[{"d":"2021-05-10","o":10,"h":10,"l":9.91,"c":10,"v":1700},{"d":"2021-05-11","o":10,"h":10.02,"l":9.91,"c":9.91,"v":600300},{"d":"2021-05-12","o":9.9,"h":9.97,"l":9.9,"c":9.93,"v":19900},{"d":"2021-05-13","o":9.9,"h":9.94,"l":9.9,"c":9.9,"v":18300},{"d":"2021-05-14","o":9.9,"h":9.93,"l":9.87,"c":9.89,"v":22900},{"d":"2021-05-17","o":9.87,"h":9.9,"l":9.81,"c":9.85,"v":249600},{"d":"2021-05-18","o":9.85,"h":9.88,"l":9.81,"c":9.81,"v":60100},{"d":"2021-05-19","o":9.9,"h":9.91,"l":9.78,"c":9.83,"v":390700},{"d":"2021-05-20","o":9.9,"h":9.9,"l":9.84,"c":9.85,"v":34000},{"d":"2021-05-21","o":9.84,"h":9.89,"l":9.81,"c":9.83,"v":51400},{"d":"2021-05-24","o":9.81,"h":9.88,"l":9.81,"c":9.83,"v":25300},{"d":"2021-05-25","o":9.83,"h":9.92,"l":9.83,"c":9.83,"v":5500},{"d":"2021-05-26","o":9.93,"h":9.93,"l":9.76,"c":9.78,"v":20100},{"d":"2021-05-27","o":9.78,"h":9.8,"l":9.77,"c":9.8,"v":40700},{"d":"2021-05-28","o":9.75,"h":9.82,"l":9.75,"c":9.79,"v":11800},{"d":"2021-06-01","o":9.91,"h":9.93,"l":9.78,"c":9.79,"v":22500},{"d":"2021-06-02","o":9.79,"h":9.9,"l":9.79,"c":9.81,"v":1363400},{"d":"2021-06-03","o":9.83,"h":9.85,"l":9.79,"c":9.81,"v":2718400},{"d":"2021-06-04","o":9.79,"h":10.07,"l":9.79,"c":9.88,"v":802300},{"d":"2021-06-07","o":10.05,"h":10.07,"l":9.9,"c":9.97,"v":1400200},{"d":"2021-06-08","o":10,"h":10,"l":9.97,"c":9.99,"v":547100},{"d":"2021-06-09","o":10.1,"h":10.1,"l":9.8,"c":9.9,"v":860200},{"d":"2021-06-10","o":9.95,"h":9.99,"l":9.92,"c":9.92,"v":457800},{"d":"2021-06-11","o":9.99,"h":9.99,"l":9.95,"c":9.97,"v":75600},{"d":"2021-06-14","o":10,"h":10.06,"l":9.98,"c":10,"v":304000},{"d":"2021-06-15","o":10.02,"h":10.05,"l":9.99,"c":10,"v":255700},{"d":"2021-06-16","o":10.02,"h":10.02,"l":9.99,"c":9.99,"v":257000},{"d":"2021-06-17","o":10,"h":10.03,"l":10,"c":10.01,"v":227800},{"d":"2021-06-18","o":10.05,"h":10.05,"l":10,"c":10.01,"v":186900},{"d":"2021-06-21","o":10.05,"h":10.05,"l":9.96,"c":9.97,"v":77400},{"d":"2021-06-22","o":9.98,"h":10.03,"l":9.97,"c":10.01,"v":234500},{"d":"2021-06-23","o":10.04,"h":10.04,"l":9.96,"c":10,"v":159100},{"d":"2021-06-24","o":9.99,"h":10.03,"l":9.95,"c":9.97,"v":64600},{"d":"2021-06-25","o":9.95,"h":9.97,"l":9.91,"c":9.93,"v":70900},{"d":"2021-06-28","o":9.93,"h":9.95,"l":9.89,"c":9.92,"v":43500},{"d":"2021-06-29","o":9.89,"h":9.94,"l":9.85,"c":9.89,"v":80600},{"d":"2021-06-30","o":9.89,"h":9.95,"l":9.85,"c":9.89,"v":54700},{"d":"2021-07-01","o":9.87,"h":9.9,"l":9.85,"c":9.89,"v":42200},{"d":"2021-07-02","o":9.89,"h":9.89,"l":9.8,"c":9.85,"v":67500},{"d":"2021-07-06","o":9.88,"h":9.88,"l":9.8,"c":9.81,"v":109800},{"d":"2021-07-07","o":9.82,"h":9.86,"l":9.79,"c":9.8,"v":277600},{"d":"2021-07-08","o":9.81,"h":9.9,"l":9.75,"c":9.86,"v":285700},{"d":"2021-07-09","o":9.84,"h":9.91,"l":9.82,"c":9.85,"v":65800},{"d":"2021-07-12","o":9.9,"h":9.93,"l":9.82,"c":9.85,"v":35100},{"d":"2021-07-13","o":9.85,"h":9.88,"l":9.8,"c":9.85,"v":25200},{"d":"2021-07-14","o":9.88,"h":9.92,"l":9.84,"c":9.85,"v":47000},{"d":"2021-07-15","o":9.98,"h":10.16,"l":9.93,"c":10,"v":21291100},{"d":"2021-07-16","o":10.05,"h":10.05,"l":9.93,"c":9.98,"v":5248100},{"d":"2021-07-19","o":9.98,"h":9.98,"l":9.87,"c":9.97,"v":5000000},{"d":"2021-07-20","o":9.97,"h":9.98,"l":9.94,"c":9.96,"v":871400},{"d":"2021-07-21","o":9.98,"h":10,"l":9.93,"c":9.93,"v":1569800},{"d":"2021-07-22","o":9.97,"h":9.98,"l":9.9,"c":9.94,"v":1166300},{"d":"2021-07-23","o":9.96,"h":9.97,"l":9.9,"c":9.96,"v":1680100},{"d":"2021-07-26","o":9.95,"h":9.98,"l":9.91,"c":9.93,"v":647700},{"d":"2021-07-27","o":9.92,"h":9.95,"l":9.88,"c":9.9,"v":362400},{"d":"2021-07-28","o":9.93,"h":9.94,"l":9.88,"c":9.91,"v":229100},{"d":"2021-07-29","o":9.95,"h":9.95,"l":9.88,"c":9.88,"v":212000},{"d":"2021-07-30","o":9.86,"h":9.91,"l":9.86,"c":9.91,"v":400100},{"d":"2021-08-02","o":9.94,"h":9.94,"l":9.84,"c":9.84,"v":380100},{"d":"2021-08-03","o":9.85,"h":9.87,"l":9.82,"c":9.83,"v":256200},{"d":"2021-08-04","o":9.82,"h":9.87,"l":9.82,"c":9.84,"v":165700},{"d":"2021-08-05","o":9.82,"h":9.88,"l":9.82,"c":9.84,"v":273700},{"d":"2021-08-06","o":9.88,"h":9.9,"l":9.82,"c":9.83,"v":187700},{"d":"2021-08-09","o":9.84,"h":9.9,"l":9.82,"c":9.84,"v":520900},{"d":"2021-08-10","o":9.86,"h":9.86,"l":9.83,"c":9.83,"v":206200},{"d":"2021-08-11","o":9.86,"h":9.86,"l":9.82,"c":9.84,"v":276100},{"d":"2021-08-12","o":9.83,"h":9.85,"l":9.82,"c":9.84,"v":197800},{"d":"2021-08-13","o":9.85,"h":9.85,"l":9.82,"c":9.84,"v":1170800},{"d":"2021-08-16","o":9.85,"h":9.85,"l":9.82,"c":9.83,"v":299700},{"d":"2021-08-17","o":9.83,"h":9.85,"l":9.83,"c":9.84,"v":303500},{"d":"2021-08-18","o":9.81,"h":9.86,"l":9.81,"c":9.85,"v":213200},{"d":"2021-08-19","o":9.84,"h":9.86,"l":9.83,"c":9.85,"v":211100},{"d":"2021-08-20","o":9.83,"h":9.86,"l":9.83,"c":9.84,"v":1160200},{"d":"2021-08-23","o":9.88,"h":9.88,"l":9.82,"c":9.85,"v":280700},{"d":"2021-08-24","o":9.85,"h":9.86,"l":9.83,"c":9.85,"v":182300},{"d":"2021-08-25","o":9.85,"h":9.86,"l":9.84,"c":9.86,"v":1233500},{"d":"2021-08-26","o":9.85,"h":9.86,"l":9.85,"c":9.86,"v":956900},{"d":"2021-08-27","o":9.86,"h":9.9,"l":9.84,"c":9.89,"v":392600},{"d":"2021-08-30","o":9.9,"h":9.9,"l":9.85,"c":9.86,"v":132100},{"d":"2021-08-31","o":9.85,"h":9.91,"l":9.84,"c":9.85,"v":647300},{"d":"2021-09-01","o":9.86,"h":9.91,"l":9.85,"c":9.89,"v":176700},{"d":"2021-09-02","o":9.9,"h":9.9,"l":9.88,"c":9.9,"v":78500},{"d":"2021-09-03","o":9.89,"h":9.93,"l":9.88,"c":9.91,"v":573400},{"d":"2021-09-07","o":9.93,"h":9.93,"l":9.88,"c":9.9,"v":120900},{"d":"2021-09-08","o":9.9,"h":9.9,"l":9.88,"c":9.89,"v":25000},{"d":"2021-09-09","o":9.89,"h":9.91,"l":9.89,"c":9.91,"v":41100},{"d":"2021-09-10","o":9.92,"h":9.92,"l":9.9,"c":9.91,"v":1375900},{"d":"2021-09-13","o":9.9,"h":9.91,"l":9.89,"c":9.91,"v":318800},{"d":"2021-09-14","o":9.91,"h":9.92,"l":9.9,"c":9.9,"v":61900},{"d":"2021-09-15","o":9.9,"h":9.92,"l":9.9,"c":9.91,"v":82100},{"d":"2021-09-16","o":9.9,"h":9.92,"l":9.9,"c":9.92,"v":46000},{"d":"2021-09-17","o":9.91,"h":9.93,"l":9.91,"c":9.93,"v":84300},{"d":"2021-09-20","o":9.91,"h":9.94,"l":9.9,"c":9.94,"v":578000},{"d":"2021-09-21","o":9.93,"h":9.93,"l":9.9,"c":9.93,"v":74300},{"d":"2021-09-22","o":9.93,"h":10.17,"l":9.91,"c":9.92,"v":670000},{"d":"2021-09-23","o":9.96,"h":9.97,"l":9.91,"c":9.92,"v":232600},{"d":"2021-09-24","o":9.91,"h":9.94,"l":9.91,"c":9.93,"v":173400},{"d":"2021-09-27","o":9.95,"h":9.95,"l":9.91,"c":9.94,"v":488400},{"d":"2021-09-28","o":9.94,"h":9.97,"l":9.92,"c":9.93,"v":1394100},{"d":"2021-09-29","o":9.93,"h":9.93,"l":9.91,"c":9.92,"v":234100},{"d":"2021-09-30","o":9.91,"h":9.96,"l":9.91,"c":9.93,"v":4689300},{"d":"2021-10-01","o":9.95,"h":9.96,"l":9.92,"c":9.95,"v":214900},{"d":"2021-10-04","o":9.95,"h":9.95,"l":9.92,"c":9.93,"v":153200},{"d":"2021-10-05","o":9.92,"h":9.96,"l":9.92,"c":9.96,"v":110300},{"d":"2021-10-06","o":9.96,"h":9.97,"l":9.93,"c":9.94,"v":201500},{"d":"2021-10-07","o":9.95,"h":9.95,"l":9.93,"c":9.94,"v":532900},{"d":"2021-10-08","o":9.95,"h":9.99,"l":9.94,"c":9.94,"v":838400},{"d":"2021-10-11","o":9.95,"h":9.95,"l":9.92,"c":9.94,"v":77700},{"d":"2021-10-12","o":9.95,"h":9.98,"l":9.95,"c":9.97,"v":1986800},{"d":"2021-10-13","o":9.98,"h":9.99,"l":9.96,"c":9.98,"v":3172100},{"d":"2021-10-14","o":9.99,"h":9.99,"l":9.96,"c":9.98,"v":761700},{"d":"2021-10-15","o":9.97,"h":9.98,"l":9.96,"c":9.97,"v":2001200},{"d":"2021-10-18","o":9.98,"h":9.98,"l":9.96,"c":9.97,"v":2246200},{"d":"2021-10-19","o":9.97,"h":9.98,"l":9.97,"c":9.97,"v":2042900},{"d":"2021-10-20","o":9.98,"h":9.99,"l":9.97,"c":9.97,"v":364200},{"d":"2021-10-21","o":9.99,"h":9.99,"l":9.97,"c":9.98,"v":2346900},{"d":"2021-10-22","o":9.99,"h":9.99,"l":9.97,"c":9.97,"v":730200},{"d":"2021-10-25","o":9.99,"h":10,"l":9.97,"c":9.99,"v":8497300},{"d":"2021-10-26","o":10,"h":10,"l":9.98,"c":9.99,"v":7744200},{"d":"2021-10-27","o":10,"h":10.01,"l":9.97,"c":9.98,"v":1492800},{"d":"2021-10-28","o":9.98,"h":10,"l":9.92,"c":9.98,"v":731600},{"d":"2021-10-29","o":9.98,"h":10.06,"l":9.91,"c":10.05,"v":1077900},{"d":"2021-11-01","o":10.16,"h":10.24,"l":9.61,"c":9.99,"v":2503900},{"d":"2021-11-02","o":10.05,"h":10.06,"l":9.81,"c":9.94,"v":1766000},{"d":"2021-11-03","o":10.2,"h":10.3,"l":9.83,"c":9.91,"v":1298900},{"d":"2021-11-04","o":11.25,"h":11.8,"l":9.5,"c":9.6,"v":3517400},{"d":"2021-11-05","o":9.95,"h":10.68,"l":9.67,"c":9.99,"v":1963200},{"d":"2021-11-08","o":10.23,"h":10.53,"l":10.09,"c":10.13,"v":2647200},{"d":"2021-11-09","o":10.45,"h":10.45,"l":9.97,"c":10.08,"v":2527400},{"d":"2021-11-10","o":10.05,"h":10.07,"l":9.71,"c":9.8,"v":1532300},{"d":"2021-11-11","o":9.9,"h":10.04,"l":9.75,"c":10,"v":1135700},{"d":"2021-11-12","o":10,"h":10.09,"l":9.96,"c":10,"v":1215900},{"d":"2021-11-15","o":10,"h":10.04,"l":9.76,"c":9.78,"v":1250900},{"d":"2021-11-16","o":9.78,"h":9.94,"l":9.61,"c":9.84,"v":1378300},{"d":"2021-11-17","o":9.97,"h":10.55,"l":9.9,"c":10.44,"v":2849500},{"d":"2021-11-18","o":10.5,"h":11.83,"l":10.47,"c":11.3,"v":5729600},{"d":"2021-11-19","o":12.23,"h":17.77,"l":11.78,"c":17.11,"v":36790300},{"d":"2021-11-22","o":14.08,"h":15.69,"l":13.9,"c":14.95,"v":10730700},{"d":"2021-11-23","o":14.09,"h":14.18,"l":11.41,"c":12.15,"v":6711500},{"d":"2021-11-24","o":12.34,"h":12.48,"l":11.54,"c":12.01,"v":3732200},{"d":"2021-11-26","o":11.83,"h":11.94,"l":11.4,"c":11.8,"v":1259900},{"d":"2021-11-29","o":11.99,"h":13.56,"l":11.5,"c":12.75,"v":4317900},{"d":"2021-11-30","o":12.69,"h":13.21,"l":12.44,"c":13.12,"v":2199700},{"d":"2021-12-01","o":13.85,"h":13.85,"l":11.9,"c":12.27,"v":2189100},{"d":"2021-12-02","o":12.29,"h":12.67,"l":11.98,"c":12.5,"v":2112500},{"d":"2021-12-03","o":12.45,"h":12.45,"l":10.21,"c":10.27,"v":4869700},{"d":"2021-12-06","o":10.46,"h":11.62,"l":10.45,"c":11.03,"v":4132300},{"d":"2021-12-07","o":11.39,"h":12.34,"l":11.39,"c":11.85,"v":3947200},{"d":"2021-12-08","o":11.8,"h":12.26,"l":11.73,"c":12.01,"v":2243400},{"d":"2021-12-09","o":11.93,"h":12.93,"l":11.9,"c":12.67,"v":2984200},{"d":"2021-12-10","o":12.56,"h":13.54,"l":12.51,"c":13.27,"v":3470000},{"d":"2021-12-13","o":13.39,"h":13.99,"l":12.91,"c":13.1,"v":2202200},{"d":"2021-12-14","o":12.8,"h":13.26,"l":11.92,"c":12.06,"v":1746600},{"d":"2021-12-15","o":12,"h":13.37,"l":11.99,"c":13.22,"v":4392400},{"d":"2021-12-16","o":13.33,"h":14.25,"l":11.95,"c":12.3,"v":4241900},{"d":"2021-12-17","o":12.33,"h":13.33,"l":11.88,"c":12.83,"v":20666000},{"d":"2021-12-20","o":12.33,"h":12.96,"l":12.23,"c":12.38,"v":2470500},{"d":"2021-12-21","o":12.57,"h":12.83,"l":12.26,"c":12.5,"v":2261100},{"d":"2021-12-22","o":12.43,"h":12.59,"l":11.54,"c":11.69,"v":944700},{"d":"2021-12-23","o":12.13,"h":12.18,"l":11.57,"c":11.83,"v":973600},{"d":"2021-12-27","o":12,"h":12.23,"l":11.83,"c":12.13,"v":687100},{"d":"2021-12-28","o":12.04,"h":12.2,"l":11.58,"c":11.64,"v":705700},{"d":"2021-12-29","o":11.81,"h":11.92,"l":11.23,"c":11.33,"v":1205200},{"d":"2021-12-30","o":11.27,"h":11.62,"l":11.27,"c":11.41,"v":902600},{"d":"2021-12-31","o":11.4,"h":11.48,"l":11.14,"c":11.26,"v":503900},{"d":"2022-01-03","o":11.62,"h":11.73,"l":10.96,"c":11.64,"v":1129600},{"d":"2022-01-04","o":11.72,"h":11.78,"l":10.72,"c":10.79,"v":1430700},{"d":"2022-01-05","o":10.87,"h":10.87,"l":9.87,"c":9.88,"v":1749200},{"d":"2022-01-06","o":10,"h":10.09,"l":9.22,"c":9.43,"v":1694200},{"d":"2022-01-07","o":9.43,"h":9.43,"l":8.46,"c":8.65,"v":2416700},{"d":"2022-01-10","o":8.48,"h":8.5,"l":7.98,"c":8.07,"v":2498100},{"d":"2022-01-11","o":8.12,"h":8.97,"l":7.88,"c":8.66,"v":2283500},{"d":"2022-01-12","o":8.85,"h":9.05,"l":8.26,"c":8.3,"v":1498500},{"d":"2022-01-13","o":8.32,"h":8.35,"l":7.47,"c":7.58,"v":1865700},{"d":"2022-01-14","o":7.6,"h":7.77,"l":7.1,"c":7.26,"v":2066300},{"d":"2022-01-18","o":7.02,"h":7.24,"l":6.57,"c":6.63,"v":1512500},{"d":"2022-01-19","o":6.73,"h":6.79,"l":6.15,"c":6.25,"v":2568900},{"d":"2022-01-20","o":6.43,"h":6.69,"l":5.9,"c":5.97,"v":1501100},{"d":"2022-01-21","o":5.85,"h":6,"l":5.36,"c":5.46,"v":2970800},{"d":"2022-01-24","o":5.24,"h":5.36,"l":4.66,"c":5.25,"v":6802400},{"d":"2022-01-25","o":5.25,"h":5.26,"l":4.85,"c":4.89,"v":2450500},{"d":"2022-01-26","o":5.1,"h":5.13,"l":4.53,"c":4.56,"v":3414800},{"d":"2022-01-27","o":4.7,"h":4.7,"l":4.22,"c":4.33,"v":2528600},{"d":"2022-01-28","o":4.37,"h":4.55,"l":3.94,"c":4.41,"v":2276400},{"d":"2022-01-31","o":4.44,"h":5.01,"l":4.4,"c":4.93,"v":2554900},{"d":"2022-02-01","o":4.94,"h":5.05,"l":4.65,"c":5,"v":2336400},{"d":"2022-02-02","o":5.11,"h":5.13,"l":4.68,"c":4.92,"v":3389600},{"d":"2022-02-03","o":4.81,"h":5.13,"l":4.68,"c":4.74,"v":3298800},{"d":"2022-02-04","o":4.93,"h":6.08,"l":4.78,"c":5.79,"v":5446700},{"d":"2022-02-07","o":5.82,"h":6.04,"l":5.19,"c":5.21,"v":3615200},{"d":"2022-02-08","o":5.27,"h":6.04,"l":5.11,"c":5.88,"v":2739700},{"d":"2022-02-09","o":5.98,"h":5.99,"l":5.53,"c":5.86,"v":3797500},{"d":"2022-02-10","o":5.65,"h":6.16,"l":5.56,"c":5.73,"v":2267300},{"d":"2022-02-11","o":5.68,"h":5.83,"l":5.24,"c":5.29,"v":1921400},{"d":"2022-02-14","o":5.2,"h":5.33,"l":4.95,"c":5.08,"v":2032400},{"d":"2022-02-15","o":5.18,"h":5.61,"l":5.09,"c":5.57,"v":2378600},{"d":"2022-02-16","o":5.43,"h":5.48,"l":5.22,"c":5.37,"v":1864600},{"d":"2022-02-17","o":5.15,"h":5.41,"l":5.1,"c":5.26,"v":1294800},{"d":"2022-02-18","o":5.2,"h":5.57,"l":5.07,"c":5.27,"v":2321900},{"d":"2022-02-22","o":5.22,"h":5.27,"l":4.71,"c":4.72,"v":3974000},{"d":"2022-02-23","o":4.77,"h":4.86,"l":4.62,"c":4.63,"v":1631500},{"d":"2022-02-24","o":4.34,"h":5.22,"l":4.25,"c":5.2,"v":2301400},{"d":"2022-02-25","o":5.2,"h":5.36,"l":5,"c":5.31,"v":1401900},{"d":"2022-02-28","o":5.36,"h":5.84,"l":5.32,"c":5.72,"v":1967300},{"d":"2022-03-01","o":5.71,"h":5.76,"l":5.36,"c":5.5,"v":1776700},{"d":"2022-03-02","o":5.5,"h":5.54,"l":5.27,"c":5.33,"v":1478000},{"d":"2022-03-03","o":5.31,"h":5.31,"l":4.79,"c":4.87,"v":1950600},{"d":"2022-03-04","o":4.84,"h":4.92,"l":4.38,"c":4.45,"v":2999100},{"d":"2022-03-07","o":4.42,"h":4.54,"l":4.3,"c":4.44,"v":3363700},{"d":"2022-03-08","o":4.55,"h":4.88,"l":4.28,"c":4.6,"v":3563400},{"d":"2022-03-09","o":4.73,"h":4.9,"l":4.5,"c":4.67,"v":2058700},{"d":"2022-03-10","o":4.59,"h":4.59,"l":4.21,"c":4.33,"v":2388900},{"d":"2022-03-11","o":4.38,"h":4.4,"l":3.89,"c":3.97,"v":3636200},{"d":"2022-03-14","o":3.95,"h":3.96,"l":3.75,"c":3.75,"v":1398800},{"d":"2022-03-15","o":3.77,"h":4.02,"l":3.73,"c":3.98,"v":2576100},{"d":"2022-03-16","o":4.08,"h":4.49,"l":4.02,"c":4.45,"v":1968500},{"d":"2022-03-17","o":4.44,"h":5.04,"l":4.43,"c":4.94,"v":1962900},{"d":"2022-03-18","o":5.08,"h":5.41,"l":4.93,"c":5.39,"v":2145000},{"d":"2022-03-21","o":5.35,"h":5.55,"l":4.97,"c":5.03,"v":2831400},{"d":"2022-03-22","o":5.02,"h":5.34,"l":4.98,"c":5.23,"v":3753400},{"d":"2022-03-23","o":5.25,"h":5.66,"l":5,"c":5.23,"v":3878700},{"d":"2022-03-24","o":5.3,"h":5.5,"l":5.07,"c":5.37,"v":1661800},{"d":"2022-03-25","o":5.36,"h":5.37,"l":4.95,"c":5.12,"v":1623300},{"d":"2022-03-28","o":5.12,"h":5.36,"l":5.1,"c":5.33,"v":1797400},{"d":"2022-03-29","o":5.44,"h":6.14,"l":5.41,"c":5.93,"v":4909800},{"d":"2022-03-30","o":5.91,"h":6.12,"l":5.73,"c":5.86,"v":2153300},{"d":"2022-03-31","o":5.87,"h":5.93,"l":5.51,"c":5.59,"v":1713000},{"d":"2022-04-01","o":5.65,"h":5.86,"l":5.62,"c":5.82,"v":1472700},{"d":"2022-04-04","o":5.82,"h":6.25,"l":5.8,"c":6.19,"v":1613100},{"d":"2022-04-05","o":6.18,"h":6.54,"l":6.17,"c":6.46,"v":4404700},{"d":"2022-04-06","o":6.3,"h":6.45,"l":5.57,"c":5.67,"v":5012200},{"d":"2022-04-07","o":5.71,"h":5.71,"l":4.53,"c":5.09,"v":7715700},{"d":"2022-04-08","o":5.02,"h":5.03,"l":4.55,"c":4.59,"v":2910500},{"d":"2022-04-11","o":4.51,"h":4.69,"l":4.47,"c":4.63,"v":1707900},{"d":"2022-04-12","o":4.69,"h":4.9,"l":4.67,"c":4.84,"v":2637700},{"d":"2022-04-13","o":4.84,"h":5.37,"l":4.79,"c":5.23,"v":2856000},{"d":"2022-04-14","o":5.23,"h":5.37,"l":5.04,"c":5.23,"v":1841200},{"d":"2022-04-18","o":5.19,"h":5.19,"l":4.7,"c":4.79,"v":1258500},{"d":"2022-04-19","o":4.81,"h":5.08,"l":4.65,"c":5.04,"v":1604900},{"d":"2022-04-20","o":5.05,"h":5.12,"l":4.81,"c":4.87,"v":1798000},{"d":"2022-04-21","o":4.99,"h":5.08,"l":4.64,"c":4.66,"v":1862000},{"d":"2022-04-22","o":4.66,"h":4.83,"l":4.25,"c":4.43,"v":1896400},{"d":"2022-04-25","o":4.43,"h":4.79,"l":4.35,"c":4.74,"v":1592000},{"d":"2022-04-26","o":4.66,"h":4.66,"l":4.25,"c":4.3,"v":1856800},{"d":"2022-04-27","o":4.35,"h":4.51,"l":4.26,"c":4.34,"v":1452800},{"d":"2022-04-28","o":4.41,"h":4.53,"l":4.26,"c":4.47,"v":2846000},{"d":"2022-04-29","o":4.43,"h":4.68,"l":4.22,"c":4.26,"v":1540400},{"d":"2022-05-02","o":4.1,"h":4.24,"l":3.94,"c":4.16,"v":8497300},{"d":"2022-05-03","o":4.09,"h":4.15,"l":3.97,"c":4.05,"v":4477600},{"d":"2022-05-04","o":4,"h":4.14,"l":3.9,"c":4.07,"v":5060300},{"d":"2022-05-05","o":4.06,"h":4.59,"l":4.01,"c":4.04,"v":3489300},{"d":"2022-05-06","o":4.03,"h":4.28,"l":3.91,"c":4.26,"v":3832300},{"d":"2022-05-09","o":3.93,"h":4.11,"l":3.32,"c":3.71,"v":9618200},{"d":"2022-05-10","o":3.83,"h":3.96,"l":3.76,"c":3.87,"v":6016700},{"d":"2022-05-11","o":3.79,"h":3.83,"l":3.3,"c":3.36,"v":10414700},{"d":"2022-05-12","o":3.37,"h":3.69,"l":3.11,"c":3.63,"v":5511900},{"d":"2022-05-13","o":3.75,"h":4,"l":3.57,"c":3.87,"v":3663000},{"d":"2022-05-16","o":3.85,"h":4.06,"l":3.65,"c":3.92,"v":5516000},{"d":"2022-05-17","o":4,"h":4.08,"l":3.71,"c":3.83,"v":3402300},{"d":"2022-05-18","o":3.77,"h":3.88,"l":3.54,"c":3.58,"v":2989600},{"d":"2022-05-19","o":3.63,"h":3.95,"l":3.57,"c":3.77,"v":3569700},{"d":"2022-05-20","o":3.85,"h":3.85,"l":3.62,"c":3.76,"v":3069300},{"d":"2022-05-23","o":3.79,"h":3.79,"l":3.35,"c":3.5,"v":4250600},{"d":"2022-05-24","o":3.5,"h":3.5,"l":2.93,"c":2.95,"v":6702000},{"d":"2022-05-25","o":2.98,"h":3,"l":2.76,"c":2.9,"v":8801300},{"d":"2022-05-26","o":2.88,"h":2.99,"l":2.82,"c":2.94,"v":3799400},{"d":"2022-05-27","o":2.97,"h":3.26,"l":2.94,"c":3.16,"v":4401800},{"d":"2022-05-31","o":3.2,"h":3.25,"l":3.09,"c":3.16,"v":3241900},{"d":"2022-06-01","o":3.16,"h":3.21,"l":2.95,"c":3.02,"v":3433500},{"d":"2022-06-02","o":3,"h":3.23,"l":3,"c":3.14,"v":4782700},{"d":"2022-06-03","o":3.08,"h":3.17,"l":2.97,"c":3,"v":3001500},{"d":"2022-06-06","o":3.11,"h":3.3,"l":2.99,"c":3.02,"v":4929400},{"d":"2022-06-07","o":2.98,"h":3.09,"l":2.85,"c":3.04,"v":4058700},{"d":"2022-06-08","o":2.99,"h":3.3,"l":2.97,"c":3.11,"v":3850600},{"d":"2022-06-09","o":3,"h":3.01,"l":2.58,"c":2.65,"v":7512000},{"d":"2022-06-10","o":2.59,"h":2.6,"l":2.35,"c":2.44,"v":5109400},{"d":"2022-06-13","o":2.29,"h":2.4,"l":2.26,"c":2.33,"v":4091500},{"d":"2022-06-14","o":2.33,"h":2.4,"l":2.2,"c":2.32,"v":5573800},{"d":"2022-06-15","o":2.32,"h":2.49,"l":2.32,"c":2.46,"v":7897600},{"d":"2022-06-16","o":2.35,"h":2.45,"l":2.24,"c":2.26,"v":7186800},{"d":"2022-06-17","o":2.3,"h":2.38,"l":2.2,"c":2.24,"v":13162800},{"d":"2022-06-21","o":2.33,"h":2.34,"l":2.19,"c":2.21,"v":7776500},{"d":"2022-06-22","o":2.16,"h":2.33,"l":2.15,"c":2.19,"v":7212100},{"d":"2022-06-23","o":2.2,"h":2.25,"l":2.16,"c":2.22,"v":2911400},{"d":"2022-06-24","o":2.23,"h":2.34,"l":2.2,"c":2.28,"v":5179500},{"d":"2022-06-27","o":2.31,"h":2.32,"l":2.16,"c":2.19,"v":2446700},{"d":"2022-06-28","o":2.19,"h":2.25,"l":2.08,"c":2.09,"v":1923300},{"d":"2022-06-29","o":2.08,"h":2.08,"l":1.9,"c":1.93,"v":2829000},{"d":"2022-06-30","o":1.93,"h":1.97,"l":1.84,"c":1.91,"v":2922000},{"d":"2022-07-01","o":1.95,"h":2.03,"l":1.88,"c":1.96,"v":2395200},{"d":"2022-07-05","o":1.95,"h":2.13,"l":1.89,"c":2.12,"v":4283300},{"d":"2022-07-06","o":2.12,"h":2.25,"l":2,"c":2.01,"v":13837500},{"d":"2022-07-07","o":2.08,"h":2.2,"l":2.02,"c":2.16,"v":2943600},{"d":"2022-07-08","o":2.12,"h":2.31,"l":2.12,"c":2.2,"v":2333000},{"d":"2022-07-11","o":2.19,"h":2.22,"l":2.01,"c":2.03,"v":3105800},{"d":"2022-07-12","o":2.04,"h":2.05,"l":1.93,"c":2.01,"v":1916000},{"d":"2022-07-13","o":1.94,"h":2.13,"l":1.92,"c":2.05,"v":1617600},{"d":"2022-07-14","o":2.01,"h":2.05,"l":1.95,"c":2.01,"v":5328700},{"d":"2022-07-15","o":2,"h":2.01,"l":1.91,"c":1.98,"v":2321100},{"d":"2022-07-18","o":1.99,"h":2.16,"l":1.98,"c":2.08,"v":4800000},{"d":"2022-07-19","o":2.09,"h":2.46,"l":2.09,"c":2.44,"v":4397500},{"d":"2022-07-20","o":2.46,"h":2.74,"l":2.37,"c":2.63,"v":4486700},{"d":"2022-07-21","o":2.59,"h":2.63,"l":2.45,"c":2.57,"v":1909900},{"d":"2022-07-22","o":2.69,"h":2.69,"l":2.33,"c":2.39,"v":2186300},{"d":"2022-07-25","o":2.41,"h":2.41,"l":2.3,"c":2.38,"v":1995700},{"d":"2022-07-26","o":2.31,"h":2.32,"l":2.18,"c":2.2,"v":1430200},{"d":"2022-07-27","o":2.28,"h":2.45,"l":2.2,"c":2.42,"v":2098600},{"d":"2022-07-28","o":2.4,"h":2.51,"l":2.34,"c":2.46,"v":1851900},{"d":"2022-07-29","o":2.43,"h":2.6,"l":2.39,"c":2.54,"v":1623400},{"d":"2022-08-01","o":2.49,"h":2.6,"l":2.39,"c":2.56,"v":1843300},{"d":"2022-08-02","o":2.5,"h":2.73,"l":2.48,"c":2.73,"v":2120300},{"d":"2022-08-03","o":2.73,"h":2.82,"l":2.67,"c":2.79,"v":4023500},{"d":"2022-08-04","o":2.87,"h":2.92,"l":2.52,"c":2.64,"v":2338900},{"d":"2022-08-05","o":2.64,"h":2.77,"l":2.59,"c":2.7,"v":1233800},{"d":"2022-08-08","o":2.68,"h":2.92,"l":2.55,"c":2.59,"v":4630100},{"d":"2022-08-09","o":2.55,"h":2.63,"l":2.41,"c":2.44,"v":2472400},{"d":"2022-08-10","o":2.55,"h":2.77,"l":2.51,"c":2.76,"v":3115900},{"d":"2022-08-11","o":2.78,"h":3.27,"l":2.75,"c":3.16,"v":5039800},{"d":"2022-08-12","o":3.2,"h":3.2,"l":3.05,"c":3.07,"v":2132000},{"d":"2022-08-15","o":3.1,"h":3.14,"l":3.02,"c":3.09,"v":1657000},{"d":"2022-08-16","o":3.08,"h":3.17,"l":3.03,"c":3.11,"v":1296800},{"d":"2022-08-17","o":3.02,"h":3.12,"l":2.91,"c":2.93,"v":2401500},{"d":"2022-08-18","o":2.91,"h":2.98,"l":2.84,"c":2.86,"v":1326000},{"d":"2022-08-19","o":2.79,"h":2.79,"l":2.52,"c":2.53,"v":1744500},{"d":"2022-08-22","o":2.51,"h":2.58,"l":2.46,"c":2.5,"v":1213000},{"d":"2022-08-23","o":2.48,"h":2.55,"l":2.34,"c":2.36,"v":2041200},{"d":"2022-08-24","o":2.39,"h":2.43,"l":2.33,"c":2.41,"v":1853600},{"d":"2022-08-25","o":2.45,"h":2.5,"l":2.36,"c":2.42,"v":3818900},{"d":"2022-08-26","o":2.44,"h":2.44,"l":2.2,"c":2.23,"v":1590600},{"d":"2022-08-29","o":2.18,"h":2.33,"l":2.18,"c":2.23,"v":1189200},{"d":"2022-08-30","o":2.27,"h":2.28,"l":2.11,"c":2.16,"v":947000},{"d":"2022-08-31","o":2.17,"h":2.21,"l":2.08,"c":2.14,"v":1296200},{"d":"2022-09-01","o":2.07,"h":2.13,"l":2.01,"c":2.11,"v":1228400},{"d":"2022-09-02","o":2.13,"h":2.79,"l":2.07,"c":2.43,"v":27692800},{"d":"2022-09-06","o":2.42,"h":2.54,"l":2.16,"c":2.45,"v":7687600},{"d":"2022-09-07","o":2.45,"h":2.56,"l":2.3,"c":2.54,"v":2996000},{"d":"2022-09-08","o":2.44,"h":2.58,"l":2.37,"c":2.56,"v":3236900},{"d":"2022-09-09","o":2.6,"h":2.78,"l":2.54,"c":2.75,"v":2606700},{"d":"2022-09-12","o":2.76,"h":2.79,"l":2.66,"c":2.66,"v":1781500},{"d":"2022-09-13","o":2.43,"h":2.77,"l":2.43,"c":2.59,"v":2929600},{"d":"2022-09-14","o":2.59,"h":2.89,"l":2.49,"c":2.86,"v":3040800},{"d":"2022-09-15","o":2.75,"h":3.07,"l":2.74,"c":2.88,"v":5120400},{"d":"2022-09-16","o":2.81,"h":2.85,"l":2.64,"c":2.65,"v":7101500},{"d":"2022-09-19","o":2.58,"h":2.88,"l":2.56,"c":2.85,"v":3251100},{"d":"2022-09-20","o":2.85,"h":2.91,"l":2.75,"c":2.78,"v":2140000},{"d":"2022-09-21","o":2.78,"h":2.87,"l":2.71,"c":2.78,"v":1482100},{"d":"2022-09-22","o":2.78,"h":2.8,"l":2.5,"c":2.61,"v":1776200},{"d":"2022-09-23","o":2.54,"h":2.55,"l":2.25,"c":2.35,"v":1872600},{"d":"2022-09-26","o":2.35,"h":2.52,"l":2.25,"c":2.39,"v":2547500},{"d":"2022-09-27","o":2.42,"h":2.46,"l":2.28,"c":2.28,"v":1545200},{"d":"2022-09-28","o":2.28,"h":2.47,"l":2.27,"c":2.43,"v":1164200},{"d":"2022-09-29","o":2.35,"h":2.4,"l":2.17,"c":2.18,"v":1602600},{"d":"2022-09-30","o":2.19,"h":2.3,"l":2.14,"c":2.21,"v":1384500},{"d":"2022-10-03","o":2.26,"h":2.38,"l":2.18,"c":2.32,"v":1074600},{"d":"2022-10-04","o":2.42,"h":2.64,"l":2.39,"c":2.56,"v":1883700},{"d":"2022-10-05","o":2.49,"h":2.58,"l":2.4,"c":2.5,"v":1250300},{"d":"2022-10-06","o":2.47,"h":2.51,"l":2.38,"c":2.44,"v":1172700},{"d":"2022-10-07","o":2.37,"h":2.44,"l":2.33,"c":2.4,"v":1516500},{"d":"2022-10-10","o":2.37,"h":2.37,"l":2.19,"c":2.28,"v":1486000},{"d":"2022-10-11","o":2.24,"h":2.29,"l":2.13,"c":2.16,"v":1233900},{"d":"2022-10-12","o":2.26,"h":2.26,"l":2.07,"c":2.17,"v":1844100},{"d":"2022-10-13","o":2.09,"h":2.23,"l":2.02,"c":2.2,"v":2203500},{"d":"2022-10-14","o":2.21,"h":2.23,"l":2.03,"c":2.04,"v":1396200},{"d":"2022-10-17","o":2.1,"h":2.2,"l":2.06,"c":2.16,"v":1326200},{"d":"2022-10-18","o":2.27,"h":2.31,"l":2.14,"c":2.21,"v":1107600},{"d":"2022-10-19","o":2.18,"h":2.19,"l":2.01,"c":2.06,"v":1260600},{"d":"2022-10-20","o":2.06,"h":2.23,"l":2.03,"c":2.13,"v":1803900},{"d":"2022-10-21","o":2.11,"h":2.16,"l":2.02,"c":2.15,"v":1587700},{"d":"2022-10-24","o":2.15,"h":2.15,"l":1.99,"c":2.09,"v":1570300},{"d":"2022-10-25","o":2.09,"h":2.33,"l":2.09,"c":2.22,"v":1743600},{"d":"2022-10-26","o":2.21,"h":2.32,"l":2.15,"c":2.2,"v":1846500},{"d":"2022-10-27","o":2.23,"h":2.25,"l":2.06,"c":2.07,"v":1666800},{"d":"2022-10-28","o":2.06,"h":2.11,"l":2,"c":2.09,"v":1542100},{"d":"2022-10-31","o":2.1,"h":2.1,"l":2.02,"c":2.06,"v":1701400},{"d":"2022-11-01","o":2.09,"h":2.12,"l":2.03,"c":2.08,"v":1897500},{"d":"2022-11-02","o":2.06,"h":2.08,"l":1.87,"c":1.88,"v":2170000},{"d":"2022-11-03","o":1.95,"h":2.09,"l":1.95,"c":2,"v":1979400},{"d":"2022-11-04","o":2.01,"h":2.03,"l":1.93,"c":1.99,"v":1927800},{"d":"2022-11-07","o":2.05,"h":2.05,"l":1.84,"c":1.84,"v":2030400},{"d":"2022-11-08","o":1.83,"h":1.85,"l":1.65,"c":1.7,"v":3270900},{"d":"2022-11-09","o":1.71,"h":1.71,"l":1.57,"c":1.6,"v":2928200},{"d":"2022-11-10","o":1.72,"h":1.76,"l":1.63,"c":1.75,"v":3996300},{"d":"2022-11-11","o":1.78,"h":1.81,"l":1.73,"c":1.8,"v":3395400},{"d":"2022-11-14","o":1.8,"h":1.83,"l":1.74,"c":1.79,"v":1386100},{"d":"2022-11-15","o":1.84,"h":1.9,"l":1.78,"c":1.86,"v":2801000},{"d":"2022-11-16","o":1.88,"h":1.88,"l":1.72,"c":1.75,"v":1625200},{"d":"2022-11-17","o":1.7,"h":1.73,"l":1.68,"c":1.7,"v":788000},{"d":"2022-11-18","o":1.74,"h":1.75,"l":1.6,"c":1.64,"v":1299100},{"d":"2022-11-21","o":1.61,"h":1.62,"l":1.47,"c":1.48,"v":2736100},{"d":"2022-11-22","o":1.57,"h":1.57,"l":1.4,"c":1.42,"v":3308100},{"d":"2022-11-23","o":1.43,"h":1.45,"l":1.33,"c":1.41,"v":3750500},{"d":"2022-11-25","o":1.39,"h":1.4,"l":1.29,"c":1.35,"v":4145900},{"d":"2022-11-28","o":1.31,"h":1.35,"l":1.24,"c":1.25,"v":3020500},{"d":"2022-11-29","o":1.27,"h":1.32,"l":1.2,"c":1.22,"v":2502100},{"d":"2022-11-30","o":1.24,"h":1.29,"l":1.19,"c":1.26,"v":7038500},{"d":"2022-12-01","o":1.25,"h":1.42,"l":1.24,"c":1.35,"v":3446700},{"d":"2022-12-02","o":1.35,"h":1.44,"l":1.29,"c":1.44,"v":1835300},{"d":"2022-12-05","o":1.45,"h":1.45,"l":1.3,"c":1.31,"v":1855700},{"d":"2022-12-06","o":1.33,"h":1.33,"l":1.23,"c":1.25,"v":1444900},{"d":"2022-12-07","o":1.24,"h":1.29,"l":1.21,"c":1.25,"v":1707100},{"d":"2022-12-08","o":1.24,"h":1.32,"l":1.23,"c":1.25,"v":1308200},{"d":"2022-12-09","o":1.27,"h":1.28,"l":1.22,"c":1.24,"v":1909700},{"d":"2022-12-12","o":1.25,"h":1.33,"l":1.22,"c":1.31,"v":2125200},{"d":"2022-12-13","o":1.36,"h":1.38,"l":1.25,"c":1.27,"v":3791200},{"d":"2022-12-14","o":1.25,"h":1.31,"l":1.22,"c":1.23,"v":2099400},{"d":"2022-12-15","o":1.2,"h":1.24,"l":1.19,"c":1.21,"v":2402400},{"d":"2022-12-16","o":1.22,"h":1.26,"l":1.2,"c":1.25,"v":3634200},{"d":"2022-12-19","o":1.26,"h":1.27,"l":1.18,"c":1.22,"v":1644400},{"d":"2022-12-20","o":1.22,"h":1.25,"l":1.19,"c":1.24,"v":1303300},{"d":"2022-12-21","o":1.24,"h":1.26,"l":1.21,"c":1.23,"v":959400},{"d":"2022-12-22","o":1.22,"h":1.23,"l":1.18,"c":1.19,"v":1849800},{"d":"2022-12-23","o":1.19,"h":1.19,"l":1.13,"c":1.19,"v":2004800},{"d":"2022-12-27","o":1.17,"h":1.18,"l":1.1,"c":1.14,"v":3099500},{"d":"2022-12-28","o":1.11,"h":1.22,"l":1.11,"c":1.16,"v":1572700},{"d":"2022-12-29","o":1.16,"h":1.27,"l":1.14,"c":1.25,"v":1517000},{"d":"2022-12-30","o":1.22,"h":1.27,"l":1.18,"c":1.21,"v":1288900},{"d":"2023-01-03","o":1.27,"h":1.29,"l":1.14,"c":1.16,"v":1913200},{"d":"2023-01-04","o":1.17,"h":1.25,"l":1.16,"c":1.25,"v":1014900},{"d":"2023-01-05","o":1.23,"h":1.23,"l":1.15,"c":1.15,"v":1044000},{"d":"2023-01-06","o":1.2,"h":1.23,"l":1.14,"c":1.22,"v":875600},{"d":"2023-01-09","o":1.29,"h":1.31,"l":1.25,"c":1.29,"v":2017000},{"d":"2023-01-10","o":1.33,"h":1.33,"l":1.24,"c":1.28,"v":856800},{"d":"2023-01-11","o":1.29,"h":1.36,"l":1.25,"c":1.32,"v":3796000},{"d":"2023-01-12","o":1.35,"h":1.42,"l":1.29,"c":1.3,"v":3079000},{"d":"2023-01-13","o":1.28,"h":1.41,"l":1.25,"c":1.39,"v":2157600},{"d":"2023-01-17","o":1.42,"h":1.51,"l":1.38,"c":1.47,"v":2003400},{"d":"2023-01-18","o":1.46,"h":1.5,"l":1.39,"c":1.4,"v":2349500},{"d":"2023-01-19","o":1.4,"h":1.4,"l":1.29,"c":1.3,"v":2159200},{"d":"2023-01-20","o":1.34,"h":1.41,"l":1.29,"c":1.39,"v":1622200},{"d":"2023-01-23","o":1.41,"h":1.59,"l":1.36,"c":1.58,"v":2257100},{"d":"2023-01-24","o":1.57,"h":1.6,"l":1.51,"c":1.54,"v":995000},{"d":"2023-01-25","o":1.51,"h":1.51,"l":1.42,"c":1.48,"v":1446000},{"d":"2023-01-26","o":1.52,"h":1.59,"l":1.5,"c":1.59,"v":1120900},{"d":"2023-01-27","o":1.59,"h":1.76,"l":1.57,"c":1.75,"v":3284100},{"d":"2023-01-30","o":1.76,"h":1.76,"l":1.64,"c":1.73,"v":2177100},{"d":"2023-01-31","o":1.75,"h":1.93,"l":1.72,"c":1.82,"v":6417200},{"d":"2023-02-01","o":1.82,"h":1.99,"l":1.8,"c":1.97,"v":3482900},{"d":"2023-02-02","o":2.03,"h":2.11,"l":1.88,"c":1.92,"v":4633700},{"d":"2023-02-03","o":1.86,"h":2.17,"l":1.84,"c":1.98,"v":3313800},{"d":"2023-02-06","o":1.98,"h":2,"l":1.87,"c":1.89,"v":1607300},{"d":"2023-02-07","o":1.89,"h":1.93,"l":1.79,"c":1.9,"v":2104000},{"d":"2023-02-08","o":1.88,"h":1.91,"l":1.71,"c":1.74,"v":1995700},{"d":"2023-02-09","o":1.79,"h":1.82,"l":1.57,"c":1.58,"v":2543100},{"d":"2023-02-10","o":1.6,"h":1.72,"l":1.53,"c":1.68,"v":2504000},{"d":"2023-02-13","o":1.73,"h":1.82,"l":1.64,"c":1.8,"v":3023400},{"d":"2023-02-14","o":1.77,"h":1.87,"l":1.71,"c":1.75,"v":2451700},{"d":"2023-02-15","o":1.79,"h":1.8,"l":1.7,"c":1.8,"v":2305800},{"d":"2023-02-16","o":1.79,"h":1.86,"l":1.67,"c":1.71,"v":1904700},{"d":"2023-02-17","o":1.69,"h":1.8,"l":1.68,"c":1.8,"v":1616700},{"d":"2023-02-21","o":1.7,"h":1.76,"l":1.6,"c":1.62,"v":2362300},{"d":"2023-02-22","o":1.66,"h":1.72,"l":1.56,"c":1.57,"v":2312900},{"d":"2023-02-23","o":1.58,"h":1.59,"l":1.43,"c":1.47,"v":3152000},{"d":"2023-02-24","o":1.41,"h":1.45,"l":1.33,"c":1.42,"v":6215100},{"d":"2023-02-27","o":1.41,"h":1.53,"l":1.41,"c":1.49,"v":2002100},{"d":"2023-02-28","o":1.49,"h":1.58,"l":1.49,"c":1.56,"v":3045400},{"d":"2023-03-01","o":1.55,"h":1.59,"l":1.45,"c":1.46,"v":1226000},{"d":"2023-03-02","o":1.46,"h":1.46,"l":1.37,"c":1.43,"v":1108700},{"d":"2023-03-03","o":1.45,"h":1.51,"l":1.4,"c":1.47,"v":1717100},{"d":"2023-03-06","o":1.48,"h":1.5,"l":1.38,"c":1.4,"v":1259300},{"d":"2023-03-07","o":1.4,"h":1.41,"l":1.34,"c":1.39,"v":964400},{"d":"2023-03-08","o":1.37,"h":1.46,"l":1.35,"c":1.42,"v":1244400},{"d":"2023-03-09","o":1.42,"h":1.44,"l":1.33,"c":1.36,"v":1666600},{"d":"2023-03-10","o":1.33,"h":1.35,"l":1.24,"c":1.27,"v":1885700},{"d":"2023-03-13","o":1.23,"h":1.38,"l":1.21,"c":1.33,"v":1160400},{"d":"2023-03-14","o":1.34,"h":1.41,"l":1.34,"c":1.4,"v":1653400},{"d":"2023-03-15","o":1.33,"h":1.37,"l":1.28,"c":1.35,"v":1579900},{"d":"2023-03-16","o":1.35,"h":1.38,"l":1.31,"c":1.36,"v":1187800},{"d":"2023-03-17","o":1.35,"h":1.36,"l":1.24,"c":1.26,"v":2132000},{"d":"2023-03-20","o":1.24,"h":1.26,"l":1.14,"c":1.15,"v":1810000},{"d":"2023-03-21","o":1.2,"h":1.25,"l":1.18,"c":1.2,"v":1618900},{"d":"2023-03-22","o":1.24,"h":1.29,"l":1.18,"c":1.24,"v":1525700},{"d":"2023-03-23","o":1.24,"h":1.32,"l":1.24,"c":1.31,"v":1138700},{"d":"2023-03-24","o":1.3,"h":1.3,"l":1.23,"c":1.28,"v":1215900},{"d":"2023-03-27","o":1.31,"h":1.32,"l":1.22,"c":1.23,"v":1240800},{"d":"2023-03-28","o":1.21,"h":1.25,"l":1.21,"c":1.24,"v":937700},{"d":"2023-03-29","o":1.25,"h":1.32,"l":1.24,"c":1.32,"v":831600},{"d":"2023-03-30","o":1.35,"h":1.37,"l":1.31,"c":1.34,"v":716300},{"d":"2023-03-31","o":1.34,"h":1.41,"l":1.32,"c":1.39,"v":1166800},{"d":"2023-04-03","o":1.4,"h":1.41,"l":1.32,"c":1.33,"v":1194800},{"d":"2023-04-04","o":1.35,"h":1.39,"l":1.33,"c":1.37,"v":1809100},{"d":"2023-04-05","o":1.39,"h":1.39,"l":1.21,"c":1.23,"v":1232700},{"d":"2023-04-06","o":1.27,"h":1.29,"l":1.22,"c":1.26,"v":913200},{"d":"2023-04-10","o":1.25,"h":1.32,"l":1.2,"c":1.32,"v":945900},{"d":"2023-04-11","o":1.33,"h":1.41,"l":1.31,"c":1.41,"v":777200},{"d":"2023-04-12","o":1.42,"h":1.44,"l":1.3,"c":1.32,"v":1245800},{"d":"2023-04-13","o":1.33,"h":1.42,"l":1.32,"c":1.38,"v":973500},{"d":"2023-04-14","o":1.39,"h":1.41,"l":1.34,"c":1.41,"v":890700},{"d":"2023-04-17","o":1.41,"h":1.55,"l":1.41,"c":1.53,"v":1293800},{"d":"2023-04-18","o":1.56,"h":1.59,"l":1.5,"c":1.57,"v":1471900},{"d":"2023-04-19","o":1.56,"h":1.69,"l":1.54,"c":1.68,"v":1804900},{"d":"2023-04-20","o":1.66,"h":1.67,"l":1.55,"c":1.63,"v":1792800},{"d":"2023-04-21","o":1.61,"h":1.62,"l":1.48,"c":1.49,"v":2282700},{"d":"2023-04-24","o":1.48,"h":1.51,"l":1.38,"c":1.42,"v":1570700},{"d":"2023-04-25","o":1.4,"h":1.42,"l":1.3,"c":1.32,"v":1718600},{"d":"2023-04-26","o":1.33,"h":1.38,"l":1.28,"c":1.34,"v":1537800},{"d":"2023-04-27","o":1.35,"h":1.4,"l":1.29,"c":1.4,"v":1646200},{"d":"2023-04-28","o":1.4,"h":1.48,"l":1.36,"c":1.43,"v":1185900},{"d":"2023-05-01","o":1.42,"h":1.42,"l":1.31,"c":1.33,"v":1314900},{"d":"2023-05-02","o":1.34,"h":1.38,"l":1.3,"c":1.35,"v":885700},{"d":"2023-05-03","o":1.35,"h":1.39,"l":1.31,"c":1.34,"v":1063000},{"d":"2023-05-04","o":1.33,"h":1.47,"l":1.33,"c":1.35,"v":1229700},{"d":"2023-05-05","o":1.36,"h":1.5,"l":1.36,"c":1.46,"v":1353400},{"d":"2023-05-08","o":1.47,"h":1.47,"l":1.38,"c":1.45,"v":1315300},{"d":"2023-05-09","o":1.42,"h":1.49,"l":1.41,"c":1.48,"v":993600},{"d":"2023-05-10","o":1.48,"h":1.53,"l":1.47,"c":1.5,"v":2137300},{"d":"2023-05-11","o":1.51,"h":1.51,"l":1.4,"c":1.46,"v":1402400},{"d":"2023-05-12","o":1.47,"h":1.48,"l":1.41,"c":1.48,"v":1634700},{"d":"2023-05-15","o":1.5,"h":1.5,"l":1.39,"c":1.43,"v":1518400},{"d":"2023-05-16","o":1.39,"h":1.41,"l":1.34,"c":1.35,"v":984500},{"d":"2023-05-17","o":1.35,"h":1.48,"l":1.34,"c":1.47,"v":1538000},{"d":"2023-05-18","o":1.44,"h":1.5,"l":1.44,"c":1.49,"v":1602800},{"d":"2023-05-19","o":1.53,"h":1.54,"l":1.41,"c":1.42,"v":3430300},{"d":"2023-05-22","o":1.45,"h":1.52,"l":1.42,"c":1.5,"v":3552900},{"d":"2023-05-23","o":1.48,"h":1.62,"l":1.48,"c":1.5,"v":3303800},{"d":"2023-05-24","o":1.49,"h":1.52,"l":1.41,"c":1.44,"v":1570300},{"d":"2023-05-25","o":1.44,"h":1.46,"l":1.33,"c":1.34,"v":1981300},{"d":"2023-05-26","o":1.35,"h":1.37,"l":1.3,"c":1.34,"v":2880200},{"d":"2023-05-30","o":1.37,"h":1.41,"l":1.32,"c":1.34,"v":1625500},{"d":"2023-05-31","o":1.36,"h":1.41,"l":1.32,"c":1.41,"v":3439700},{"d":"2023-06-01","o":1.45,"h":1.49,"l":1.34,"c":1.49,"v":2437300},{"d":"2023-06-02","o":1.51,"h":1.53,"l":1.41,"c":1.44,"v":2815700},{"d":"2023-06-05","o":1.45,"h":1.52,"l":1.44,"c":1.5,"v":2020700},{"d":"2023-06-06","o":1.5,"h":1.55,"l":1.46,"c":1.52,"v":2592500},{"d":"2023-06-07","o":1.61,"h":1.94,"l":1.6,"c":1.87,"v":10103500},{"d":"2023-06-08","o":1.94,"h":2.13,"l":1.87,"c":2.06,"v":7597200},{"d":"2023-06-09","o":2.1,"h":2.32,"l":2.01,"c":2.29,"v":5549000},{"d":"2023-06-12","o":2.36,"h":2.49,"l":2.18,"c":2.24,"v":8441400},{"d":"2023-06-13","o":2.23,"h":2.37,"l":2.17,"c":2.23,"v":7308900},{"d":"2023-06-14","o":2.17,"h":2.22,"l":1.99,"c":2.07,"v":5822000},{"d":"2023-06-15","o":2.05,"h":2.2,"l":2.05,"c":2.2,"v":5499500},{"d":"2023-06-16","o":2.19,"h":2.25,"l":2.14,"c":2.25,"v":8200100},{"d":"2023-06-20","o":2.26,"h":2.45,"l":2.2,"c":2.45,"v":6402700},{"d":"2023-06-21","o":2.48,"h":2.49,"l":2.33,"c":2.43,"v":5692900},{"d":"2023-06-22","o":2.34,"h":2.36,"l":2.16,"c":2.3,"v":5174300},{"d":"2023-06-23","o":2.27,"h":2.39,"l":2.16,"c":2.38,"v":41318500},{"d":"2023-06-26","o":2.33,"h":2.45,"l":2.2,"c":2.2,"v":5822000},{"d":"2023-06-27","o":2.28,"h":2.59,"l":2.23,"c":2.55,"v":8925200},{"d":"2023-06-28","o":2.58,"h":2.65,"l":2.48,"c":2.57,"v":7288800},{"d":"2023-06-29","o":2.6,"h":2.8,"l":2.56,"c":2.77,"v":7045900},{"d":"2023-06-30","o":2.84,"h":2.98,"l":2.71,"c":2.94,"v":16334800},{"d":"2023-07-03","o":2.98,"h":3,"l":2.87,"c":2.96,"v":2899500},{"d":"2023-07-05","o":2.97,"h":3.24,"l":2.88,"c":3.11,"v":7260000},{"d":"2023-07-06","o":2.99,"h":3.1,"l":2.71,"c":2.77,"v":6544000},{"d":"2023-07-07","o":2.84,"h":2.84,"l":2.53,"c":2.8,"v":4518000},{"d":"2023-07-10","o":2.81,"h":3.24,"l":2.67,"c":3.11,"v":10381400},{"d":"2023-07-11","o":3.12,"h":3.22,"l":2.94,"c":3.07,"v":7024900},{"d":"2023-07-12","o":3.18,"h":3.54,"l":3.14,"c":3.42,"v":8379600},{"d":"2023-07-13","o":3.5,"h":3.51,"l":3.26,"c":3.29,"v":6451900},{"d":"2023-07-14","o":3.34,"h":3.49,"l":3.12,"c":3.17,"v":3986500},{"d":"2023-07-17","o":3.21,"h":3.25,"l":3.05,"c":3.17,"v":4048100},{"d":"2023-07-18","o":3.2,"h":3.27,"l":3,"c":3.22,"v":5635200},{"d":"2023-07-19","o":2.97,"h":3.28,"l":2.64,"c":2.88,"v":46190200},{"d":"2023-07-20","o":2.94,"h":3.05,"l":2.72,"c":2.92,"v":15942700},{"d":"2023-07-21","o":2.96,"h":2.96,"l":2.7,"c":2.72,"v":12909600},{"d":"2023-07-24","o":2.71,"h":2.98,"l":2.68,"c":2.96,"v":20117700},{"d":"2023-07-25","o":2.99,"h":3.02,"l":2.86,"c":2.99,"v":9004500},{"d":"2023-07-26","o":2.97,"h":3.01,"l":2.88,"c":2.97,"v":6747000},{"d":"2023-07-27","o":3.03,"h":3.03,"l":2.71,"c":2.73,"v":9646400},{"d":"2023-07-28","o":2.79,"h":3.02,"l":2.76,"c":2.95,"v":7346200},{"d":"2023-07-31","o":3,"h":3.38,"l":2.97,"c":3.28,"v":13856500},{"d":"2023-08-01","o":3.29,"h":3.46,"l":3.23,"c":3.34,"v":6543300},{"d":"2023-08-02","o":3.25,"h":3.27,"l":3.06,"c":3.08,"v":7331700},{"d":"2023-08-03","o":3.11,"h":3.23,"l":2.88,"c":3.08,"v":11179700},{"d":"2023-08-04","o":3.15,"h":3.17,"l":3.05,"c":3.06,"v":5928500},{"d":"2023-08-07","o":3,"h":3.1,"l":2.97,"c":3.06,"v":9324400},{"d":"2023-08-08","o":2.96,"h":3.25,"l":2.88,"c":3.23,"v":6432600},{"d":"2023-08-09","o":3.15,"h":3.3,"l":3.11,"c":3.12,"v":7226600},{"d":"2023-08-10","o":3.13,"h":3.29,"l":3.07,"c":3.16,"v":4650900},{"d":"2023-08-11","o":3.16,"h":3.49,"l":3.09,"c":3.45,"v":9449100},{"d":"2023-08-14","o":3.39,"h":3.73,"l":3.36,"c":3.67,"v":9745800},{"d":"2023-08-15","o":3.67,"h":3.79,"l":3.54,"c":3.54,"v":7367700},{"d":"2023-08-16","o":3.54,"h":3.62,"l":3.44,"c":3.47,"v":5217400},{"d":"2023-08-17","o":3.47,"h":3.47,"l":3.15,"c":3.16,"v":7395800},{"d":"2023-08-18","o":3.07,"h":3.34,"l":3.03,"c":3.28,"v":7529400},{"d":"2023-08-21","o":3.26,"h":3.29,"l":3.15,"c":3.25,"v":5182600},{"d":"2023-08-22","o":3.25,"h":3.33,"l":3.08,"c":3.27,"v":7029600},{"d":"2023-08-23","o":3.28,"h":3.3,"l":3.06,"c":3.09,"v":7157300},{"d":"2023-08-24","o":3.07,"h":3.1,"l":2.78,"c":2.8,"v":18000300},{"d":"2023-08-25","o":2.79,"h":3.08,"l":2.79,"c":3.07,"v":10062600},{"d":"2023-08-28","o":3.07,"h":3.18,"l":3.04,"c":3.14,"v":4567900},{"d":"2023-08-29","o":3.15,"h":3.32,"l":3.11,"c":3.26,"v":5618100},{"d":"2023-08-30","o":3.2,"h":3.31,"l":3.14,"c":3.24,"v":5727500},{"d":"2023-08-31","o":3.25,"h":3.3,"l":3.1,"c":3.17,"v":6086200},{"d":"2023-09-01","o":3.19,"h":3.28,"l":3.13,"c":3.2,"v":3557400},{"d":"2023-09-05","o":3.17,"h":3.67,"l":3.16,"c":3.6,"v":13379000},{"d":"2023-09-06","o":3.6,"h":3.92,"l":3.57,"c":3.68,"v":12097900},{"d":"2023-09-07","o":3.58,"h":3.59,"l":3.3,"c":3.44,"v":7524800},{"d":"2023-09-08","o":3.42,"h":3.54,"l":3.37,"c":3.42,"v":4182500},{"d":"2023-09-11","o":3.49,"h":3.64,"l":3.28,"c":3.3,"v":6333200},{"d":"2023-09-12","o":3.3,"h":3.49,"l":3.25,"c":3.3,"v":6136700},{"d":"2023-09-13","o":3.42,"h":3.43,"l":3.23,"c":3.27,"v":9446700},{"d":"2023-09-14","o":3.27,"h":3.48,"l":3.21,"c":3.22,"v":9859600},{"d":"2023-09-15","o":3.23,"h":3.4,"l":3.2,"c":3.38,"v":40250800},{"d":"2023-09-18","o":3.39,"h":3.62,"l":3.33,"c":3.55,"v":10428200},{"d":"2023-09-19","o":3.5,"h":3.5,"l":2.86,"c":3.01,"v":16383600},{"d":"2023-09-20","o":3.07,"h":3.08,"l":2.86,"c":2.87,"v":5872400},{"d":"2023-09-21","o":2.85,"h":2.86,"l":2.62,"c":2.74,"v":10621100},{"d":"2023-09-22","o":2.71,"h":2.72,"l":2.49,"c":2.6,"v":17149300},{"d":"2023-09-25","o":2.6,"h":2.61,"l":2.41,"c":2.48,"v":12249500},{"d":"2023-09-26","o":2.45,"h":2.57,"l":2.41,"c":2.48,"v":9006400},{"d":"2023-09-27","o":2.48,"h":2.56,"l":2.31,"c":2.37,"v":5535500},{"d":"2023-09-28","o":2.4,"h":2.41,"l":2.29,"c":2.38,"v":8173500},{"d":"2023-09-29","o":2.42,"h":2.49,"l":2.32,"c":2.35,"v":7503600},{"d":"2023-10-02","o":2.33,"h":2.37,"l":2.2,"c":2.23,"v":7019900},{"d":"2023-10-03","o":2.17,"h":2.21,"l":2.14,"c":2.15,"v":5855600},{"d":"2023-10-04","o":2.15,"h":2.31,"l":2.13,"c":2.28,"v":7799400},{"d":"2023-10-05","o":2.26,"h":2.27,"l":2.16,"c":2.17,"v":4911100},{"d":"2023-10-06","o":2.16,"h":2.16,"l":2.06,"c":2.11,"v":5830300},{"d":"2023-10-09","o":2.06,"h":2.13,"l":2.03,"c":2.12,"v":3985500},{"d":"2023-10-10","o":2.14,"h":2.22,"l":2.13,"c":2.16,"v":5582200},{"d":"2023-10-11","o":2.23,"h":2.27,"l":2.03,"c":2.04,"v":3960200},{"d":"2023-10-12","o":2.05,"h":2.06,"l":1.91,"c":1.93,"v":5416700},{"d":"2023-10-13","o":1.91,"h":1.96,"l":1.82,"c":1.85,"v":5274100},{"d":"2023-10-16","o":1.82,"h":1.94,"l":1.79,"c":1.91,"v":3726600},{"d":"2023-10-17","o":1.89,"h":2,"l":1.85,"c":1.92,"v":2964300},{"d":"2023-10-18","o":1.9,"h":1.9,"l":1.8,"c":1.82,"v":2589300},{"d":"2023-10-19","o":1.81,"h":1.85,"l":1.77,"c":1.8,"v":2963500},{"d":"2023-10-20","o":1.81,"h":1.88,"l":1.76,"c":1.82,"v":6558600},{"d":"2023-10-23","o":1.8,"h":1.87,"l":1.73,"c":1.8,"v":5171900},{"d":"2023-10-24","o":1.81,"h":1.95,"l":1.78,"c":1.86,"v":4763400},{"d":"2023-10-25","o":1.88,"h":1.9,"l":1.78,"c":1.79,"v":3509600},{"d":"2023-10-26","o":1.75,"h":1.82,"l":1.74,"c":1.78,"v":5001600},{"d":"2023-10-27","o":1.77,"h":1.81,"l":1.7,"c":1.72,"v":4776500},{"d":"2023-10-30","o":1.72,"h":1.75,"l":1.6,"c":1.67,"v":11205600},{"d":"2023-10-31","o":1.65,"h":1.76,"l":1.64,"c":1.75,"v":6250200},{"d":"2023-11-01","o":1.78,"h":1.83,"l":1.72,"c":1.81,"v":6332700},{"d":"2023-11-02","o":1.87,"h":2.05,"l":1.85,"c":1.92,"v":8257400},{"d":"2023-11-03","o":1.93,"h":2.11,"l":1.92,"c":2.01,"v":7771600},{"d":"2023-11-06","o":2.14,"h":2.14,"l":1.87,"c":1.96,"v":8393700},{"d":"2023-11-07","o":1.93,"h":2,"l":1.9,"c":1.94,"v":4328400},{"d":"2023-11-08","o":1.95,"h":2,"l":1.88,"c":1.97,"v":5076400},{"d":"2023-11-09","o":1.97,"h":1.98,"l":1.76,"c":1.79,"v":4846900},{"d":"2023-11-10","o":1.8,"h":1.87,"l":1.76,"c":1.82,"v":3215600},{"d":"2023-11-13","o":1.83,"h":1.85,"l":1.73,"c":1.84,"v":7639400},{"d":"2023-11-14","o":1.9,"h":2.2,"l":1.9,"c":2.15,"v":9350700},{"d":"2023-11-15","o":2.18,"h":2.23,"l":2.09,"c":2.09,"v":6967800},{"d":"2023-11-16","o":2.11,"h":2.14,"l":2.04,"c":2.12,"v":5409400},{"d":"2023-11-17","o":2.16,"h":2.22,"l":2.11,"c":2.2,"v":7287500},{"d":"2023-11-20","o":2.18,"h":2.36,"l":2.18,"c":2.22,"v":8276600},{"d":"2023-11-21","o":2.23,"h":2.23,"l":2.13,"c":2.21,"v":6274700},{"d":"2023-11-22","o":2.19,"h":2.25,"l":2.15,"c":2.16,"v":8671100},{"d":"2023-11-24","o":2.13,"h":2.22,"l":2.13,"c":2.18,"v":2321100},{"d":"2023-11-27","o":2.12,"h":2.19,"l":2.1,"c":2.16,"v":4228000},{"d":"2023-11-28","o":2.13,"h":2.18,"l":2.06,"c":2.16,"v":3906600},{"d":"2023-11-29","o":2.18,"h":2.39,"l":2.18,"c":2.31,"v":6206800},{"d":"2023-11-30","o":2.3,"h":2.31,"l":2.13,"c":2.19,"v":7188400},{"d":"2023-12-01","o":2.17,"h":2.45,"l":2.14,"c":2.42,"v":7375100},{"d":"2023-12-04","o":2.38,"h":2.52,"l":2.34,"c":2.43,"v":5965300},{"d":"2023-12-05","o":2.45,"h":2.45,"l":2.34,"c":2.39,"v":5423500},{"d":"2023-12-06","o":2.45,"h":2.58,"l":2.42,"c":2.47,"v":6408600},{"d":"2023-12-07","o":2.49,"h":2.67,"l":2.45,"c":2.63,"v":7469700},{"d":"2023-12-08","o":2.6,"h":2.78,"l":2.6,"c":2.71,"v":5426400},{"d":"2023-12-11","o":2.68,"h":2.89,"l":2.68,"c":2.84,"v":10022100},{"d":"2023-12-12","o":2.84,"h":2.93,"l":2.77,"c":2.9,"v":6963000},{"d":"2023-12-13","o":2.9,"h":3.16,"l":2.83,"c":3.14,"v":9408100},{"d":"2023-12-14","o":3.22,"h":3.65,"l":3.22,"c":3.6,"v":15662400},{"d":"2023-12-15","o":3.63,"h":3.93,"l":3.57,"c":3.82,"v":25137400},{"d":"2023-12-18","o":3.92,"h":4.08,"l":3.82,"c":3.98,"v":9110700},{"d":"2023-12-19","o":3.9,"h":4.37,"l":3.88,"c":4.33,"v":12316900},{"d":"2023-12-20","o":4.3,"h":4.53,"l":4.11,"c":4.12,"v":10149900},{"d":"2023-12-21","o":4.21,"h":4.47,"l":3.98,"c":4.27,"v":8820000},{"d":"2023-12-22","o":4.3,"h":4.43,"l":4.17,"c":4.37,"v":5636400},{"d":"2023-12-26","o":4.42,"h":4.57,"l":4.39,"c":4.55,"v":4103400},{"d":"2023-12-27","o":4.6,"h":4.72,"l":4.5,"c":4.69,"v":4527900},{"d":"2023-12-28","o":4.7,"h":4.81,"l":4.59,"c":4.65,"v":4124200},{"d":"2023-12-29","o":4.66,"h":4.74,"l":4.32,"c":4.37,"v":6855300},{"d":"2024-01-02","o":4.22,"h":4.26,"l":3.59,"c":3.73,"v":10417200},{"d":"2024-01-03","o":3.47,"h":3.55,"l":3.22,"c":3.29,"v":9348800},{"d":"2024-01-04","o":3.39,"h":3.39,"l":3.12,"c":3.14,"v":7724700},{"d":"2024-01-05","o":3.16,"h":3.34,"l":3.02,"c":3.29,"v":6988400},{"d":"2024-01-08","o":3.3,"h":3.59,"l":3.27,"c":3.48,"v":7611800},{"d":"2024-01-09","o":3.39,"h":3.64,"l":3.36,"c":3.49,"v":4813500},{"d":"2024-01-10","o":3.47,"h":3.49,"l":3.3,"c":3.4,"v":4715000},{"d":"2024-01-11","o":3.36,"h":3.43,"l":3.21,"c":3.27,"v":6044000},{"d":"2024-01-12","o":3.3,"h":3.41,"l":3.25,"c":3.26,"v":3016100},{"d":"2024-01-16","o":3.22,"h":3.28,"l":3.14,"c":3.17,"v":3521900},{"d":"2024-01-17","o":3.11,"h":3.15,"l":3.04,"c":3.1,"v":3996800},{"d":"2024-01-18","o":3.15,"h":3.19,"l":2.94,"c":3.05,"v":6007500},{"d":"2024-01-19","o":3.11,"h":3.14,"l":2.92,"c":3.1,"v":5052500},{"d":"2024-01-22","o":3.15,"h":3.35,"l":3.12,"c":3.28,"v":6368800},{"d":"2024-01-23","o":3.35,"h":3.45,"l":3.3,"c":3.39,"v":5095000},{"d":"2024-01-24","o":3.45,"h":3.48,"l":3.21,"c":3.24,"v":5477900},{"d":"2024-01-25","o":3.3,"h":3.3,"l":3.18,"c":3.25,"v":3693800},{"d":"2024-01-26","o":3.3,"h":3.32,"l":3.16,"c":3.16,"v":3305700},{"d":"2024-01-29","o":3.16,"h":3.26,"l":3.07,"c":3.24,"v":4312200},{"d":"2024-01-30","o":3.2,"h":3.21,"l":3.1,"c":3.14,"v":3329300},{"d":"2024-01-31","o":3.11,"h":3.21,"l":2.97,"c":2.99,"v":4185900},{"d":"2024-02-01","o":3.02,"h":3.18,"l":2.96,"c":3.14,"v":5272100},{"d":"2024-02-02","o":3.04,"h":3.18,"l":2.95,"c":3.15,"v":3851800},{"d":"2024-02-05","o":3.06,"h":3.07,"l":2.95,"c":3.02,"v":3241800},{"d":"2024-02-06","o":3.03,"h":3.18,"l":2.96,"c":3.16,"v":2993400},{"d":"2024-02-07","o":3.17,"h":3.18,"l":3.01,"c":3.08,"v":3293200},{"d":"2024-02-08","o":3.07,"h":3.25,"l":3.07,"c":3.24,"v":4574200},{"d":"2024-02-09","o":3.28,"h":3.32,"l":3.17,"c":3.32,"v":4062800},{"d":"2024-02-12","o":3.35,"h":3.48,"l":3.26,"c":3.34,"v":5137000},{"d":"2024-02-13","o":3.29,"h":3.3,"l":3.03,"c":3.07,"v":6854900},{"d":"2024-02-14","o":3.15,"h":3.32,"l":3.15,"c":3.29,"v":4565000},{"d":"2024-02-15","o":3.35,"h":3.35,"l":2.97,"c":3.09,"v":9789500},{"d":"2024-02-16","o":3.07,"h":3.09,"l":2.9,"c":2.92,"v":5922200},{"d":"2024-02-20","o":2.9,"h":2.91,"l":2.7,"c":2.83,"v":6866800},{"d":"2024-02-21","o":2.8,"h":2.87,"l":2.74,"c":2.78,"v":11379400},{"d":"2024-02-22","o":2.86,"h":2.87,"l":2.53,"c":2.55,"v":16116300},{"d":"2024-02-23","o":2.53,"h":2.63,"l":2.45,"c":2.57,"v":7119700},{"d":"2024-02-26","o":2.55,"h":2.7,"l":2.53,"c":2.69,"v":6314000},{"d":"2024-02-27","o":2.74,"h":2.84,"l":2.73,"c":2.74,"v":6163600},{"d":"2024-02-28","o":2.7,"h":2.71,"l":2.5,"c":2.61,"v":9910500},{"d":"2024-02-29","o":2.64,"h":2.72,"l":2.52,"c":2.54,"v":12230100},{"d":"2024-03-01","o":2.52,"h":2.63,"l":2.48,"c":2.56,"v":4641300},{"d":"2024-03-04","o":2.52,"h":2.58,"l":2.43,"c":2.44,"v":7244200},{"d":"2024-03-05","o":2.41,"h":2.41,"l":2.27,"c":2.29,"v":6391700},{"d":"2024-03-06","o":2.31,"h":2.36,"l":2.25,"c":2.29,"v":7350900},{"d":"2024-03-07","o":2.32,"h":2.33,"l":2.26,"c":2.28,"v":5063200},{"d":"2024-03-08","o":2.3,"h":2.39,"l":2.2,"c":2.2,"v":7041300},{"d":"2024-03-11","o":2.2,"h":2.22,"l":2.12,"c":2.17,"v":5825500},{"d":"2024-03-12","o":2.18,"h":2.22,"l":2.14,"c":2.18,"v":6013700},{"d":"2024-03-13","o":2.15,"h":2.33,"l":2.13,"c":2.22,"v":6678800},{"d":"2024-03-14","o":2.24,"h":2.34,"l":2.14,"c":2.25,"v":7659000},{"d":"2024-03-15","o":2.22,"h":2.28,"l":2.18,"c":2.24,"v":13418900},{"d":"2024-03-18","o":2.29,"h":2.49,"l":2.21,"c":2.44,"v":9359700},{"d":"2024-03-19","o":2.4,"h":2.41,"l":2.27,"c":2.31,"v":8557500},{"d":"2024-03-20","o":2.33,"h":2.5,"l":2.29,"c":2.44,"v":5374900},{"d":"2024-03-21","o":2.46,"h":2.56,"l":2.3,"c":2.39,"v":13226200},{"d":"2024-03-22","o":2.4,"h":2.41,"l":2.32,"c":2.34,"v":4371900},{"d":"2024-03-25","o":2.35,"h":2.41,"l":2.33,"c":2.39,"v":3372900},{"d":"2024-03-26","o":2.4,"h":2.59,"l":2.36,"c":2.51,"v":14638900},{"d":"2024-03-27","o":2.53,"h":2.67,"l":2.48,"c":2.65,"v":7052500},{"d":"2024-03-28","o":2.7,"h":2.91,"l":2.64,"c":2.82,"v":8240300},{"d":"2024-04-01","o":2.9,"h":2.93,"l":2.84,"c":2.91,"v":8893700},{"d":"2024-04-02","o":2.88,"h":2.93,"l":2.79,"c":2.86,"v":7003000},{"d":"2024-04-03","o":2.81,"h":3.06,"l":2.79,"c":3.02,"v":15314100},{"d":"2024-04-04","o":3.08,"h":3.14,"l":2.9,"c":3,"v":12563500},{"d":"2024-04-05","o":3,"h":3.06,"l":2.95,"c":3,"v":6822200},{"d":"2024-04-08","o":3.03,"h":3.21,"l":3,"c":3.2,"v":6364500},{"d":"2024-04-09","o":3.22,"h":3.29,"l":3.18,"c":3.25,"v":13808800},{"d":"2024-04-10","o":3.06,"h":3.17,"l":2.92,"c":3.05,"v":10999100},{"d":"2024-04-11","o":3.05,"h":3.19,"l":3.05,"c":3.17,"v":3893600},{"d":"2024-04-12","o":3.13,"h":3.19,"l":3.01,"c":3.07,"v":6599600},{"d":"2024-04-15","o":3.06,"h":3.12,"l":2.98,"c":3,"v":5705400},{"d":"2024-04-16","o":2.91,"h":3.02,"l":2.87,"c":3,"v":6687000},{"d":"2024-04-17","o":3.04,"h":3.1,"l":2.97,"c":3.04,"v":10898900},{"d":"2024-04-18","o":3.04,"h":3.06,"l":2.75,"c":2.81,"v":10753900},{"d":"2024-04-19","o":2.78,"h":2.86,"l":2.75,"c":2.8,"v":5849100},{"d":"2024-04-22","o":2.8,"h":2.83,"l":2.73,"c":2.75,"v":4610300},{"d":"2024-04-23","o":2.75,"h":2.9,"l":2.74,"c":2.85,"v":3077400},{"d":"2024-04-24","o":2.86,"h":2.91,"l":2.78,"c":2.84,"v":4739500},{"d":"2024-04-25","o":2.76,"h":2.83,"l":2.73,"c":2.82,"v":6332400},{"d":"2024-04-26","o":2.84,"h":3.02,"l":2.8,"c":3.02,"v":3072700},{"d":"2024-04-29","o":3.09,"h":3.15,"l":3,"c":3.05,"v":5041400},{"d":"2024-04-30","o":3,"h":3,"l":2.72,"c":2.78,"v":7841100},{"d":"2024-05-01","o":2.78,"h":2.98,"l":2.68,"c":2.87,"v":5486300},{"d":"2024-05-02","o":2.9,"h":2.96,"l":2.76,"c":2.93,"v":4778600},{"d":"2024-05-03","o":2.99,"h":3.41,"l":2.96,"c":3.29,"v":14778400},{"d":"2024-05-06","o":3.34,"h":3.38,"l":3.16,"c":3.33,"v":10782300},{"d":"2024-05-07","o":3.31,"h":3.53,"l":3.24,"c":3.39,"v":7632600},{"d":"2024-05-08","o":3.29,"h":3.4,"l":3.17,"c":3.36,"v":9383800},{"d":"2024-05-09","o":3.14,"h":3.65,"l":3.07,"c":3.61,"v":9727700},{"d":"2024-05-10","o":3.63,"h":3.68,"l":3.12,"c":3.22,"v":8025500},{"d":"2024-05-13","o":3.14,"h":3.4,"l":3.02,"c":3.02,"v":8183700},{"d":"2024-05-14","o":3.05,"h":3.2,"l":3.02,"c":3.14,"v":8670200},{"d":"2024-05-15","o":3.18,"h":3.22,"l":2.91,"c":2.92,"v":5374500},{"d":"2024-05-16","o":2.92,"h":2.98,"l":2.76,"c":2.77,"v":9635500},{"d":"2024-05-17","o":2.8,"h":2.8,"l":2.7,"c":2.74,"v":6660300},{"d":"2024-05-20","o":2.72,"h":2.79,"l":2.61,"c":2.68,"v":8210200},{"d":"2024-05-21","o":2.68,"h":2.68,"l":2.47,"c":2.48,"v":14221600},{"d":"2024-05-22","o":2.58,"h":2.58,"l":2.34,"c":2.53,"v":13614400},{"d":"2024-05-23","o":2.56,"h":2.67,"l":2.5,"c":2.58,"v":8500400},{"d":"2024-05-24","o":2.59,"h":2.61,"l":2.44,"c":2.46,"v":7773800},{"d":"2024-05-28","o":2.48,"h":2.6,"l":2.4,"c":2.43,"v":9807100},{"d":"2024-05-29","o":2.42,"h":2.51,"l":2.35,"c":2.44,"v":11976000},{"d":"2024-05-30","o":2.41,"h":2.56,"l":2.39,"c":2.41,"v":9975700},{"d":"2024-05-31","o":2.4,"h":2.46,"l":2.36,"c":2.39,"v":7263900},{"d":"2024-06-03","o":2.4,"h":2.42,"l":2.26,"c":2.27,"v":7487500},{"d":"2024-06-04","o":2.26,"h":2.26,"l":2.1,"c":2.12,"v":8883400},{"d":"2024-06-05","o":2.15,"h":2.36,"l":2.12,"c":2.34,"v":11043900},{"d":"2024-06-06","o":2.36,"h":2.45,"l":2.3,"c":2.33,"v":6329600},{"d":"2024-06-07","o":2.27,"h":2.35,"l":2.23,"c":2.28,"v":19020100},{"d":"2024-06-10","o":2.26,"h":2.38,"l":2.24,"c":2.35,"v":4649600},{"d":"2024-06-11","o":2.31,"h":2.41,"l":2.27,"c":2.4,"v":6965600},{"d":"2024-06-12","o":2.42,"h":2.6,"l":2.41,"c":2.53,"v":12861200},{"d":"2024-06-13","o":2.54,"h":2.66,"l":2.48,"c":2.5,"v":7904300},{"d":"2024-06-14","o":2.47,"h":2.56,"l":2.45,"c":2.52,"v":7003600},{"d":"2024-06-17","o":2.51,"h":2.57,"l":2.38,"c":2.46,"v":6439000},{"d":"2024-06-18","o":2.44,"h":2.44,"l":2.3,"c":2.34,"v":5993700},{"d":"2024-06-20","o":2.34,"h":2.36,"l":2.17,"c":2.21,"v":10818200},{"d":"2024-06-21","o":2.21,"h":2.36,"l":2.17,"c":2.33,"v":18685000},{"d":"2024-06-24","o":2.33,"h":2.49,"l":2.33,"c":2.42,"v":5728600},{"d":"2024-06-25","o":2.42,"h":2.54,"l":2.41,"c":2.47,"v":7421900},{"d":"2024-06-26","o":2.46,"h":2.65,"l":2.43,"c":2.64,"v":7809200},{"d":"2024-06-27","o":2.65,"h":2.87,"l":2.64,"c":2.73,"v":10355000},{"d":"2024-06-28","o":2.75,"h":2.83,"l":2.67,"c":2.77,"v":79975600},{"d":"2024-07-01","o":2.76,"h":2.83,"l":2.69,"c":2.81,"v":7383300},{"d":"2024-07-02","o":2.8,"h":2.88,"l":2.8,"c":2.87,"v":4334400},{"d":"2024-07-03","o":2.9,"h":2.96,"l":2.86,"c":2.91,"v":2468100},{"d":"2024-07-05","o":2.89,"h":2.94,"l":2.77,"c":2.93,"v":4412900},{"d":"2024-07-08","o":2.95,"h":2.99,"l":2.87,"c":2.98,"v":6438000},{"d":"2024-07-09","o":2.98,"h":2.99,"l":2.89,"c":2.94,"v":4311200},{"d":"2024-07-10","o":2.94,"h":2.99,"l":2.88,"c":2.91,"v":5552600},{"d":"2024-07-11","o":2.99,"h":3.36,"l":2.97,"c":3.31,"v":10320400},{"d":"2024-07-12","o":3.37,"h":3.85,"l":3.35,"c":3.7,"v":12894400},{"d":"2024-07-15","o":3.91,"h":4.69,"l":3.87,"c":4.61,"v":27185900},{"d":"2024-07-16","o":4.68,"h":5.24,"l":4.42,"c":4.93,"v":32741300},{"d":"2024-07-17","o":4.57,"h":4.68,"l":4.14,"c":4.32,"v":17536600},{"d":"2024-07-18","o":4.43,"h":4.6,"l":4.1,"c":4.29,"v":10101800},{"d":"2024-07-19","o":4.24,"h":4.34,"l":4.1,"c":4.23,"v":7037300},{"d":"2024-07-22","o":4.31,"h":4.55,"l":4.14,"c":4.2,"v":6838300},{"d":"2024-07-23","o":4.24,"h":4.49,"l":4.24,"c":4.41,"v":7084500},{"d":"2024-07-24","o":4.37,"h":4.38,"l":4.09,"c":4.14,"v":6556300},{"d":"2024-07-25","o":4.16,"h":4.29,"l":3.87,"c":4.16,"v":6880000},{"d":"2024-07-26","o":4.27,"h":4.34,"l":4.21,"c":4.23,"v":4232500},{"d":"2024-07-29","o":4.29,"h":4.39,"l":4.13,"c":4.22,"v":5106400},{"d":"2024-07-30","o":4.22,"h":4.26,"l":3.95,"c":3.96,"v":4330800},{"d":"2024-07-31","o":4.02,"h":4.22,"l":3.95,"c":4,"v":7978100},{"d":"2024-08-01","o":3.77,"h":4.58,"l":3.75,"c":4.07,"v":45037900},{"d":"2024-08-02","o":3.75,"h":4.02,"l":3.66,"c":3.84,"v":25613100},{"d":"2024-08-05","o":3.39,"h":3.89,"l":3.35,"c":3.83,"v":19963400},{"d":"2024-08-06","o":3.84,"h":3.89,"l":3.5,"c":3.52,"v":7175200},{"d":"2024-08-07","o":3.6,"h":3.75,"l":3.25,"c":3.31,"v":13514200},{"d":"2024-08-08","o":3.42,"h":3.6,"l":3.32,"c":3.53,"v":8182000},{"d":"2024-08-09","o":3.51,"h":3.6,"l":3.4,"c":3.51,"v":6074500},{"d":"2024-08-12","o":3.53,"h":3.65,"l":3.46,"c":3.52,"v":6410000},{"d":"2024-08-13","o":3.58,"h":3.7,"l":3.5,"c":3.61,"v":12164200},{"d":"2024-08-14","o":3.66,"h":3.72,"l":3.36,"c":3.38,"v":6109500},{"d":"2024-08-15","o":3.5,"h":3.71,"l":3.48,"c":3.69,"v":7616300},{"d":"2024-08-16","o":3.66,"h":3.78,"l":3.62,"c":3.64,"v":5457100},{"d":"2024-08-19","o":3.66,"h":3.8,"l":3.64,"c":3.78,"v":5830500},{"d":"2024-08-20","o":3.75,"h":3.78,"l":3.6,"c":3.7,"v":4432700},{"d":"2024-08-21","o":3.7,"h":3.93,"l":3.7,"c":3.86,"v":5403700},{"d":"2024-08-22","o":3.86,"h":3.89,"l":3.4,"c":3.63,"v":12933800},{"d":"2024-08-23","o":3.68,"h":4.3,"l":3.61,"c":4.3,"v":9415600},{"d":"2024-08-26","o":4.25,"h":4.47,"l":4.23,"c":4.38,"v":9479600},{"d":"2024-08-27","o":4.33,"h":4.38,"l":4.1,"c":4.22,"v":5595000},{"d":"2024-08-28","o":4.2,"h":4.24,"l":4.02,"c":4.14,"v":6554800},{"d":"2024-08-29","o":4.18,"h":4.53,"l":4.18,"c":4.47,"v":5972300},{"d":"2024-08-30","o":4.51,"h":4.85,"l":4.51,"c":4.67,"v":10639600},{"d":"2024-09-03","o":4.6,"h":4.76,"l":4.23,"c":4.26,"v":6925100},{"d":"2024-09-04","o":4.2,"h":4.35,"l":4.08,"c":4.19,"v":6132000},{"d":"2024-09-05","o":4.2,"h":4.31,"l":4.05,"c":4.05,"v":5942000},{"d":"2024-09-06","o":4.04,"h":4.15,"l":3.88,"c":3.9,"v":5534600},{"d":"2024-09-09","o":3.93,"h":3.99,"l":3.81,"c":3.85,"v":5604800},{"d":"2024-09-10","o":3.98,"h":4.39,"l":3.83,"c":4.36,"v":6737100},{"d":"2024-09-11","o":4.32,"h":4.55,"l":4.22,"c":4.46,"v":7258400},{"d":"2024-09-12","o":4.51,"h":4.87,"l":4.39,"c":4.83,"v":10241500},{"d":"2024-09-13","o":4.84,"h":5.06,"l":4.78,"c":5.05,"v":7347800},{"d":"2024-09-16","o":5.01,"h":5.01,"l":4.71,"c":4.88,"v":6730200},{"d":"2024-09-17","o":4.93,"h":4.99,"l":4.69,"c":4.76,"v":4841300},{"d":"2024-09-18","o":4.73,"h":5.14,"l":4.65,"c":4.74,"v":5801800},{"d":"2024-09-19","o":4.97,"h":5.28,"l":4.81,"c":5.22,"v":9786900},{"d":"2024-09-20","o":5.31,"h":5.32,"l":4.83,"c":5,"v":17462000},{"d":"2024-09-23","o":5.06,"h":5.15,"l":4.96,"c":5.09,"v":5370100},{"d":"2024-09-24","o":5.17,"h":6.34,"l":5.13,"c":6.3,"v":18372800},{"d":"2024-09-25","o":6.26,"h":6.79,"l":5.97,"c":6.4,"v":18762600},{"d":"2024-09-26","o":6.55,"h":6.58,"l":5.76,"c":5.8,"v":13356300},{"d":"2024-09-27","o":5.89,"h":6.23,"l":5.71,"c":5.96,"v":9700900},{"d":"2024-09-30","o":5.8,"h":5.98,"l":5.58,"c":5.92,"v":13661500},{"d":"2024-10-01","o":5.83,"h":5.99,"l":5.43,"c":5.55,"v":8855700},{"d":"2024-10-02","o":5.45,"h":5.68,"l":5.33,"c":5.44,"v":6262700},{"d":"2024-10-03","o":5.38,"h":5.51,"l":5.13,"c":5.19,"v":5674600},{"d":"2024-10-04","o":5.3,"h":5.62,"l":5.25,"c":5.55,"v":6706700},{"d":"2024-10-07","o":5.58,"h":5.6,"l":5.21,"c":5.31,"v":8155300},{"d":"2024-10-08","o":5.34,"h":5.52,"l":5.28,"c":5.44,"v":4740700},{"d":"2024-10-09","o":5.5,"h":5.86,"l":4.97,"c":5.48,"v":15752600},{"d":"2024-10-10","o":5.45,"h":5.78,"l":5.3,"c":5.72,"v":8119200},{"d":"2024-10-11","o":5.72,"h":5.85,"l":5.62,"c":5.75,"v":5592800},{"d":"2024-10-14","o":5.75,"h":5.92,"l":5.67,"c":5.83,"v":4076100},{"d":"2024-10-15","o":5.84,"h":6.07,"l":5.68,"c":5.93,"v":7772700},{"d":"2024-10-16","o":6.04,"h":6.35,"l":5.83,"c":6.22,"v":6760400},{"d":"2024-10-17","o":6.22,"h":6.32,"l":6.05,"c":6.2,"v":5063800},{"d":"2024-10-18","o":6.26,"h":6.48,"l":6.24,"c":6.31,"v":5453900},{"d":"2024-10-21","o":6.27,"h":6.32,"l":5.85,"c":6.04,"v":5183300},{"d":"2024-10-22","o":6.03,"h":6.15,"l":5.93,"c":5.99,"v":3992000},{"d":"2024-10-23","o":5.97,"h":6.1,"l":5.9,"c":6.09,"v":5739300},{"d":"2024-10-24","o":6.15,"h":6.72,"l":6.15,"c":6.45,"v":8332300},{"d":"2024-10-25","o":6.49,"h":6.56,"l":6.33,"c":6.41,"v":7941000},{"d":"2024-10-28","o":6.49,"h":6.93,"l":6.47,"c":6.85,"v":6195400},{"d":"2024-10-29","o":6.85,"h":6.94,"l":6.59,"c":6.91,"v":4877600},{"d":"2024-10-30","o":6.86,"h":7.01,"l":6.61,"c":6.64,"v":7447400},{"d":"2024-10-31","o":5.71,"h":5.82,"l":4.75,"c":5.2,"v":23252100},{"d":"2024-11-01","o":5.29,"h":5.89,"l":5.15,"c":5.81,"v":13665700},{"d":"2024-11-04","o":5.24,"h":5.55,"l":5.01,"c":5.55,"v":18579900},{"d":"2024-11-05","o":5.54,"h":5.57,"l":4.97,"c":5.18,"v":13262500},{"d":"2024-11-06","o":5.5,"h":5.75,"l":5.35,"c":5.71,"v":15740600},{"d":"2024-11-07","o":5.75,"h":5.76,"l":5.36,"c":5.49,"v":12584500},{"d":"2024-11-08","o":5.5,"h":5.62,"l":5.33,"c":5.61,"v":7886000},{"d":"2024-11-11","o":5.75,"h":5.75,"l":5.36,"c":5.46,"v":12936200},{"d":"2024-11-12","o":5.37,"h":5.47,"l":5.21,"c":5.4,"v":12605200},{"d":"2024-11-13","o":5.48,"h":5.8,"l":5.2,"c":5.29,"v":14430100},{"d":"2024-11-14","o":5.33,"h":5.49,"l":5.22,"c":5.38,"v":13786300},{"d":"2024-11-15","o":5.4,"h":5.41,"l":4.95,"c":4.99,"v":10404700},{"d":"2024-11-18","o":5.45,"h":6.48,"l":5.24,"c":6.15,"v":23825400},{"d":"2024-11-19","o":6,"h":6.41,"l":5.92,"c":6.24,"v":12088300},{"d":"2024-11-20","o":6.17,"h":6.2,"l":5.66,"c":6.01,"v":9172200},{"d":"2024-11-21","o":6.1,"h":6.29,"l":5.84,"c":5.94,"v":10301000},{"d":"2024-11-22","o":5.97,"h":6.58,"l":5.91,"c":6.49,"v":14957000},{"d":"2024-11-25","o":6.58,"h":6.72,"l":6.3,"c":6.45,"v":15182100},{"d":"2024-11-26","o":6.24,"h":6.35,"l":6,"c":6.05,"v":9537500},{"d":"2024-11-27","o":6.12,"h":6.53,"l":6.06,"c":6.49,"v":8407700},{"d":"2024-11-29","o":6.52,"h":6.64,"l":6.39,"c":6.47,"v":5569500},{"d":"2024-12-02","o":6.5,"h":6.79,"l":6.06,"c":6.06,"v":9847200},{"d":"2024-12-03","o":6.02,"h":6.06,"l":5.82,"c":5.92,"v":17569600},{"d":"2024-12-04","o":5.96,"h":6.23,"l":5.9,"c":6.03,"v":7486300},{"d":"2024-12-05","o":6.03,"h":6.98,"l":6.03,"c":6.92,"v":18008700},{"d":"2024-12-06","o":7,"h":8.05,"l":6.91,"c":7.85,"v":24271900},{"d":"2024-12-09","o":7.95,"h":7.97,"l":7.27,"c":7.62,"v":10569400},{"d":"2024-12-10","o":7.65,"h":7.78,"l":7.28,"c":7.39,"v":11607100},{"d":"2024-12-11","o":7.49,"h":7.6,"l":7.24,"c":7.37,"v":9839700},{"d":"2024-12-12","o":7.25,"h":7.36,"l":6.96,"c":7.36,"v":9209900},{"d":"2024-12-13","o":7.35,"h":7.78,"l":6.95,"c":6.97,"v":12619000},{"d":"2024-12-16","o":6.98,"h":8.14,"l":6.76,"c":7.99,"v":13979600},{"d":"2024-12-17","o":7.99,"h":8.07,"l":7.6,"c":8.06,"v":13795000},{"d":"2024-12-18","o":8.21,"h":8.44,"l":7.03,"c":7.16,"v":12350800},{"d":"2024-12-19","o":7.35,"h":7.4,"l":6.9,"c":7.18,"v":10457000},{"d":"2024-12-20","o":6.93,"h":7.42,"l":6.88,"c":7.19,"v":17600100},{"d":"2024-12-23","o":7.07,"h":7.17,"l":6.68,"c":6.98,"v":8329800},{"d":"2024-12-24","o":7.03,"h":7.15,"l":6.9,"c":7.09,"v":4968800},{"d":"2024-12-26","o":7.06,"h":7.5,"l":6.93,"c":7.34,"v":8467700},{"d":"2024-12-27","o":7.19,"h":7.26,"l":6.81,"c":6.94,"v":6275400},{"d":"2024-12-30","o":6.81,"h":6.85,"l":6.46,"c":6.47,"v":7575100},{"d":"2024-12-31","o":6.55,"h":6.58,"l":6.19,"c":6.3,"v":7408500},{"d":"2025-01-02","o":6.33,"h":6.48,"l":6.07,"c":6.1,"v":8589800},{"d":"2025-01-03","o":6.21,"h":6.91,"l":6.17,"c":6.82,"v":9010900},{"d":"2025-01-06","o":6.86,"h":6.93,"l":6.32,"c":6.5,"v":12084300},{"d":"2025-01-07","o":9.05,"h":9.83,"l":8.15,"c":8.39,"v":98923700},{"d":"2025-01-08","o":8.02,"h":8.15,"l":7.37,"c":8.06,"v":22727500},{"d":"2025-01-10","o":7.88,"h":7.93,"l":6.84,"c":6.99,"v":19094800},{"d":"2025-01-13","o":6.76,"h":6.83,"l":6.26,"c":6.27,"v":13374000},{"d":"2025-01-14","o":6.61,"h":6.78,"l":6.25,"c":6.41,"v":12968900},{"d":"2025-01-15","o":6.69,"h":7,"l":6.62,"c":6.68,"v":14786700},{"d":"2025-01-16","o":6.7,"h":6.98,"l":6.51,"c":6.6,"v":8809000},{"d":"2025-01-17","o":6.8,"h":7.16,"l":6.7,"c":6.8,"v":9578800},{"d":"2025-01-21","o":6.95,"h":7.42,"l":6.84,"c":7.26,"v":11286600},{"d":"2025-01-22","o":7.32,"h":7.32,"l":6.7,"c":6.97,"v":11242900},{"d":"2025-01-23","o":6.84,"h":7.15,"l":6.75,"c":6.96,"v":12951700},{"d":"2025-01-24","o":6.96,"h":7.34,"l":6.79,"c":6.88,"v":7413500},{"d":"2025-01-27","o":6.61,"h":6.85,"l":6.3,"c":6.39,"v":8916200},{"d":"2025-01-28","o":6.45,"h":6.8,"l":6.27,"c":6.76,"v":10228700},{"d":"2025-01-29","o":6.71,"h":7.05,"l":6.68,"c":6.69,"v":14396100},{"d":"2025-01-30","o":6.75,"h":7.07,"l":6.66,"c":6.81,"v":10616100},{"d":"2025-01-31","o":6.83,"h":7.13,"l":6.74,"c":6.8,"v":12846100},{"d":"2025-02-03","o":6.45,"h":6.88,"l":6.34,"c":6.79,"v":14123000},{"d":"2025-02-04","o":6.85,"h":6.97,"l":6.68,"c":6.91,"v":7842200},{"d":"2025-02-05","o":6.95,"h":7.2,"l":6.82,"c":7.19,"v":9857600},{"d":"2025-02-06","o":7.18,"h":7.31,"l":6.91,"c":7.08,"v":9968600},{"d":"2025-02-07","o":7.15,"h":7.51,"l":7.07,"c":7.2,"v":9542500},{"d":"2025-02-10","o":7.31,"h":7.89,"l":7.31,"c":7.8,"v":12250400},{"d":"2025-02-11","o":7.67,"h":7.88,"l":6.99,"c":7,"v":12478500},{"d":"2025-02-12","o":6.88,"h":6.88,"l":6.41,"c":6.45,"v":14789400},{"d":"2025-02-13","o":6.83,"h":9.49,"l":6.69,"c":9.42,"v":39681500},{"d":"2025-02-14","o":9.2,"h":10.77,"l":9.16,"c":10.19,"v":38236000},{"d":"2025-02-18","o":9.44,"h":9.52,"l":8.56,"c":9.47,"v":24106200},{"d":"2025-02-19","o":9.34,"h":9.34,"l":8.78,"c":8.94,"v":12027400},{"d":"2025-02-20","o":8.85,"h":8.85,"l":7.97,"c":8.31,"v":14592400},{"d":"2025-02-21","o":8.47,"h":8.48,"l":7.42,"c":7.43,"v":12287500},{"d":"2025-02-24","o":7.48,"h":7.48,"l":6.8,"c":7.01,"v":18775600},{"d":"2025-02-25","o":6.83,"h":7.24,"l":6.55,"c":7.02,"v":21285400},{"d":"2025-02-26","o":7.04,"h":7.3,"l":6.96,"c":7.02,"v":8564800},{"d":"2025-02-27","o":7.18,"h":7.38,"l":6.93,"c":7,"v":12688100},{"d":"2025-02-28","o":6.93,"h":7.36,"l":6.8,"c":7.27,"v":19450800},{"d":"2025-03-03","o":7.79,"h":7.88,"l":6.92,"c":6.94,"v":13987900},{"d":"2025-03-04","o":6.63,"h":7.49,"l":6.45,"c":7.13,"v":12801500},{"d":"2025-03-05","o":7.23,"h":7.29,"l":6.87,"c":7.24,"v":11536500},{"d":"2025-03-06","o":7.03,"h":7.14,"l":6.86,"c":6.96,"v":14296300},{"d":"2025-03-07","o":6.94,"h":7.2,"l":6.61,"c":7.1,"v":15535800},{"d":"2025-03-10","o":6.8,"h":6.84,"l":6.18,"c":6.36,"v":14286300},{"d":"2025-03-11","o":6.45,"h":6.63,"l":6.09,"c":6.32,"v":8737700},{"d":"2025-03-12","o":6.61,"h":6.65,"l":6.09,"c":6.25,"v":12807100},{"d":"2025-03-13","o":6.22,"h":6.27,"l":5.87,"c":6.26,"v":10451500},{"d":"2025-03-14","o":6.55,"h":7.04,"l":6.53,"c":6.97,"v":24232000},{"d":"2025-03-17","o":6.97,"h":7.21,"l":6.87,"c":6.97,"v":9371000},{"d":"2025-03-18","o":6.79,"h":7.12,"l":6.71,"c":6.94,"v":9486500},{"d":"2025-03-19","o":6.96,"h":7.55,"l":6.96,"c":7.46,"v":11117600},{"d":"2025-03-20","o":7.3,"h":7.61,"l":7.13,"c":7.14,"v":9204500},{"d":"2025-03-21","o":6.95,"h":7.34,"l":6.85,"c":7.23,"v":14843900},{"d":"2025-03-24","o":7.54,"h":7.75,"l":7.48,"c":7.64,"v":9113700},{"d":"2025-03-25","o":7.59,"h":7.85,"l":7.3,"c":7.83,"v":15186000},{"d":"2025-03-26","o":7.76,"h":7.8,"l":6.95,"c":7.12,"v":10806400},{"d":"2025-03-27","o":7.21,"h":7.55,"l":7.01,"c":7.46,"v":11486600},{"d":"2025-03-28","o":7.32,"h":7.32,"l":6.6,"c":6.68,"v":13046300},{"d":"2025-03-31","o":6.43,"h":6.87,"l":6.22,"c":6.72,"v":13331900},{"d":"2025-04-01","o":6.69,"h":6.98,"l":6.49,"c":6.73,"v":15064100},{"d":"2025-04-02","o":6.51,"h":7.24,"l":6.5,"c":7.16,"v":13766300},{"d":"2025-04-03","o":6.53,"h":6.85,"l":6.25,"c":6.28,"v":14024200},{"d":"2025-04-04","o":6.04,"h":6.05,"l":5.24,"c":5.68,"v":20891800},{"d":"2025-04-07","o":5.14,"h":6.28,"l":5.04,"c":5.91,"v":18758100},{"d":"2025-04-08","o":6.36,"h":6.57,"l":5.45,"c":5.66,"v":15831900},{"d":"2025-04-09","o":5.6,"h":6.59,"l":5.3,"c":6.55,"v":20421200},{"d":"2025-04-10","o":6.35,"h":6.53,"l":5.95,"c":6.39,"v":12473000},{"d":"2025-04-11","o":6.35,"h":6.53,"l":6.1,"c":6.19,"v":12310700},{"d":"2025-04-14","o":6.44,"h":6.54,"l":5.94,"c":6.03,"v":12562700},{"d":"2025-04-15","o":6.24,"h":6.39,"l":6.01,"c":6.14,"v":12089900},{"d":"2025-04-16","o":6.04,"h":6.14,"l":5.76,"c":5.87,"v":11635300},{"d":"2025-04-17","o":5.88,"h":6.3,"l":5.81,"c":6.11,"v":14706700},{"d":"2025-04-21","o":6.07,"h":6.09,"l":5.55,"c":5.71,"v":9053800},{"d":"2025-04-22","o":5.84,"h":6.26,"l":5.84,"c":6.15,"v":8643900},{"d":"2025-04-23","o":6.59,"h":6.9,"l":6.41,"c":6.45,"v":10076600},{"d":"2025-04-24","o":6.55,"h":6.83,"l":6.44,"c":6.81,"v":11091800},{"d":"2025-04-25","o":6.76,"h":7.03,"l":6.68,"c":6.88,"v":9634500},{"d":"2025-04-28","o":7.18,"h":7.53,"l":6.91,"c":7.26,"v":15962600},{"d":"2025-04-29","o":7.21,"h":7.47,"l":7.07,"c":7.31,"v":10540400},{"d":"2025-04-30","o":7.05,"h":7.29,"l":6.8,"c":7.24,"v":14090700},{"d":"2025-05-01","o":7.64,"h":7.77,"l":6.76,"c":6.88,"v":24769900},{"d":"2025-05-02","o":7.11,"h":8.25,"l":7.07,"c":8.14,"v":26173600},{"d":"2025-05-05","o":8,"h":8,"l":7.66,"c":7.78,"v":13862300},{"d":"2025-05-06","o":7.5,"h":7.63,"l":7.11,"c":7.19,"v":15009200},{"d":"2025-05-07","o":7.24,"h":7.49,"l":7.14,"c":7.31,"v":14024000},{"d":"2025-05-08","o":7.5,"h":7.93,"l":7.41,"c":7.75,"v":15808400},{"d":"2025-05-09","o":8.05,"h":8.19,"l":7.04,"c":7.28,"v":19087400},{"d":"2025-05-12","o":7.71,"h":8.05,"l":7.5,"c":7.93,"v":26977200},{"d":"2025-05-13","o":7.95,"h":8.06,"l":7.28,"c":7.32,"v":40607300},{"d":"2025-05-14","o":6.06,"h":6.94,"l":6.05,"c":6.86,"v":147882600},{"d":"2025-05-15","o":6.88,"h":7.16,"l":6.58,"c":6.82,"v":36057800},{"d":"2025-05-16","o":6.84,"h":6.99,"l":6.6,"c":6.7,"v":41206900},{"d":"2025-05-19","o":6.4,"h":6.49,"l":6.13,"c":6.28,"v":37624000},{"d":"2025-05-20","o":6.28,"h":6.38,"l":6.13,"c":6.25,"v":24849100},{"d":"2025-05-21","o":6.14,"h":6.5,"l":6.03,"c":6.06,"v":22064800},{"d":"2025-05-22","o":6.05,"h":6.31,"l":5.97,"c":6.03,"v":24199900},{"d":"2025-05-23","o":5.94,"h":6.07,"l":5.86,"c":5.94,"v":14344900},{"d":"2025-05-27","o":6.14,"h":6.3,"l":5.88,"c":6.15,"v":22731900},{"d":"2025-05-28","o":6.19,"h":6.21,"l":6.04,"c":6.11,"v":12293900},{"d":"2025-05-29","o":6.21,"h":6.34,"l":6.16,"c":6.24,"v":21141200},{"d":"2025-05-30","o":6.15,"h":6.16,"l":5.98,"c":6.06,"v":15014800},{"d":"2025-06-02","o":6.04,"h":6.06,"l":5.67,"c":5.86,"v":23942400},{"d":"2025-06-03","o":5.91,"h":5.97,"l":5.64,"c":5.77,"v":24347800},{"d":"2025-06-04","o":5.77,"h":5.93,"l":5.74,"c":5.81,"v":16136800},{"d":"2025-06-05","o":5.84,"h":5.91,"l":5.57,"c":5.65,"v":15707400},{"d":"2025-06-06","o":5.83,"h":5.97,"l":5.82,"c":5.87,"v":12260700},{"d":"2025-06-09","o":5.98,"h":6.09,"l":5.82,"c":5.88,"v":21524600},{"d":"2025-06-10","o":5.88,"h":6,"l":5.82,"c":5.95,"v":17333500},{"d":"2025-06-11","o":6.01,"h":6.25,"l":5.86,"c":5.88,"v":19293400},{"d":"2025-06-12","o":5.82,"h":5.84,"l":5.67,"c":5.69,"v":14478700},{"d":"2025-06-13","o":5.58,"h":5.7,"l":5.45,"c":5.46,"v":14453300},{"d":"2025-06-16","o":5.56,"h":5.68,"l":5.4,"c":5.55,"v":16927600},{"d":"2025-06-17","o":5.47,"h":5.54,"l":5.32,"c":5.35,"v":20881300},{"d":"2025-06-18","o":5.32,"h":5.54,"l":5.26,"c":5.33,"v":31143500},{"d":"2025-06-20","o":5.36,"h":5.4,"l":5.19,"c":5.22,"v":27856200},{"d":"2025-06-23","o":5.16,"h":5.55,"l":5.09,"c":5.42,"v":27311600},{"d":"2025-06-24","o":5.54,"h":5.63,"l":5.43,"c":5.45,"v":31411200},{"d":"2025-06-25","o":5.49,"h":5.49,"l":5.23,"c":5.29,"v":14295900},{"d":"2025-06-26","o":5.32,"h":5.42,"l":5.21,"c":5.4,"v":16578100},{"d":"2025-06-27","o":5.4,"h":5.48,"l":5.14,"c":5.17,"v":162271800},{"d":"2025-06-30","o":5.3,"h":5.41,"l":5.16,"c":5.24,"v":25490700},{"d":"2025-07-01","o":5.15,"h":5.19,"l":5,"c":5.05,"v":21819300},{"d":"2025-07-02","o":5.09,"h":5.19,"l":5.03,"c":5.17,"v":17535900},{"d":"2025-07-03","o":5.14,"h":5.4,"l":5.13,"c":5.3,"v":11175600},{"d":"2025-07-07","o":5.17,"h":5.21,"l":5.02,"c":5.11,"v":15804300},{"d":"2025-07-08","o":5.16,"h":5.37,"l":5.16,"c":5.2,"v":11482800},{"d":"2025-07-09","o":5.24,"h":5.38,"l":5.21,"c":5.36,"v":12974500},{"d":"2025-07-10","o":5.34,"h":5.53,"l":5.26,"c":5.38,"v":11344200},{"d":"2025-07-11","o":5.33,"h":5.39,"l":5.23,"c":5.23,"v":8677900},{"d":"2025-07-14","o":5.35,"h":5.76,"l":5.33,"c":5.66,"v":19302600},{"d":"2025-07-15","o":5.82,"h":5.93,"l":5.65,"c":5.79,"v":29329900},{"d":"2025-07-16","o":5.83,"h":6.09,"l":5.68,"c":6.06,"v":26965600},{"d":"2025-07-17","o":6.21,"h":6.47,"l":6.1,"c":6.41,"v":28858000},{"d":"2025-07-18","o":6.51,"h":6.53,"l":6.21,"c":6.26,"v":13121900},{"d":"2025-07-21","o":6.35,"h":6.5,"l":6.17,"c":6.17,"v":16073300},{"d":"2025-07-22","o":6.15,"h":6.19,"l":5.98,"c":6.17,"v":15267700},{"d":"2025-07-23","o":6.21,"h":6.48,"l":6.09,"c":6.47,"v":20630400},{"d":"2025-07-24","o":6.35,"h":6.64,"l":6.33,"c":6.52,"v":17962100},{"d":"2025-07-25","o":6.51,"h":6.56,"l":6.3,"c":6.42,"v":9884900},{"d":"2025-07-28","o":6.51,"h":6.51,"l":6.24,"c":6.28,"v":10167300},{"d":"2025-07-29","o":6.32,"h":6.36,"l":5.8,"c":5.97,"v":19957700},{"d":"2025-07-30","o":5.97,"h":5.99,"l":5.73,"c":5.79,"v":15260300},{"d":"2025-07-31","o":6.22,"h":6.33,"l":5.8,"c":5.81,"v":37518700},{"d":"2025-08-01","o":5.61,"h":5.68,"l":5.36,"c":5.65,"v":22154500},{"d":"2025-08-04","o":5.78,"h":5.98,"l":5.71,"c":5.96,"v":39928600},{"d":"2025-08-05","o":5.98,"h":6.22,"l":5.94,"c":6.16,"v":19366000},{"d":"2025-08-06","o":6.15,"h":6.18,"l":6.01,"c":6.04,"v":10792700},{"d":"2025-08-07","o":6.18,"h":6.3,"l":6.03,"c":6.2,"v":15137000},{"d":"2025-08-08","o":6.3,"h":6.34,"l":5.99,"c":6.16,"v":47510000},{"d":"2025-08-11","o":6.19,"h":6.56,"l":6.12,"c":6.24,"v":21897100},{"d":"2025-08-12","o":6.25,"h":6.39,"l":6.03,"c":6.36,"v":13789800},{"d":"2025-08-13","o":6.45,"h":6.63,"l":6.21,"c":6.46,"v":22481400},{"d":"2025-08-14","o":6.26,"h":6.57,"l":6.26,"c":6.56,"v":18384000},{"d":"2025-08-15","o":6.53,"h":6.58,"l":6.33,"c":6.39,"v":18887300},{"d":"2025-08-18","o":6.37,"h":6.51,"l":6.18,"c":6.44,"v":19857500},{"d":"2025-08-19","o":6.25,"h":6.25,"l":5.9,"c":5.98,"v":44690900},{"d":"2025-08-20","o":5.91,"h":5.97,"l":5.61,"c":5.77,"v":32345800},{"d":"2025-08-21","o":5.68,"h":5.9,"l":5.67,"c":5.85,"v":18645300},{"d":"2025-08-22","o":5.84,"h":6.17,"l":5.78,"c":6.02,"v":18919600},{"d":"2025-08-25","o":6,"h":6.05,"l":5.85,"c":5.95,"v":14729000},{"d":"2025-08-26","o":5.95,"h":5.98,"l":5.81,"c":5.82,"v":25908100},{"d":"2025-08-27","o":5.81,"h":5.86,"l":5.71,"c":5.72,"v":17426300},{"d":"2025-08-28","o":5.75,"h":5.89,"l":5.74,"c":5.77,"v":10684100},{"d":"2025-08-29","o":5.76,"h":5.78,"l":5.61,"c":5.63,"v":9648500},{"d":"2025-09-02","o":5.56,"h":5.82,"l":5.42,"c":5.8,"v":18164700},{"d":"2025-09-03","o":5.8,"h":5.93,"l":5.64,"c":5.66,"v":18175900},{"d":"2025-09-04","o":5.67,"h":5.73,"l":5.46,"c":5.59,"v":15411800},{"d":"2025-09-05","o":5.75,"h":5.82,"l":5.57,"c":5.73,"v":14602800},{"d":"2025-09-08","o":5.76,"h":5.84,"l":5.61,"c":5.76,"v":19898700},{"d":"2025-09-09","o":5.71,"h":5.8,"l":5.61,"c":5.7,"v":33032600},{"d":"2025-09-10","o":5.74,"h":5.84,"l":5.41,"c":5.44,"v":18906900},{"d":"2025-09-11","o":5.46,"h":5.63,"l":5.45,"c":5.57,"v":12858400},{"d":"2025-09-12","o":5.57,"h":5.75,"l":5.51,"c":5.67,"v":10989200},{"d":"2025-09-15","o":5.74,"h":5.93,"l":5.7,"c":5.89,"v":17401200},{"d":"2025-09-16","o":5.9,"h":6.15,"l":5.8,"c":6.06,"v":17958100},{"d":"2025-09-17","o":6.05,"h":6.09,"l":5.76,"c":5.89,"v":17593800},{"d":"2025-09-18","o":6,"h":6.11,"l":5.94,"c":5.96,"v":12730300},{"d":"2025-09-19","o":5.97,"h":6.19,"l":5.9,"c":6.06,"v":33965400},{"d":"2025-09-22","o":5.99,"h":6.07,"l":5.78,"c":5.98,"v":11264700},{"d":"2025-09-23","o":6,"h":6.42,"l":5.98,"c":6.13,"v":19719000},{"d":"2025-09-24","o":6.18,"h":6.19,"l":5.78,"c":5.82,"v":14952700},{"d":"2025-09-25","o":5.7,"h":5.7,"l":5.52,"c":5.59,"v":13569700},{"d":"2025-09-26","o":5.59,"h":5.63,"l":5.5,"c":5.51,"v":9895400},{"d":"2025-09-29","o":5.56,"h":5.68,"l":5.52,"c":5.54,"v":13994600},{"d":"2025-09-30","o":5.51,"h":5.54,"l":5.35,"c":5.39,"v":12189500},{"d":"2025-10-01","o":5.37,"h":5.43,"l":5.18,"c":5.21,"v":17285600},{"d":"2025-10-02","o":5.24,"h":5.41,"l":5.18,"c":5.34,"v":14094900},{"d":"2025-10-03","o":5.36,"h":5.47,"l":5.3,"c":5.39,"v":11568300},{"d":"2025-10-06","o":5.47,"h":5.61,"l":5.43,"c":5.53,"v":18856700},{"d":"2025-10-07","o":5.54,"h":5.6,"l":5.28,"c":5.4,"v":13039500},{"d":"2025-10-08","o":5.44,"h":5.66,"l":5.38,"c":5.58,"v":16319200},{"d":"2025-10-09","o":5.59,"h":5.6,"l":5.39,"c":5.46,"v":16714900},{"d":"2025-10-10","o":5.49,"h":5.54,"l":5.13,"c":5.16,"v":17611200},{"d":"2025-10-13","o":5.26,"h":5.41,"l":5.23,"c":5.37,"v":20790500},{"d":"2025-10-14","o":5.28,"h":5.55,"l":5.13,"c":5.42,"v":16145100},{"d":"2025-10-15","o":5.52,"h":5.74,"l":5.43,"c":5.49,"v":21374100},{"d":"2025-10-16","o":5.52,"h":5.6,"l":5.18,"c":5.23,"v":18931900},{"d":"2025-10-17","o":5.21,"h":5.25,"l":5.06,"c":5.12,"v":14300500},{"d":"2025-10-20","o":5.24,"h":5.38,"l":5.22,"c":5.32,"v":23978300},{"d":"2025-10-21","o":5.3,"h":5.35,"l":5.22,"c":5.25,"v":9713500},{"d":"2025-10-22","o":5.15,"h":5.22,"l":4.85,"c":4.93,"v":23017000},{"d":"2025-10-23","o":4.97,"h":5.1,"l":4.94,"c":5.07,"v":12572000},{"d":"2025-10-24","o":5.17,"h":5.25,"l":5.09,"c":5.15,"v":12223300},{"d":"2025-10-27","o":5.28,"h":5.33,"l":5.22,"c":5.27,"v":12671800},{"d":"2025-10-28","o":5.29,"h":5.35,"l":5.18,"c":5.2,"v":30270100},{"d":"2025-10-29","o":5.18,"h":5.28,"l":4.87,"c":5.1,"v":34954700},{"d":"2025-10-30","o":4.96,"h":5.16,"l":4.96,"c":5.1,"v":27498600},{"d":"2025-10-31","o":5.11,"h":5.33,"l":5.07,"c":5.24,"v":14392800},{"d":"2025-11-03","o":5.23,"h":5.42,"l":5.02,"c":5.05,"v":26461300},{"d":"2025-11-04","o":4.94,"h":5.02,"l":4.48,"c":4.49,"v":25375500},{"d":"2025-11-05","o":4.52,"h":4.54,"l":4.3,"c":4.46,"v":20525800},{"d":"2025-11-06","o":4.42,"h":4.46,"l":4.16,"c":4.23,"v":23741200},{"d":"2025-11-07","o":4.12,"h":4.34,"l":4.04,"c":4.32,"v":18508000},{"d":"2025-11-10","o":4.52,"h":4.52,"l":4.29,"c":4.36,"v":13446000},{"d":"2025-11-11","o":4.31,"h":4.36,"l":4.22,"c":4.26,"v":12760600},{"d":"2025-11-12","o":4.29,"h":4.38,"l":4.16,"c":4.23,"v":12642300},{"d":"2025-11-13","o":4.18,"h":4.3,"l":4.11,"c":4.16,"v":18087500},{"d":"2025-11-14","o":4.05,"h":4.16,"l":3.99,"c":4.13,"v":14388700},{"d":"2025-11-17","o":4.13,"h":4.13,"l":3.77,"c":3.83,"v":16897300},{"d":"2025-11-18","o":3.79,"h":3.86,"l":3.68,"c":3.81,"v":22054500},{"d":"2025-11-19","o":3.82,"h":3.93,"l":3.77,"c":3.83,"v":15044900},{"d":"2025-11-20","o":3.92,"h":4.04,"l":3.75,"c":3.77,"v":23659800},{"d":"2025-11-21","o":3.77,"h":3.84,"l":3.6,"c":3.78,"v":15914500},{"d":"2025-11-24","o":3.82,"h":3.91,"l":3.76,"c":3.9,"v":14039800},{"d":"2025-11-25","o":3.9,"h":3.95,"l":3.76,"c":3.92,"v":18130000},{"d":"2025-11-26","o":4.09,"h":4.16,"l":4.01,"c":4.05,"v":13291100},{"d":"2025-11-28","o":4.1,"h":4.24,"l":4.09,"c":4.19,"v":8866800},{"d":"2025-12-01","o":4.07,"h":4.12,"l":3.96,"c":3.99,"v":19539200},{"d":"2025-12-02","o":4.01,"h":4.15,"l":3.98,"c":3.99,"v":13997600},{"d":"2025-12-03","o":3.99,"h":4.54,"l":3.97,"c":4.51,"v":24188400},{"d":"2025-12-04","o":4.51,"h":4.67,"l":4.45,"c":4.57,"v":13604300},{"d":"2025-12-05","o":4.61,"h":4.64,"l":4.45,"c":4.46,"v":12149300},{"d":"2025-12-08","o":4.54,"h":4.66,"l":4.46,"c":4.6,"v":12222700},{"d":"2025-12-09","o":4.59,"h":4.69,"l":4.51,"c":4.61,"v":10553100},{"d":"2025-12-10","o":4.56,"h":4.69,"l":4.47,"c":4.5,"v":16541700},{"d":"2025-12-11","o":4.47,"h":4.64,"l":4.45,"c":4.61,"v":13402800},{"d":"2025-12-12","o":4.58,"h":4.63,"l":4.36,"c":4.39,"v":10271100},{"d":"2025-12-15","o":4.42,"h":4.47,"l":4.16,"c":4.18,"v":13797500},{"d":"2025-12-16","o":4.15,"h":4.2,"l":4.07,"c":4.12,"v":12030600},{"d":"2025-12-17","o":4.14,"h":4.23,"l":4.05,"c":4.07,"v":13466800},{"d":"2025-12-18","o":4.2,"h":4.3,"l":4.14,"c":4.18,"v":9703400},{"d":"2025-12-19","o":4.19,"h":4.27,"l":4.15,"c":4.16,"v":30148200},{"d":"2025-12-22","o":4.2,"h":4.36,"l":4.18,"c":4.22,"v":20301100},{"d":"2025-12-23","o":4.17,"h":4.2,"l":4.08,"c":4.09,"v":24682000},{"d":"2025-12-24","o":4.08,"h":4.11,"l":4.05,"c":4.1,"v":4212900},{"d":"2025-12-26","o":4.07,"h":4.08,"l":3.93,"c":4,"v":7672800},{"d":"2025-12-29","o":3.95,"h":4.02,"l":3.84,"c":3.87,"v":13085000},{"d":"2025-12-30","o":3.87,"h":3.96,"l":3.86,"c":3.88,"v":9893800},{"d":"2025-12-31","o":3.86,"h":3.9,"l":3.79,"c":3.84,"v":14045100},{"d":"2026-01-02","o":3.86,"h":3.95,"l":3.79,"c":3.87,"v":22506400},{"d":"2026-01-05","o":3.95,"h":4.06,"l":3.9,"c":3.99,"v":31046200},{"d":"2026-01-06","o":4.04,"h":4.42,"l":3.99,"c":4.4,"v":25067000},{"d":"2026-01-07","o":4.52,"h":4.82,"l":4.42,"c":4.59,"v":29072900},{"d":"2026-01-08","o":4.53,"h":4.7,"l":4.43,"c":4.67,"v":19160600},{"d":"2026-01-09","o":4.72,"h":4.82,"l":4.65,"c":4.79,"v":21578200},{"d":"2026-01-12","o":4.77,"h":4.83,"l":4.59,"c":4.76,"v":15419300},{"d":"2026-01-13","o":4.76,"h":4.76,"l":4.48,"c":4.59,"v":13843700},{"d":"2026-01-14","o":4.58,"h":4.62,"l":4.49,"c":4.62,"v":10358200},{"d":"2026-01-15","o":4.65,"h":4.68,"l":4.54,"c":4.57,"v":11299200},{"d":"2026-01-16","o":4.59,"h":4.76,"l":4.57,"c":4.67,"v":12875600},{"d":"2026-01-20","o":4.49,"h":4.66,"l":4.43,"c":4.49,"v":13153100},{"d":"2026-01-21","o":4.55,"h":4.68,"l":4.47,"c":4.66,"v":15054100},{"d":"2026-01-22","o":4.74,"h":5.08,"l":4.71,"c":4.88,"v":21077900},{"d":"2026-01-23","o":4.88,"h":4.88,"l":4.54,"c":4.58,"v":17591000},{"d":"2026-01-26","o":4.6,"h":4.61,"l":4.32,"c":4.42,"v":14959800},{"d":"2026-01-27","o":4.44,"h":4.48,"l":4.32,"c":4.36,"v":13429100},{"d":"2026-01-28","o":4.39,"h":4.55,"l":4.27,"c":4.5,"v":14526200},{"d":"2026-01-29","o":4.44,"h":4.54,"l":4.3,"c":4.51,"v":20198400},{"d":"2026-01-30","o":4.43,"h":4.5,"l":4.18,"c":4.2,"v":16351900},{"d":"2026-02-02","o":4.17,"h":4.2,"l":4.06,"c":4.07,"v":16375800},{"d":"2026-02-03","o":4.12,"h":4.18,"l":3.91,"c":4.12,"v":15167600},{"d":"2026-02-04","o":4.12,"h":4.25,"l":3.95,"c":4.17,"v":19784700},{"d":"2026-02-05","o":4.06,"h":4.09,"l":3.75,"c":3.78,"v":21607900},{"d":"2026-02-06","o":3.94,"h":4.3,"l":3.9,"c":4.28,"v":14135700},{"d":"2026-02-09","o":4.25,"h":4.43,"l":4.18,"c":4.4,"v":13511600},{"d":"2026-02-10","o":4.42,"h":4.5,"l":4.36,"c":4.46,"v":9830300},{"d":"2026-02-11","o":4.5,"h":4.5,"l":4.27,"c":4.36,"v":19894500},{"d":"2026-02-12","o":4.46,"h":4.58,"l":3.98,"c":4.22,"v":23055400},{"d":"2026-02-13","o":4.25,"h":4.52,"l":4.18,"c":4.48,"v":19674500},{"d":"2026-02-17","o":4.45,"h":4.57,"l":4.34,"c":4.53,"v":12923500},{"d":"2026-02-18","o":4.55,"h":4.88,"l":4.49,"c":4.74,"v":26719600},{"d":"2026-02-19","o":4.69,"h":4.9,"l":4.64,"c":4.86,"v":18667100},{"d":"2026-02-20","o":4.76,"h":4.93,"l":4.73,"c":4.77,"v":17561900},{"d":"2026-02-23","o":4.7,"h":4.84,"l":4.54,"c":4.74,"v":16703000},{"d":"2026-02-24","o":4.73,"h":4.89,"l":4.63,"c":4.85,"v":13001700},{"d":"2026-02-25","o":4.89,"h":4.97,"l":4.82,"c":4.88,"v":14661200},{"d":"2026-02-26","o":4.88,"h":4.88,"l":4.56,"c":4.71,"v":16996400},{"d":"2026-02-27","o":4.58,"h":4.92,"l":4.57,"c":4.68,"v":25752400},{"d":"2026-03-02","o":4.49,"h":4.77,"l":4.48,"c":4.75,"v":17264900},{"d":"2026-03-03","o":4.57,"h":4.78,"l":4.49,"c":4.6,"v":17152100},{"d":"2026-03-04","o":4.65,"h":4.7,"l":4.45,"c":4.49,"v":18667800},{"d":"2026-03-05","o":4.42,"h":4.5,"l":4.2,"c":4.47,"v":15855300},{"d":"2026-03-06","o":4.41,"h":4.53,"l":4.32,"c":4.49,"v":23802200},{"d":"2026-03-09","o":4.39,"h":4.66,"l":4.29,"c":4.61,"v":22604800},{"d":"2026-03-10","o":4.61,"h":4.65,"l":4.33,"c":4.37,"v":18547800},{"d":"2026-03-11","o":4.41,"h":4.48,"l":4.27,"c":4.45,"v":16938300},{"d":"2026-03-12","o":4.38,"h":4.42,"l":4.22,"c":4.25,"v":15725800},{"d":"2026-03-13","o":4.31,"h":4.39,"l":4.07,"c":4.08,"v":34190700},{"d":"2026-03-16","o":4.14,"h":4.31,"l":4.12,"c":4.23,"v":18607600},{"d":"2026-03-17","o":4.23,"h":4.41,"l":4.2,"c":4.22,"v":17704200},{"d":"2026-03-18","o":4.15,"h":4.2,"l":4.05,"c":4.06,"v":16758000},{"d":"2026-03-19","o":3.99,"h":4.2,"l":3.97,"c":4.18,"v":15744600},{"d":"2026-03-20","o":4.16,"h":4.24,"l":4.09,"c":4.13,"v":30992700},{"d":"2026-03-23","o":4.21,"h":4.49,"l":4.09,"c":4.38,"v":22890900},{"d":"2026-03-24","o":4.31,"h":4.39,"l":4.2,"c":4.22,"v":16704400},{"d":"2026-03-25","o":4.35,"h":4.43,"l":4.25,"c":4.32,"v":12264500},{"d":"2026-03-26","o":4.26,"h":4.44,"l":4.21,"c":4.22,"v":13593200},{"d":"2026-03-27","o":4.14,"h":4.2,"l":4.1,"c":4.12,"v":17996000},{"d":"2026-03-30","o":4.18,"h":4.18,"l":3.82,"c":3.88,"v":20754300},{"d":"2026-03-31","o":3.99,"h":4.16,"l":3.89,"c":4.12,"v":19042925},{"d":"2026-04-01","o":4.17,"h":4.25,"l":4.12,"c":4.18,"v":18164302},{"d":"2026-04-02","o":4.02,"h":4.26,"l":3.99,"c":4.15,"v":12279491},{"d":"2026-04-06","o":4.15,"h":4.37,"l":4.15,"c":4.2,"v":12558143},{"d":"2026-04-07","o":4.15,"h":4.17,"l":3.95,"c":4.09,"v":13390772},{"d":"2026-04-08","o":4.36,"h":4.42,"l":4.15,"c":4.23,"v":16213688},{"d":"2026-04-09","o":4.2,"h":4.23,"l":4.01,"c":4.03,"v":12243465},{"d":"2026-04-10","o":4.05,"h":4.16,"l":4,"c":4.15,"v":14115811},{"d":"2026-04-13","o":4.09,"h":4.34,"l":4.08,"c":4.33,"v":17952513},{"d":"2026-04-14","o":4.36,"h":4.7,"l":4.35,"c":4.67,"v":17551411},{"d":"2026-04-15","o":4.73,"h":5.32,"l":4.72,"c":5.3,"v":28740215},{"d":"2026-04-16","o":5.39,"h":5.43,"l":5.16,"c":5.17,"v":23208128},{"d":"2026-04-17","o":5.36,"h":5.54,"l":5.26,"c":5.27,"v":29206009},{"d":"2026-04-20","o":5.17,"h":5.27,"l":5.12,"c":5.22,"v":19298358},{"d":"2026-04-21","o":5.25,"h":5.45,"l":5.12,"c":5.16,"v":20456232},{"d":"2026-04-22","o":5.26,"h":5.31,"l":5.07,"c":5.17,"v":18224448},{"d":"2026-04-23","o":5.1,"h":5.22,"l":4.8,"c":4.82,"v":18902201},{"d":"2026-04-24","o":4.9,"h":5.03,"l":4.87,"c":4.91,"v":16348690},{"d":"2026-04-27","o":4.91,"h":5.09,"l":4.88,"c":5.01,"v":13202334},{"d":"2026-04-28","o":4.9,"h":5.11,"l":4.88,"c":4.95,"v":17270960},{"d":"2026-04-29","o":4.92,"h":5.13,"l":4.79,"c":5.09,"v":22968045},{"d":"2026-04-30","o":5.16,"h":6.33,"l":5.13,"c":5.88,"v":59285504},{"d":"2026-05-01","o":5.91,"h":6.24,"l":5.81,"c":6.13,"v":28727220},{"d":"2026-05-04","o":6.17,"h":6.6,"l":6.14,"c":6.44,"v":33986345},{"d":"2026-05-05","o":6.48,"h":6.72,"l":6.41,"c":6.53,"v":26172298},{"d":"2026-05-06","o":6.62,"h":7.36,"l":6.61,"c":7.27,"v":39072472},{"d":"2026-05-07","o":7.16,"h":7.64,"l":6.88,"c":7.14,"v":48428669},{"d":"2026-05-08","o":7.1,"h":7.22,"l":6.7,"c":7.08,"v":27875724},{"d":"2026-05-11","o":6.9,"h":7.51,"l":6.9,"c":7.26,"v":31470240},{"d":"2026-05-12","o":7.13,"h":7.32,"l":6.93,"c":7.22,"v":25152886},{"d":"2026-05-13","o":7.24,"h":8.56,"l":7.18,"c":8.4,"v":57912392},{"d":"2026-05-14","o":8.36,"h":8.48,"l":8.04,"c":8.18,"v":49760710},{"d":"2026-05-15","o":7.96,"h":8,"l":7.64,"c":7.71,"v":42133573},{"d":"2026-05-18","o":7.6,"h":7.61,"l":7.21,"c":7.42,"v":26632782},{"d":"2026-05-19","o":7.34,"h":7.38,"l":6.82,"c":6.94,"v":29967499}]