19.45,"h":20.45,"l":18,"c":18.77,"v":1299300},{"d":"2021-07-14","o":18.92,"h":19.3,"l":17.62,"c":17.81,"v":508900},{"d":"2021-07-15","o":17.76,"h":18.39,"l":17.54,"c":18.09,"v":367600},{"d":"2021-07-16","o":18.09,"h":18.39,"l":17.37,"c":17.38,"v":228900},{"d":"2021-07-19","o":17.25,"h":17.38,"l":16.71,"c":17.01,"v":336600},{"d":"2021-07-20","o":17.09,"h":17.65,"l":16.9,"c":17.59,"v":159500},{"d":"2021-07-21","o":17.46,"h":17.5,"l":16.9,"c":16.99,"v":283500},{"d":"2021-07-22","o":17.09,"h":17.53,"l":16.9,"c":17.26,"v":142400},{"d":"2021-07-23","o":17.19,"h":17.42,"l":17.01,"c":17.38,"v":84500},{"d":"2021-07-26","o":17.84,"h":17.84,"l":16.03,"c":16.25,"v":570900},{"d":"2021-07-27","o":17,"h":17,"l":15.88,"c":16.29,"v":418700},{"d":"2021-07-28","o":16.3,"h":16.63,"l":15.92,"c":16.23,"v":273000},{"d":"2021-07-29","o":16.06,"h":16.33,"l":15.9,"c":16.06,"v":257200},{"d":"2021-07-30","o":16.12,"h":16.12,"l":14.42,"c":15.5,"v":605800},{"d":"2021-08-02","o":15.8,"h":16.04,"l":15.26,"c":15.64,"v":344300},{"d":"2021-08-03","o":15.84,"h":15.84,"l":14.95,"c":14.97,"v":162700},{"d":"2021-08-04","o":14.83,"h":15.04,"l":14.37,"c":14.62,"v":256500},{"d":"2021-08-05","o":14.56,"h":14.78,"l":13.89,"c":14.7,"v":377700},{"d":"2021-08-06","o":15.06,"h":15.39,"l":14.14,"c":14.38,"v":373000},{"d":"2021-08-09","o":14.27,"h":14.4,"l":13.72,"c":14.3,"v":279600},{"d":"2021-08-10","o":14.56,"h":14.83,"l":14.2,"c":14.55,"v":197000},{"d":"2021-08-11","o":14.81,"h":15.06,"l":13.82,"c":13.95,"v":315600},{"d":"2021-08-12","o":14.24,"h":14.24,"l":13.54,"c":14.1,"v":338200},{"d":"2021-08-13","o":14.01,"h":14.49,"l":13.54,"c":13.62,"v":355400},{"d":"2021-08-16","o":13.13,"h":15.5,"l":13.13,"c":14.75,"v":1210600},{"d":"2021-08-17","o":14.88,"h":15.92,"l":14.32,"c":15.39,"v":426000},{"d":"2021-08-18","o":15.31,"h":15.94,"l":15.31,"c":15.7,"v":250800},{"d":"2021-08-19","o":15.51,"h":15.7,"l":14.5,"c":14.57,"v":139800},{"d":"2021-08-20","o":14.78,"h":14.92,"l":14.51,"c":14.84,"v":149200},{"d":"2021-08-23","o":15.45,"h":16.65,"l":15.25,"c":16.06,"v":688800},{"d":"2021-08-24","o":16.53,"h":16.58,"l":16.16,"c":16.19,"v":240900},{"d":"2021-08-25","o":16.4,"h":16.6,"l":16.15,"c":16.48,"v":156600},{"d":"2021-08-26","o":16.5,"h":16.85,"l":16.14,"c":16.4,"v":136600},{"d":"2021-08-27","o":16.26,"h":16.87,"l":16.23,"c":16.6,"v":155100},{"d":"2021-08-30","o":16.93,"h":17,"l":15.87,"c":15.93,"v":195600},{"d":"2021-08-31","o":16.11,"h":16.45,"l":15.72,"c":16.38,"v":138400},{"d":"2021-09-01","o":17.17,"h":17.5,"l":16.51,"c":16.83,"v":238700},{"d":"2021-09-02","o":17,"h":17.48,"l":16.7,"c":17.25,"v":295900},{"d":"2021-09-03","o":17.47,"h":17.47,"l":16.96,"c":17.16,"v":190500},{"d":"2021-09-07","o":17.39,"h":17.87,"l":16.84,"c":17.84,"v":381100},{"d":"2021-09-08","o":17.71,"h":17.9,"l":16.85,"c":17.82,"v":291600},{"d":"2021-09-09","o":17.81,"h":17.84,"l":16.85,"c":16.97,"v":203200},{"d":"2021-09-10","o":17.15,"h":17.15,"l":16.14,"c":16.46,"v":289700},{"d":"2021-09-13","o":16.69,"h":16.82,"l":15.5,"c":15.63,"v":213400},{"d":"2021-09-14","o":15.43,"h":15.94,"l":15.22,"c":15.61,"v":248700},{"d":"2021-09-15","o":15.5,"h":15.92,"l":15.12,"c":15.19,"v":282900},{"d":"2021-09-16","o":15.21,"h":15.56,"l":14.85,"c":15.23,"v":250300},{"d":"2021-09-17","o":15.96,"h":16.51,"l":15.5,"c":16.42,"v":557200},{"d":"2021-09-20","o":15.76,"h":16.16,"l":15.38,"c":15.65,"v":365200},{"d":"2021-09-21","o":15.75,"h":16.18,"l":15.5,"c":16.05,"v":233500},{"d":"2021-09-22","o":16,"h":16.43,"l":15.91,"c":16.35,"v":277700},{"d":"2021-09-23","o":16.52,"h":16.59,"l":16.07,"c":16.28,"v":263900},{"d":"2021-09-24","o":16.08,"h":16.33,"l":15.81,"c":16,"v":235600},{"d":"2021-09-27","o":15.9,"h":16.15,"l":15.36,"c":15.68,"v":230500},{"d":"2021-09-28","o":15.49,"h":15.65,"l":15.17,"c":15.53,"v":250800},{"d":"2021-09-29","o":15.5,"h":15.65,"l":14.7,"c":14.79,"v":266700},{"d":"2021-09-30","o":14.7,"h":14.82,"l":14.31,"c":14.79,"v":147800},{"d":"2021-10-01","o":14.68,"h":14.68,"l":13.77,"c":13.86,"v":481700},{"d":"2021-10-04","o":13.9,"h":13.98,"l":13.02,"c":13.28,"v":295900},{"d":"2021-10-05","o":13.19,"h":13.57,"l":12.85,"c":13.49,"v":440200},{"d":"2021-10-06","o":13.48,"h":13.52,"l":12.95,"c":13,"v":179900},{"d":"2021-10-07","o":13.01,"h":13.31,"l":12.85,"c":13.17,"v":247200},{"d":"2021-10-08","o":13.19,"h":13.35,"l":12.35,"c":12.55,"v":361200},{"d":"2021-10-11","o":12.6,"h":12.88,"l":12.36,"c":12.58,"v":220300},{"d":"2021-10-12","o":12.69,"h":12.95,"l":12.39,"c":12.43,"v":141700},{"d":"2021-10-13","o":12.59,"h":12.84,"l":12.12,"c":12.76,"v":177000},{"d":"2021-10-14","o":13.12,"h":13.26,"l":12.76,"c":12.97,"v":144100},{"d":"2021-10-15","o":13.18,"h":13.5,"l":13,"c":13.5,"v":174400},{"d":"2021-10-18","o":13.99,"h":14.16,"l":13.34,"c":13.99,"v":622300},{"d":"2021-10-19","o":14.39,"h":14.68,"l":13.76,"c":14.66,"v":347600},{"d":"2021-10-20","o":14.54,"h":14.85,"l":14.18,"c":14.64,"v":164400},{"d":"2021-10-21","o":14.7,"h":15.29,"l":14.68,"c":15.17,"v":255500},{"d":"2021-10-22","o":15,"h":15.31,"l":14.02,"c":15.25,"v":356300},{"d":"2021-10-25","o":15.34,"h":15.39,"l":13.7,"c":14.12,"v":554500},{"d":"2021-10-26","o":14.43,"h":14.76,"l":13.49,"c":13.74,"v":542600},{"d":"2021-10-27","o":13.77,"h":14.45,"l":13.5,"c":14.32,"v":294400},{"d":"2021-10-28","o":14.22,"h":14.4,"l":14,"c":14.18,"v":228200},{"d":"2021-10-29","o":14.12,"h":14.99,"l":14.07,"c":14.59,"v":293700},{"d":"2021-11-01","o":14.62,"h":15.72,"l":14.5,"c":15.52,"v":853500},{"d":"2021-11-02","o":16.21,"h":17.11,"l":15.06,"c":17,"v":769600},{"d":"2021-11-03","o":17.44,"h":17.81,"l":16.55,"c":17.25,"v":1072100},{"d":"2021-11-04","o":17.21,"h":17.81,"l":17.06,"c":17.8,"v":419500},{"d":"2021-11-05","o":17.64,"h":17.75,"l":16.73,"c":17.18,"v":424700},{"d":"2021-11-08","o":17.23,"h":17.66,"l":16.64,"c":16.7,"v":364700},{"d":"2021-11-09","o":16.23,"h":16.36,"l":13.8,"c":15.37,"v":1550600},{"d":"2021-11-10","o":15.48,"h":16.1,"l":14.69,"c":14.85,"v":381900},{"d":"2021-11-11","o":14.96,"h":15.3,"l":14.02,"c":14.57,"v":413800},{"d":"2021-11-12","o":14.5,"h":15.03,"l":14.36,"c":14.92,"v":427700},{"d":"2021-11-15","o":14.75,"h":15.11,"l":12.38,"c":12.85,"v":1552600},{"d":"2021-11-16","o":13,"h":13.32,"l":12.25,"c":12.28,"v":703100},{"d":"2021-11-17","o":12.35,"h":12.43,"l":12.01,"c":12.2,"v":814800},{"d":"2021-11-18","o":12.2,"h":12.32,"l":10.94,"c":11.26,"v":967400},{"d":"2021-11-19","o":11.4,"h":11.91,"l":11.2,"c":11.65,"v":390900},{"d":"2021-11-22","o":11.87,"h":12.27,"l":10.87,"c":11.17,"v":719000},{"d":"2021-11-23","o":11.26,"h":11.4,"l":10.6,"c":10.85,"v":1851200},{"d":"2021-11-24","o":10.91,"h":11.43,"l":10.45,"c":11.31,"v":792100},{"d":"2021-11-26","o":11.38,"h":11.54,"l":10.87,"c":11.19,"v":338700},{"d":"2021-11-29","o":11.25,"h":11.4,"l":10.69,"c":10.99,"v":576700},{"d":"2021-11-30","o":11.18,"h":11.27,"l":10.47,"c":10.98,"v":484100},{"d":"2021-12-01","o":11.02,"h":11.34,"l":10.8,"c":10.92,"v":254000},{"d":"2021-12-02","o":10.76,"h":11.92,"l":10.76,"c":11.14,"v":473200},{"d":"2021-12-03","o":11.14,"h":11.32,"l":10.29,"c":10.58,"v":586000},{"d":"2021-12-06","o":10.63,"h":10.9,"l":10.25,"c":10.58,"v":410200},{"d":"2021-12-07","o":10.6,"h":11.33,"l":10.6,"c":11.18,"v":444500},{"d":"2021-12-08","o":11.08,"h":11.47,"l":10.79,"c":11.38,"v":268400},{"d":"2021-12-09","o":11.49,"h":11.82,"l":10.73,"c":10.8,"v":306800},{"d":"2021-12-10","o":10.7,"h":11.2,"l":10.7,"c":10.83,"v":333000},{"d":"2021-12-13","o":11.03,"h":11.45,"l":10.65,"c":11.02,"v":296100},{"d":"2021-12-14","o":10.69,"h":11.02,"l":10,"c":10.02,"v":662500},{"d":"2021-12-15","o":10.1,"h":10.12,"l":6.6,"c":6.82,"v":7789300},{"d":"2021-12-16","o":7.5,"h":8.04,"l":7.1,"c":7.58,"v":3855800},{"d":"2021-12-17","o":7.5,"h":8.25,"l":7.13,"c":7.99,"v":3616800},{"d":"2021-12-20","o":7.97,"h":8.59,"l":7.94,"c":8.03,"v":1267200},{"d":"2021-12-21","o":8.02,"h":8.55,"l":7.71,"c":8.34,"v":1224800},{"d":"2021-12-22","o":8.29,"h":8.45,"l":7.81,"c":7.83,"v":950200},{"d":"2021-12-23","o":7.83,"h":7.85,"l":7.27,"c":7.72,"v":1665600},{"d":"2021-12-27","o":7.38,"h":8.15,"l":7.38,"c":7.99,"v":1201000},{"d":"2021-12-28","o":7.8,"h":7.96,"l":7.29,"c":7.33,"v":770200},{"d":"2021-12-29","o":7.33,"h":7.58,"l":7.23,"c":7.49,"v":685900},{"d":"2021-12-30","o":7.63,"h":7.8,"l":7.33,"c":7.35,"v":969600},{"d":"2021-12-31","o":7.26,"h":7.66,"l":7.26,"c":7.63,"v":1230400},{"d":"2022-01-03","o":7.7,"h":7.98,"l":7.36,"c":7.66,"v":706300},{"d":"2022-01-04","o":7.71,"h":7.72,"l":7.12,"c":7.23,"v":1129800},{"d":"2022-01-05","o":7.13,"h":7.23,"l":6.35,"c":6.44,"v":1005900},{"d":"2022-01-06","o":6.57,"h":6.69,"l":6.02,"c":6.6,"v":1593800},{"d":"2022-01-07","o":6.57,"h":6.9,"l":6.39,"c":6.42,"v":1336500},{"d":"2022-01-10","o":6.39,"h":6.43,"l":5.9,"c":6.38,"v":1280600},{"d":"2022-01-11","o":6.84,"h":7.02,"l":6.46,"c":6.74,"v":851900},{"d":"2022-01-12","o":6.96,"h":6.98,"l":6.47,"c":6.66,"v":1453200},{"d":"2022-01-13","o":6.61,"h":6.65,"l":6.11,"c":6.22,"v":866600},{"d":"2022-01-14","o":6.03,"h":6.17,"l":5.76,"c":5.96,"v":1010000},{"d":"2022-01-18","o":5.81,"h":5.87,"l":5.29,"c":5.39,"v":1975100},{"d":"2022-01-19","o":5.45,"h":5.93,"l":5.45,"c":5.58,"v":1075000},{"d":"2022-01-20","o":5.58,"h":5.89,"l":5.41,"c":5.55,"v":1539300},{"d":"2022-01-21","o":5.5,"h":5.55,"l":5.2,"c":5.26,"v":697400},{"d":"2022-01-24","o":5.03,"h":5.15,"l":4.66,"c":5.14,"v":1204000},{"d":"2022-01-25","o":5.03,"h":5.15,"l":4.79,"c":5.06,"v":1232000},{"d":"2022-01-26","o":5.22,"h":5.4,"l":4.85,"c":4.88,"v":1034800},{"d":"2022-01-27","o":4.96,"h":5.07,"l":4.64,"c":4.66,"v":655100},{"d":"2022-01-28","o":4.75,"h":5,"l":4.62,"c":4.94,"v":993600},{"d":"2022-01-31","o":4.91,"h":5.36,"l":4.91,"c":5.33,"v":750200},{"d":"2022-02-01","o":5.5,"h":5.51,"l":5.21,"c":5.48,"v":776100},{"d":"2022-02-02","o":5.58,"h":5.67,"l":5.25,"c":5.32,"v":738400},{"d":"2022-02-03","o":5.07,"h":5.32,"l":4.99,"c":5.05,"v":806200},{"d":"2022-02-04","o":5.06,"h":5.15,"l":4.9,"c":5.13,"v":788900},{"d":"2022-02-07","o":5.18,"h":5.3,"l":5.08,"c":5.22,"v":288600},{"d":"2022-02-08","o":5.42,"h":5.42,"l":4.99,"c":5.04,"v":655700},{"d":"2022-02-09","o":5.15,"h":5.86,"l":5.08,"c":5.76,"v":1611000},{"d":"2022-02-10","o":5.99,"h":6.14,"l":5.67,"c":5.75,"v":2079700},{"d":"2022-02-11","o":5.74,"h":5.97,"l":5.52,"c":5.54,"v":878600},{"d":"2022-02-14","o":5.56,"h":5.8,"l":5.52,"c":5.61,"v":807500},{"d":"2022-02-15","o":5.94,"h":6.07,"l":5.5,"c":5.9,"v":1070800},{"d":"2022-02-16","o":5.78,"h":6.32,"l":5.71,"c":6.24,"v":981700},{"d":"2022-02-17","o":6.06,"h":6.18,"l":5.58,"c":5.71,"v":1794600},{"d":"2022-02-18","o":5.88,"h":5.95,"l":5.71,"c":5.79,"v":997400},{"d":"2022-02-22","o":5.7,"h":5.89,"l":5.42,"c":5.48,"v":1125400},{"d":"2022-02-23","o":5.66,"h":5.66,"l":5.2,"c":5.22,"v":805800},{"d":"2022-02-24","o":4.93,"h":5.45,"l":4.81,"c":5.42,"v":643900},{"d":"2022-02-25","o":5.44,"h":5.56,"l":5.36,"c":5.53,"v":548400},{"d":"2022-02-28","o":5.49,"h":5.8,"l":5.4,"c":5.74,"v":770500},{"d":"2022-03-01","o":5.7,"h":5.99,"l":5.66,"c":5.8,"v":491200},{"d":"2022-03-02","o":5.8,"h":5.8,"l":5.43,"c":5.65,"v":439400},{"d":"2022-03-03","o":5.77,"h":5.81,"l":5.45,"c":5.56,"v":750000},{"d":"2022-03-04","o":5.45,"h":5.5,"l":5.08,"c":5.12,"v":589600},{"d":"2022-03-07","o":5.06,"h":5.19,"l":4.92,"c":4.97,"v":548100},{"d":"2022-03-08","o":4.97,"h":5.26,"l":4.83,"c":5.04,"v":658000},{"d":"2022-03-09","o":5.15,"h":5.57,"l":5.1,"c":5.56,"v":640300},{"d":"2022-03-10","o":5.46,"h":5.53,"l":5.2,"c":5.36,"v":851900},{"d":"2022-03-11","o":5.4,"h":5.4,"l":5.17,"c":5.22,"v":498700},{"d":"2022-03-14","o":5.22,"h":5.23,"l":4.97,"c":5.07,"v":750000},{"d":"2022-03-15","o":5.01,"h":5.1,"l":4.81,"c":4.94,"v":677400},{"d":"2022-03-16","o":5.01,"h":5.28,"l":4.97,"c":5.2,"v":1174300},{"d":"2022-03-17","o":5.22,"h":5.58,"l":5.03,"c":5.53,"v":731600},{"d":"2022-03-18","o":5.42,"h":5.8,"l":5.42,"c":5.65,"v":952300},{"d":"2022-03-21","o":5.74,"h":5.74,"l":5.06,"c":5.28,"v":1170100},{"d":"2022-03-22","o":5.3,"h":5.58,"l":5.25,"c":5.55,"v":812400},{"d":"2022-03-23","o":5.43,"h":5.49,"l":5.15,"c":5.16,"v":1005900},{"d":"2022-03-24","o":5.2,"h":5.25,"l":4.96,"c":5.14,"v":828800},{"d":"2022-03-25","o":5.2,"h":5.2,"l":4.95,"c":5.07,"v":696700},{"d":"2022-03-28","o":5.14,"h":5.19,"l":4.82,"c":4.97,"v":782800},{"d":"2022-03-29","o":5.02,"h":5.44,"l":5.01,"c":5.42,"v":1095200},{"d":"2022-03-30","o":5.21,"h":5.6,"l":5.09,"c":5.34,"v":1278800},{"d":"2022-03-31","o":5.3,"h":5.34,"l":5.03,"c":5.09,"v":778100},{"d":"2022-04-01","o":5.08,"h":5.34,"l":5.05,"c":5.32,"v":801300},{"d":"2022-04-04","o":5.33,"h":5.4,"l":5.16,"c":5.31,"v":1758300},{"d":"2022-04-05","o":5.27,"h":5.42,"l":4.97,"c":5.07,"v":1313300},{"d":"2022-04-06","o":4.96,"h":5.05,"l":4.84,"c":4.92,"v":836400},{"d":"2022-04-07","o":4.95,"h":4.95,"l":4.62,"c":4.87,"v":700100},{"d":"2022-04-08","o":4.89,"h":5.02,"l":4.7,"c":4.95,"v":754400},{"d":"2022-04-11","o":4.92,"h":4.96,"l":4.77,"c":4.81,"v":678700},{"d":"2022-04-12","o":4.85,"h":4.99,"l":4.84,"c":4.92,"v":607600},{"d":"2022-04-13","o":5.11,"h":5.31,"l":5.06,"c":5.19,"v":1110900},{"d":"2022-04-14","o":5.22,"h":5.44,"l":5.13,"c":5.32,"v":491000},{"d":"2022-04-18","o":5.34,"h":5.41,"l":5.06,"c":5.11,"v":466900},{"d":"2022-04-19","o":5.16,"h":5.29,"l":5,"c":5.19,"v":1022700},{"d":"2022-04-20","o":5.22,"h":5.22,"l":5.01,"c":5.09,"v":720700},{"d":"2022-04-21","o":5.18,"h":5.2,"l":4.87,"c":4.88,"v":830800},{"d":"2022-04-22","o":4.88,"h":4.9,"l":4.76,"c":4.78,"v":656800},{"d":"2022-04-25","o":4.72,"h":5,"l":4.71,"c":4.97,"v":790200},{"d":"2022-04-26","o":4.96,"h":5,"l":4.58,"c":4.6,"v":631200},{"d":"2022-04-27","o":4.64,"h":4.77,"l":4.53,"c":4.6,"v":345200},{"d":"2022-04-28","o":4.6,"h":4.64,"l":4.22,"c":4.42,"v":623500},{"d":"2022-04-29","o":4.43,"h":4.66,"l":4.28,"c":4.29,"v":495100},{"d":"2022-05-02","o":4.3,"h":4.6,"l":4.19,"c":4.58,"v":1175600},{"d":"2022-05-03","o":4.76,"h":4.8,"l":4.29,"c":4.4,"v":1087500},{"d":"2022-05-04","o":4.43,"h":4.44,"l":4.12,"c":4.38,"v":873200},{"d":"2022-05-05","o":4.35,"h":4.35,"l":3.97,"c":4.01,"v":1089900},{"d":"2022-05-06","o":4,"h":4.05,"l":3.67,"c":3.86,"v":599300},{"d":"2022-05-09","o":3.78,"h":3.78,"l":3.33,"c":3.34,"v":1024200},{"d":"2022-05-10","o":3.49,"h":3.6,"l":3.31,"c":3.39,"v":1545800},{"d":"2022-05-11","o":3.38,"h":3.4,"l":3.05,"c":3.13,"v":1489300},{"d":"2022-05-12","o":3.06,"h":3.35,"l":3.05,"c":3.25,"v":1692000},{"d":"2022-05-13","o":3.33,"h":3.73,"l":3.33,"c":3.64,"v":1027300},{"d":"2022-05-16","o":3.7,"h":4.13,"l":3.55,"c":4.04,"v":965100},{"d":"2022-05-17","o":4.15,"h":4.22,"l":3.98,"c":4.12,"v":616200},{"d":"2022-05-18","o":4.08,"h":4.19,"l":3.86,"c":3.92,"v":686200},{"d":"2022-05-19","o":3.9,"h":4.14,"l":3.9,"c":3.97,"v":474300},{"d":"2022-05-20","o":4,"h":4.09,"l":3.84,"c":4,"v":648600},{"d":"2022-05-23","o":4.03,"h":4.08,"l":3.84,"c":3.87,"v":328600},{"d":"2022-05-24","o":3.82,"h":3.84,"l":3.67,"c":3.77,"v":482200},{"d":"2022-05-25","o":3.72,"h":3.89,"l":3.68,"c":3.84,"v":935300},{"d":"2022-05-26","o":3.83,"h":4.05,"l":3.83,"c":3.9,"v":503300},{"d":"2022-05-27","o":3.93,"h":4.09,"l":3.93,"c":4.07,"v":873100},{"d":"2022-05-31","o":4.1,"h":4.46,"l":3.86,"c":3.98,"v":3143400},{"d":"2022-06-01","o":3.98,"h":3.98,"l":3.62,"c":3.65,"v":711400},{"d":"2022-06-02","o":3.64,"h":3.8,"l":3.57,"c":3.74,"v":684200},{"d":"2022-06-03","o":3.73,"h":3.75,"l":3.57,"c":3.69,"v":713900},{"d":"2022-06-06","o":3.76,"h":3.79,"l":3.32,"c":3.4,"v":837600},{"d":"2022-06-07","o":3.41,"h":3.7,"l":3.4,"c":3.7,"v":634400},{"d":"2022-06-08","o":3.64,"h":3.84,"l":3.62,"c":3.64,"v":432800},{"d":"2022-06-09","o":3.62,"h":3.62,"l":3.33,"c":3.37,"v":851000},{"d":"2022-06-10","o":3.31,"h":3.37,"l":3.16,"c":3.29,"v":694600},{"d":"2022-06-13","o":3.12,"h":3.14,"l":2.97,"c":3.03,"v":855900},{"d":"2022-06-14","o":3.02,"h":3.25,"l":2.95,"c":3.23,"v":801200},{"d":"2022-06-15","o":3.31,"h":3.4,"l":3.23,"c":3.31,"v":1014200},{"d":"2022-06-16","o":3.22,"h":3.27,"l":3.04,"c":3.11,"v":1009300},{"d":"2022-06-17","o":3.12,"h":3.35,"l":3.12,"c":3.25,"v":813900},{"d":"2022-06-21","o":3.36,"h":3.47,"l":3.31,"c":3.36,"v":634700},{"d":"2022-06-22","o":3.28,"h":3.6,"l":3.28,"c":3.5,"v":994300},{"d":"2022-06-23","o":3.55,"h":3.66,"l":3.45,"c":3.65,"v":346200},{"d":"2022-06-24","o":3.69,"h":3.81,"l":3.57,"c":3.79,"v":689100},{"d":"2022-06-27","o":3.81,"h":3.81,"l":3.6,"c":3.66,"v":526000},{"d":"2022-06-28","o":3.67,"h":3.72,"l":3.54,"c":3.62,"v":444200},{"d":"2022-06-29","o":3.59,"h":3.71,"l":3.5,"c":3.68,"v":429100},{"d":"2022-06-30","o":3.61,"h":3.68,"l":3.5,"c":3.64,"v":431300},{"d":"2022-07-01","o":3.64,"h":3.71,"l":3.6,"c":3.65,"v":360600},{"d":"2022-07-05","o":3.61,"h":3.71,"l":3.5,"c":3.68,"v":784300},{"d":"2022-07-06","o":3.7,"h":4.08,"l":3.65,"c":3.98,"v":1301800},{"d":"2022-07-07","o":4,"h":4.29,"l":3.9,"c":4.27,"v":1221500},{"d":"2022-07-08","o":4.23,"h":4.38,"l":4.1,"c":4.31,"v":664200},{"d":"2022-07-11","o":4.27,"h":4.29,"l":4.14,"c":4.22,"v":824900},{"d":"2022-07-12","o":4.23,"h":4.23,"l":3.98,"c":4.18,"v":1069300},{"d":"2022-07-13","o":4.11,"h":4.33,"l":4.06,"c":4.19,"v":740200},{"d":"2022-07-14","o":4.18,"h":4.26,"l":4.07,"c":4.15,"v":638900},{"d":"2022-07-15","o":4.21,"h":4.28,"l":4.06,"c":4.25,"v":803100},{"d":"2022-07-18","o":4.33,"h":4.35,"l":4.14,"c":4.2,"v":1007200},{"d":"2022-07-19","o":4.3,"h":4.51,"l":4.2,"c":4.41,"v":916800},{"d":"2022-07-20","o":4.4,"h":4.41,"l":4.26,"c":4.35,"v":1260900},{"d":"2022-07-21","o":4.4,"h":4.4,"l":4.02,"c":4.03,"v":819900},{"d":"2022-07-22","o":4,"h":4.03,"l":3.89,"c":3.89,"v":1112900},{"d":"2022-07-25","o":3.97,"h":3.98,"l":3.68,"c":3.78,"v":797200},{"d":"2022-07-26","o":3.75,"h":3.79,"l":3.56,"c":3.7,"v":840200},{"d":"2022-07-27","o":3.74,"h":3.91,"l":3.71,"c":3.89,"v":737000},{"d":"2022-07-28","o":3.94,"h":3.97,"l":3.79,"c":3.92,"v":933300},{"d":"2022-07-29","o":3.92,"h":4.09,"l":3.82,"c":3.86,"v":912200},{"d":"2022-08-01","o":3.86,"h":3.86,"l":3.52,"c":3.55,"v":852600},{"d":"2022-08-02","o":3.51,"h":3.82,"l":3.51,"c":3.82,"v":696900},{"d":"2022-08-03","o":3.93,"h":4.09,"l":3.86,"c":4,"v":501400},{"d":"2022-08-04","o":4.06,"h":4.11,"l":4.02,"c":4.11,"v":498300},{"d":"2022-08-05","o":4.12,"h":4.38,"l":3.99,"c":4.38,"v":1815400},{"d":"2022-08-08","o":4.5,"h":4.86,"l":4.39,"c":4.43,"v":1753000},{"d":"2022-08-09","o":4.41,"h":4.65,"l":4.32,"c":4.41,"v":676300},{"d":"2022-08-10","o":4.56,"h":4.78,"l":4.46,"c":4.68,"v":623400},{"d":"2022-08-11","o":4.68,"h":4.75,"l":4.38,"c":4.43,"v":613300},{"d":"2022-08-12","o":4.45,"h":4.68,"l":4.43,"c":4.58,"v":420600},{"d":"2022-08-15","o":4.63,"h":4.8,"l":4.47,"c":4.68,"v":747800},{"d":"2022-08-16","o":4.76,"h":4.8,"l":4.5,"c":4.77,"v":726800},{"d":"2022-08-17","o":4.7,"h":4.96,"l":4.51,"c":4.53,"v":650200},{"d":"2022-08-18","o":4.5,"h":4.78,"l":4.42,"c":4.76,"v":1066700},{"d":"2022-08-19","o":4.69,"h":4.84,"l":4.47,"c":4.52,"v":870700},{"d":"2022-08-22","o":4.41,"h":4.47,"l":4.22,"c":4.32,"v":961700},{"d":"2022-08-23","o":4.32,"h":4.51,"l":4.25,"c":4.42,"v":690100},{"d":"2022-08-24","o":4.43,"h":4.67,"l":4.37,"c":4.66,"v":787000},{"d":"2022-08-25","o":4.7,"h":4.91,"l":4.63,"c":4.87,"v":777600},{"d":"2022-08-26","o":4.88,"h":4.96,"l":4.63,"c":4.68,"v":673500},{"d":"2022-08-29","o":4.54,"h":4.79,"l":4.51,"c":4.62,"v":633300},{"d":"2022-08-30","o":4.65,"h":4.72,"l":4.2,"c":4.28,"v":884600},{"d":"2022-08-31","o":4.29,"h":4.54,"l":4.28,"c":4.5,"v":710900},{"d":"2022-09-01","o":4.46,"h":4.49,"l":4.33,"c":4.39,"v":957500},{"d":"2022-09-02","o":4.4,"h":4.44,"l":4.28,"c":4.36,"v":572500},{"d":"2022-09-06","o":4.43,"h":4.45,"l":4.16,"c":4.21,"v":1423000},{"d":"2022-09-07","o":4.2,"h":4.35,"l":4.12,"c":4.29,"v":462200},{"d":"2022-09-08","o":4.28,"h":4.39,"l":4.2,"c":4.29,"v":444400},{"d":"2022-09-09","o":4.34,"h":4.4,"l":4.26,"c":4.35,"v":323500},{"d":"2022-09-12","o":4.38,"h":4.52,"l":4.21,"c":4.29,"v":535000},{"d":"2022-09-13","o":4.25,"h":4.25,"l":3.94,"c":3.98,"v":898600},{"d":"2022-09-14","o":3.96,"h":4.03,"l":3.87,"c":4,"v":450300},{"d":"2022-09-15","o":4,"h":4.17,"l":3.96,"c":4.14,"v":287200},{"d":"2022-09-16","o":4.04,"h":4.08,"l":3.79,"c":3.86,"v":706200},{"d":"2022-09-19","o":3.81,"h":3.9,"l":3.66,"c":3.7,"v":583300},{"d":"2022-09-20","o":3.66,"h":3.7,"l":3.53,"c":3.67,"v":600100},{"d":"2022-09-21","o":3.7,"h":3.7,"l":3.38,"c":3.44,"v":1016700},{"d":"2022-09-22","o":3.39,"h":3.5,"l":3.26,"c":3.33,"v":661600},{"d":"2022-09-23","o":3.34,"h":3.38,"l":3.15,"c":3.22,"v":796500},{"d":"2022-09-26","o":3.19,"h":3.37,"l":3.14,"c":3.14,"v":547000},{"d":"2022-09-27","o":3.19,"h":3.44,"l":3.19,"c":3.39,"v":707700},{"d":"2022-09-28","o":3.45,"h":3.55,"l":3.36,"c":3.4,"v":581200},{"d":"2022-09-29","o":3.36,"h":3.36,"l":3.17,"c":3.25,"v":532200},{"d":"2022-09-30","o":3.14,"h":3.42,"l":3.14,"c":3.31,"v":525500},{"d":"2022-10-03","o":3.37,"h":3.37,"l":3.21,"c":3.32,"v":405700},{"d":"2022-10-04","o":3.44,"h":3.63,"l":3.39,"c":3.46,"v":700800},{"d":"2022-10-05","o":3.35,"h":3.46,"l":3.14,"c":3.38,"v":645700},{"d":"2022-10-06","o":3.4,"h":3.44,"l":3.3,"c":3.41,"v":279800},{"d":"2022-10-07","o":3.38,"h":3.4,"l":3.29,"c":3.37,"v":435400},{"d":"2022-10-10","o":3.38,"h":3.4,"l":3.26,"c":3.33,"v":419400},{"d":"2022-10-11","o":3.32,"h":3.39,"l":3.25,"c":3.33,"v":360000},{"d":"2022-10-12","o":3.41,"h":3.41,"l":3.2,"c":3.3,"v":381500},{"d":"2022-10-13","o":3.24,"h":3.33,"l":3.04,"c":3.2,"v":785900},{"d":"2022-10-14","o":3.22,"h":3.33,"l":3,"c":3.01,"v":531100},{"d":"2022-10-17","o":3.04,"h":3.11,"l":2.9,"c":2.94,"v":917700},{"d":"2022-10-18","o":2.99,"h":3.03,"l":2.73,"c":2.83,"v":1449300},{"d":"2022-10-19","o":2.82,"h":2.82,"l":2.6,"c":2.63,"v":899800},{"d":"2022-10-20","o":2.68,"h":2.86,"l":2.64,"c":2.83,"v":773800},{"d":"2022-10-21","o":2.79,"h":2.87,"l":2.72,"c":2.86,"v":497300},{"d":"2022-10-24","o":2.9,"h":2.92,"l":2.74,"c":2.89,"v":560200},{"d":"2022-10-25","o":3,"h":3.09,"l":2.93,"c":3.02,"v":583200},{"d":"2022-10-26","o":3.05,"h":3.13,"l":2.96,"c":2.98,"v":536200},{"d":"2022-10-27","o":3,"h":3.16,"l":2.94,"c":2.99,"v":616600},{"d":"2022-10-28","o":3.03,"h":3.05,"l":2.95,"c":3,"v":296200},{"d":"2022-10-31","o":3.05,"h":3.08,"l":2.92,"c":2.95,"v":881900},{"d":"2022-11-01","o":3.15,"h":3.65,"l":3.06,"c":3.38,"v":2972400},{"d":"2022-11-02","o":3.3,"h":3.43,"l":3.09,"c":3.14,"v":919600},{"d":"2022-11-03","o":3.09,"h":3.09,"l":2.94,"c":2.98,"v":668700},{"d":"2022-11-04","o":3.03,"h":3.09,"l":2.95,"c":3.01,"v":684000},{"d":"2022-11-07","o":3,"h":3,"l":2.89,"c":2.9,"v":541000},{"d":"2022-11-08","o":2.9,"h":2.91,"l":2.77,"c":2.8,"v":816100},{"d":"2022-11-09","o":2.79,"h":2.81,"l":2.71,"c":2.72,"v":538700},{"d":"2022-11-10","o":2.9,"h":3.05,"l":2.74,"c":2.93,"v":1470000},{"d":"2022-11-11","o":2.94,"h":2.94,"l":2.71,"c":2.75,"v":2160400},{"d":"2022-11-14","o":2.75,"h":3,"l":2.73,"c":2.85,"v":1503000},{"d":"2022-11-15","o":2.9,"h":2.93,"l":2.69,"c":2.88,"v":1839700},{"d":"2022-11-16","o":2.83,"h":3,"l":2.82,"c":2.87,"v":899800},{"d":"2022-11-17","o":2.87,"h":2.93,"l":2.74,"c":2.8,"v":1009400},{"d":"2022-11-18","o":2.83,"h":3.2,"l":2.75,"c":3.07,"v":2751200},{"d":"2022-11-21","o":3.23,"h":3.27,"l":2.87,"c":2.87,"v":2175600},{"d":"2022-11-22","o":2.91,"h":2.97,"l":2.79,"c":2.92,"v":1093700},{"d":"2022-11-23","o":3,"h":3.28,"l":2.96,"c":3.17,"v":1577600},{"d":"2022-11-25","o":3.17,"h":3.17,"l":3,"c":3.09,"v":343500},{"d":"2022-11-28","o":3.09,"h":3.16,"l":2.95,"c":3.01,"v":833000},{"d":"2022-11-29","o":3,"h":3.3,"l":2.96,"c":3.16,"v":1218100},{"d":"2022-11-30","o":3.16,"h":3.55,"l":3.16,"c":3.53,"v":2472800},{"d":"2022-12-01","o":3.53,"h":3.59,"l":3.28,"c":3.34,"v":874200},{"d":"2022-12-02","o":3.3,"h":3.57,"l":3.24,"c":3.55,"v":815000},{"d":"2022-12-05","o":3.59,"h":3.65,"l":3.43,"c":3.48,"v":729900},{"d":"2022-12-06","o":3.56,"h":3.56,"l":3.11,"c":3.16,"v":1126300},{"d":"2022-12-07","o":3.09,"h":3.22,"l":3.01,"c":3.18,"v":644900},{"d":"2022-12-08","o":3.22,"h":3.34,"l":3.13,"c":3.29,"v":883300},{"d":"2022-12-09","o":3.27,"h":3.33,"l":3.12,"c":3.2,"v":740600},{"d":"2022-12-12","o":3.2,"h":3.22,"l":3,"c":3.08,"v":1358300},{"d":"2022-12-13","o":3.17,"h":3.17,"l":2.99,"c":3.1,"v":1145600},{"d":"2022-12-14","o":3.1,"h":3.12,"l":2.99,"c":3.1,"v":941700},{"d":"2022-12-15","o":3.05,"h":3.1,"l":2.98,"c":3.06,"v":790800},{"d":"2022-12-16","o":3.06,"h":3.12,"l":3.03,"c":3.09,"v":1859200},{"d":"2022-12-19","o":3.1,"h":3.11,"l":2.82,"c":2.95,"v":1314600},{"d":"2022-12-20","o":2.89,"h":3.02,"l":2.87,"c":2.98,"v":543300},{"d":"2022-12-21","o":3,"h":3.16,"l":2.95,"c":3.16,"v":719000},{"d":"2022-12-22","o":3.14,"h":3.14,"l":2.97,"c":3.04,"v":789500},{"d":"2022-12-23","o":2.96,"h":2.96,"l":2.61,"c":2.67,"v":2233400},{"d":"2022-12-27","o":2.64,"h":2.64,"l":2.36,"c":2.39,"v":2403800},{"d":"2022-12-28","o":2.45,"h":2.57,"l":2.34,"c":2.38,"v":999500},{"d":"2022-12-29","o":2.38,"h":2.62,"l":2.36,"c":2.57,"v":825700},{"d":"2022-12-30","o":2.52,"h":2.66,"l":2.52,"c":2.66,"v":968800},{"d":"2023-01-03","o":2.71,"h":2.75,"l":2.58,"c":2.65,"v":731800},{"d":"2023-01-04","o":2.66,"h":2.76,"l":2.52,"c":2.7,"v":842000},{"d":"2023-01-05","o":2.7,"h":2.71,"l":2.56,"c":2.63,"v":505600},{"d":"2023-01-06","o":1.5,"h":2,"l":1.45,"c":1.82,"v":7928200},{"d":"2023-01-09","o":1.85,"h":1.86,"l":1.62,"c":1.65,"v":3388400},{"d":"2023-01-10","o":1.71,"h":1.8,"l":1.63,"c":1.75,"v":3961900},{"d":"2023-01-11","o":1.8,"h":1.8,"l":1.65,"c":1.72,"v":1642200},{"d":"2023-01-12","o":1.75,"h":1.86,"l":1.68,"c":1.83,"v":3699600},{"d":"2023-01-13","o":1.8,"h":1.81,"l":1.73,"c":1.8,"v":1692200},{"d":"2023-01-17","o":1.9,"h":1.98,"l":1.75,"c":1.94,"v":2409400},{"d":"2023-01-18","o":1.97,"h":2.03,"l":1.88,"c":2.01,"v":2208400},{"d":"2023-01-19","o":1.97,"h":2.04,"l":1.9,"c":1.95,"v":1048400},{"d":"2023-01-20","o":1.95,"h":1.96,"l":1.88,"c":1.9,"v":1225700},{"d":"2023-01-23","o":1.93,"h":1.96,"l":1.85,"c":1.89,"v":2284100},{"d":"2023-01-24","o":1.89,"h":1.96,"l":1.88,"c":1.91,"v":1560600},{"d":"2023-01-25","o":1.93,"h":1.93,"l":1.83,"c":1.87,"v":1030300},{"d":"2023-01-26","o":1.89,"h":1.9,"l":1.8,"c":1.82,"v":839200},{"d":"2023-01-27","o":1.81,"h":1.84,"l":1.77,"c":1.79,"v":1213800},{"d":"2023-01-30","o":1.82,"h":1.87,"l":1.72,"c":1.74,"v":1158100},{"d":"2023-01-31","o":1.73,"h":1.79,"l":1.72,"c":1.78,"v":778900},{"d":"2023-02-01","o":1.77,"h":1.87,"l":1.73,"c":1.84,"v":1098800},{"d":"2023-02-02","o":1.87,"h":2,"l":1.86,"c":1.96,"v":1938400},{"d":"2023-02-03","o":1.98,"h":1.98,"l":1.82,"c":1.87,"v":1549700},{"d":"2023-02-06","o":1.88,"h":2.04,"l":1.87,"c":1.93,"v":2300600},{"d":"2023-02-07","o":1.95,"h":1.95,"l":1.81,"c":1.88,"v":1220500},{"d":"2023-02-08","o":1.89,"h":1.9,"l":1.79,"c":1.81,"v":1151900},{"d":"2023-02-09","o":1.84,"h":1.89,"l":1.74,"c":1.76,"v":1364300},{"d":"2023-02-10","o":1.8,"h":1.8,"l":1.72,"c":1.75,"v":967500},{"d":"2023-02-13","o":1.78,"h":1.8,"l":1.71,"c":1.79,"v":798700},{"d":"2023-02-14","o":1.79,"h":1.82,"l":1.74,"c":1.79,"v":710900},{"d":"2023-02-15","o":1.77,"h":1.81,"l":1.74,"c":1.8,"v":710100},{"d":"2023-02-16","o":1.8,"h":1.84,"l":1.75,"c":1.81,"v":400500},{"d":"2023-02-17","o":1.81,"h":1.91,"l":1.8,"c":1.89,"v":664800},{"d":"2023-02-21","o":1.9,"h":1.9,"l":1.73,"c":1.73,"v":754600},{"d":"2023-02-22","o":1.77,"h":1.77,"l":1.68,"c":1.74,"v":900100},{"d":"2023-02-23","o":1.78,"h":1.78,"l":1.65,"c":1.7,"v":774300},{"d":"2023-02-24","o":1.71,"h":1.71,"l":1.6,"c":1.62,"v":789300},{"d":"2023-02-27","o":1.63,"h":1.7,"l":1.63,"c":1.66,"v":829400},{"d":"2023-02-28","o":1.67,"h":1.7,"l":1.58,"c":1.68,"v":1227400},{"d":"2023-03-01","o":1.69,"h":1.69,"l":1.56,"c":1.61,"v":1216000},{"d":"2023-03-02","o":1.58,"h":1.61,"l":1.54,"c":1.55,"v":879000},{"d":"2023-03-03","o":1.55,"h":1.59,"l":1.51,"c":1.56,"v":1092400},{"d":"2023-03-06","o":1.57,"h":1.67,"l":1.53,"c":1.56,"v":920400},{"d":"2023-03-07","o":1.56,"h":1.56,"l":1.45,"c":1.51,"v":1096300},{"d":"2023-03-08","o":1.52,"h":1.52,"l":1.43,"c":1.48,"v":615300},{"d":"2023-03-09","o":1.48,"h":1.49,"l":1.33,"c":1.38,"v":1545200},{"d":"2023-03-10","o":1.37,"h":1.38,"l":1.3,"c":1.33,"v":1062200},{"d":"2023-03-13","o":1.32,"h":1.32,"l":1.22,"c":1.25,"v":1702900},{"d":"2023-03-14","o":1.26,"h":1.3,"l":1.15,"c":1.18,"v":1524800},{"d":"2023-03-15","o":1.18,"h":1.25,"l":1.14,"c":1.23,"v":949600},{"d":"2023-03-16","o":1.21,"h":1.25,"l":1.16,"c":1.25,"v":767300},{"d":"2023-03-17","o":1.24,"h":1.25,"l":1.15,"c":1.22,"v":868900},{"d":"2023-03-20","o":1.22,"h":1.25,"l":1.16,"c":1.19,"v":962300},{"d":"2023-03-21","o":1.23,"h":1.28,"l":1.18,"c":1.23,"v":673200},{"d":"2023-03-22","o":1.26,"h":1.26,"l":1.17,"c":1.17,"v":698300},{"d":"2023-03-23","o":1.2,"h":1.25,"l":1.18,"c":1.19,"v":662400},{"d":"2023-03-24","o":1.2,"h":1.26,"l":1.18,"c":1.25,"v":960100},{"d":"2023-03-27","o":1.29,"h":1.4,"l":1.27,"c":1.37,"v":1269800},{"d":"2023-03-28","o":1.4,"h":1.41,"l":1.3,"c":1.33,"v":1791700},{"d":"2023-03-29","o":1.4,"h":1.62,"l":1.38,"c":1.59,"v":3141200},{"d":"2023-03-30","o":1.65,"h":1.7,"l":1.55,"c":1.6,"v":2747100},{"d":"2023-03-31","o":1.73,"h":1.88,"l":1.7,"c":1.81,"v":4340200},{"d":"2023-04-03","o":1.9,"h":1.93,"l":1.77,"c":1.9,"v":2424200},{"d":"2023-04-04","o":1.95,"h":1.95,"l":1.68,"c":1.76,"v":1692500},{"d":"2023-04-05","o":1.76,"h":1.79,"l":1.66,"c":1.68,"v":706800},{"d":"2023-04-06","o":1.7,"h":1.78,"l":1.64,"c":1.78,"v":1147300},{"d":"2023-04-10","o":1.77,"h":1.77,"l":1.65,"c":1.69,"v":946800},{"d":"2023-04-11","o":1.76,"h":1.84,"l":1.74,"c":1.78,"v":1389400},{"d":"2023-04-12","o":1.89,"h":1.91,"l":1.77,"c":1.82,"v":1387500},{"d":"2023-04-13","o":1.82,"h":2.05,"l":1.8,"c":2,"v":1848700},{"d":"2023-04-14","o":2.01,"h":2.07,"l":1.86,"c":1.88,"v":1447600},{"d":"2023-04-17","o":1.88,"h":2,"l":1.87,"c":1.95,"v":845500},{"d":"2023-04-18","o":1.99,"h":2.05,"l":1.84,"c":2.01,"v":1633400},{"d":"2023-04-19","o":2.04,"h":2.08,"l":1.86,"c":2.05,"v":2064600},{"d":"2023-04-20","o":2.05,"h":2.25,"l":2.03,"c":2.19,"v":2600700},{"d":"2023-04-21","o":2.25,"h":2.25,"l":2.14,"c":2.17,"v":1684600},{"d":"2023-04-24","o":2.13,"h":2.16,"l":1.94,"c":1.97,"v":1451200},{"d":"2023-04-25","o":1.95,"h":1.96,"l":1.85,"c":1.86,"v":759700},{"d":"2023-04-26","o":1.86,"h":1.92,"l":1.76,"c":1.87,"v":976500},{"d":"2023-04-27","o":1.88,"h":1.9,"l":1.8,"c":1.87,"v":865700},{"d":"2023-04-28","o":1.87,"h":1.99,"l":1.84,"c":1.91,"v":729300},{"d":"2023-05-01","o":1.9,"h":1.99,"l":1.87,"c":1.98,"v":471100},{"d":"2023-05-02","o":1.96,"h":2.01,"l":1.87,"c":1.89,"v":859100},{"d":"2023-05-03","o":1.92,"h":1.96,"l":1.87,"c":1.9,"v":545900},{"d":"2023-05-04","o":1.9,"h":1.98,"l":1.89,"c":1.95,"v":573300},{"d":"2023-05-05","o":1.98,"h":2.04,"l":1.95,"c":2.01,"v":570800},{"d":"2023-05-08","o":2,"h":2.02,"l":1.96,"c":2.01,"v":669800},{"d":"2023-05-09","o":2,"h":2.08,"l":1.93,"c":1.96,"v":697600},{"d":"2023-05-10","o":1.98,"h":2.02,"l":1.95,"c":2,"v":658400},{"d":"2023-05-11","o":2,"h":2.02,"l":1.93,"c":1.96,"v":599800},{"d":"2023-05-12","o":1.98,"h":2,"l":1.89,"c":1.9,"v":438800},{"d":"2023-05-15","o":1.89,"h":2.08,"l":1.89,"c":2,"v":927000},{"d":"2023-05-16","o":2,"h":2,"l":1.91,"c":1.94,"v":535900},{"d":"2023-05-17","o":1.96,"h":1.96,"l":1.9,"c":1.9,"v":545400},{"d":"2023-05-18","o":1.9,"h":1.92,"l":1.83,"c":1.86,"v":814600},{"d":"2023-05-19","o":1.87,"h":1.98,"l":1.87,"c":1.88,"v":573800},{"d":"2023-05-22","o":1.9,"h":1.96,"l":1.89,"c":1.96,"v":503800},{"d":"2023-05-23","o":1.96,"h":2.06,"l":1.86,"c":1.88,"v":1449700},{"d":"2023-05-24","o":1.9,"h":1.9,"l":1.78,"c":1.81,"v":895600},{"d":"2023-05-25","o":1.81,"h":1.83,"l":1.74,"c":1.77,"v":596100},{"d":"2023-05-26","o":1.79,"h":1.82,"l":1.72,"c":1.77,"v":553600},{"d":"2023-05-30","o":1.8,"h":1.88,"l":1.76,"c":1.79,"v":487500},{"d":"2023-05-31","o":1.78,"h":1.84,"l":1.74,"c":1.79,"v":964500},{"d":"2023-06-01","o":1.79,"h":1.79,"l":1.71,"c":1.72,"v":495500},{"d":"2023-06-02","o":1.73,"h":1.79,"l":1.69,"c":1.76,"v":478700},{"d":"2023-06-05","o":1.83,"h":1.85,"l":1.75,"c":1.82,"v":433200},{"d":"2023-06-06","o":1.83,"h":1.9,"l":1.79,"c":1.9,"v":517600},{"d":"2023-06-07","o":1.88,"h":1.9,"l":1.83,"c":1.87,"v":589100},{"d":"2023-06-08","o":1.87,"h":1.87,"l":1.77,"c":1.79,"v":561200},{"d":"2023-06-09","o":1.78,"h":1.83,"l":1.74,"c":1.75,"v":373400},{"d":"2023-06-12","o":1.75,"h":1.83,"l":1.74,"c":1.77,"v":576900},{"d":"2023-06-13","o":1.77,"h":1.87,"l":1.77,"c":1.82,"v":652300},{"d":"2023-06-14","o":1.8,"h":1.84,"l":1.74,"c":1.78,"v":536100},{"d":"2023-06-15","o":1.76,"h":1.8,"l":1.74,"c":1.79,"v":672500},{"d":"2023-06-16","o":1.77,"h":1.84,"l":1.73,"c":1.83,"v":2226700},{"d":"2023-06-20","o":1.83,"h":1.83,"l":1.77,"c":1.81,"v":541700},{"d":"2023-06-21","o":1.8,"h":1.82,"l":1.63,"c":1.63,"v":2345400},{"d":"2023-06-22","o":1.65,"h":1.65,"l":1.52,"c":1.55,"v":2745500},{"d":"2023-06-23","o":1.56,"h":1.56,"l":1.46,"c":1.55,"v":1950900},{"d":"2023-06-26","o":1.56,"h":1.56,"l":1.44,"c":1.44,"v":899300},{"d":"2023-06-27","o":1.45,"h":1.53,"l":1.44,"c":1.52,"v":744100},{"d":"2023-06-28","o":1.55,"h":1.64,"l":1.49,"c":1.64,"v":1284100},{"d":"2023-06-29","o":1.66,"h":1.66,"l":1.56,"c":1.63,"v":865500},{"d":"2023-06-30","o":1.66,"h":1.75,"l":1.65,"c":1.72,"v":1094900},{"d":"2023-07-03","o":1.75,"h":1.9,"l":1.73,"c":1.89,"v":775900},{"d":"2023-07-05","o":1.91,"h":1.95,"l":1.83,"c":1.91,"v":1534200},{"d":"2023-07-06","o":1.94,"h":1.96,"l":1.86,"c":1.9,"v":1299000},{"d":"2023-07-07","o":1.89,"h":2.05,"l":1.88,"c":2.04,"v":1269900},{"d":"2023-07-10","o":2.04,"h":2.3,"l":2.03,"c":2.24,"v":2365700},{"d":"2023-07-11","o":2.26,"h":2.38,"l":2.09,"c":2.14,"v":5505800},{"d":"2023-07-12","o":2.23,"h":2.23,"l":1.94,"c":1.96,"v":2494100},{"d":"2023-07-13","o":1.98,"h":2.09,"l":1.93,"c":2.04,"v":1084400},{"d":"2023-07-14","o":2.03,"h":2.07,"l":1.98,"c":2.02,"v":730400},{"d":"2023-07-17","o":2.03,"h":2.21,"l":2,"c":2.21,"v":1279500},{"d":"2023-07-18","o":2.21,"h":2.39,"l":2.2,"c":2.28,"v":1652300},{"d":"2023-07-19","o":2.29,"h":2.32,"l":2.13,"c":2.16,"v":1078500},{"d":"2023-07-20","o":2.22,"h":2.22,"l":2.06,"c":2.07,"v":868500},{"d":"2023-07-21","o":2.09,"h":2.13,"l":1.89,"c":2.09,"v":1022000},{"d":"2023-07-24","o":2.13,"h":2.24,"l":2.07,"c":2.07,"v":896400},{"d":"2023-07-25","o":2.04,"h":2.06,"l":1.96,"c":2,"v":661900},{"d":"2023-07-26","o":2,"h":2.08,"l":2,"c":2.06,"v":448700},{"d":"2023-07-27","o":2.08,"h":2.12,"l":2.03,"c":2.04,"v":933600},{"d":"2023-07-28","o":2.06,"h":2.11,"l":2.02,"c":2.06,"v":567400},{"d":"2023-07-31","o":2.06,"h":2.11,"l":2.02,"c":2.09,"v":495900},{"d":"2023-08-01","o":2.08,"h":2.09,"l":2,"c":2.05,"v":509600},{"d":"2023-08-02","o":2.01,"h":2.02,"l":1.96,"c":1.99,"v":462400},{"d":"2023-08-03","o":1.96,"h":1.99,"l":1.92,"c":1.93,"v":514300},{"d":"2023-08-04","o":1.94,"h":1.96,"l":1.88,"c":1.89,"v":635100},{"d":"2023-08-07","o":1.88,"h":1.88,"l":1.73,"c":1.75,"v":1022100},{"d":"2023-08-08","o":1.77,"h":1.79,"l":1.64,"c":1.75,"v":1319600},{"d":"2023-08-09","o":1.75,"h":1.79,"l":1.7,"c":1.76,"v":640100},{"d":"2023-08-10","o":1.75,"h":1.8,"l":1.7,"c":1.71,"v":593600},{"d":"2023-08-11","o":1.72,"h":1.73,"l":1.68,"c":1.68,"v":359800},{"d":"2023-08-14","o":1.74,"h":1.75,"l":1.62,"c":1.66,"v":546000},{"d":"2023-08-15","o":1.63,"h":1.66,"l":1.6,"c":1.61,"v":473600},{"d":"2023-08-16","o":1.6,"h":1.68,"l":1.57,"c":1.67,"v":1041700},{"d":"2023-08-17","o":1.69,"h":1.69,"l":1.59,"c":1.59,"v":361700},{"d":"2023-08-18","o":1.56,"h":1.61,"l":1.54,"c":1.58,"v":626600},{"d":"2023-08-21","o":1.58,"h":1.64,"l":1.55,"c":1.63,"v":445800},{"d":"2023-08-22","o":1.64,"h":1.67,"l":1.6,"c":1.63,"v":482100},{"d":"2023-08-23","o":1.63,"h":1.66,"l":1.59,"c":1.6,"v":347400},{"d":"2023-08-24","o":1.59,"h":1.6,"l":1.52,"c":1.56,"v":672100},{"d":"2023-08-25","o":1.56,"h":1.58,"l":1.52,"c":1.54,"v":372000},{"d":"2023-08-28","o":1.55,"h":1.6,"l":1.55,"c":1.58,"v":270200},{"d":"2023-08-29","o":1.59,"h":1.61,"l":1.54,"c":1.56,"v":630900},{"d":"2023-08-30","o":1.53,"h":1.56,"l":1.52,"c":1.54,"v":410800},{"d":"2023-08-31","o":1.53,"h":1.58,"l":1.52,"c":1.53,"v":709500},{"d":"2023-09-01","o":1.53,"h":1.57,"l":1.51,"c":1.54,"v":606500},{"d":"2023-09-05","o":1.55,"h":1.55,"l":1.48,"c":1.48,"v":667600},{"d":"2023-09-06","o":1.48,"h":1.5,"l":1.42,"c":1.44,"v":598600},{"d":"2023-09-07","o":1.44,"h":1.47,"l":1.41,"c":1.45,"v":530100},{"d":"2023-09-08","o":1.46,"h":1.46,"l":1.41,"c":1.43,"v":424000},{"d":"2023-09-11","o":1.45,"h":1.54,"l":1.41,"c":1.49,"v":571800},{"d":"2023-09-12","o":1.49,"h":1.49,"l":1.44,"c":1.44,"v":369100},{"d":"2023-09-13","o":1.47,"h":1.47,"l":1.41,"c":1.41,"v":362200},{"d":"2023-09-14","o":1.43,"h":1.45,"l":1.4,"c":1.45,"v":344900},{"d":"2023-09-15","o":1.47,"h":1.49,"l":1.43,"c":1.45,"v":639000},{"d":"2023-09-18","o":1.46,"h":1.46,"l":1.38,"c":1.41,"v":512700},{"d":"2023-09-19","o":1.42,"h":1.43,"l":1.36,"c":1.41,"v":424700},{"d":"2023-09-20","o":1.36,"h":1.4,"l":1.34,"c":1.36,"v":475900},{"d":"2023-09-21","o":1.35,"h":1.36,"l":1.28,"c":1.31,"v":684500},{"d":"2023-09-22","o":1.32,"h":1.35,"l":1.28,"c":1.31,"v":380100},{"d":"2023-09-25","o":1.31,"h":1.33,"l":1.27,"c":1.28,"v":426600},{"d":"2023-09-26","o":1.26,"h":1.34,"l":1.26,"c":1.27,"v":366900},{"d":"2023-09-27","o":1.3,"h":1.34,"l":1.28,"c":1.34,"v":372000},{"d":"2023-09-28","o":1.34,"h":1.34,"l":1.29,"c":1.3,"v":295500},{"d":"2023-09-29","o":1.3,"h":1.32,"l":1.28,"c":1.29,"v":230700},{"d":"2023-10-02","o":1.29,"h":1.31,"l":1.23,"c":1.24,"v":573500},{"d":"2023-10-03","o":1.32,"h":1.39,"l":1.22,"c":1.39,"v":961800},{"d":"2023-10-04","o":1.43,"h":1.43,"l":1.29,"c":1.31,"v":542200},{"d":"2023-10-05","o":1.3,"h":1.56,"l":1.26,"c":1.52,"v":1225300},{"d":"2023-10-06","o":1.52,"h":1.52,"l":1.38,"c":1.39,"v":802900},{"d":"2023-10-09","o":1.35,"h":1.4,"l":1.33,"c":1.36,"v":447000},{"d":"2023-10-10","o":1.34,"h":1.44,"l":1.34,"c":1.37,"v":415000},{"d":"2023-10-11","o":1.38,"h":1.41,"l":1.33,"c":1.33,"v":326100},{"d":"2023-10-12","o":1.37,"h":1.37,"l":1.25,"c":1.25,"v":528300},{"d":"2023-10-13","o":1.27,"h":1.29,"l":1.23,"c":1.28,"v":510800},{"d":"2023-10-16","o":1.27,"h":1.34,"l":1.25,"c":1.31,"v":445000},{"d":"2023-10-17","o":1.27,"h":1.36,"l":1.26,"c":1.32,"v":239300},{"d":"2023-10-18","o":1.32,"h":1.37,"l":1.32,"c":1.36,"v":466300},{"d":"2023-10-19","o":1.32,"h":1.34,"l":1.22,"c":1.29,"v":562100},{"d":"2023-10-20","o":1.26,"h":1.31,"l":1.26,"c":1.3,"v":320500},{"d":"2023-10-23","o":1.28,"h":1.28,"l":1.23,"c":1.23,"v":542100},{"d":"2023-10-24","o":1.24,"h":1.29,"l":1.23,"c":1.23,"v":318900},{"d":"2023-10-25","o":1.22,"h":1.24,"l":1.17,"c":1.19,"v":622600},{"d":"2023-10-26","o":1.22,"h":1.23,"l":1.14,"c":1.14,"v":507100},{"d":"2023-10-27","o":1.14,"h":1.15,"l":1.05,"c":1.06,"v":855400},{"d":"2023-10-30","o":1.06,"h":1.22,"l":1.06,"c":1.19,"v":503800},{"d":"2023-10-31","o":1.2,"h":1.26,"l":1.2,"c":1.23,"v":616100},{"d":"2023-11-01","o":1.25,"h":1.26,"l":1.17,"c":1.19,"v":334300},{"d":"2023-11-02","o":1.19,"h":1.27,"l":1.19,"c":1.24,"v":364900},{"d":"2023-11-03","o":1.2,"h":1.35,"l":1.2,"c":1.32,"v":584300},{"d":"2023-11-06","o":1.32,"h":1.34,"l":1.26,"c":1.32,"v":396200},{"d":"2023-11-07","o":1.31,"h":1.33,"l":1.3,"c":1.3,"v":236300},{"d":"2023-11-08","o":1.3,"h":1.31,"l":1.2,"c":1.21,"v":445300},{"d":"2023-11-09","o":1.25,"h":1.26,"l":1.14,"c":1.18,"v":669300},{"d":"2023-11-10","o":1.2,"h":1.23,"l":1.13,"c":1.17,"v":394700},{"d":"2023-11-13","o":1.14,"h":1.17,"l":1.1,"c":1.15,"v":545500},{"d":"2023-11-14","o":1.2,"h":1.26,"l":1.19,"c":1.25,"v":535000},{"d":"2023-11-15","o":1.28,"h":1.29,"l":1.19,"c":1.2,"v":630900},{"d":"2023-11-16","o":1.18,"h":1.2,"l":1.1,"c":1.11,"v":682900},{"d":"2023-11-17","o":1.1,"h":1.15,"l":1.07,"c":1.11,"v":1044900},{"d":"2023-11-20","o":1.1,"h":1.15,"l":1.09,"c":1.12,"v":908900},{"d":"2023-11-21","o":1.1,"h":1.12,"l":1.07,"c":1.07,"v":808400},{"d":"2023-11-22","o":1.07,"h":1.12,"l":1.07,"c":1.09,"v":681700},{"d":"2023-11-24","o":1.12,"h":1.12,"l":1.08,"c":1.1,"v":275700},{"d":"2023-11-27","o":1.08,"h":1.11,"l":1.07,"c":1.08,"v":556200},{"d":"2023-11-28","o":1.1,"h":1.15,"l":1.06,"c":1.14,"v":881800},{"d":"2023-11-29","o":1.15,"h":1.15,"l":1.06,"c":1.12,"v":1360100},{"d":"2023-11-30","o":1.1,"h":1.13,"l":1.04,"c":1.04,"v":3305300},{"d":"2023-12-01","o":1.08,"h":1.15,"l":1.02,"c":1.12,"v":1070600},{"d":"2023-12-04","o":1.14,"h":1.19,"l":1.13,"c":1.14,"v":1161900},{"d":"2023-12-05","o":1.15,"h":1.16,"l":1.1,"c":1.12,"v":711000},{"d":"2023-12-06","o":1.13,"h":1.17,"l":1.12,"c":1.15,"v":669900},{"d":"2023-12-07","o":1.17,"h":1.17,"l":1.11,"c":1.17,"v":937900},{"d":"2023-12-08","o":1.17,"h":1.22,"l":1.16,"c":1.21,"v":882600},{"d":"2023-12-11","o":1.23,"h":1.23,"l":1.09,"c":1.15,"v":1370600},{"d":"2023-12-12","o":1.15,"h":1.17,"l":1.1,"c":1.12,"v":555000},{"d":"2023-12-13","o":1.12,"h":1.22,"l":1.11,"c":1.21,"v":793700},{"d":"2023-12-14","o":1.21,"h":1.33,"l":1.18,"c":1.28,"v":1859400},{"d":"2023-12-15","o":1.28,"h":1.31,"l":1.2,"c":1.26,"v":1862300},{"d":"2023-12-18","o":1.31,"h":1.43,"l":1.26,"c":1.36,"v":1599900},{"d":"2023-12-19","o":1.36,"h":1.42,"l":1.35,"c":1.41,"v":914000},{"d":"2023-12-20","o":1.42,"h":1.42,"l":1.3,"c":1.32,"v":643700},{"d":"2023-12-21","o":1.33,"h":1.35,"l":1.28,"c":1.3,"v":650200},{"d":"2023-12-22","o":1.3,"h":1.42,"l":1.3,"c":1.4,"v":945100},{"d":"2023-12-26","o":1.4,"h":1.43,"l":1.34,"c":1.35,"v":649100},{"d":"2023-12-27","o":1.36,"h":1.55,"l":1.36,"c":1.55,"v":1636000},{"d":"2023-12-28","o":1.56,"h":1.58,"l":1.48,"c":1.49,"v":994000},{"d":"2023-12-29","o":1.48,"h":1.48,"l":1.36,"c":1.41,"v":979700},{"d":"2024-01-02","o":1.42,"h":1.69,"l":1.39,"c":1.69,"v":3089300},{"d":"2024-01-03","o":1.75,"h":1.75,"l":1.46,"c":1.5,"v":2792200},{"d":"2024-01-04","o":1.6,"h":1.77,"l":1.51,"c":1.72,"v":2861200},{"d":"2024-01-05","o":1.72,"h":1.73,"l":1.59,"c":1.64,"v":1697800},{"d":"2024-01-08","o":1.68,"h":2.04,"l":1.61,"c":2.02,"v":4098700},{"d":"2024-01-09","o":2.06,"h":2.23,"l":2.02,"c":2.19,"v":4754400},{"d":"2024-01-10","o":2.2,"h":2.2,"l":1.97,"c":2.07,"v":2356700},{"d":"2024-01-11","o":2.06,"h":2.06,"l":1.89,"c":2,"v":1701500},{"d":"2024-01-12","o":1.99,"h":2.21,"l":1.93,"c":1.96,"v":2259000},{"d":"2024-01-16","o":1.98,"h":1.99,"l":1.83,"c":1.86,"v":1106800},{"d":"2024-01-17","o":1.82,"h":1.86,"l":1.75,"c":1.8,"v":1358700},{"d":"2024-01-18","o":1.8,"h":1.81,"l":1.71,"c":1.77,"v":1095600},{"d":"2024-01-19","o":1.8,"h":1.8,"l":1.64,"c":1.7,"v":1260200},{"d":"2024-01-22","o":1.68,"h":1.84,"l":1.65,"c":1.82,"v":1231200},{"d":"2024-01-23","o":1.81,"h":1.87,"l":1.77,"c":1.83,"v":658800},{"d":"2024-01-24","o":1.87,"h":1.92,"l":1.73,"c":1.74,"v":1157200},{"d":"2024-01-25","o":1.76,"h":1.83,"l":1.72,"c":1.74,"v":883600},{"d":"2024-01-26","o":1.74,"h":1.78,"l":1.68,"c":1.72,"v":1241300},{"d":"2024-01-29","o":1.72,"h":1.97,"l":1.67,"c":1.96,"v":1931700},{"d":"2024-01-30","o":1.96,"h":1.96,"l":1.83,"c":1.85,"v":1152500},{"d":"2024-01-31","o":1.8,"h":1.9,"l":1.76,"c":1.78,"v":1255100},{"d":"2024-02-01","o":1.8,"h":1.85,"l":1.76,"c":1.81,"v":662500},{"d":"2024-02-02","o":1.78,"h":1.82,"l":1.72,"c":1.77,"v":1302000},{"d":"2024-02-05","o":1.73,"h":1.78,"l":1.7,"c":1.74,"v":633900},{"d":"2024-02-06","o":1.73,"h":1.81,"l":1.73,"c":1.79,"v":674000},{"d":"2024-02-07","o":1.79,"h":1.8,"l":1.66,"c":1.7,"v":1096800},{"d":"2024-02-08","o":1.71,"h":1.76,"l":1.67,"c":1.75,"v":837700},{"d":"2024-02-09","o":1.78,"h":1.78,"l":1.68,"c":1.73,"v":673600},{"d":"2024-02-12","o":1.76,"h":1.93,"l":1.72,"c":1.88,"v":1513200},{"d":"2024-02-13","o":1.78,"h":1.84,"l":1.73,"c":1.74,"v":1026400},{"d":"2024-02-14","o":1.76,"h":1.79,"l":1.72,"c":1.77,"v":851500},{"d":"2024-02-15","o":1.78,"h":1.83,"l":1.73,"c":1.8,"v":707800},{"d":"2024-02-16","o":1.79,"h":1.88,"l":1.77,"c":1.84,"v":1156700},{"d":"2024-02-20","o":1.85,"h":2.05,"l":1.84,"c":2.01,"v":2838800},{"d":"2024-02-21","o":2.02,"h":2.02,"l":1.87,"c":1.88,"v":1068400},{"d":"2024-02-22","o":1.88,"h":1.93,"l":1.82,"c":1.83,"v":999500},{"d":"2024-02-23","o":1.84,"h":1.88,"l":1.82,"c":1.83,"v":635000},{"d":"2024-02-26","o":1.81,"h":1.95,"l":1.81,"c":1.9,"v":608700},{"d":"2024-02-27","o":1.92,"h":2.02,"l":1.91,"c":2,"v":1031000},{"d":"2024-02-28","o":2,"h":2.08,"l":1.94,"c":1.96,"v":1463300},{"d":"2024-02-29","o":2,"h":2.04,"l":1.91,"c":1.94,"v":892700},{"d":"2024-03-01","o":1.94,"h":2.18,"l":1.92,"c":2.13,"v":1725200},{"d":"2024-03-04","o":2.19,"h":2.19,"l":2.07,"c":2.09,"v":1317800},{"d":"2024-03-05","o":2.12,"h":2.12,"l":2.01,"c":2.01,"v":741200},{"d":"2024-03-06","o":2.09,"h":2.09,"l":1.9,"c":1.99,"v":1071100},{"d":"2024-03-07","o":2.09,"h":2.3,"l":2,"c":2.19,"v":5511100},{"d":"2024-03-08","o":2.23,"h":2.32,"l":2.09,"c":2.1,"v":2034400},{"d":"2024-03-11","o":2.18,"h":2.2,"l":2,"c":2.02,"v":1224900},{"d":"2024-03-12","o":2.05,"h":2.05,"l":1.84,"c":1.91,"v":1833500},{"d":"2024-03-13","o":1.9,"h":1.98,"l":1.82,"c":1.84,"v":1920100},{"d":"2024-03-14","o":1.87,"h":1.87,"l":1.64,"c":1.68,"v":2998900},{"d":"2024-03-15","o":1.7,"h":1.8,"l":1.7,"c":1.77,"v":941100},{"d":"2024-03-18","o":1.79,"h":1.79,"l":1.61,"c":1.67,"v":1592900},{"d":"2024-03-19","o":1.7,"h":1.73,"l":1.64,"c":1.67,"v":881000},{"d":"2024-03-20","o":1.67,"h":1.7,"l":1.58,"c":1.7,"v":1615200},{"d":"2024-03-21","o":1.72,"h":1.72,"l":1.62,"c":1.67,"v":1086800},{"d":"2024-03-22","o":1.65,"h":1.67,"l":1.6,"c":1.63,"v":898100},{"d":"2024-03-25","o":1.62,"h":1.72,"l":1.61,"c":1.66,"v":1175900},{"d":"2024-03-26","o":1.7,"h":1.76,"l":1.67,"c":1.73,"v":883600},{"d":"2024-03-27","o":1.8,"h":1.83,"l":1.68,"c":1.79,"v":1342200},{"d":"2024-03-28","o":1.8,"h":2.04,"l":1.8,"c":1.97,"v":2959300},{"d":"2024-04-01","o":1.97,"h":1.97,"l":1.76,"c":1.86,"v":2066700},{"d":"2024-04-02","o":1.82,"h":1.88,"l":1.77,"c":1.87,"v":928400},{"d":"2024-04-03","o":1.95,"h":2.48,"l":1.83,"c":2.39,"v":9942100},{"d":"2024-04-04","o":2.44,"h":2.85,"l":2.38,"c":2.51,"v":8157200},{"d":"2024-04-05","o":2.45,"h":2.55,"l":2.32,"c":2.45,"v":2525300},{"d":"2024-04-08","o":2.49,"h":2.64,"l":2.39,"c":2.6,"v":2394800},{"d":"2024-04-09","o":2.48,"h":2.59,"l":2.38,"c":2.39,"v":1639100},{"d":"2024-04-10","o":2.3,"h":2.5,"l":2.26,"c":2.43,"v":1555800},{"d":"2024-04-11","o":2.45,"h":2.5,"l":2.37,"c":2.47,"v":1056100},{"d":"2024-04-12","o":2.44,"h":2.55,"l":2.22,"c":2.3,"v":1631100},{"d":"2024-04-15","o":2.28,"h":2.37,"l":2.07,"c":2.07,"v":1753500},{"d":"2024-04-16","o":2.07,"h":2.2,"l":2.04,"c":2.15,"v":1211500},{"d":"2024-04-17","o":2.18,"h":2.2,"l":1.98,"c":1.98,"v":1473400},{"d":"2024-04-18","o":2.05,"h":2.05,"l":1.91,"c":1.91,"v":1016800},{"d":"2024-04-19","o":1.92,"h":1.98,"l":1.84,"c":1.85,"v":1004900},{"d":"2024-04-22","o":1.88,"h":1.9,"l":1.8,"c":1.87,"v":1049300},{"d":"2024-04-23","o":1.87,"h":2.07,"l":1.87,"c":1.97,"v":1200300},{"d":"2024-04-24","o":1.96,"h":1.96,"l":1.85,"c":1.87,"v":842700},{"d":"2024-04-25","o":1.87,"h":1.92,"l":1.81,"c":1.84,"v":822200},{"d":"2024-04-26","o":1.85,"h":1.94,"l":1.83,"c":1.93,"v":875500},{"d":"2024-04-29","o":1.89,"h":2.05,"l":1.88,"c":1.97,"v":1150000},{"d":"2024-04-30","o":1.95,"h":2.05,"l":1.9,"c":1.98,"v":935000},{"d":"2024-05-01","o":1.94,"h":2.1,"l":1.94,"c":2.05,"v":981000},{"d":"2024-05-02","o":2.09,"h":2.18,"l":2.06,"c":2.13,"v":857400},{"d":"2024-05-03","o":2.16,"h":2.29,"l":2.02,"c":2.05,"v":1176900},{"d":"2024-05-06","o":2.1,"h":2.16,"l":2.07,"c":2.12,"v":478400},{"d":"2024-05-07","o":2.1,"h":2.14,"l":2.01,"c":2.05,"v":731600},{"d":"2024-05-08","o":2.05,"h":2.09,"l":2,"c":2.01,"v":345300},{"d":"2024-05-09","o":2,"h":2.07,"l":1.98,"c":2.05,"v":333200},{"d":"2024-05-10","o":2.09,"h":2.1,"l":1.89,"c":1.89,"v":666700},{"d":"2024-05-13","o":1.93,"h":2.02,"l":1.91,"c":1.94,"v":427300},{"d":"2024-05-14","o":1.93,"h":2,"l":1.9,"c":1.91,"v":398700},{"d":"2024-05-15","o":2,"h":2.1,"l":1.85,"c":2.05,"v":1659100},{"d":"2024-05-16","o":2.06,"h":2.06,"l":1.86,"c":1.86,"v":1491700},{"d":"2024-05-17","o":1.87,"h":1.89,"l":1.71,"c":1.71,"v":2357200},{"d":"2024-05-20","o":1.85,"h":1.85,"l":1.69,"c":1.73,"v":955600},{"d":"2024-05-21","o":1.74,"h":1.77,"l":1.66,"c":1.68,"v":960400},{"d":"2024-05-22","o":1.72,"h":1.74,"l":1.66,"c":1.67,"v":869900},{"d":"2024-05-23","o":1.68,"h":1.69,"l":1.57,"c":1.63,"v":1098900},{"d":"2024-05-24","o":1.65,"h":1.65,"l":1.59,"c":1.61,"v":565700},{"d":"2024-05-28","o":1.68,"h":1.69,"l":1.62,"c":1.66,"v":692200},{"d":"2024-05-29","o":1.69,"h":1.7,"l":1.58,"c":1.63,"v":740400},{"d":"2024-05-30","o":1.63,"h":1.72,"l":1.6,"c":1.68,"v":863500},{"d":"2024-05-31","o":1.67,"h":1.68,"l":1.52,"c":1.57,"v":1259100},{"d":"2024-06-03","o":1.59,"h":1.65,"l":1.56,"c":1.61,"v":887300},{"d":"2024-06-04","o":1.62,"h":1.62,"l":1.53,"c":1.54,"v":867600},{"d":"2024-06-05","o":1.31,"h":1.5,"l":1.3,"c":1.41,"v":2870200},{"d":"2024-06-06","o":1.42,"h":1.49,"l":1.4,"c":1.48,"v":578800},{"d":"2024-06-07","o":1.47,"h":1.49,"l":1.36,"c":1.39,"v":924300},{"d":"2024-06-10","o":1.4,"h":1.43,"l":1.36,"c":1.4,"v":669700},{"d":"2024-06-11","o":1.37,"h":1.39,"l":1.31,"c":1.32,"v":772300},{"d":"2024-06-12","o":1.37,"h":1.4,"l":1.31,"c":1.32,"v":1012200},{"d":"2024-06-13","o":1.33,"h":1.38,"l":1.33,"c":1.34,"v":678400},{"d":"2024-06-14","o":1.35,"h":1.38,"l":1.33,"c":1.37,"v":489600},{"d":"2024-06-17","o":1.35,"h":1.38,"l":1.32,"c":1.34,"v":599700},{"d":"2024-06-18","o":1.33,"h":1.35,"l":1.26,"c":1.27,"v":1099300},{"d":"2024-06-20","o":1.3,"h":1.37,"l":1.25,"c":1.33,"v":1518300},{"d":"2024-06-21","o":1.37,"h":1.44,"l":1.3,"c":1.34,"v":1246800},{"d":"2024-06-24","o":1.36,"h":1.53,"l":1.36,"c":1.4,"v":1803700},{"d":"2024-06-25","o":1.4,"h":1.42,"l":1.33,"c":1.35,"v":744300},{"d":"2024-06-26","o":1.35,"h":1.36,"l":1.28,"c":1.3,"v":719000},{"d":"2024-06-27","o":1.32,"h":1.34,"l":1.27,"c":1.32,"v":570200},{"d":"2024-06-28","o":1.4,"h":1.4,"l":1.3,"c":1.33,"v":1033800},{"d":"2024-07-01","o":1.34,"h":1.36,"l":1.3,"c":1.35,"v":486200},{"d":"2024-07-02","o":1.35,"h":1.4,"l":1.29,"c":1.3,"v":540400},{"d":"2024-07-03","o":1.31,"h":1.33,"l":1.28,"c":1.28,"v":349900},{"d":"2024-07-05","o":1.3,"h":1.31,"l":1.26,"c":1.27,"v":526700},{"d":"2024-07-08","o":1.3,"h":1.33,"l":1.25,"c":1.27,"v":716200},{"d":"2024-07-09","o":1.26,"h":1.34,"l":1.25,"c":1.32,"v":580300},{"d":"2024-07-10","o":1.34,"h":1.36,"l":1.29,"c":1.32,"v":471400},{"d":"2024-07-11","o":1.35,"h":1.48,"l":1.34,"c":1.46,"v":1055400},{"d":"2024-07-12","o":1.46,"h":1.54,"l":1.44,"c":1.54,"v":1127600},{"d":"2024-07-15","o":1.54,"h":1.62,"l":1.53,"c":1.61,"v":862400},{"d":"2024-07-16","o":1.66,"h":1.67,"l":1.57,"c":1.64,"v":1425700},{"d":"2024-07-17","o":1.62,"h":1.67,"l":1.54,"c":1.6,"v":918700},{"d":"2024-07-18","o":1.63,"h":1.63,"l":1.45,"c":1.48,"v":742700},{"d":"2024-07-19","o":1.49,"h":1.53,"l":1.47,"c":1.48,"v":285700},{"d":"2024-07-22","o":1.49,"h":1.53,"l":1.46,"c":1.49,"v":321100},{"d":"2024-07-23","o":1.5,"h":1.6,"l":1.49,"c":1.57,"v":458900},{"d":"2024-07-24","o":1.6,"h":1.6,"l":1.49,"c":1.51,"v":354100},{"d":"2024-07-25","o":1.5,"h":1.6,"l":1.49,"c":1.58,"v":460800},{"d":"2024-07-26","o":1.6,"h":1.64,"l":1.58,"c":1.59,"v":427500},{"d":"2024-07-29","o":1.62,"h":1.7,"l":1.54,"c":1.58,"v":810300},{"d":"2024-07-30","o":1.59,"h":1.61,"l":1.5,"c":1.52,"v":469600},{"d":"2024-07-31","o":1.52,"h":1.62,"l":1.48,"c":1.55,"v":489300},{"d":"2024-08-01","o":1.53,"h":1.55,"l":1.41,"c":1.42,"v":789400},{"d":"2024-08-02","o":1.4,"h":1.46,"l":1.35,"c":1.39,"v":681900},{"d":"2024-08-05","o":1.3,"h":1.38,"l":1.25,"c":1.35,"v":842200},{"d":"2024-08-06","o":1.42,"h":1.43,"l":1.36,"c":1.37,"v":308800},{"d":"2024-08-07","o":1.38,"h":1.39,"l":1.27,"c":1.3,"v":824700},{"d":"2024-08-08","o":1.3,"h":1.33,"l":1.28,"c":1.31,"v":614900},{"d":"2024-08-09","o":1.32,"h":1.33,"l":1.26,"c":1.27,"v":746700},{"d":"2024-08-12","o":1.27,"h":1.3,"l":1.2,"c":1.24,"v":996300},{"d":"2024-08-13","o":1.22,"h":1.25,"l":1.22,"c":1.22,"v":728500},{"d":"2024-08-14","o":1.22,"h":1.24,"l":1.15,"c":1.17,"v":949100},{"d":"2024-08-15","o":1.19,"h":1.25,"l":1.18,"c":1.25,"v":1164500},{"d":"2024-08-16","o":1.27,"h":1.28,"l":1.2,"c":1.22,"v":815000},{"d":"2024-08-19","o":1.24,"h":1.33,"l":1.24,"c":1.31,"v":1065500},{"d":"2024-08-20","o":1.32,"h":1.39,"l":1.28,"c":1.31,"v":638400},{"d":"2024-08-21","o":1.33,"h":1.35,"l":1.3,"c":1.33,"v":448300},{"d":"2024-08-22","o":1.38,"h":1.4,"l":1.27,"c":1.29,"v":640500},{"d":"2024-08-23","o":1.29,"h":1.34,"l":1.27,"c":1.31,"v":395000},{"d":"2024-08-26","o":1.31,"h":1.33,"l":1.28,"c":1.31,"v":399600},{"d":"2024-08-27","o":1.31,"h":1.31,"l":1.25,"c":1.28,"v":367400},{"d":"2024-08-28","o":1.28,"h":1.28,"l":1.23,"c":1.26,"v":738400},{"d":"2024-08-29","o":1.26,"h":1.3,"l":1.25,"c":1.3,"v":417900},{"d":"2024-08-30","o":1.29,"h":1.33,"l":1.29,"c":1.3,"v":394800},{"d":"2024-09-03","o":1.32,"h":1.32,"l":1.19,"c":1.22,"v":577300},{"d":"2024-09-04","o":1.22,"h":1.24,"l":1.19,"c":1.22,"v":376100},{"d":"2024-09-05","o":1.22,"h":1.25,"l":1.2,"c":1.22,"v":289800},{"d":"2024-09-06","o":1.23,"h":1.24,"l":1.18,"c":1.19,"v":457500},{"d":"2024-09-09","o":1.22,"h":1.3,"l":1.22,"c":1.24,"v":621400},{"d":"2024-09-10","o":1.24,"h":1.26,"l":1.17,"c":1.25,"v":485700},{"d":"2024-09-11","o":1.23,"h":1.25,"l":1.2,"c":1.25,"v":329900},{"d":"2024-09-12","o":1.26,"h":1.26,"l":1.21,"c":1.23,"v":335300},{"d":"2024-09-13","o":1.24,"h":1.33,"l":1.23,"c":1.3,"v":577100},{"d":"2024-09-16","o":1.31,"h":1.33,"l":1.24,"c":1.26,"v":368200},{"d":"2024-09-17","o":1.27,"h":1.31,"l":1.27,"c":1.28,"v":298100},{"d":"2024-09-18","o":1.27,"h":1.29,"l":1.23,"c":1.24,"v":426100},{"d":"2024-09-19","o":1.24,"h":1.3,"l":1.24,"c":1.26,"v":485500},{"d":"2024-09-20","o":1.26,"h":1.27,"l":1.2,"c":1.22,"v":477700},{"d":"2024-09-23","o":1.23,"h":1.24,"l":1.2,"c":1.2,"v":366900},{"d":"2024-09-24","o":1.2,"h":1.22,"l":1.18,"c":1.18,"v":415600},{"d":"2024-09-25","o":1.18,"h":1.2,"l":1.17,"c":1.18,"v":511100},{"d":"2024-09-26","o":1.19,"h":1.2,"l":1.16,"c":1.19,"v":470200},{"d":"2024-09-27","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":639500},{"d":"2024-09-30","o":1.17,"h":1.23,"l":1.15,"c":1.16,"v":571800},{"d":"2024-10-01","o":1.16,"h":1.17,"l":1.1,"c":1.12,"v":585000},{"d":"2024-10-02","o":1.12,"h":1.16,"l":1.09,"c":1.09,"v":751500},{"d":"2024-10-03","o":1.1,"h":1.11,"l":1.05,"c":1.06,"v":860000},{"d":"2024-10-04","o":1.06,"h":1.17,"l":1.06,"c":1.16,"v":828800},{"d":"2024-10-07","o":1.16,"h":1.2,"l":1.1,"c":1.12,"v":361700},{"d":"2024-10-08","o":1.12,"h":1.14,"l":1.1,"c":1.13,"v":305700},{"d":"2024-10-09","o":1.13,"h":1.13,"l":1.08,"c":1.09,"v":471700},{"d":"2024-10-10","o":1.09,"h":1.1,"l":1.05,"c":1.08,"v":586000},{"d":"2024-10-11","o":1.05,"h":1.11,"l":1.03,"c":1.1,"v":480800},{"d":"2024-10-14","o":1.1,"h":1.15,"l":1.09,"c":1.1,"v":674300},{"d":"2024-10-15","o":1.09,"h":1.13,"l":1.08,"c":1.09,"v":506200},{"d":"2024-10-16","o":1.09,"h":1.22,"l":1.09,"c":1.21,"v":1161100},{"d":"2024-10-17","o":1.2,"h":1.21,"l":1.15,"c":1.2,"v":609100},{"d":"2024-10-18","o":1.2,"h":1.36,"l":1.19,"c":1.28,"v":1455500},{"d":"2024-10-21","o":1.28,"h":1.31,"l":1.18,"c":1.2,"v":832700},{"d":"2024-10-22","o":1.2,"h":1.3,"l":1.2,"c":1.28,"v":900200},{"d":"2024-10-23","o":1.28,"h":1.28,"l":1.2,"c":1.21,"v":408300},{"d":"2024-10-24","o":1.21,"h":1.24,"l":1.09,"c":1.14,"v":799800},{"d":"2024-10-25","o":1.14,"h":1.21,"l":1.11,"c":1.14,"v":509200},{"d":"2024-10-28","o":1.17,"h":1.22,"l":1.14,"c":1.22,"v":727100},{"d":"2024-10-29","o":1.23,"h":1.24,"l":1.12,"c":1.14,"v":801600},{"d":"2024-10-30","o":1.15,"h":1.18,"l":1.1,"c":1.12,"v":558800},{"d":"2024-10-31","o":1.08,"h":1.1,"l":1.04,"c":1.06,"v":1142700},{"d":"2024-11-01","o":1.06,"h":1.12,"l":1.06,"c":1.08,"v":328900},{"d":"2024-11-04","o":1.08,"h":1.13,"l":1.08,"c":1.08,"v":607500},{"d":"2024-11-05","o":1.1,"h":1.12,"l":1.05,"c":1.08,"v":537200},{"d":"2024-11-06","o":1.13,"h":1.21,"l":1.1,"c":1.18,"v":1809300},{"d":"2024-11-07","o":1.22,"h":1.51,"l":1.22,"c":1.35,"v":4663100},{"d":"2024-11-08","o":1.37,"h":1.48,"l":1.28,"c":1.41,"v":2861700},{"d":"2024-11-11","o":1.45,"h":1.6,"l":1.39,"c":1.58,"v":2882200},{"d":"2024-11-12","o":1.6,"h":1.65,"l":1.39,"c":1.46,"v":2997600},{"d":"2024-11-13","o":1.5,"h":1.55,"l":1.35,"c":1.35,"v":2465000},{"d":"2024-11-14","o":1.39,"h":1.41,"l":1.25,"c":1.37,"v":1860800},{"d":"2024-11-15","o":1.5,"h":1.65,"l":1.43,"c":1.61,"v":6166000},{"d":"2024-11-18","o":1.65,"h":1.95,"l":1.54,"c":1.67,"v":7245600},{"d":"2024-11-19","o":1.66,"h":1.84,"l":1.53,"c":1.73,"v":2736200},{"d":"2024-11-20","o":1.75,"h":1.79,"l":1.54,"c":1.59,"v":2353100},{"d":"2024-11-21","o":1.59,"h":1.6,"l":1.51,"c":1.52,"v":1265900},{"d":"2024-11-22","o":1.52,"h":1.71,"l":1.42,"c":1.61,"v":2115300},{"d":"2024-11-25","o":1.66,"h":1.75,"l":1.63,"c":1.68,"v":1519900},{"d":"2024-11-26","o":1.7,"h":1.76,"l":1.67,"c":1.69,"v":1128000},{"d":"2024-11-27","o":1.67,"h":1.76,"l":1.67,"c":1.73,"v":1153700},{"d":"2024-11-29","o":1.75,"h":1.78,"l":1.72,"c":1.78,"v":658900},{"d":"2024-12-02","o":1.76,"h":1.81,"l":1.67,"c":1.69,"v":1139900},{"d":"2024-12-03","o":1.67,"h":1.7,"l":1.6,"c":1.63,"v":1107000},{"d":"2024-12-04","o":1.65,"h":1.68,"l":1.53,"c":1.6,"v":1176700},{"d":"2024-12-05","o":1.6,"h":1.61,"l":1.47,"c":1.49,"v":1611600},{"d":"2024-12-06","o":1.48,"h":1.59,"l":1.48,"c":1.56,"v":1132400},{"d":"2024-12-09","o":1.56,"h":1.69,"l":1.55,"c":1.59,"v":1299600},{"d":"2024-12-10","o":1.59,"h":1.6,"l":1.5,"c":1.53,"v":893100},{"d":"2024-12-11","o":1.5,"h":1.54,"l":1.43,"c":1.48,"v":1158900},{"d":"2024-12-12","o":1.48,"h":1.53,"l":1.36,"c":1.39,"v":1413300},{"d":"2024-12-13","o":1.39,"h":1.42,"l":1.34,"c":1.36,"v":919300},{"d":"2024-12-16","o":1.37,"h":1.41,"l":1.32,"c":1.33,"v":1050500},{"d":"2024-12-17","o":1.34,"h":1.36,"l":1.28,"c":1.32,"v":1160100},{"d":"2024-12-18","o":1.33,"h":1.34,"l":1.15,"c":1.18,"v":1589400},{"d":"2024-12-19","o":1.2,"h":1.25,"l":1.17,"c":1.19,"v":1182200},{"d":"2024-12-20","o":1.19,"h":1.26,"l":1.15,"c":1.19,"v":2462300},{"d":"2024-12-23","o":1.19,"h":1.24,"l":1.16,"c":1.2,"v":1128600},{"d":"2024-12-24","o":1.2,"h":1.25,"l":1.18,"c":1.23,"v":758300},{"d":"2024-12-26","o":1.23,"h":1.26,"l":1.2,"c":1.25,"v":1222200},{"d":"2024-12-27","o":1.26,"h":1.35,"l":1.24,"c":1.28,"v":1212700},{"d":"2024-12-30","o":1.28,"h":1.38,"l":1.21,"c":1.35,"v":1790900},{"d":"2024-12-31","o":1.37,"h":1.37,"l":1.27,"c":1.33,"v":1568700},{"d":"2025-01-02","o":1.37,"h":1.62,"l":1.37,"c":1.6,"v":4611300},{"d":"2025-01-03","o":1.65,"h":1.77,"l":1.59,"c":1.77,"v":3036800},{"d":"2025-01-06","o":1.85,"h":1.91,"l":1.75,"c":1.78,"v":3521200},{"d":"2025-01-07","o":1.81,"h":1.91,"l":1.7,"c":1.75,"v":2591400},{"d":"2025-01-08","o":1.75,"h":1.82,"l":1.61,"c":1.62,"v":2128900},{"d":"2025-01-10","o":1.58,"h":1.6,"l":1.44,"c":1.5,"v":2485600},{"d":"2025-01-13","o":1.51,"h":1.52,"l":1.38,"c":1.42,"v":1276100},{"d":"2025-01-14","o":1.43,"h":1.43,"l":1.3,"c":1.33,"v":1297500},{"d":"2025-01-15","o":1.4,"h":1.5,"l":1.39,"c":1.44,"v":1460800},{"d":"2025-01-16","o":1.46,"h":1.48,"l":1.36,"c":1.39,"v":711700},{"d":"2025-01-17","o":1.39,"h":1.49,"l":1.39,"c":1.46,"v":961600},{"d":"2025-01-21","o":1.47,"h":1.53,"l":1.42,"c":1.5,"v":1087600},{"d":"2025-01-22","o":1.5,"h":1.53,"l":1.46,"c":1.52,"v":818700},{"d":"2025-01-23","o":1.52,"h":1.52,"l":1.43,"c":1.51,"v":624100},{"d":"2025-01-24","o":1.51,"h":1.63,"l":1.48,"c":1.58,"v":1445600},{"d":"2025-01-27","o":1.56,"h":1.56,"l":1.42,"c":1.45,"v":1211400},{"d":"2025-01-28","o":1.48,"h":1.5,"l":1.37,"c":1.48,"v":1557500},{"d":"2025-01-29","o":1.45,"h":1.58,"l":1.44,"c":1.5,"v":1732500},{"d":"2025-01-30","o":1.53,"h":1.63,"l":1.5,"c":1.6,"v":1361200},{"d":"2025-01-31","o":1.61,"h":1.65,"l":1.51,"c":1.55,"v":1094300},{"d":"2025-02-03","o":1.48,"h":1.92,"l":1.45,"c":1.85,"v":6768600},{"d":"2025-02-04","o":1.86,"h":2.32,"l":1.78,"c":2.25,"v":12754700},{"d":"2025-02-05","o":2.25,"h":2.48,"l":2.12,"c":2.45,"v":7695900},{"d":"2025-02-06","o":2.44,"h":2.47,"l":2.03,"c":2.12,"v":5293100},{"d":"2025-02-07","o":2.13,"h":2.26,"l":2.05,"c":2.18,"v":2652600},{"d":"2025-02-10","o":2.28,"h":2.54,"l":2.09,"c":2.22,"v":5370900},{"d":"2025-02-11","o":2.2,"h":2.44,"l":2.14,"c":2.23,"v":3985600},{"d":"2025-02-12","o":2.2,"h":2.57,"l":2.12,"c":2.55,"v":6173000},{"d":"2025-02-13","o":2.28,"h":2.35,"l":2.01,"c":2.27,"v":11007500},{"d":"2025-02-14","o":2.29,"h":2.48,"l":2.26,"c":2.3,"v":6604300},{"d":"2025-02-18","o":2.3,"h":2.4,"l":1.94,"c":2.07,"v":6675800},{"d":"2025-02-19","o":2.05,"h":2.09,"l":1.95,"c":2.09,"v":5197000},{"d":"2025-02-20","o":2.15,"h":2.16,"l":1.97,"c":2.04,"v":4760400},{"d":"2025-02-21","o":2.1,"h":2.15,"l":1.97,"c":1.99,"v":3695300},{"d":"2025-02-24","o":2,"h":2.02,"l":1.77,"c":1.82,"v":3944200},{"d":"2025-02-25","o":1.81,"h":1.82,"l":1.67,"c":1.72,"v":1924700},{"d":"2025-02-26","o":1.73,"h":1.85,"l":1.71,"c":1.73,"v":2036600},{"d":"2025-02-27","o":1.75,"h":1.87,"l":1.64,"c":1.65,"v":1844400},{"d":"2025-02-28","o":1.64,"h":1.75,"l":1.57,"c":1.72,"v":1897600},{"d":"2025-03-03","o":1.73,"h":1.73,"l":1.49,"c":1.5,"v":2779700},{"d":"2025-03-04","o":1.5,"h":1.63,"l":1.43,"c":1.55,"v":2845100},{"d":"2025-03-05","o":1.6,"h":1.62,"l":1.54,"c":1.61,"v":1787900},{"d":"2025-03-06","o":1.58,"h":1.62,"l":1.54,"c":1.57,"v":1398400},{"d":"2025-03-07","o":1.58,"h":1.59,"l":1.47,"c":1.51,"v":1593000},{"d":"2025-03-10","o":1.5,"h":1.54,"l":1.38,"c":1.41,"v":2283100},{"d":"2025-03-11","o":1.4,"h":1.43,"l":1.32,"c":1.42,"v":2421500},{"d":"2025-03-12","o":1.48,"h":1.5,"l":1.41,"c":1.45,"v":1603700},{"d":"2025-03-13","o":1.45,"h":1.47,"l":1.37,"c":1.39,"v":899800},{"d":"2025-03-14","o":1.42,"h":1.52,"l":1.41,"c":1.48,"v":1443800},{"d":"2025-03-17","o":1.45,"h":1.49,"l":1.39,"c":1.46,"v":994700},{"d":"2025-03-18","o":1.42,"h":1.44,"l":1.35,"c":1.35,"v":1511000},{"d":"2025-03-19","o":1.36,"h":1.41,"l":1.34,"c":1.39,"v":1213100},{"d":"2025-03-20","o":1.38,"h":1.48,"l":1.33,"c":1.37,"v":2666300},{"d":"2025-03-21","o":1.37,"h":1.46,"l":1.33,"c":1.45,"v":1413800},{"d":"2025-03-24","o":1.48,"h":1.57,"l":1.47,"c":1.57,"v":2244500},{"d":"2025-03-25","o":1.66,"h":1.66,"l":1.5,"c":1.57,"v":1998500},{"d":"2025-03-26","o":1.54,"h":1.57,"l":1.42,"c":1.47,"v":2130300},{"d":"2025-03-27","o":1.45,"h":1.58,"l":1.45,"c":1.57,"v":1891100},{"d":"2025-03-28","o":1.55,"h":1.57,"l":1.46,"c":1.47,"v":1195100},{"d":"2025-03-31","o":1.41,"h":1.45,"l":1.36,"c":1.36,"v":1227100},{"d":"2025-04-01","o":1.36,"h":1.38,"l":1.22,"c":1.24,"v":2933900},{"d":"2025-04-02","o":1.27,"h":1.48,"l":1.27,"c":1.48,"v":2615100},{"d":"2025-04-03","o":1.37,"h":1.41,"l":1.31,"c":1.32,"v":1753300},{"d":"2025-04-04","o":1.3,"h":1.35,"l":1.25,"c":1.31,"v":1550800},{"d":"2025-04-07","o":1.2,"h":1.32,"l":1.16,"c":1.27,"v":1933100},{"d":"2025-04-08","o":1.36,"h":1.38,"l":1.19,"c":1.21,"v":1757700},{"d":"2025-04-09","o":1.18,"h":1.33,"l":1.15,"c":1.3,"v":2786500},{"d":"2025-04-10","o":1.26,"h":1.26,"l":1.17,"c":1.21,"v":2227600},{"d":"2025-04-11","o":1.21,"h":1.3,"l":1.19,"c":1.29,"v":972100},{"d":"2025-04-14","o":1.34,"h":1.4,"l":1.28,"c":1.38,"v":1337100},{"d":"2025-04-15","o":1.38,"h":1.43,"l":1.34,"c":1.39,"v":1328500},{"d":"2025-04-16","o":1.37,"h":1.43,"l":1.34,"c":1.42,"v":896800},{"d":"2025-04-17","o":1.44,"h":1.51,"l":1.42,"c":1.47,"v":1658000},{"d":"2025-04-21","o":1.45,"h":1.48,"l":1.41,"c":1.42,"v":618000},{"d":"2025-04-22","o":1.44,"h":1.5,"l":1.42,"c":1.47,"v":1868500},{"d":"2025-04-23","o":1.49,"h":1.56,"l":1.43,"c":1.52,"v":2255300},{"d":"2025-04-24","o":1.5,"h":1.56,"l":1.48,"c":1.53,"v":1091500},{"d":"2025-04-25","o":1.48,"h":1.54,"l":1.41,"c":1.46,"v":2230400},{"d":"2025-04-28","o":1.46,"h":1.48,"l":1.43,"c":1.46,"v":713400},{"d":"2025-04-29","o":1.46,"h":1.49,"l":1.39,"c":1.41,"v":1220100},{"d":"2025-04-30","o":1.39,"h":1.55,"l":1.39,"c":1.5,"v":1917000},{"d":"2025-05-01","o":1.49,"h":1.53,"l":1.46,"c":1.47,"v":926900},{"d":"2025-05-02","o":1.5,"h":1.54,"l":1.49,"c":1.5,"v":1564700},{"d":"2025-05-05","o":1.47,"h":1.5,"l":1.45,"c":1.47,"v":703500},{"d":"2025-05-06","o":1.44,"h":1.47,"l":1.36,"c":1.38,"v":1065200},{"d":"2025-05-07","o":1.38,"h":1.42,"l":1.37,"c":1.39,"v":1125000},{"d":"2025-05-08","o":1.43,"h":1.44,"l":1.29,"c":1.4,"v":1391600},{"d":"2025-05-09","o":1.41,"h":1.45,"l":1.38,"c":1.39,"v":1076600},{"d":"2025-05-12","o":1.45,"h":1.49,"l":1.42,"c":1.44,"v":1262500},{"d":"2025-05-13","o":1.46,"h":1.46,"l":1.38,"c":1.41,"v":1073200},{"d":"2025-05-14","o":1.42,"h":1.46,"l":1.38,"c":1.43,"v":1175400},{"d":"2025-05-15","o":1.43,"h":1.63,"l":1.39,"c":1.63,"v":2452200},{"d":"2025-05-16","o":1.63,"h":1.76,"l":1.63,"c":1.65,"v":2753300},{"d":"2025-05-19","o":1.67,"h":1.85,"l":1.66,"c":1.84,"v":3094200},{"d":"2025-05-20","o":1.83,"h":2.13,"l":1.66,"c":2.05,"v":7225100},{"d":"2025-05-21","o":1.98,"h":2.08,"l":1.88,"c":1.91,"v":4310800},{"d":"2025-05-22","o":1.91,"h":2.08,"l":1.88,"c":2.02,"v":2245700},{"d":"2025-05-23","o":1.98,"h":2.06,"l":1.91,"c":2.06,"v":1733700},{"d":"2025-05-27","o":2.1,"h":2.27,"l":2.08,"c":2.21,"v":3439600},{"d":"2025-05-28","o":2.21,"h":2.38,"l":2.15,"c":2.31,"v":2949400},{"d":"2025-05-29","o":2.34,"h":2.38,"l":2.22,"c":2.32,"v":1797000},{"d":"2025-05-30","o":2.26,"h":2.33,"l":2.18,"c":2.31,"v":1666900},{"d":"2025-06-02","o":2.51,"h":2.64,"l":2.24,"c":2.49,"v":6472000},{"d":"2025-06-03","o":2.49,"h":2.53,"l":2.32,"c":2.35,"v":2559500},{"d":"2025-06-04","o":2.35,"h":2.56,"l":2.34,"c":2.47,"v":3987700},{"d":"2025-06-05","o":2.5,"h":2.5,"l":2.34,"c":2.48,"v":2019200},{"d":"2025-06-06","o":2.55,"h":2.55,"l":2.37,"c":2.41,"v":4650900},{"d":"2025-06-09","o":2.47,"h":2.47,"l":2.19,"c":2.28,"v":3205500},{"d":"2025-06-10","o":2.3,"h":2.4,"l":2.23,"c":2.25,"v":1997000},{"d":"2025-06-11","o":2.26,"h":2.3,"l":2.2,"c":2.23,"v":1486600},{"d":"2025-06-12","o":2.22,"h":2.25,"l":2.16,"c":2.18,"v":1239600},{"d":"2025-06-13","o":2.13,"h":2.18,"l":2.06,"c":2.11,"v":2276900},{"d":"2025-06-16","o":2.18,"h":2.25,"l":2.12,"c":2.24,"v":2109600},{"d":"2025-06-17","o":2.19,"h":2.26,"l":2.15,"c":2.22,"v":2001200},{"d":"2025-06-18","o":2.23,"h":2.49,"l":2.23,"c":2.33,"v":3087100},{"d":"2025-06-20","o":2.38,"h":2.51,"l":2.2,"c":2.48,"v":3943100},{"d":"2025-06-23","o":2.33,"h":2.38,"l":2,"c":2.02,"v":4709200},{"d":"2025-06-24","o":2.09,"h":2.19,"l":2,"c":2.11,"v":3079500},{"d":"2025-06-25","o":2.12,"h":2.2,"l":2.04,"c":2.2,"v":2065400},{"d":"2025-06-26","o":2.2,"h":2.25,"l":2.17,"c":2.25,"v":1077100},{"d":"2025-06-27","o":2.27,"h":2.29,"l":2.15,"c":2.2,"v":965600},{"d":"2025-06-30","o":2.22,"h":2.27,"l":2.16,"c":2.19,"v":1338600},{"d":"2025-07-01","o":2.64,"h":2.89,"l":2.36,"c":2.71,"v":51484500},{"d":"2025-07-02","o":2.96,"h":2.96,"l":2.66,"c":2.75,"v":11747200},{"d":"2025-07-03","o":2.79,"h":2.8,"l":2.62,"c":2.77,"v":4119100},{"d":"2025-07-07","o":2.9,"h":2.98,"l":2.67,"c":2.75,"v":8033500},{"d":"2025-07-08","o":2.78,"h":2.81,"l":2.61,"c":2.63,"v":4359300},{"d":"2025-07-09","o":2.69,"h":2.76,"l":2.6,"c":2.66,"v":4069500},{"d":"2025-07-10","o":2.66,"h":2.76,"l":2.53,"c":2.73,"v":3929800},{"d":"2025-07-11","o":2.71,"h":2.79,"l":2.59,"c":2.62,"v":2893100},{"d":"2025-07-14","o":2.69,"h":2.75,"l":2.61,"c":2.72,"v":2930300},{"d":"2025-07-15","o":2.74,"h":2.75,"l":2.58,"c":2.65,"v":2722800},{"d":"2025-07-16","o":2.65,"h":2.71,"l":2.59,"c":2.7,"v":2243300},{"d":"2025-07-17","o":2.71,"h":2.79,"l":2.67,"c":2.79,"v":4236700},{"d":"2025-07-18","o":2.82,"h":3.35,"l":2.81,"c":3.23,"v":14985600},{"d":"2025-07-21","o":3.6,"h":3.6,"l":3.31,"c":3.53,"v":11821000},{"d":"2025-07-22","o":3.56,"h":3.57,"l":3.37,"c":3.53,"v":5609900},{"d":"2025-07-23","o":3.58,"h":3.91,"l":3.32,"c":3.88,"v":11813400},{"d":"2025-07-24","o":4,"h":4,"l":3.7,"c":3.74,"v":7398000},{"d":"2025-07-25","o":3.7,"h":3.72,"l":3.48,"c":3.57,"v":7533000},{"d":"2025-07-28","o":3.13,"h":3.37,"l":3.06,"c":3.33,"v":9923700},{"d":"2025-07-29","o":3.57,"h":3.7,"l":3.27,"c":3.31,"v":6444000},{"d":"2025-07-30","o":3.39,"h":3.55,"l":3.3,"c":3.47,"v":5649800},{"d":"2025-07-31","o":3.7,"h":4.29,"l":3.65,"c":4.1,"v":15927400},{"d":"2025-08-01","o":4,"h":4.28,"l":3.82,"c":4.17,"v":7680100},{"d":"2025-08-04","o":4.26,"h":4.4,"l":4.01,"c":4.26,"v":7348900},{"d":"2025-08-05","o":4.26,"h":4.26,"l":4.04,"c":4.14,"v":4557300},{"d":"2025-08-06","o":4.08,"h":4.19,"l":3.78,"c":4.19,"v":6807400},{"d":"2025-08-07","o":4.2,"h":4.25,"l":4.05,"c":4.15,"v":4373600},{"d":"2025-08-08","o":4.2,"h":4.2,"l":4.04,"c":4.13,"v":3580900},{"d":"2025-08-11","o":4.13,"h":4.3,"l":3.87,"c":3.96,"v":5063400},{"d":"2025-08-12","o":3.93,"h":4.19,"l":3.88,"c":4.13,"v":5320300},{"d":"2025-08-13","o":4.16,"h":4.27,"l":4.04,"c":4.05,"v":4394200},{"d":"2025-08-14","o":3.98,"h":4.04,"l":3.79,"c":4.01,"v":4522800},{"d":"2025-08-15","o":3.95,"h":3.95,"l":3.6,"c":3.88,"v":6687300},{"d":"2025-08-18","o":3.83,"h":4.22,"l":3.76,"c":4.05,"v":5065100},{"d":"2025-08-19","o":4.2,"h":4.21,"l":3.86,"c":3.97,"v":4252900},{"d":"2025-08-20","o":3.96,"h":4.05,"l":3.86,"c":3.97,"v":2821900},{"d":"2025-08-21","o":3.92,"h":4.53,"l":3.91,"c":4.39,"v":6966100},{"d":"2025-08-22","o":4.48,"h":4.74,"l":4.36,"c":4.57,"v":8918400},{"d":"2025-08-25","o":4.74,"h":5.34,"l":4.62,"c":4.74,"v":16536800},{"d":"2025-08-26","o":4.78,"h":5.01,"l":4.51,"c":4.83,"v":8125500},{"d":"2025-08-27","o":4.8,"h":4.84,"l":4.57,"c":4.57,"v":3849800},{"d":"2025-08-28","o":4.6,"h":4.91,"l":4.57,"c":4.65,"v":3042700},{"d":"2025-08-29","o":4.65,"h":4.73,"l":4.4,"c":4.58,"v":3091100},{"d":"2025-09-02","o":4.45,"h":4.76,"l":4.42,"c":4.59,"v":3269100},{"d":"2025-09-03","o":4.55,"h":4.83,"l":4.42,"c":4.52,"v":3837100},{"d":"2025-09-04","o":4.5,"h":4.6,"l":4.22,"c":4.56,"v":4248100},{"d":"2025-09-05","o":4.6,"h":4.65,"l":4.41,"c":4.57,"v":3173700},{"d":"2025-09-08","o":4.53,"h":4.59,"l":4.44,"c":4.52,"v":2183800},{"d":"2025-09-09","o":4.57,"h":4.89,"l":4.45,"c":4.89,"v":5055100},{"d":"2025-09-10","o":4.91,"h":4.99,"l":4.63,"c":4.72,"v":4800800},{"d":"2025-09-11","o":4.71,"h":4.72,"l":4.5,"c":4.6,"v":3166000},{"d":"2025-09-12","o":4.6,"h":4.75,"l":4.56,"c":4.63,"v":3356900},{"d":"2025-09-15","o":4.67,"h":4.72,"l":4.49,"c":4.65,"v":2714300},{"d":"2025-09-16","o":4.65,"h":4.66,"l":4.54,"c":4.65,"v":2025900},{"d":"2025-09-17","o":4.64,"h":4.78,"l":4.58,"c":4.61,"v":2944500},{"d":"2025-09-18","o":4.7,"h":5.06,"l":4.68,"c":4.72,"v":5638600},{"d":"2025-09-19","o":4.77,"h":5.05,"l":4.77,"c":4.95,"v":5342900},{"d":"2025-09-22","o":4.98,"h":4.98,"l":4.78,"c":4.88,"v":3167800},{"d":"2025-09-23","o":5.11,"h":5.76,"l":5,"c":5.61,"v":22096900},{"d":"2025-09-24","o":5.86,"h":5.97,"l":5.36,"c":5.49,"v":18823800},{"d":"2025-09-25","o":5.2,"h":5.31,"l":5.02,"c":5.17,"v":5652600},{"d":"2025-09-26","o":5.22,"h":5.41,"l":5.13,"c":5.27,"v":3188800},{"d":"2025-09-29","o":5.37,"h":5.48,"l":5.28,"c":5.45,"v":3996500},{"d":"2025-09-30","o":5.25,"h":5.34,"l":4.85,"c":5.29,"v":7451100},{"d":"2025-10-01","o":5.28,"h":5.43,"l":5.13,"c":5.2,"v":4355400},{"d":"2025-10-02","o":5.22,"h":5.24,"l":4.99,"c":5.14,"v":4746000},{"d":"2025-10-03","o":5.17,"h":5.52,"l":5.04,"c":5.23,"v":4738000},{"d":"2025-10-06","o":5.3,"h":5.53,"l":5.16,"c":5.47,"v":4551900},{"d":"2025-10-07","o":5.52,"h":5.69,"l":5.38,"c":5.54,"v":4243300},{"d":"2025-10-08","o":5.57,"h":5.61,"l":5.38,"c":5.58,"v":3910300},{"d":"2025-10-09","o":5.65,"h":5.83,"l":5.36,"c":5.45,"v":4616900},{"d":"2025-10-10","o":5.45,"h":5.48,"l":5.09,"c":5.1,"v":4610200},{"d":"2025-10-13","o":5.21,"h":5.43,"l":5.06,"c":5.4,"v":5253800},{"d":"2025-10-14","o":5.35,"h":6.24,"l":5.34,"c":6,"v":9789700},{"d":"2025-10-15","o":6.12,"h":6.3,"l":5.84,"c":5.96,"v":6306200},{"d":"2025-10-16","o":6,"h":6.09,"l":5.47,"c":5.48,"v":6642300},{"d":"2025-10-17","o":5.53,"h":6.55,"l":5.38,"c":6.45,"v":31255400},{"d":"2025-10-20","o":6.7,"h":6.75,"l":6.28,"c":6.42,"v":10318800},{"d":"2025-10-21","o":6.56,"h":6.56,"l":5.86,"c":5.87,"v":7885900},{"d":"2025-10-22","o":5.95,"h":6.09,"l":5.5,"c":5.64,"v":6125300},{"d":"2025-10-23","o":5.63,"h":5.7,"l":5.5,"c":5.55,"v":4061200},{"d":"2025-10-24","o":5.85,"h":5.94,"l":5.72,"c":5.77,"v":4596700},{"d":"2025-10-27","o":5.88,"h":6.23,"l":5.86,"c":6.22,"v":8602500},{"d":"2025-10-28","o":6.16,"h":6.16,"l":5.83,"c":5.96,"v":4750100},{"d":"2025-10-29","o":5.89,"h":6.01,"l":5.72,"c":5.86,"v":4290600},{"d":"2025-10-30","o":5.78,"h":5.87,"l":5.71,"c":5.78,"v":4567500},{"d":"2025-10-31","o":5.76,"h":5.91,"l":5.66,"c":5.84,"v":4493200},{"d":"2025-11-03","o":5.85,"h":5.86,"l":5.28,"c":5.35,"v":6972700},{"d":"2025-11-04","o":5.2,"h":5.56,"l":5.17,"c":5.28,"v":3351100},{"d":"2025-11-05","o":5.16,"h":5.22,"l":4.45,"c":4.48,"v":10351600},{"d":"2025-11-06","o":4.31,"h":4.5,"l":4.14,"c":4.34,"v":7845300},{"d":"2025-11-07","o":4.18,"h":4.41,"l":4.15,"c":4.36,"v":3933300},{"d":"2025-11-10","o":4.55,"h":4.64,"l":4.26,"c":4.35,"v":5088100},{"d":"2025-11-11","o":4.31,"h":4.56,"l":4.24,"c":4.43,"v":3774300},{"d":"2025-11-12","o":4.31,"h":4.46,"l":4.22,"c":4.33,"v":3830100},{"d":"2025-11-13","o":4.27,"h":4.32,"l":4.01,"c":4.13,"v":4587800},{"d":"2025-11-14","o":4.01,"h":4.16,"l":3.96,"c":4,"v":6028200},{"d":"2025-11-17","o":4,"h":4.05,"l":3.85,"c":3.96,"v":4397500},{"d":"2025-11-18","o":3.88,"h":4,"l":3.72,"c":3.93,"v":4881800},{"d":"2025-11-19","o":3.91,"h":3.97,"l":3.75,"c":3.82,"v":3362500},{"d":"2025-11-20","o":3.88,"h":4.08,"l":3.63,"c":3.66,"v":6717400},{"d":"2025-11-21","o":3.65,"h":3.84,"l":3.64,"c":3.8,"v":3862800},{"d":"2025-11-24","o":3.84,"h":3.88,"l":3.73,"c":3.84,"v":6146000},{"d":"2025-11-25","o":3.86,"h":3.86,"l":3.6,"c":3.76,"v":2914500},{"d":"2025-11-26","o":3.77,"h":3.8,"l":3.69,"c":3.75,"v":2338100},{"d":"2025-11-28","o":3.81,"h":3.95,"l":3.78,"c":3.89,"v":2276900},{"d":"2025-12-01","o":3.82,"h":3.87,"l":3.71,"c":3.84,"v":2948500},{"d":"2025-12-02","o":3.86,"h":3.98,"l":3.84,"c":3.87,"v":3625500},{"d":"2025-12-03","o":3.86,"h":4.08,"l":3.84,"c":4.06,"v":3182100},{"d":"2025-12-04","o":4.07,"h":4.54,"l":4.06,"c":4.4,"v":5569800},{"d":"2025-12-05","o":4.41,"h":4.45,"l":4.22,"c":4.32,"v":2849300},{"d":"2025-12-08","o":4.36,"h":4.47,"l":4.29,"c":4.45,"v":2235600},{"d":"2025-12-09","o":4.44,"h":4.54,"l":4.37,"c":4.39,"v":1918300},{"d":"2025-12-10","o":4.39,"h":4.45,"l":4.3,"c":4.33,"v":2027600},{"d":"2025-12-11","o":4.35,"h":4.45,"l":4.25,"c":4.42,"v":1854700},{"d":"2025-12-12","o":4.45,"h":4.63,"l":4.26,"c":4.29,"v":4116200},{"d":"2025-12-15","o":4.3,"h":4.32,"l":4.1,"c":4.14,"v":1820500},{"d":"2025-12-16","o":4.1,"h":4.25,"l":4.08,"c":4.23,"v":1346900},{"d":"2025-12-17","o":4.24,"h":4.33,"l":4.05,"c":4.06,"v":1441900},{"d":"2025-12-18","o":4.09,"h":4.21,"l":3.88,"c":3.91,"v":2424000},{"d":"2025-12-19","o":3.94,"h":4.01,"l":3.91,"c":3.96,"v":9991800},{"d":"2025-12-22","o":4.01,"h":4.31,"l":3.97,"c":4.3,"v":4542900},{"d":"2025-12-23","o":4.42,"h":4.72,"l":4.25,"c":4.33,"v":6667200},{"d":"2025-12-24","o":4.34,"h":4.36,"l":4.11,"c":4.19,"v":1961000},{"d":"2025-12-26","o":4.2,"h":4.2,"l":4.02,"c":4.07,"v":3031700},{"d":"2025-12-29","o":4,"h":4.1,"l":3.96,"c":4,"v":2576500},{"d":"2025-12-30","o":3.99,"h":4.03,"l":3.9,"c":3.98,"v":3301000},{"d":"2025-12-31","o":3.98,"h":4.11,"l":3.93,"c":4.09,"v":3946600},{"d":"2026-01-02","o":4.19,"h":4.19,"l":3.78,"c":3.87,"v":5761700},{"d":"2026-01-05","o":3.82,"h":3.93,"l":3.64,"c":3.87,"v":4190300},{"d":"2026-01-06","o":3.9,"h":4.01,"l":3.8,"c":4,"v":3113200},{"d":"2026-01-07","o":4,"h":4.14,"l":3.92,"c":4,"v":3647100},{"d":"2026-01-08","o":3.99,"h":4.09,"l":3.9,"c":3.97,"v":3366800},{"d":"2026-01-09","o":3.97,"h":3.98,"l":3.68,"c":3.75,"v":4902800},{"d":"2026-01-12","o":3.74,"h":3.81,"l":3.64,"c":3.76,"v":7060400},{"d":"2026-01-13","o":3.75,"h":3.82,"l":3.6,"c":3.67,"v":3856100},{"d":"2026-01-14","o":3.67,"h":3.85,"l":3.65,"c":3.72,"v":4246200},{"d":"2026-01-15","o":3.73,"h":3.78,"l":3.65,"c":3.71,"v":4214300},{"d":"2026-01-16","o":3.72,"h":3.74,"l":3.61,"c":3.64,"v":2117000},{"d":"2026-01-20","o":3.55,"h":3.9,"l":3.5,"c":3.85,"v":5789800},{"d":"2026-01-21","o":3.86,"h":3.92,"l":3.77,"c":3.9,"v":3412700},{"d":"2026-01-22","o":3.93,"h":4.07,"l":3.91,"c":3.97,"v":2973400},{"d":"2026-01-23","o":3.95,"h":4.17,"l":3.89,"c":4.15,"v":5058300},{"d":"2026-01-26","o":4.08,"h":4.1,"l":3.83,"c":3.9,"v":4659700},{"d":"2026-01-27","o":3.95,"h":3.97,"l":3.89,"c":3.9,"v":1913600},{"d":"2026-01-28","o":3.9,"h":3.97,"l":3.83,"c":3.87,"v":4071000},{"d":"2026-01-29","o":3.87,"h":4,"l":3.79,"c":3.84,"v":3392500},{"d":"2026-01-30","o":3.83,"h":3.93,"l":3.7,"c":3.76,"v":2136200},{"d":"2026-02-02","o":3.74,"h":3.95,"l":3.72,"c":3.84,"v":3108600},{"d":"2026-02-03","o":3.88,"h":3.98,"l":3.74,"c":3.87,"v":3697800},{"d":"2026-02-04","o":3.85,"h":3.87,"l":3.54,"c":3.61,"v":4157900},{"d":"2026-02-05","o":3.55,"h":3.6,"l":3.32,"c":3.41,"v":5838600},{"d":"2026-02-06","o":3.44,"h":3.8,"l":3.44,"c":3.77,"v":4549800},{"d":"2026-02-09","o":3.77,"h":3.94,"l":3.68,"c":3.93,"v":2668300},{"d":"2026-02-10","o":3.9,"h":4.01,"l":3.81,"c":3.85,"v":4278500},{"d":"2026-02-11","o":3.87,"h":3.99,"l":3.74,"c":3.97,"v":2680200},{"d":"2026-02-12","o":3.93,"h":3.93,"l":3.58,"c":3.58,"v":4010100},{"d":"2026-02-13","o":3.61,"h":3.75,"l":3.5,"c":3.57,"v":2279500},{"d":"2026-02-17","o":3.68,"h":3.88,"l":3.65,"c":3.8,"v":4235700},{"d":"2026-02-18","o":3.8,"h":4.16,"l":3.79,"c":3.95,"v":4765900},{"d":"2026-02-19","o":3.95,"h":3.95,"l":3.56,"c":3.82,"v":4521200},{"d":"2026-02-20","o":3.83,"h":4.03,"l":3.82,"c":3.88,"v":3310500},{"d":"2026-02-23","o":3.81,"h":3.98,"l":3.75,"c":3.97,"v":3097400},{"d":"2026-02-24","o":4,"h":4.37,"l":3.94,"c":4.37,"v":6947200},{"d":"2026-02-25","o":4.36,"h":4.4,"l":4.17,"c":4.34,"v":4039600},{"d":"2026-02-26","o":3.9,"h":4,"l":3.53,"c":3.73,"v":9565100},{"d":"2026-02-27","o":3.71,"h":3.71,"l":3.46,"c":3.63,"v":6270300},{"d":"2026-03-02","o":3.5,"h":3.79,"l":3.47,"c":3.68,"v":4195900},{"d":"2026-03-03","o":3.7,"h":3.75,"l":3.6,"c":3.69,"v":6246500},{"d":"2026-03-04","o":3.73,"h":3.76,"l":3.6,"c":3.69,"v":3555300},{"d":"2026-03-05","o":3.61,"h":3.64,"l":3.45,"c":3.54,"v":5074900},{"d":"2026-03-06","o":3.45,"h":3.58,"l":3.37,"c":3.39,"v":7364500},{"d":"2026-03-09","o":3.4,"h":3.91,"l":3.38,"c":3.89,"v":9159500},{"d":"2026-03-10","o":3.84,"h":4.25,"l":3.83,"c":4.14,"v":10012000},{"d":"2026-03-11","o":4.09,"h":4.15,"l":3.92,"c":4.06,"v":4508800},{"d":"2026-03-12","o":4.01,"h":4.08,"l":3.81,"c":3.82,"v":3534300},{"d":"2026-03-13","o":3.75,"h":3.9,"l":3.65,"c":3.69,"v":4198400},{"d":"2026-03-16","o":3.73,"h":3.86,"l":3.64,"c":3.65,"v":3410000},{"d":"2026-03-17","o":3.69,"h":3.73,"l":3.58,"c":3.65,"v":3531400},{"d":"2026-03-18","o":3.65,"h":3.69,"l":3.55,"c":3.56,"v":5209400},{"d":"2026-03-19","o":3.5,"h":3.64,"l":3.45,"c":3.57,"v":4967900},{"d":"2026-03-20","o":3.55,"h":3.64,"l":3.38,"c":3.49,"v":17832400},{"d":"2026-03-23","o":3.49,"h":3.57,"l":3.37,"c":3.39,"v":5307600},{"d":"2026-03-24","o":3.37,"h":3.4,"l":3.27,"c":3.38,"v":5127600},{"d":"2026-03-25","o":3.37,"h":3.65,"l":3.37,"c":3.54,"v":3235200},{"d":"2026-03-26","o":3.5,"h":3.63,"l":3.48,"c":3.54,"v":2647100},{"d":"2026-03-27","o":3.62,"h":3.66,"l":3.32,"c":3.35,"v":3254100},{"d":"2026-03-30","o":3.38,"h":3.48,"l":3.35,"c":3.4,"v":2947600},{"d":"2026-03-31","o":3.45,"h":3.61,"l":3.45,"c":3.54,"v":3003697},{"d":"2026-04-01","o":3.56,"h":3.71,"l":3.54,"c":3.7,"v":2383742},{"d":"2026-04-02","o":3.58,"h":3.8,"l":3.54,"c":3.79,"v":3045694},{"d":"2026-04-06","o":3.81,"h":3.96,"l":3.78,"c":3.85,"v":3353174},{"d":"2026-04-07","o":3.82,"h":3.85,"l":3.67,"c":3.79,"v":2515713},{"d":"2026-04-08","o":3.88,"h":3.95,"l":3.72,"c":3.76,"v":5035172},{"d":"2026-04-09","o":3.75,"h":3.78,"l":3.65,"c":3.7,"v":2057498},{"d":"2026-04-10","o":3.7,"h":3.72,"l":3.64,"c":3.64,"v":2290589},{"d":"2026-04-13","o":3.6,"h":3.79,"l":3.57,"c":3.79,"v":2325167},{"d":"2026-04-14","o":3.82,"h":3.99,"l":3.8,"c":3.85,"v":3293946},{"d":"2026-04-15","o":3.87,"h":4,"l":3.86,"c":4,"v":3295646},{"d":"2026-04-16","o":4,"h":4.45,"l":3.88,"c":4.09,"v":16669622},{"d":"2026-04-17","o":4.22,"h":4.3,"l":4,"c":4.03,"v":5739997},{"d":"2026-04-20","o":5.04,"h":5.5,"l":4.8,"c":4.9,"v":46527069},{"d":"2026-04-21","o":4.97,"h":5.18,"l":4.65,"c":4.87,"v":14672017},{"d":"2026-04-22","o":4.95,"h":5,"l":4.63,"c":4.71,"v":6579666},{"d":"2026-04-23","o":4.81,"h":4.89,"l":4.6,"c":4.77,"v":8254093},{"d":"2026-04-24","o":4.84,"h":4.88,"l":4.52,"c":4.63,"v":5914323},{"d":"2026-04-27","o":4.59,"h":4.75,"l":4.33,"c":4.34,"v":5126545},{"d":"2026-04-28","o":4.3,"h":4.5,"l":4.22,"c":4.33,"v":3218869},{"d":"2026-04-29","o":4.31,"h":4.35,"l":4.05,"c":4.12,"v":3576741},{"d":"2026-04-30","o":4.12,"h":4.18,"l":4.01,"c":4.16,"v":4130064},{"d":"2026-05-01","o":4.15,"h":4.2,"l":4.09,"c":4.14,"v":2330610},{"d":"2026-05-04","o":4.14,"h":4.28,"l":4.03,"c":4.2,"v":6945529},{"d":"2026-05-05","o":4.2,"h":4.23,"l":3.94,"c":4,"v":4550394},{"d":"2026-05-06","o":4.01,"h":4.24,"l":3.99,"c":4.17,"v":3695665},{"d":"2026-05-07","o":4.2,"h":4.23,"l":3.9,"c":4.01,"v":4314381},{"d":"2026-05-08","o":4.03,"h":4.07,"l":3.94,"c":4.03,"v":3428577},{"d":"2026-05-11","o":4.06,"h":4.17,"l":4,"c":4.04,"v":3316723},{"d":"2026-05-12","o":4.03,"h":4.17,"l":3.92,"c":4.15,"v":5092186},{"d":"2026-05-13","o":4.13,"h":4.31,"l":4.09,"c":4.24,"v":4176779},{"d":"2026-05-14","o":4.24,"h":4.24,"l":4.03,"c":4.04,"v":2870806},{"d":"2026-05-15","o":3.99,"h":4.11,"l":3.95,"c":4.01,"v":2874845},{"d":"2026-05-18","o":4.31,"h":4.46,"l":4.07,"c":4.15,"v":7812065},{"d":"2026-05-19","o":4.16,"h":4.16,"l":3.92,"c":3.96,"v":4536176}]