[{"d":"2020-10-30","o":27.03,"h":32.42,"l":27.02,"c":30.34,"v":3575800},{"d":"2020-11-02","o":29.94,"h":31.45,"l":28,"c":29.74,"v":835400},{"d":"2020-11-03","o":30.59,"h":31.21,"l":28.02,"c":28.15,"v":698800},{"d":"2020-11-04","o":28,"h":31.8,"l":27.5,"c":31.03,"v":861300},{"d":"2020-11-05","o":31.06,"h":34.45,"l":31.06,"c":34,"v":1473000},{"d":"2020-11-06","o":33.71,"h":35.59,"l":33.38,"c":34.17,"v":660500},{"d":"2020-11-09","o":28,"h":29.14,"l":24.15,"c":26.36,"v":1599900},{"d":"2020-11-10","o":26.37,"h":28.66,"l":25.6,"c":26.94,"v":446400},{"d":"2020-11-11","o":26.9,"h":30.02,"l":26.9,"c":28.25,"v":341000},{"d":"2020-11-12","o":28.5,"h":30.5,"l":27.94,"c":29.53,"v":385600},{"d":"2020-11-13","o":29.57,"h":34.21,"l":29.16,"c":32.32,"v":432700},{"d":"2020-11-16","o":31.96,"h":35.35,"l":31.69,"c":32.46,"v":679600},{"d":"2020-11-17","o":32.28,"h":34.31,"l":32.28,"c":33.35,"v":711500},{"d":"2020-11-18","o":33.45,"h":34.81,"l":31.5,"c":32.08,"v":381000},{"d":"2020-11-19","o":32.24,"h":33.88,"l":32,"c":32.55,"v":254400},{"d":"2020-11-20","o":32.27,"h":33.88,"l":32.18,"c":33.17,"v":313300},{"d":"2020-11-23","o":33.62,"h":34.48,"l":32.89,"c":33.54,"v":272200},{"d":"2020-11-24","o":35.76,"h":36.65,"l":33.64,"c":34.07,"v":581700},{"d":"2020-11-25","o":34.5,"h":35.23,"l":33.63,"c":33.8,"v":274100},{"d":"2020-11-27","o":34.25,"h":34.85,"l":33.76,"c":34.44,"v":187500},{"d":"2020-11-30","o":34.5,"h":35,"l":32.92,"c":33.32,"v":398200},{"d":"2020-12-01","o":34.1,"h":34.26,"l":31.91,"c":32.03,"v":172100},{"d":"2020-12-02","o":31.74,"h":32.46,"l":30.43,"c":30.63,"v":160500},{"d":"2020-12-03","o":30.74,"h":31.3,"l":28.03,"c":28.14,"v":170700},{"d":"2020-12-04","o":28.59,"h":30.1,"l":28.43,"c":29.25,"v":136900},{"d":"2020-12-07","o":29.4,"h":29.85,"l":28.25,"c":28.51,"v":150000},{"d":"2020-12-08","o":28.48,"h":28.48,"l":27.16,"c":28.13,"v":326600},{"d":"2020-12-09","o":28.47,"h":28.51,"l":27.25,"c":27.77,"v":226600},{"d":"2020-12-10","o":27.7,"h":28.68,"l":27.27,"c":28.34,"v":99200},{"d":"2020-12-11","o":28.2,"h":30.25,"l":28,"c":29.77,"v":1213200},{"d":"2020-12-14","o":29.38,"h":32.42,"l":29.38,"c":31.04,"v":254200},{"d":"2020-12-15","o":31.42,"h":31.6,"l":30,"c":30.71,"v":359400},{"d":"2020-12-16","o":30.5,"h":32.58,"l":30.5,"c":30.78,"v":338900},{"d":"2020-12-17","o":30.88,"h":31.98,"l":30.08,"c":31.14,"v":364200},{"d":"2020-12-18","o":31.18,"h":35.81,"l":30.05,"c":34.11,"v":2732900},{"d":"2020-12-21","o":33.88,"h":34.96,"l":31.03,"c":34.92,"v":288200},{"d":"2020-12-22","o":34.94,"h":38.22,"l":34.15,"c":36.21,"v":368500},{"d":"2020-12-23","o":36.69,"h":37.1,"l":33.7,"c":34.58,"v":409200},{"d":"2020-12-24","o":34.31,"h":35.34,"l":33.88,"c":34.48,"v":66400},{"d":"2020-12-28","o":34.5,"h":39.46,"l":34.5,"c":39.09,"v":276300},{"d":"2020-12-29","o":39.28,"h":41.26,"l":37.59,"c":39.34,"v":312000},{"d":"2020-12-30","o":39.54,"h":41.99,"l":39.49,"c":41.71,"v":181000},{"d":"2020-12-31","o":41.87,"h":42.21,"l":40.1,"c":41.78,"v":202400},{"d":"2021-01-04","o":42.15,"h":44.34,"l":41.41,"c":41.42,"v":250300},{"d":"2021-01-05","o":41.57,"h":42,"l":39.55,"c":41.8,"v":272400},{"d":"2021-01-06","o":42.17,"h":44.39,"l":41.21,"c":43.38,"v":277400},{"d":"2021-01-07","o":43.52,"h":45.82,"l":42.07,"c":44.26,"v":281800},{"d":"2021-01-08","o":45.08,"h":48.13,"l":44.16,"c":48.06,"v":272100},{"d":"2021-01-11","o":48.99,"h":49.66,"l":46.01,"c":47.04,"v":276600},{"d":"2021-01-12","o":46.75,"h":48.18,"l":44.65,"c":45.23,"v":393900},{"d":"2021-01-13","o":45.45,"h":50.37,"l":44.91,"c":50.31,"v":163100},{"d":"2021-01-14","o":50.27,"h":54.46,"l":49.49,"c":52.1,"v":208300},{"d":"2021-01-15","o":51.43,"h":57.19,"l":50.47,"c":53.44,"v":142300},{"d":"2021-01-19","o":54.07,"h":55.47,"l":53.3,"c":55.14,"v":255800},{"d":"2021-01-20","o":55.4,"h":59.46,"l":54.78,"c":57.85,"v":199300},{"d":"2021-01-21","o":58.11,"h":58.14,"l":52.94,"c":54.15,"v":412000},{"d":"2021-01-22","o":53.97,"h":54.5,"l":51.39,"c":54.27,"v":110800},{"d":"2021-01-25","o":53.93,"h":55.77,"l":51.99,"c":55.39,"v":109800},{"d":"2021-01-26","o":55.84,"h":57.04,"l":54.11,"c":56,"v":134000},{"d":"2021-01-27","o":55.62,"h":60,"l":54.96,"c":58.1,"v":160000},{"d":"2021-01-28","o":59.39,"h":61.19,"l":56.87,"c":59.14,"v":317500},{"d":"2021-01-29","o":61.23,"h":79.95,"l":58.77,"c":73,"v":937500},{"d":"2021-02-01","o":76.66,"h":79.5,"l":72.66,"c":75.59,"v":233000},{"d":"2021-02-02","o":77.43,"h":88.94,"l":77.01,"c":83.82,"v":351700},{"d":"2021-02-03","o":84.99,"h":89.9,"l":84.04,"c":88.27,"v":252500},{"d":"2021-02-04","o":88.73,"h":90.95,"l":79.6,"c":81.96,"v":246200},{"d":"2021-02-05","o":82.41,"h":87.11,"l":82.41,"c":86.06,"v":171700},{"d":"2021-02-08","o":86.01,"h":89.52,"l":85.28,"c":88.44,"v":308900},{"d":"2021-02-09","o":89.44,"h":89.44,"l":83.6,"c":87.1,"v":432600},{"d":"2021-02-10","o":87.77,"h":89.39,"l":82.84,"c":87.83,"v":289000},{"d":"2021-02-11","o":89.67,"h":94.17,"l":87,"c":87.92,"v":90200},{"d":"2021-02-12","o":88.04,"h":89.46,"l":80.35,"c":82.03,"v":203400},{"d":"2021-02-16","o":84,"h":84.48,"l":81.11,"c":84.15,"v":138100},{"d":"2021-02-17","o":82.76,"h":88.77,"l":81.09,"c":86.07,"v":140900},{"d":"2021-02-18","o":86.56,"h":87.48,"l":82.69,"c":83.4,"v":136600},{"d":"2021-02-19","o":83.79,"h":86,"l":82.81,"c":83.63,"v":156400},{"d":"2021-02-22","o":82.49,"h":84.49,"l":82.01,"c":83.61,"v":155000},{"d":"2021-02-23","o":82.14,"h":82.36,"l":69.48,"c":76.23,"v":271300},{"d":"2021-02-24","o":78.22,"h":80.72,"l":77.08,"c":80,"v":350700},{"d":"2021-02-25","o":80.38,"h":82.55,"l":77.91,"c":81.29,"v":460800},{"d":"2021-02-26","o":79.48,"h":83.29,"l":74.08,"c":75.36,"v":409100},{"d":"2021-03-01","o":76,"h":76,"l":72.65,"c":73.77,"v":358200},{"d":"2021-03-02","o":74.24,"h":74.75,"l":66.38,"c":71.82,"v":488600},{"d":"2021-03-03","o":73.94,"h":73.94,"l":70.45,"c":70.61,"v":328500},{"d":"2021-03-04","o":69.98,"h":70.8,"l":59.84,"c":63.04,"v":624100},{"d":"2021-03-05","o":62.17,"h":62.51,"l":57.36,"c":59.98,"v":874100},{"d":"2021-03-08","o":59.83,"h":62.28,"l":58.23,"c":58.81,"v":465600},{"d":"2021-03-09","o":60.48,"h":62.69,"l":59.87,"c":61.7,"v":196100},{"d":"2021-03-10","o":62.68,"h":64.71,"l":62.68,"c":64.08,"v":291700},{"d":"2021-03-11","o":64.88,"h":67.68,"l":64.21,"c":67.5,"v":207600},{"d":"2021-03-12","o":66.79,"h":68.37,"l":65.19,"c":67.86,"v":178900},{"d":"2021-03-15","o":66.52,"h":70.27,"l":65.82,"c":69.8,"v":187100},{"d":"2021-03-16","o":69.78,"h":78.22,"l":69.01,"c":77.2,"v":215300},{"d":"2021-03-17","o":76.2,"h":78.65,"l":74.62,"c":77.41,"v":200800},{"d":"2021-03-18","o":76.65,"h":78.55,"l":74.26,"c":75.37,"v":165700},{"d":"2021-03-19","o":75.27,"h":79.49,"l":75.27,"c":78.09,"v":392200},{"d":"2021-03-22","o":78.69,"h":78.69,"l":75.93,"c":77.35,"v":352200},{"d":"2021-03-23","o":77.41,"h":77.91,"l":66.25,"c":69.35,"v":740800},{"d":"2021-03-24","o":68.97,"h":68.97,"l":65.63,"c":67.82,"v":427700},{"d":"2021-03-25","o":66.2,"h":66.75,"l":59.42,"c":59.95,"v":283000},{"d":"2021-03-26","o":60,"h":61.74,"l":58.76,"c":60.16,"v":498600},{"d":"2021-03-29","o":59.31,"h":60.01,"l":56.84,"c":58.65,"v":334500},{"d":"2021-03-30","o":58.82,"h":59.67,"l":55.38,"c":56.23,"v":440900},{"d":"2021-03-31","o":56.42,"h":61.96,"l":55.84,"c":61.75,"v":522600},{"d":"2021-04-01","o":62.32,"h":63.38,"l":56.72,"c":57.81,"v":367100},{"d":"2021-04-05","o":57.86,"h":59,"l":57.32,"c":58.71,"v":317000},{"d":"2021-04-06","o":59.26,"h":62.01,"l":58.07,"c":59.08,"v":558800},{"d":"2021-04-07","o":59.69,"h":59.82,"l":55.98,"c":57.2,"v":314100},{"d":"2021-04-08","o":57.72,"h":57.72,"l":56.06,"c":56.79,"v":246600},{"d":"2021-04-09","o":56.05,"h":56.82,"l":52.62,"c":56.51,"v":313500},{"d":"2021-04-12","o":57,"h":57.25,"l":53.97,"c":55.31,"v":259700},{"d":"2021-04-13","o":55.46,"h":57.86,"l":54.57,"c":57.22,"v":316700},{"d":"2021-04-14","o":57.07,"h":57.07,"l":53.04,"c":54.58,"v":259300},{"d":"2021-04-15","o":54.58,"h":55.03,"l":45.18,"c":46.01,"v":962400},{"d":"2021-04-16","o":46.02,"h":46.95,"l":43.72,"c":44.94,"v":434400},{"d":"2021-04-19","o":44.97,"h":46.18,"l":43.27,"c":44.5,"v":600000},{"d":"2021-04-20","o":44.26,"h":46.49,"l":40.83,"c":42.34,"v":309300},{"d":"2021-04-21","o":42.37,"h":42.37,"l":37.88,"c":40.71,"v":684500},{"d":"2021-04-22","o":40.7,"h":41.76,"l":39.73,"c":39.76,"v":391800},{"d":"2021-04-23","o":39.43,"h":39.76,"l":35.11,"c":36.41,"v":521700},{"d":"2021-04-26","o":37,"h":37.64,"l":35.95,"c":36.46,"v":366300},{"d":"2021-04-27","o":36.41,"h":37.63,"l":33.54,"c":33.6,"v":1177500},{"d":"2021-04-28","o":32.41,"h":32.71,"l":26.27,"c":26.65,"v":5429900},{"d":"2021-04-29","o":27.07,"h":27.19,"l":24.65,"c":26.38,"v":3337000},{"d":"2021-04-30","o":26.35,"h":26.7,"l":24.2,"c":24.71,"v":1628500},{"d":"2021-05-03","o":25,"h":25,"l":22.8,"c":22.98,"v":1482000},{"d":"2021-05-04","o":22.4,"h":22.69,"l":20.9,"c":21.08,"v":1392400},{"d":"2021-05-05","o":21.1,"h":22.56,"l":20.69,"c":21.1,"v":1220700},{"d":"2021-05-06","o":21.15,"h":22.33,"l":19.7,"c":22.02,"v":983900},{"d":"2021-05-07","o":21.99,"h":23.26,"l":21.15,"c":21.32,"v":1056700},{"d":"2021-05-10","o":21.5,"h":21.82,"l":19.45,"c":19.63,"v":777600},{"d":"2021-05-11","o":19,"h":20.87,"l":18.8,"c":20.69,"v":612700},{"d":"2021-05-12","o":20.89,"h":21.05,"l":19.39,"c":19.74,"v":558500},{"d":"2021-05-13","o":20.05,"h":20.32,"l":18.72,"c":19.22,"v":968800},{"d":"2021-05-14","o":20.74,"h":24.45,"l":20.15,"c":22.91,"v":1611300},{"d":"2021-05-17","o":22.81,"h":24.1,"l":22.65,"c":23.5,"v":769100},{"d":"2021-05-18","o":23.61,"h":24.09,"l":22.52,"c":23.43,"v":706500},{"d":"2021-05-19","o":23.13,"h":23.19,"l":21.44,"c":21.96,"v":840800},{"d":"2021-05-20","o":22.07,"h":23.56,"l":22,"c":23.37,"v":914200},{"d":"2021-05-21","o":23.58,"h":23.58,"l":22.35,"c":22.43,"v":763500},{"d":"2021-05-24","o":22.73,"h":22.73,"l":20.19,"c":20.68,"v":745600},{"d":"2021-05-25","o":20.92,"h":21.39,"l":19.47,"c":19.52,"v":767100},{"d":"2021-05-26","o":20.04,"h":20.46,"l":19.49,"c":20.08,"v":876200},{"d":"2021-05-27","o":20.39,"h":21.17,"l":19.9,"c":20.55,"v":1391200},{"d":"2021-05-28","o":20.54,"h":21,"l":20.2,"c":20.42,"v":538700},{"d":"2021-06-01","o":20.63,"h":20.75,"l":19.64,"c":20.51,"v":551200},{"d":"2021-06-02","o":20.58,"h":20.95,"l":19.82,"c":20.57,"v":765800},{"d":"2021-06-03","o":20.74,"h":21.24,"l":20.25,"c":20.53,"v":703400},{"d":"2021-06-04","o":20.68,"h":21.71,"l":20.24,"c":21.53,"v":1167400},{"d":"2021-06-07","o":21.9,"h":24.4,"l":21.71,"c":23.92,"v":1952100},{"d":"2021-06-08","o":24.13,"h":24.4,"l":22.69,"c":23.51,"v":1380500},{"d":"2021-06-09","o":23.85,"h":25.57,"l":23.82,"c":24.51,"v":1360500},{"d":"2021-06-10","o":25.1,"h":25.28,"l":24.05,"c":25.08,"v":803000},{"d":"2021-06-11","o":25.37,"h":25.45,"l":23.14,"c":23.76,"v":1005100},{"d":"2021-06-14","o":23.88,"h":24.48,"l":23.02,"c":23.81,"v":1237000},{"d":"2021-06-15","o":23.66,"h":23.84,"l":22.74,"c":23.58,"v":1556700},{"d":"2021-06-16","o":23.56,"h":24.01,"l":22.49,"c":23.48,"v":1380800},{"d":"2021-06-17","o":23.28,"h":26.68,"l":21.78,"c":22.85,"v":3412300},{"d":"2021-06-18","o":22.91,"h":24.5,"l":22.87,"c":23.39,"v":3204200},{"d":"2021-06-21","o":23.35,"h":24.41,"l":22.62,"c":24.15,"v":2130900},{"d":"2021-06-22","o":24.3,"h":24.58,"l":23.1,"c":23.45,"v":1530200},{"d":"2021-06-23","o":23.57,"h":24.1,"l":22.5,"c":23.17,"v":1013300},{"d":"2021-06-24","o":23.21,"h":24.21,"l":23.21,"c":23.42,"v":1368700},{"d":"2021-06-25","o":23.56,"h":24.05,"l":23.32,"c":23.81,"v":7317000},{"d":"2021-06-28","o":24.13,"h":25.84,"l":23.92,"c":25.71,"v":1684100},{"d":"2021-06-29","o":26.2,"h":27.21,"l":24.1,"c":24.41,"v":1631200},{"d":"2021-06-30","o":26.79,"h":27.85,"l":21.2,"c":21.48,"v":4949900},{"d":"2021-07-01","o":21.78,"h":22.03,"l":20.92,"c":21.33,"v":1607300},{"d":"2021-07-02","o":21.5,"h":23.45,"l":21.2,"c":23.28,"v":1519800},{"d":"2021-07-06","o":23.3,"h":24.3,"l":22.75,"c":24,"v":2055800},{"d":"2021-07-07","o":23.94,"h":24,"l":21.96,"c":22.1,"v":741600},{"d":"2021-07-08","o":21.56,"h":22.9,"l":21.47,"c":22.65,"v":508000},{"d":"2021-07-09","o":22.9,"h":23.44,"l":22.46,"c":22.99,"v":349200},{"d":"2021-07-12","o":22.98,"h":23.41,"l":21.87,"c":23.29,"v":675600},{"d":"2021-07-13","o":23.17,"h":23.61,"l":22,"c":22.25,"v":1370000},{"d":"2021-07-14","o":22.44,"h":23.07,"l":22.05,"c":22.93,"v":1175600},{"d":"2021-07-15","o":22.93,"h":23.07,"l":21.1,"c":22.01,"v":1121500},{"d":"2021-07-16","o":21.94,"h":23.39,"l":21.62,"c":22.9,"v":795800},{"d":"2021-07-19","o":22.72,"h":25.24,"l":22.38,"c":24.9,"v":1493300},{"d":"2021-07-20","o":24.7,"h":25.68,"l":23.28,"c":25.03,"v":1877900},{"d":"2021-07-21","o":25.02,"h":26.2,"l":24.85,"c":25.22,"v":909500},{"d":"2021-07-22","o":25.07,"h":26.26,"l":25.01,"c":25.53,"v":737500},{"d":"2021-07-23","o":25.53,"h":25.89,"l":24.75,"c":25.11,"v":463300},{"d":"2021-07-26","o":25,"h":25.22,"l":24.17,"c":24.5,"v":1227200},{"d":"2021-07-27","o":24.45,"h":26.13,"l":24.28,"c":26.05,"v":1127300},{"d":"2021-07-28","o":26.19,"h":26.26,"l":24.6,"c":25.03,"v":1323000},{"d":"2021-07-29","o":25.03,"h":25.27,"l":24.27,"c":24.35,"v":663800},{"d":"2021-07-30","o":24.36,"h":25.15,"l":24.25,"c":25.04,"v":641800},{"d":"2021-08-02","o":26,"h":27.25,"l":25.19,"c":26.08,"v":648900},{"d":"2021-08-03","o":26.06,"h":28,"l":25.52,"c":27.84,"v":1036900},{"d":"2021-08-04","o":27.69,"h":27.81,"l":26.3,"c":26.59,"v":769500},{"d":"2021-08-05","o":27.15,"h":28.15,"l":26.51,"c":27.9,"v":801000},{"d":"2021-08-06","o":28,"h":31.57,"l":27.56,"c":31.16,"v":1572100},{"d":"2021-08-09","o":31.5,"h":33.99,"l":31.25,"c":32.27,"v":1698800},{"d":"2021-08-10","o":32.63,"h":33.06,"l":30.21,"c":32.91,"v":1188100},{"d":"2021-08-11","o":33.48,"h":33.8,"l":31.52,"c":33.01,"v":816600},{"d":"2021-08-12","o":33.4,"h":34.47,"l":30.43,"c":31.11,"v":1455800},{"d":"2021-08-13","o":31,"h":31.11,"l":26.73,"c":27.67,"v":1837200},{"d":"2021-08-16","o":27.69,"h":29.45,"l":27.43,"c":27.88,"v":1184600},{"d":"2021-08-17","o":27.04,"h":28.89,"l":26.76,"c":28.74,"v":729400},{"d":"2021-08-18","o":28.93,"h":29.69,"l":28.53,"c":29.21,"v":941400},{"d":"2021-08-19","o":29.2,"h":30.4,"l":28.5,"c":29.48,"v":669700},{"d":"2021-08-20","o":29.55,"h":30.05,"l":28.85,"c":29.66,"v":684300},{"d":"2021-08-23","o":30.14,"h":30.25,"l":29.27,"c":29.77,"v":712400},{"d":"2021-08-24","o":30,"h":30.09,"l":29.1,"c":29.79,"v":1003800},{"d":"2021-08-25","o":30,"h":30.72,"l":29.31,"c":30.55,"v":823300},{"d":"2021-08-26","o":30.45,"h":30.51,"l":28.66,"c":29.23,"v":1272700},{"d":"2021-08-27","o":29.55,"h":31.65,"l":29.19,"c":31.35,"v":1042600},{"d":"2021-08-30","o":31.35,"h":31.66,"l":30.05,"c":30.5,"v":1231000},{"d":"2021-08-31","o":30.31,"h":30.75,"l":29.47,"c":29.72,"v":1392400},{"d":"2021-09-01","o":30.25,"h":30.28,"l":27.8,"c":28.63,"v":1428300},{"d":"2021-09-02","o":28.63,"h":29.27,"l":28,"c":29,"v":826000},{"d":"2021-09-03","o":28.89,"h":29.25,"l":28.38,"c":28.91,"v":1079300},{"d":"2021-09-07","o":29.16,"h":31.27,"l":29.05,"c":29.67,"v":2171200},{"d":"2021-09-08","o":29.7,"h":29.74,"l":27.57,"c":27.7,"v":1359100},{"d":"2021-09-09","o":28.75,"h":29.03,"l":27.58,"c":28.66,"v":1754000},{"d":"2021-09-10","o":28.99,"h":29.34,"l":28.51,"c":28.6,"v":912600},{"d":"2021-09-13","o":28.8,"h":29,"l":27.66,"c":27.88,"v":1062900},{"d":"2021-09-14","o":28.06,"h":28.39,"l":27.56,"c":27.72,"v":1163600},{"d":"2021-09-15","o":27.62,"h":27.83,"l":25.56,"c":25.98,"v":1863500},{"d":"2021-09-16","o":25.68,"h":27.29,"l":25.64,"c":27.13,"v":1842100},{"d":"2021-09-17","o":26.95,"h":26.95,"l":25.88,"c":26.23,"v":3180700},{"d":"2021-09-20","o":27,"h":31.94,"l":26.83,"c":28.94,"v":4682000},{"d":"2021-09-21","o":29.48,"h":29.95,"l":28.11,"c":28.45,"v":1094500},{"d":"2021-09-22","o":29,"h":31.75,"l":28.99,"c":31.57,"v":2269300},{"d":"2021-09-23","o":31.8,"h":32.35,"l":30.16,"c":31.97,"v":1533400},{"d":"2021-09-24","o":32.3,"h":34,"l":31.68,"c":32.14,"v":2409100},{"d":"2021-09-27","o":32.49,"h":33.86,"l":30.61,"c":33.76,"v":2132700},{"d":"2021-09-28","o":33.75,"h":33.98,"l":31.81,"c":32.14,"v":1830300},{"d":"2021-09-29","o":32.2,"h":32.58,"l":31,"c":32.13,"v":903100},{"d":"2021-09-30","o":32.59,"h":38.48,"l":32.44,"c":35.06,"v":4009800},{"d":"2021-10-01","o":46,"h":46.62,"l":39.92,"c":42.01,"v":15972100},{"d":"2021-10-04","o":43.17,"h":46.91,"l":40.2,"c":44.59,"v":4987200},{"d":"2021-10-05","o":44.24,"h":44.25,"l":40.61,"c":42.36,"v":3815300},{"d":"2021-10-06","o":42.86,"h":44.95,"l":39.37,"c":39.87,"v":2624600},{"d":"2021-10-07","o":39.99,"h":41.78,"l":39.31,"c":41.03,"v":2451100},{"d":"2021-10-08","o":40.5,"h":43.23,"l":39.62,"c":40.06,"v":2526000},{"d":"2021-10-11","o":40.2,"h":40.71,"l":37.4,"c":38.84,"v":2396800},{"d":"2021-10-12","o":39.08,"h":39.26,"l":38,"c":38.39,"v":1159700},{"d":"2021-10-13","o":38.46,"h":41.79,"l":38.4,"c":41.7,"v":2422300},{"d":"2021-10-14","o":42.6,"h":43,"l":40.28,"c":40.45,"v":2779700},{"d":"2021-10-15","o":40.41,"h":40.79,"l":39.15,"c":39.28,"v":1160900},{"d":"2021-10-18","o":39.72,"h":41.72,"l":38.71,"c":40.6,"v":2336100},{"d":"2021-10-19","o":11.2,"h":16.63,"l":10.76,"c":13.82,"v":129166900},{"d":"2021-10-20","o":13.83,"h":14.42,"l":12.66,"c":13.24,"v":18402100},{"d":"2021-10-21","o":12.95,"h":13.24,"l":12.26,"c":12.75,"v":7975900},{"d":"2021-10-22","o":12.12,"h":12.77,"l":11.73,"c":12.73,"v":4324600},{"d":"2021-10-25","o":12.62,"h":13.22,"l":12.5,"c":12.72,"v":3634800},{"d":"2021-10-26","o":12.55,"h":12.67,"l":12.06,"c":12.39,"v":3076500},{"d":"2021-10-27","o":12.37,"h":12.51,"l":11.91,"c":12.17,"v":2265000},{"d":"2021-10-28","o":12.23,"h":12.39,"l":11.86,"c":11.96,"v":2774600},{"d":"2021-10-29","o":11.96,"h":12.06,"l":11.58,"c":11.64,"v":1583300},{"d":"2021-11-01","o":11.6,"h":12.13,"l":11.5,"c":12,"v":1962500},{"d":"2021-11-02","o":12.09,"h":12.14,"l":11.3,"c":11.72,"v":1848000},{"d":"2021-11-03","o":11.7,"h":12.08,"l":11.5,"c":11.99,"v":1818200},{"d":"2021-11-04","o":12.16,"h":12.23,"l":11.71,"c":11.78,"v":1030200},{"d":"2021-11-05","o":11.36,"h":11.37,"l":10.28,"c":10.81,"v":4416200},{"d":"2021-11-08","o":10.69,"h":11.08,"l":10.66,"c":10.75,"v":1476800},{"d":"2021-11-09","o":10.8,"h":11.05,"l":10.53,"c":10.92,"v":1262400},{"d":"2021-11-10","o":10.87,"h":11.5,"l":10.58,"c":10.67,"v":1225400},{"d":"2021-11-11","o":10.69,"h":10.93,"l":10.53,"c":10.64,"v":1462800},{"d":"2021-11-12","o":11.07,"h":11.63,"l":10.51,"c":11.36,"v":2653100},{"d":"2021-11-15","o":11.32,"h":11.72,"l":11.12,"c":11.5,"v":1563600},{"d":"2021-11-16","o":11.4,"h":11.41,"l":11.07,"c":11.36,"v":1672500},{"d":"2021-11-17","o":9.66,"h":10.09,"l":8.53,"c":8.69,"v":9953700},{"d":"2021-11-18","o":8.41,"h":8.68,"l":8.13,"c":8.62,"v":5913300},{"d":"2021-11-19","o":8.68,"h":8.9,"l":8.04,"c":8.11,"v":4242900},{"d":"2021-11-22","o":8.05,"h":8.25,"l":7.76,"c":7.96,"v":3642300},{"d":"2021-11-23","o":7.91,"h":8.02,"l":7.44,"c":7.67,"v":3805900},{"d":"2021-11-24","o":7.53,"h":7.77,"l":7.37,"c":7.68,"v":4115900},{"d":"2021-11-26","o":7.79,"h":8.34,"l":7.69,"c":8.14,"v":2190800},{"d":"2021-11-29","o":8.2,"h":8.29,"l":7.77,"c":7.84,"v":2263700},{"d":"2021-11-30","o":7.82,"h":8.28,"l":7.72,"c":8.09,"v":1947100},{"d":"2021-12-01","o":7.98,"h":8.09,"l":7.76,"c":7.82,"v":1715600},{"d":"2021-12-02","o":7.68,"h":8.15,"l":7.68,"c":8.11,"v":1580700},{"d":"2021-12-03","o":8.17,"h":8.25,"l":7.8,"c":8.06,"v":1235500},{"d":"2021-12-06","o":7.97,"h":8.01,"l":7.64,"c":7.76,"v":1352600},{"d":"2021-12-07","o":7.85,"h":8.46,"l":7.85,"c":8.25,"v":2512900},{"d":"2021-12-08","o":8.31,"h":8.73,"l":8.02,"c":8.69,"v":1503700},{"d":"2021-12-09","o":8.58,"h":8.77,"l":8,"c":8.04,"v":2079500},{"d":"2021-12-10","o":7.94,"h":8.23,"l":7.84,"c":7.97,"v":1075500},{"d":"2021-12-13","o":8.02,"h":8.62,"l":8.02,"c":8.15,"v":1500400},{"d":"2021-12-14","o":8.02,"h":8.26,"l":7.84,"c":8.02,"v":1334200},{"d":"2021-12-15","o":8.12,"h":8.12,"l":7.47,"c":8,"v":2187900},{"d":"2021-12-16","o":8.12,"h":8.63,"l":8.12,"c":8.32,"v":1757800},{"d":"2021-12-17","o":8.27,"h":8.73,"l":8.03,"c":8.55,"v":4631400},{"d":"2021-12-20","o":8.55,"h":8.77,"l":8.31,"c":8.55,"v":1574600},{"d":"2021-12-21","o":8.52,"h":8.69,"l":8.41,"c":8.56,"v":1050000},{"d":"2021-12-22","o":8.83,"h":9.26,"l":8.82,"c":9.13,"v":1726300},{"d":"2021-12-23","o":9,"h":9.21,"l":8.92,"c":9.11,"v":1219400},{"d":"2021-12-27","o":9.06,"h":9.45,"l":8.97,"c":9.43,"v":1023400},{"d":"2021-12-28","o":9.25,"h":9.65,"l":9.05,"c":9.1,"v":1009400},{"d":"2021-12-29","o":9.04,"h":9.18,"l":8.69,"c":8.82,"v":1038300},{"d":"2021-12-30","o":8.76,"h":9.21,"l":8.76,"c":9.05,"v":825800},{"d":"2021-12-31","o":9.01,"h":9.24,"l":8.86,"c":8.94,"v":599900},{"d":"2022-01-03","o":9.3,"h":9.35,"l":8.85,"c":9.19,"v":1205800},{"d":"2022-01-04","o":9.03,"h":9.28,"l":8.57,"c":8.62,"v":972700},{"d":"2022-01-05","o":8.5,"h":8.91,"l":8.23,"c":8.3,"v":1135800},{"d":"2022-01-06","o":7.8,"h":7.95,"l":7.24,"c":7.76,"v":2004400},{"d":"2022-01-07","o":7.78,"h":7.85,"l":7.5,"c":7.64,"v":1476400},{"d":"2022-01-10","o":7.93,"h":7.93,"l":7.38,"c":7.68,"v":960000},{"d":"2022-01-11","o":7.69,"h":7.93,"l":7.62,"c":7.89,"v":695500},{"d":"2022-01-12","o":7.88,"h":7.93,"l":7.64,"c":7.66,"v":575200},{"d":"2022-01-13","o":7.59,"h":7.77,"l":7.27,"c":7.3,"v":716000},{"d":"2022-01-14","o":7.17,"h":7.3,"l":7.01,"c":7.3,"v":1137000},{"d":"2022-01-18","o":7.14,"h":7.29,"l":6.89,"c":6.9,"v":660500},{"d":"2022-01-19","o":6.9,"h":7.12,"l":6.79,"c":6.88,"v":1395200},{"d":"2022-01-20","o":6.94,"h":7.36,"l":6.88,"c":6.92,"v":1128000},{"d":"2022-01-21","o":6.81,"h":6.92,"l":6.43,"c":6.44,"v":1351700},{"d":"2022-01-24","o":6.21,"h":6.59,"l":6.02,"c":6.58,"v":1290800},{"d":"2022-01-25","o":6.52,"h":6.81,"l":6.36,"c":6.51,"v":599100},{"d":"2022-01-26","o":6.59,"h":6.84,"l":6.42,"c":6.54,"v":1405900},{"d":"2022-01-27","o":6.69,"h":6.85,"l":6.37,"c":6.43,"v":689100},{"d":"2022-01-28","o":6.36,"h":6.81,"l":6.3,"c":6.8,"v":1552900},{"d":"2022-01-31","o":6.83,"h":7.14,"l":6.8,"c":7.14,"v":916700},{"d":"2022-02-01","o":7.15,"h":7.48,"l":7.02,"c":7.28,"v":975300},{"d":"2022-02-02","o":7.28,"h":7.43,"l":7,"c":7.01,"v":623500},{"d":"2022-02-03","o":6.89,"h":7.11,"l":6.76,"c":6.8,"v":549200},{"d":"2022-02-04","o":6.82,"h":6.91,"l":6.66,"c":6.84,"v":355800},{"d":"2022-02-07","o":6.84,"h":7.05,"l":6.84,"c":6.87,"v":537000},{"d":"2022-02-08","o":6.82,"h":6.88,"l":6.61,"c":6.85,"v":1662100},{"d":"2022-02-09","o":6.97,"h":7.39,"l":6.92,"c":7.11,"v":3978500},{"d":"2022-02-10","o":7.11,"h":7.4,"l":6.96,"c":7.05,"v":1784200},{"d":"2022-02-11","o":7.01,"h":7.25,"l":6.67,"c":6.74,"v":920100},{"d":"2022-02-14","o":6.71,"h":6.75,"l":6.1,"c":6.17,"v":1253300},{"d":"2022-02-15","o":6.24,"h":6.51,"l":6.19,"c":6.42,"v":1308700},{"d":"2022-02-16","o":6.39,"h":6.43,"l":6.2,"c":6.36,"v":585400},{"d":"2022-02-17","o":6.34,"h":6.36,"l":6.02,"c":6.06,"v":1001200},{"d":"2022-02-18","o":6,"h":6.23,"l":5.88,"c":5.92,"v":1383300},{"d":"2022-02-22","o":5.86,"h":6.09,"l":5.81,"c":5.91,"v":1157600},{"d":"2022-02-23","o":5.93,"h":5.98,"l":5.78,"c":5.8,"v":730400},{"d":"2022-02-24","o":5.56,"h":6.24,"l":5.5,"c":6.22,"v":804900},{"d":"2022-02-25","o":6.23,"h":6.43,"l":6.14,"c":6.37,"v":744000},{"d":"2022-02-28","o":6.35,"h":6.58,"l":6.26,"c":6.34,"v":1312200},{"d":"2022-03-01","o":7,"h":7.32,"l":6.07,"c":6.46,"v":2817200},{"d":"2022-03-02","o":6.44,"h":6.65,"l":6.28,"c":6.6,"v":1036000},{"d":"2022-03-03","o":6.49,"h":6.56,"l":6.16,"c":6.3,"v":1018000},{"d":"2022-03-04","o":6.17,"h":6.3,"l":5.72,"c":5.75,"v":829000},{"d":"2022-03-07","o":5.75,"h":6.1,"l":5.69,"c":5.89,"v":1136200},{"d":"2022-03-08","o":5.76,"h":6.2,"l":5.67,"c":5.97,"v":1223700},{"d":"2022-03-09","o":6.07,"h":6.33,"l":6.02,"c":6.26,"v":817700},{"d":"2022-03-10","o":6.23,"h":6.39,"l":5.91,"c":6.05,"v":926000},{"d":"2022-03-11","o":6.14,"h":6.14,"l":5.79,"c":5.79,"v":508400},{"d":"2022-03-14","o":5.73,"h":5.82,"l":5.38,"c":5.5,"v":1058700},{"d":"2022-03-15","o":5.67,"h":5.72,"l":5.43,"c":5.69,"v":761700},{"d":"2022-03-16","o":5.76,"h":6.26,"l":5.67,"c":6.22,"v":1221200},{"d":"2022-03-17","o":6.15,"h":6.7,"l":6.15,"c":6.59,"v":1542300},{"d":"2022-03-18","o":6.59,"h":7.13,"l":6.58,"c":7.08,"v":3063000},{"d":"2022-03-21","o":7.03,"h":7.3,"l":6.87,"c":6.93,"v":1248600},{"d":"2022-03-22","o":6.93,"h":7.36,"l":6.9,"c":7.33,"v":1336800},{"d":"2022-03-23","o":7.25,"h":7.5,"l":7.18,"c":7.22,"v":776900},{"d":"2022-03-24","o":7.33,"h":7.35,"l":6.84,"c":7.28,"v":822300},{"d":"2022-03-25","o":7.31,"h":7.33,"l":6.91,"c":6.91,"v":508700},{"d":"2022-03-28","o":6.93,"h":7.04,"l":6.75,"c":6.99,"v":532600},{"d":"2022-03-29","o":7.06,"h":7.43,"l":7.06,"c":7.3,"v":744800},{"d":"2022-03-30","o":7.27,"h":7.4,"l":7.04,"c":7.08,"v":488000},{"d":"2022-03-31","o":7.07,"h":7.25,"l":7.06,"c":7.22,"v":689800},{"d":"2022-04-01","o":7.22,"h":7.39,"l":7.06,"c":7.1,"v":639500},{"d":"2022-04-04","o":7.2,"h":7.43,"l":7.14,"c":7.16,"v":531500},{"d":"2022-04-05","o":7.18,"h":7.29,"l":6.8,"c":6.82,"v":553400},{"d":"2022-04-06","o":6.73,"h":6.81,"l":6.53,"c":6.7,"v":475800},{"d":"2022-04-07","o":6.71,"h":6.75,"l":6.51,"c":6.73,"v":410900},{"d":"2022-04-08","o":6.69,"h":6.89,"l":6.61,"c":6.66,"v":354200},{"d":"2022-04-11","o":6.55,"h":6.68,"l":6.43,"c":6.57,"v":410400},{"d":"2022-04-12","o":6.67,"h":6.78,"l":6.5,"c":6.55,"v":647400},{"d":"2022-04-13","o":6.55,"h":6.83,"l":6.54,"c":6.67,"v":478500},{"d":"2022-04-14","o":6.7,"h":6.71,"l":6.5,"c":6.59,"v":616800},{"d":"2022-04-18","o":6.55,"h":6.55,"l":6.17,"c":6.2,"v":719300},{"d":"2022-04-19","o":6.16,"h":6.43,"l":6.03,"c":6.38,"v":410400},{"d":"2022-04-20","o":6.41,"h":6.45,"l":6.19,"c":6.34,"v":325500},{"d":"2022-04-21","o":6.48,"h":6.49,"l":6.04,"c":6.09,"v":461400},{"d":"2022-04-22","o":6.03,"h":6.23,"l":5.86,"c":5.89,"v":525900},{"d":"2022-04-25","o":5.85,"h":6.14,"l":5.83,"c":6.13,"v":443000},{"d":"2022-04-26","o":6.04,"h":6.09,"l":5.82,"c":5.84,"v":504700},{"d":"2022-04-27","o":5.84,"h":6.02,"l":5.75,"c":5.9,"v":606500},{"d":"2022-04-28","o":5.99,"h":6.23,"l":5.81,"c":6.16,"v":522400},{"d":"2022-04-29","o":6.16,"h":6.33,"l":5.86,"c":5.87,"v":316600},{"d":"2022-05-02","o":5.86,"h":6.15,"l":5.77,"c":6.14,"v":460300},{"d":"2022-05-03","o":6.13,"h":6.33,"l":6.05,"c":6.17,"v":456300},{"d":"2022-05-04","o":6.17,"h":6.17,"l":5.78,"c":6.12,"v":468700},{"d":"2022-05-05","o":6.05,"h":6.05,"l":5.52,"c":5.62,"v":454400},{"d":"2022-05-06","o":5.62,"h":5.7,"l":5.31,"c":5.52,"v":666000},{"d":"2022-05-09","o":5.43,"h":5.64,"l":5.31,"c":5.33,"v":773400},{"d":"2022-05-10","o":5.55,"h":6.01,"l":5.38,"c":5.86,"v":1345000},{"d":"2022-05-11","o":5.84,"h":6.67,"l":5.66,"c":6.02,"v":1165600},{"d":"2022-05-12","o":5.89,"h":6.44,"l":5.66,"c":6.43,"v":862600},{"d":"2022-05-13","o":6.58,"h":7.36,"l":6.47,"c":7.29,"v":1197600},{"d":"2022-05-16","o":7.21,"h":7.7,"l":7.05,"c":7.51,"v":1042000},{"d":"2022-05-17","o":7.73,"h":7.73,"l":7.12,"c":7.38,"v":745400},{"d":"2022-05-18","o":7.11,"h":7.48,"l":7,"c":7.14,"v":824300},{"d":"2022-05-19","o":7.14,"h":7.62,"l":7.11,"c":7.25,"v":935200},{"d":"2022-05-20","o":7.3,"h":7.53,"l":7.18,"c":7.49,"v":608700},{"d":"2022-05-23","o":7.49,"h":7.53,"l":7.24,"c":7.3,"v":635400},{"d":"2022-05-24","o":7.23,"h":7.57,"l":7.15,"c":7.53,"v":562800},{"d":"2022-05-25","o":7.45,"h":7.51,"l":7.3,"c":7.34,"v":702700},{"d":"2022-05-26","o":7.42,"h":7.79,"l":7.36,"c":7.55,"v":559800},{"d":"2022-05-27","o":7.6,"h":8.3,"l":7.55,"c":8.18,"v":783700},{"d":"2022-05-31","o":8.11,"h":8.19,"l":7.75,"c":7.88,"v":1784400},{"d":"2022-06-01","o":7.9,"h":7.95,"l":7.36,"c":7.38,"v":1084400},{"d":"2022-06-02","o":7.43,"h":7.99,"l":7.38,"c":7.87,"v":568600},{"d":"2022-06-03","o":7.83,"h":7.99,"l":7.69,"c":7.8,"v":545200},{"d":"2022-06-06","o":8,"h":8.09,"l":7.76,"c":7.88,"v":737700},{"d":"2022-06-07","o":7.87,"h":8.12,"l":7.74,"c":8.08,"v":933000},{"d":"2022-06-08","o":8.07,"h":8.24,"l":7.94,"c":8.06,"v":1162600},{"d":"2022-06-09","o":7.96,"h":8.2,"l":7.84,"c":8.14,"v":625000},{"d":"2022-06-10","o":7.94,"h":8.06,"l":7.67,"c":7.72,"v":840400},{"d":"2022-06-13","o":7.4,"h":7.51,"l":6.62,"c":6.63,"v":1081100},{"d":"2022-06-14","o":6.64,"h":6.72,"l":6.31,"c":6.67,"v":1055300},{"d":"2022-06-15","o":6.7,"h":6.87,"l":6.51,"c":6.6,"v":808000},{"d":"2022-06-16","o":6.34,"h":6.79,"l":6.08,"c":6.34,"v":906200},{"d":"2022-06-17","o":6.35,"h":6.62,"l":6.35,"c":6.5,"v":1605000},{"d":"2022-06-21","o":6.58,"h":7.19,"l":6.55,"c":6.69,"v":831600},{"d":"2022-06-22","o":6.59,"h":7.11,"l":6.59,"c":6.82,"v":893800},{"d":"2022-06-23","o":6.81,"h":7.19,"l":6.81,"c":6.94,"v":766300},{"d":"2022-06-24","o":6.97,"h":7.42,"l":6.92,"c":7.13,"v":2184100},{"d":"2022-06-27","o":7.15,"h":7.24,"l":6.85,"c":7.12,"v":589500},{"d":"2022-06-28","o":7.05,"h":7.21,"l":6.94,"c":7.06,"v":633000},{"d":"2022-06-29","o":7.01,"h":7.34,"l":6.92,"c":7.31,"v":504900},{"d":"2022-06-30","o":7.18,"h":7.3,"l":7.03,"c":7.1,"v":350500},{"d":"2022-07-01","o":7.07,"h":7.31,"l":6.95,"c":7.3,"v":285000},{"d":"2022-07-05","o":7.2,"h":7.52,"l":7.04,"c":7.49,"v":362400},{"d":"2022-07-06","o":7.49,"h":7.82,"l":7.42,"c":7.47,"v":430700},{"d":"2022-07-07","o":7.5,"h":7.86,"l":7.5,"c":7.78,"v":571000},{"d":"2022-07-08","o":7.74,"h":7.94,"l":7.62,"c":7.91,"v":339600},{"d":"2022-07-11","o":7.78,"h":7.94,"l":7.58,"c":7.83,"v":304800},{"d":"2022-07-12","o":7.84,"h":8.29,"l":7.61,"c":8.16,"v":500100},{"d":"2022-07-13","o":8.1,"h":8.75,"l":8.1,"c":8.49,"v":710800},{"d":"2022-07-14","o":8.36,"h":8.43,"l":7.96,"c":7.99,"v":368400},{"d":"2022-07-15","o":8.13,"h":8.38,"l":7.77,"c":8.1,"v":373000},{"d":"2022-07-18","o":7.94,"h":8.44,"l":7.94,"c":8.05,"v":293200},{"d":"2022-07-19","o":8.12,"h":8.34,"l":8.07,"c":8.24,"v":197400},{"d":"2022-07-20","o":8.28,"h":8.4,"l":8.08,"c":8.17,"v":219500},{"d":"2022-07-21","o":8.15,"h":8.39,"l":8.05,"c":8.37,"v":263000},{"d":"2022-07-22","o":8.37,"h":8.37,"l":7.84,"c":8,"v":437900},{"d":"2022-07-25","o":8.06,"h":8.2,"l":7.86,"c":8.19,"v":326000},{"d":"2022-07-26","o":8.14,"h":8.32,"l":7.99,"c":8.08,"v":167300},{"d":"2022-07-27","o":8.17,"h":8.27,"l":7.96,"c":8.11,"v":281800},{"d":"2022-07-28","o":8.13,"h":8.14,"l":7.72,"c":8.03,"v":329500},{"d":"2022-07-29","o":8.09,"h":8.22,"l":7.85,"c":8.2,"v":259400},{"d":"2022-08-01","o":8.22,"h":8.42,"l":7.97,"c":8.29,"v":319300},{"d":"2022-08-02","o":8.23,"h":8.48,"l":8.08,"c":8.18,"v":240900},{"d":"2022-08-03","o":8.26,"h":8.6,"l":8.24,"c":8.47,"v":300000},{"d":"2022-08-04","o":8.48,"h":8.54,"l":8.2,"c":8.45,"v":397500},{"d":"2022-08-05","o":8.44,"h":9,"l":8.32,"c":8.79,"v":525500},{"d":"2022-08-08","o":8.9,"h":8.92,"l":8.59,"c":8.59,"v":484100},{"d":"2022-08-09","o":8.82,"h":9.79,"l":8.33,"c":8.48,"v":866200},{"d":"2022-08-10","o":8.65,"h":8.67,"l":8.11,"c":8.27,"v":316900},{"d":"2022-08-11","o":8.36,"h":8.45,"l":8.12,"c":8.23,"v":380600},{"d":"2022-08-12","o":8.25,"h":8.54,"l":8.23,"c":8.41,"v":269500},{"d":"2022-08-15","o":8.38,"h":8.63,"l":8.31,"c":8.58,"v":252300},{"d":"2022-08-16","o":8.44,"h":8.72,"l":8.39,"c":8.64,"v":295200},{"d":"2022-08-17","o":8.53,"h":8.68,"l":8.4,"c":8.56,"v":525900},{"d":"2022-08-18","o":8.56,"h":8.59,"l":8.28,"c":8.38,"v":246400},{"d":"2022-08-19","o":8.26,"h":8.55,"l":8.14,"c":8.24,"v":412500},{"d":"2022-08-22","o":7.99,"h":8.27,"l":7.93,"c":8.11,"v":247000},{"d":"2022-08-23","o":8.14,"h":8.24,"l":8.03,"c":8.08,"v":202500},{"d":"2022-08-24","o":8.05,"h":8.3,"l":8.04,"c":8.18,"v":156700},{"d":"2022-08-25","o":8.25,"h":8.27,"l":8.05,"c":8.15,"v":242300},{"d":"2022-08-26","o":8.12,"h":8.15,"l":7.66,"c":7.83,"v":416400},{"d":"2022-08-29","o":7.66,"h":7.92,"l":7.65,"c":7.74,"v":327200},{"d":"2022-08-30","o":7.75,"h":7.91,"l":7.42,"c":7.6,"v":396900},{"d":"2022-08-31","o":7.64,"h":7.72,"l":7.34,"c":7.5,"v":617300},{"d":"2022-09-01","o":7.45,"h":7.75,"l":7.32,"c":7.45,"v":488000},{"d":"2022-09-02","o":7.6,"h":7.6,"l":7.36,"c":7.45,"v":264100},{"d":"2022-09-06","o":7.53,"h":7.6,"l":7.1,"c":7.47,"v":467800},{"d":"2022-09-07","o":7.5,"h":7.8,"l":7.42,"c":7.76,"v":617700},{"d":"2022-09-08","o":7.75,"h":8.26,"l":7.68,"c":8.03,"v":919000},{"d":"2022-09-09","o":8.07,"h":8.17,"l":7.83,"c":7.88,"v":340500},{"d":"2022-09-12","o":7.88,"h":8.25,"l":7.8,"c":7.98,"v":326700},{"d":"2022-09-13","o":7.65,"h":7.83,"l":7.1,"c":7.17,"v":663800},{"d":"2022-09-14","o":7.18,"h":7.2,"l":6.76,"c":6.87,"v":524300},{"d":"2022-09-15","o":6.8,"h":7.01,"l":6.66,"c":6.85,"v":446800},{"d":"2022-09-16","o":6.77,"h":6.77,"l":6.49,"c":6.71,"v":2064700},{"d":"2022-09-19","o":6.59,"h":6.65,"l":6.02,"c":6.31,"v":659900},{"d":"2022-09-20","o":6.22,"h":6.39,"l":6.1,"c":6.26,"v":539000},{"d":"2022-09-21","o":6.26,"h":6.46,"l":6.09,"c":6.13,"v":365300},{"d":"2022-09-22","o":6.05,"h":6.26,"l":5.95,"c":5.99,"v":610900},{"d":"2022-09-23","o":5.88,"h":5.95,"l":5.61,"c":5.8,"v":862500},{"d":"2022-09-26","o":5.77,"h":6.12,"l":5.47,"c":5.5,"v":1037300},{"d":"2022-09-27","o":5.56,"h":5.76,"l":5.41,"c":5.49,"v":582100},{"d":"2022-09-28","o":5.54,"h":5.87,"l":5.46,"c":5.79,"v":641700},{"d":"2022-09-29","o":5.71,"h":5.73,"l":5.47,"c":5.6,"v":354000},{"d":"2022-09-30","o":5.59,"h":5.88,"l":5.57,"c":5.69,"v":563400},{"d":"2022-10-03","o":5.74,"h":5.89,"l":5.6,"c":5.76,"v":352400},{"d":"2022-10-04","o":5.85,"h":6.01,"l":5.84,"c":5.85,"v":394500},{"d":"2022-10-05","o":5.73,"h":5.86,"l":5.56,"c":5.73,"v":334500},{"d":"2022-10-06","o":5.69,"h":5.83,"l":5.62,"c":5.67,"v":241800},{"d":"2022-10-07","o":5.67,"h":5.69,"l":5.38,"c":5.4,"v":373200},{"d":"2022-10-10","o":5.4,"h":5.45,"l":5.25,"c":5.38,"v":278800},{"d":"2022-10-11","o":5.34,"h":5.42,"l":5.2,"c":5.3,"v":257900},{"d":"2022-10-12","o":5.27,"h":5.38,"l":5.13,"c":5.3,"v":428300},{"d":"2022-10-13","o":5.14,"h":5.34,"l":5.04,"c":5.26,"v":486700},{"d":"2022-10-14","o":5.3,"h":5.49,"l":5.18,"c":5.25,"v":395800},{"d":"2022-10-17","o":5.36,"h":5.57,"l":5.36,"c":5.49,"v":505600},{"d":"2022-10-18","o":5.59,"h":5.74,"l":5.53,"c":5.59,"v":323200},{"d":"2022-10-19","o":5.51,"h":5.53,"l":5.1,"c":5.18,"v":500500},{"d":"2022-10-20","o":5.18,"h":5.42,"l":5.14,"c":5.27,"v":271000},{"d":"2022-10-21","o":5.39,"h":5.44,"l":5.25,"c":5.32,"v":381400},{"d":"2022-10-24","o":5.33,"h":5.71,"l":5.21,"c":5.44,"v":349300},{"d":"2022-10-25","o":5.5,"h":5.68,"l":5.5,"c":5.54,"v":289400},{"d":"2022-10-26","o":5.58,"h":5.77,"l":5.52,"c":5.61,"v":289300},{"d":"2022-10-27","o":5.68,"h":5.81,"l":5.52,"c":5.66,"v":232900},{"d":"2022-10-28","o":5.74,"h":5.96,"l":5.62,"c":5.9,"v":354300},{"d":"2022-10-31","o":5.9,"h":6.25,"l":5.78,"c":6,"v":460800},{"d":"2022-11-01","o":6.15,"h":6.32,"l":5.99,"c":6.06,"v":440900},{"d":"2022-11-02","o":6.04,"h":6.1,"l":5.84,"c":5.9,"v":581200},{"d":"2022-11-03","o":5.95,"h":6.14,"l":5.81,"c":6.05,"v":361300},{"d":"2022-11-04","o":6.05,"h":6.21,"l":5.81,"c":6.04,"v":1207900},{"d":"2022-11-07","o":6.09,"h":6.21,"l":5.75,"c":5.87,"v":512300},{"d":"2022-11-08","o":6.12,"h":6.14,"l":5.21,"c":5.29,"v":1113700},{"d":"2022-11-09","o":5.23,"h":5.23,"l":4.73,"c":4.74,"v":898300},{"d":"2022-11-10","o":4.98,"h":5.2,"l":4.92,"c":5.1,"v":764200},{"d":"2022-11-11","o":5.07,"h":5.25,"l":5,"c":5.17,"v":613600},{"d":"2022-11-14","o":5.13,"h":5.22,"l":5.05,"c":5.1,"v":413100},{"d":"2022-11-15","o":5.23,"h":5.32,"l":5.13,"c":5.18,"v":499900},{"d":"2022-11-16","o":5.1,"h":5.22,"l":4.76,"c":4.83,"v":496600},{"d":"2022-11-17","o":4.77,"h":4.84,"l":4.61,"c":4.66,"v":419700},{"d":"2022-11-18","o":4.8,"h":4.88,"l":4.62,"c":4.67,"v":394800},{"d":"2022-11-21","o":4.64,"h":4.7,"l":4.45,"c":4.52,"v":386700},{"d":"2022-11-22","o":4.53,"h":4.76,"l":4.45,"c":4.71,"v":468200},{"d":"2022-11-23","o":4.68,"h":4.85,"l":4.67,"c":4.69,"v":300000},{"d":"2022-11-25","o":4.7,"h":4.77,"l":4.67,"c":4.69,"v":120700},{"d":"2022-11-28","o":4.67,"h":4.75,"l":4.54,"c":4.57,"v":333600},{"d":"2022-11-29","o":4.5,"h":4.68,"l":4.5,"c":4.58,"v":380500},{"d":"2022-11-30","o":4.57,"h":4.69,"l":4.48,"c":4.69,"v":565200},{"d":"2022-12-01","o":4.69,"h":4.93,"l":4.69,"c":4.78,"v":475600},{"d":"2022-12-02","o":4.73,"h":4.83,"l":4.57,"c":4.8,"v":452800},{"d":"2022-12-05","o":4.81,"h":4.95,"l":4.61,"c":4.67,"v":270400},{"d":"2022-12-06","o":4.66,"h":4.74,"l":4.58,"c":4.66,"v":366200},{"d":"2022-12-07","o":4.67,"h":4.67,"l":4.56,"c":4.59,"v":219100},{"d":"2022-12-08","o":4.6,"h":4.62,"l":4.51,"c":4.61,"v":238300},{"d":"2022-12-09","o":4.52,"h":4.59,"l":4.38,"c":4.39,"v":325000},{"d":"2022-12-12","o":4.41,"h":4.48,"l":4.3,"c":4.39,"v":277800},{"d":"2022-12-13","o":4.5,"h":4.56,"l":4.3,"c":4.49,"v":541700},{"d":"2022-12-14","o":4.49,"h":4.56,"l":4.39,"c":4.41,"v":636700},{"d":"2022-12-15","o":4.4,"h":4.43,"l":4.36,"c":4.39,"v":652800},{"d":"2022-12-16","o":4.35,"h":4.75,"l":4.33,"c":4.61,"v":1341800},{"d":"2022-12-19","o":4.55,"h":4.55,"l":4.3,"c":4.38,"v":775000},{"d":"2022-12-20","o":4.38,"h":4.58,"l":4.33,"c":4.53,"v":687000},{"d":"2022-12-21","o":4.58,"h":4.67,"l":4.54,"c":4.58,"v":342300},{"d":"2022-12-22","o":4.58,"h":4.69,"l":4.51,"c":4.61,"v":716500},{"d":"2022-12-23","o":4.61,"h":4.7,"l":4.55,"c":4.59,"v":280500},{"d":"2022-12-27","o":4.61,"h":4.64,"l":4.36,"c":4.37,"v":463300},{"d":"2022-12-28","o":4.35,"h":4.4,"l":4.18,"c":4.35,"v":444600},{"d":"2022-12-29","o":4.37,"h":4.71,"l":4.33,"c":4.67,"v":596300},{"d":"2022-12-30","o":4.59,"h":4.84,"l":4.58,"c":4.81,"v":423700},{"d":"2023-01-03","o":4.95,"h":4.98,"l":4.75,"c":4.81,"v":357200},{"d":"2023-01-04","o":4.85,"h":4.91,"l":4.7,"c":4.78,"v":196600},{"d":"2023-01-05","o":4.71,"h":4.74,"l":4.62,"c":4.69,"v":351500},{"d":"2023-01-06","o":4.75,"h":4.79,"l":4.63,"c":4.7,"v":453900},{"d":"2023-01-09","o":4.72,"h":4.86,"l":4.61,"c":4.68,"v":463400},{"d":"2023-01-10","o":4.7,"h":4.98,"l":4.7,"c":4.97,"v":321100},{"d":"2023-01-11","o":4.95,"h":4.96,"l":4.75,"c":4.8,"v":363700},{"d":"2023-01-12","o":4.84,"h":4.91,"l":4.74,"c":4.9,"v":278000},{"d":"2023-01-13","o":4.9,"h":5.06,"l":4.88,"c":4.93,"v":349100},{"d":"2023-01-17","o":4.94,"h":4.99,"l":4.8,"c":4.92,"v":307600},{"d":"2023-01-18","o":4.96,"h":5.03,"l":4.7,"c":4.71,"v":253900},{"d":"2023-01-19","o":4.76,"h":4.85,"l":4.66,"c":4.83,"v":284400},{"d":"2023-01-20","o":4.89,"h":4.9,"l":4.79,"c":4.9,"v":321200},{"d":"2023-01-23","o":4.91,"h":4.91,"l":4.68,"c":4.75,"v":468000},{"d":"2023-01-24","o":4.64,"h":4.66,"l":4.55,"c":4.55,"v":621800},{"d":"2023-01-25","o":4.55,"h":4.6,"l":4.43,"c":4.5,"v":329300},{"d":"2023-01-26","o":4.53,"h":4.68,"l":4.45,"c":4.57,"v":280500},{"d":"2023-01-27","o":4.55,"h":4.64,"l":4.53,"c":4.6,"v":292600},{"d":"2023-01-30","o":4.55,"h":4.65,"l":4.53,"c":4.61,"v":268400},{"d":"2023-01-31","o":4.65,"h":4.71,"l":4.57,"c":4.63,"v":455900},{"d":"2023-02-01","o":4.6,"h":4.71,"l":4.49,"c":4.62,"v":640000},{"d":"2023-02-02","o":4.64,"h":4.77,"l":4.62,"c":4.74,"v":338200},{"d":"2023-02-03","o":4.68,"h":4.79,"l":4.49,"c":4.51,"v":884000},{"d":"2023-02-06","o":4.49,"h":4.64,"l":4.49,"c":4.55,"v":419300},{"d":"2023-02-07","o":4.57,"h":4.57,"l":4.36,"c":4.53,"v":375400},{"d":"2023-02-08","o":4.53,"h":4.55,"l":4.38,"c":4.38,"v":328000},{"d":"2023-02-09","o":4.4,"h":4.42,"l":4.18,"c":4.18,"v":430000},{"d":"2023-02-10","o":4.19,"h":4.24,"l":4.11,"c":4.21,"v":370800},{"d":"2023-02-13","o":4.19,"h":4.22,"l":4.12,"c":4.21,"v":350000},{"d":"2023-02-14","o":4.21,"h":4.22,"l":4.05,"c":4.07,"v":338800},{"d":"2023-02-15","o":4.09,"h":4.11,"l":4.02,"c":4.09,"v":240200},{"d":"2023-02-16","o":4.09,"h":4.19,"l":4.05,"c":4.11,"v":325300},{"d":"2023-02-17","o":4.11,"h":4.26,"l":4.04,"c":4.25,"v":381900},{"d":"2023-02-21","o":4.19,"h":4.24,"l":4.02,"c":4.02,"v":382800},{"d":"2023-02-22","o":4.02,"h":4.07,"l":3.96,"c":3.99,"v":335200},{"d":"2023-02-23","o":3.98,"h":4.02,"l":3.85,"c":3.87,"v":413500},{"d":"2023-02-24","o":3.83,"h":3.87,"l":3.65,"c":3.67,"v":425300},{"d":"2023-02-27","o":3.69,"h":3.69,"l":3.54,"c":3.56,"v":385300},{"d":"2023-02-28","o":3.56,"h":3.61,"l":3.46,"c":3.54,"v":591900},{"d":"2023-03-01","o":3.35,"h":3.5,"l":3.22,"c":3.25,"v":591300},{"d":"2023-03-02","o":3.28,"h":3.44,"l":3.24,"c":3.43,"v":505000},{"d":"2023-03-03","o":3.44,"h":3.6,"l":3.42,"c":3.53,"v":447700},{"d":"2023-03-06","o":3.53,"h":3.53,"l":3.27,"c":3.34,"v":602800},{"d":"2023-03-07","o":3.31,"h":3.37,"l":3.21,"c":3.35,"v":510300},{"d":"2023-03-08","o":3.36,"h":3.46,"l":3.3,"c":3.42,"v":355900},{"d":"2023-03-09","o":3.43,"h":3.48,"l":3.39,"c":3.41,"v":413200},{"d":"2023-03-10","o":3.41,"h":3.46,"l":3.3,"c":3.34,"v":503600},{"d":"2023-03-13","o":3.24,"h":3.39,"l":3.15,"c":3.37,"v":955000},{"d":"2023-03-14","o":3.46,"h":3.76,"l":3.35,"c":3.63,"v":1045000},{"d":"2023-03-15","o":3.49,"h":3.76,"l":3.47,"c":3.65,"v":1414200},{"d":"2023-03-16","o":3.65,"h":3.73,"l":3.37,"c":3.68,"v":1021800},{"d":"2023-03-17","o":3.68,"h":3.85,"l":3.65,"c":3.77,"v":1368400},{"d":"2023-03-20","o":3.77,"h":3.77,"l":3.36,"c":3.5,"v":892700},{"d":"2023-03-21","o":3.52,"h":3.54,"l":3.37,"c":3.42,"v":1539900},{"d":"2023-03-22","o":3.44,"h":3.49,"l":3.29,"c":3.3,"v":756300},{"d":"2023-03-23","o":3.31,"h":3.38,"l":3.02,"c":3.05,"v":769900},{"d":"2023-03-24","o":2.99,"h":3.08,"l":2.94,"c":3,"v":857700},{"d":"2023-03-27","o":2.98,"h":3.18,"l":2.98,"c":3.16,"v":785000},{"d":"2023-03-28","o":3.14,"h":3.18,"l":3.06,"c":3.12,"v":574200},{"d":"2023-03-29","o":3.14,"h":3.28,"l":3.13,"c":3.25,"v":593000},{"d":"2023-03-30","o":3.27,"h":3.31,"l":3.2,"c":3.27,"v":470500},{"d":"2023-03-31","o":3.28,"h":3.38,"l":3.27,"c":3.35,"v":795000},{"d":"2023-04-03","o":3.32,"h":3.43,"l":3.31,"c":3.43,"v":327800},{"d":"2023-04-04","o":3.43,"h":3.43,"l":3.28,"c":3.36,"v":433900},{"d":"2023-04-05","o":3.35,"h":3.39,"l":3.3,"c":3.31,"v":387500},{"d":"2023-04-06","o":3.34,"h":3.43,"l":3.3,"c":3.41,"v":332400},{"d":"2023-04-10","o":3.38,"h":3.54,"l":3.28,"c":3.49,"v":468100},{"d":"2023-04-11","o":3.51,"h":3.56,"l":3.42,"c":3.45,"v":352000},{"d":"2023-04-12","o":3.36,"h":3.44,"l":3.27,"c":3.28,"v":253100},{"d":"2023-04-13","o":3.29,"h":3.4,"l":3.29,"c":3.37,"v":271700},{"d":"2023-04-14","o":3.38,"h":3.38,"l":3.25,"c":3.28,"v":471400},{"d":"2023-04-17","o":3.31,"h":3.45,"l":3.23,"c":3.37,"v":416200},{"d":"2023-04-18","o":3.37,"h":3.37,"l":3.2,"c":3.25,"v":509700},{"d":"2023-04-19","o":3.23,"h":3.34,"l":3.22,"c":3.32,"v":372000},{"d":"2023-04-20","o":3.29,"h":3.31,"l":3.23,"c":3.26,"v":495300},{"d":"2023-04-21","o":3.25,"h":3.33,"l":3.25,"c":3.28,"v":697200},{"d":"2023-04-24","o":3.28,"h":3.32,"l":3.18,"c":3.21,"v":437300},{"d":"2023-04-25","o":3.23,"h":3.32,"l":3.22,"c":3.29,"v":533800},{"d":"2023-04-26","o":3.3,"h":3.33,"l":3.25,"c":3.31,"v":308500},{"d":"2023-04-27","o":3.31,"h":3.33,"l":3.25,"c":3.31,"v":371700},{"d":"2023-04-28","o":3.29,"h":3.32,"l":3.26,"c":3.27,"v":462200},{"d":"2023-05-01","o":3.29,"h":3.34,"l":3.21,"c":3.26,"v":644400},{"d":"2023-05-02","o":3.25,"h":3.3,"l":3.2,"c":3.25,"v":478700},{"d":"2023-05-03","o":3.27,"h":3.31,"l":3.21,"c":3.24,"v":785500},{"d":"2023-05-04","o":3.23,"h":3.38,"l":3.22,"c":3.33,"v":651500},{"d":"2023-05-05","o":3.35,"h":3.42,"l":3.32,"c":3.35,"v":590300},{"d":"2023-05-08","o":3.35,"h":3.46,"l":3.29,"c":3.4,"v":567800},{"d":"2023-05-09","o":3.3,"h":3.35,"l":3.2,"c":3.31,"v":691400},{"d":"2023-05-10","o":3.35,"h":3.37,"l":3.23,"c":3.32,"v":816600},{"d":"2023-05-11","o":3.32,"h":3.35,"l":3.28,"c":3.31,"v":592200},{"d":"2023-05-12","o":3.31,"h":3.31,"l":3.19,"c":3.25,"v":733500},{"d":"2023-05-15","o":3.24,"h":3.47,"l":3.24,"c":3.45,"v":1111000},{"d":"2023-05-16","o":3.41,"h":3.49,"l":3.36,"c":3.46,"v":472100},{"d":"2023-05-17","o":3.47,"h":3.78,"l":3.42,"c":3.78,"v":563000},{"d":"2023-05-18","o":3.75,"h":3.78,"l":3.54,"c":3.59,"v":362500},{"d":"2023-05-19","o":3.64,"h":3.73,"l":3.58,"c":3.7,"v":328400},{"d":"2023-05-22","o":4.69,"h":5.19,"l":4.57,"c":5.06,"v":6698000},{"d":"2023-05-23","o":5.04,"h":5.16,"l":4.84,"c":4.93,"v":2592400},{"d":"2023-05-24","o":4.98,"h":4.98,"l":4.77,"c":4.81,"v":1257500},{"d":"2023-05-25","o":4.82,"h":4.82,"l":4.45,"c":4.63,"v":1881500},{"d":"2023-05-26","o":4.61,"h":4.72,"l":4.53,"c":4.68,"v":873400},{"d":"2023-05-30","o":4.69,"h":4.69,"l":4.06,"c":4.12,"v":1103700},{"d":"2023-05-31","o":4.09,"h":4.2,"l":3.99,"c":3.99,"v":2246700},{"d":"2023-06-01","o":4,"h":4.16,"l":3.97,"c":4.08,"v":651800},{"d":"2023-06-02","o":4.15,"h":4.52,"l":4.1,"c":4.5,"v":1291000},{"d":"2023-06-05","o":4.46,"h":4.59,"l":4.24,"c":4.28,"v":643300},{"d":"2023-06-06","o":4.3,"h":4.44,"l":4.25,"c":4.39,"v":415200},{"d":"2023-06-07","o":4.37,"h":4.55,"l":4.37,"c":4.55,"v":598200},{"d":"2023-06-08","o":4.55,"h":4.55,"l":4.27,"c":4.27,"v":355900},{"d":"2023-06-09","o":4.26,"h":4.26,"l":4.1,"c":4.11,"v":428800},{"d":"2023-06-12","o":4.1,"h":4.25,"l":4.1,"c":4.14,"v":426800},{"d":"2023-06-13","o":4.14,"h":4.28,"l":4.12,"c":4.19,"v":426900},{"d":"2023-06-14","o":4.2,"h":4.24,"l":4.09,"c":4.09,"v":355500},{"d":"2023-06-15","o":4.08,"h":4.2,"l":4,"c":4.15,"v":427700},{"d":"2023-06-16","o":4.19,"h":4.2,"l":4.07,"c":4.12,"v":689600},{"d":"2023-06-20","o":4.12,"h":4.12,"l":4.03,"c":4.04,"v":321700},{"d":"2023-06-21","o":4,"h":4.06,"l":3.87,"c":4,"v":408600},{"d":"2023-06-22","o":4,"h":4,"l":3.89,"c":3.91,"v":516000},{"d":"2023-06-23","o":3.87,"h":3.99,"l":3.78,"c":3.96,"v":1532800},{"d":"2023-06-26","o":3.93,"h":3.94,"l":3.79,"c":3.79,"v":354900},{"d":"2023-06-27","o":3.81,"h":3.84,"l":3.71,"c":3.81,"v":571100},{"d":"2023-06-28","o":3.76,"h":3.8,"l":3.7,"c":3.77,"v":932600},{"d":"2023-06-29","o":3.75,"h":3.79,"l":3.71,"c":3.75,"v":502700},{"d":"2023-06-30","o":3.77,"h":3.82,"l":3.72,"c":3.74,"v":404000},{"d":"2023-07-03","o":3.72,"h":3.79,"l":3.61,"c":3.64,"v":342200},{"d":"2023-07-05","o":3.68,"h":3.79,"l":3.61,"c":3.72,"v":515100},{"d":"2023-07-06","o":3.69,"h":3.7,"l":3.59,"c":3.61,"v":395800},{"d":"2023-07-07","o":3.62,"h":3.68,"l":3.58,"c":3.64,"v":325500},{"d":"2023-07-10","o":3.65,"h":3.78,"l":3.64,"c":3.69,"v":340200},{"d":"2023-07-11","o":3.7,"h":3.77,"l":3.67,"c":3.69,"v":265600},{"d":"2023-07-12","o":3.72,"h":3.76,"l":3.65,"c":3.74,"v":190700},{"d":"2023-07-13","o":3.75,"h":3.83,"l":3.72,"c":3.75,"v":368700},{"d":"2023-07-14","o":3.75,"h":3.76,"l":3.6,"c":3.64,"v":306600},{"d":"2023-07-17","o":3.61,"h":3.84,"l":3.61,"c":3.79,"v":279000},{"d":"2023-07-18","o":3.8,"h":3.88,"l":3.68,"c":3.7,"v":231500},{"d":"2023-07-19","o":3.7,"h":3.79,"l":3.66,"c":3.67,"v":241700},{"d":"2023-07-20","o":3.69,"h":3.75,"l":3.66,"c":3.68,"v":207700},{"d":"2023-07-21","o":3.71,"h":3.71,"l":3.61,"c":3.66,"v":307600},{"d":"2023-07-24","o":3.65,"h":3.69,"l":3.54,"c":3.55,"v":348700},{"d":"2023-07-25","o":3.54,"h":3.55,"l":3.44,"c":3.44,"v":308300},{"d":"2023-07-26","o":3.45,"h":3.46,"l":3.38,"c":3.43,"v":244100},{"d":"2023-07-27","o":3.44,"h":3.45,"l":3.32,"c":3.33,"v":401700},{"d":"2023-07-28","o":3.36,"h":3.48,"l":3.33,"c":3.4,"v":327800},{"d":"2023-07-31","o":3.39,"h":3.47,"l":3.38,"c":3.43,"v":184800},{"d":"2023-08-01","o":3.45,"h":3.45,"l":3.32,"c":3.41,"v":240200},{"d":"2023-08-02","o":3.34,"h":3.41,"l":3.32,"c":3.4,"v":268300},{"d":"2023-08-03","o":3.4,"h":3.56,"l":3.4,"c":3.46,"v":229700},{"d":"2023-08-04","o":3.51,"h":3.59,"l":3.42,"c":3.47,"v":173800},{"d":"2023-08-07","o":3.45,"h":3.48,"l":3.32,"c":3.4,"v":225900},{"d":"2023-08-08","o":3.38,"h":3.46,"l":3.35,"c":3.41,"v":236000},{"d":"2023-08-09","o":3.5,"h":3.64,"l":3.45,"c":3.54,"v":358500},{"d":"2023-08-10","o":3.43,"h":3.43,"l":3.32,"c":3.39,"v":502700},{"d":"2023-08-11","o":3.4,"h":3.52,"l":3.38,"c":3.41,"v":202200},{"d":"2023-08-14","o":3.31,"h":3.41,"l":3.26,"c":3.38,"v":293900},{"d":"2023-08-15","o":3.38,"h":3.43,"l":3.31,"c":3.35,"v":214700},{"d":"2023-08-16","o":3.32,"h":3.38,"l":3.3,"c":3.36,"v":253300},{"d":"2023-08-17","o":3.36,"h":3.46,"l":3.34,"c":3.4,"v":219200},{"d":"2023-08-18","o":3.36,"h":3.42,"l":3.28,"c":3.34,"v":584000},{"d":"2023-08-21","o":3.34,"h":3.45,"l":3.31,"c":3.38,"v":207600},{"d":"2023-08-22","o":3.38,"h":3.42,"l":3.3,"c":3.32,"v":363500},{"d":"2023-08-23","o":3.34,"h":3.51,"l":3.34,"c":3.49,"v":327700},{"d":"2023-08-24","o":3.49,"h":3.49,"l":3.35,"c":3.36,"v":218800},{"d":"2023-08-25","o":3.33,"h":3.41,"l":3.3,"c":3.31,"v":180800},{"d":"2023-08-28","o":3.31,"h":3.38,"l":3.31,"c":3.34,"v":281600},{"d":"2023-08-29","o":3.36,"h":3.42,"l":3.34,"c":3.36,"v":184000},{"d":"2023-08-30","o":3.35,"h":3.39,"l":3.3,"c":3.32,"v":116700},{"d":"2023-08-31","o":3.31,"h":3.41,"l":3.29,"c":3.36,"v":933600},{"d":"2023-09-01","o":3.38,"h":3.44,"l":3.32,"c":3.35,"v":284600},{"d":"2023-09-05","o":3.32,"h":3.38,"l":3.29,"c":3.3,"v":221300},{"d":"2023-09-06","o":3.32,"h":3.32,"l":3.24,"c":3.29,"v":297200},{"d":"2023-09-07","o":3.28,"h":3.32,"l":3.2,"c":3.28,"v":283600},{"d":"2023-09-08","o":3.26,"h":3.32,"l":3.26,"c":3.31,"v":235700},{"d":"2023-09-11","o":3.34,"h":3.34,"l":3.28,"c":3.31,"v":176500},{"d":"2023-09-12","o":3.31,"h":3.34,"l":3.27,"c":3.29,"v":214700},{"d":"2023-09-13","o":3.3,"h":3.41,"l":3.28,"c":3.3,"v":1917400},{"d":"2023-09-14","o":3.23,"h":3.34,"l":3.23,"c":3.28,"v":257200},{"d":"2023-09-15","o":3.27,"h":3.29,"l":3.1,"c":3.18,"v":698900},{"d":"2023-09-18","o":3.17,"h":3.23,"l":3.14,"c":3.18,"v":365800},{"d":"2023-09-19","o":3.17,"h":3.26,"l":3.17,"c":3.25,"v":275600},{"d":"2023-09-20","o":3.27,"h":3.27,"l":3.17,"c":3.18,"v":275000},{"d":"2023-09-21","o":3.18,"h":3.27,"l":3.11,"c":3.18,"v":369900},{"d":"2023-09-22","o":3.2,"h":3.24,"l":3.18,"c":3.2,"v":252300},{"d":"2023-09-25","o":3.2,"h":3.22,"l":3.13,"c":3.15,"v":374200},{"d":"2023-09-26","o":3.14,"h":3.2,"l":3.03,"c":3.04,"v":435800},{"d":"2023-09-27","o":3.08,"h":3.12,"l":3.06,"c":3.08,"v":345500},{"d":"2023-09-28","o":3.07,"h":3.11,"l":2.98,"c":3.04,"v":267700},{"d":"2023-09-29","o":3.05,"h":3.12,"l":2.93,"c":3,"v":1199300},{"d":"2023-10-02","o":3,"h":3.02,"l":2.88,"c":3,"v":624900},{"d":"2023-10-03","o":2.96,"h":3.03,"l":2.94,"c":3.03,"v":259500},{"d":"2023-10-04","o":3.01,"h":3.02,"l":2.96,"c":3.01,"v":257900},{"d":"2023-10-05","o":3.01,"h":3.06,"l":2.99,"c":3.01,"v":237200},{"d":"2023-10-06","o":3,"h":3.01,"l":2.94,"c":2.97,"v":277800},{"d":"2023-10-09","o":2.97,"h":3.02,"l":2.95,"c":3.01,"v":253600},{"d":"2023-10-10","o":3.01,"h":3.16,"l":3.01,"c":3.15,"v":213100},{"d":"2023-10-11","o":3.15,"h":3.22,"l":3.08,"c":3.13,"v":255200},{"d":"2023-10-12","o":3.14,"h":3.14,"l":2.99,"c":3.02,"v":304400},{"d":"2023-10-13","o":3.04,"h":3.04,"l":3,"c":3.03,"v":177300},{"d":"2023-10-16","o":3.05,"h":3.05,"l":2.98,"c":3,"v":243400},{"d":"2023-10-17","o":3.01,"h":3.08,"l":2.98,"c":3.08,"v":379900},{"d":"2023-10-18","o":3.04,"h":3.04,"l":2.93,"c":2.93,"v":357200},{"d":"2023-10-19","o":2.93,"h":3.01,"l":2.85,"c":2.97,"v":372500},{"d":"2023-10-20","o":2.96,"h":2.98,"l":2.9,"c":2.94,"v":290000},{"d":"2023-10-23","o":3.1,"h":3.1,"l":2.85,"c":2.9,"v":415100},{"d":"2023-10-24","o":2.9,"h":3.19,"l":2.88,"c":2.96,"v":1272200},{"d":"2023-10-25","o":2.95,"h":3.01,"l":2.91,"c":2.96,"v":242700},{"d":"2023-10-26","o":2.95,"h":3.07,"l":2.92,"c":3.06,"v":299800},{"d":"2023-10-27","o":3.07,"h":3.11,"l":3.02,"c":3.08,"v":327300},{"d":"2023-10-30","o":3.1,"h":3.15,"l":3.05,"c":3.1,"v":349000},{"d":"2023-10-31","o":3.08,"h":3.28,"l":3.08,"c":3.25,"v":296300},{"d":"2023-11-01","o":3.23,"h":3.31,"l":3.05,"c":3.08,"v":844000},{"d":"2023-11-02","o":3.12,"h":3.23,"l":3.04,"c":3.14,"v":661900},{"d":"2023-11-03","o":3.22,"h":3.31,"l":3.18,"c":3.27,"v":369200},{"d":"2023-11-06","o":3.26,"h":3.29,"l":3.19,"c":3.24,"v":303700},{"d":"2023-11-07","o":3.23,"h":3.36,"l":3.16,"c":3.35,"v":468500},{"d":"2023-11-08","o":3.36,"h":3.4,"l":3.27,"c":3.29,"v":358700},{"d":"2023-11-09","o":3.16,"h":3.26,"l":2.94,"c":2.99,"v":520200},{"d":"2023-11-10","o":3,"h":3,"l":2.88,"c":2.9,"v":386200},{"d":"2023-11-13","o":2.99,"h":2.99,"l":2.85,"c":2.88,"v":495100},{"d":"2023-11-14","o":2.99,"h":3.02,"l":2.9,"c":3,"v":580600},{"d":"2023-11-15","o":2.99,"h":3.09,"l":2.94,"c":2.95,"v":374000},{"d":"2023-11-16","o":2.95,"h":2.95,"l":2.86,"c":2.91,"v":262600},{"d":"2023-11-17","o":2.94,"h":3.04,"l":2.9,"c":3.03,"v":356400},{"d":"2023-11-20","o":3.03,"h":3.09,"l":2.97,"c":3.01,"v":222400},{"d":"2023-11-21","o":3,"h":3.01,"l":2.87,"c":2.87,"v":249300},{"d":"2023-11-22","o":2.88,"h":2.91,"l":2.77,"c":2.8,"v":447500},{"d":"2023-11-24","o":2.84,"h":2.89,"l":2.83,"c":2.85,"v":95100},{"d":"2023-11-27","o":2.87,"h":2.9,"l":2.81,"c":2.88,"v":453800},{"d":"2023-11-28","o":2.9,"h":2.93,"l":2.87,"c":2.9,"v":458100},{"d":"2023-11-29","o":2.91,"h":3.02,"l":2.9,"c":2.95,"v":471100},{"d":"2023-11-30","o":2.99,"h":3.01,"l":2.95,"c":2.99,"v":436400},{"d":"2023-12-01","o":2.99,"h":3.13,"l":2.95,"c":3.12,"v":407700},{"d":"2023-12-04","o":3.08,"h":3.15,"l":3,"c":3.01,"v":341500},{"d":"2023-12-05","o":2.99,"h":3.02,"l":2.94,"c":3,"v":283300},{"d":"2023-12-06","o":3,"h":3.02,"l":2.96,"c":2.98,"v":262400},{"d":"2023-12-07","o":2.96,"h":2.96,"l":2.88,"c":2.94,"v":318700},{"d":"2023-12-08","o":2.96,"h":3.01,"l":2.92,"c":3.01,"v":231800},{"d":"2023-12-11","o":2.99,"h":2.99,"l":2.88,"c":2.89,"v":452500},{"d":"2023-12-12","o":2.9,"h":2.98,"l":2.88,"c":2.96,"v":309600},{"d":"2023-12-13","o":2.97,"h":3.17,"l":2.94,"c":3.12,"v":599400},{"d":"2023-12-14","o":3.18,"h":3.23,"l":2.97,"c":2.98,"v":651600},{"d":"2023-12-15","o":3.03,"h":3.03,"l":2.91,"c":2.95,"v":1276800},{"d":"2023-12-18","o":2.94,"h":3.09,"l":2.91,"c":3.04,"v":530600},{"d":"2023-12-19","o":3.03,"h":3.15,"l":3,"c":3.13,"v":557800},{"d":"2023-12-20","o":3.09,"h":3.18,"l":3.01,"c":3.02,"v":431200},{"d":"2023-12-21","o":3.01,"h":3.16,"l":3.01,"c":3.14,"v":335600},{"d":"2023-12-22","o":3.13,"h":3.21,"l":3.13,"c":3.15,"v":274300},{"d":"2023-12-26","o":3.11,"h":3.21,"l":3.11,"c":3.18,"v":378600},{"d":"2023-12-27","o":3.19,"h":3.21,"l":3.12,"c":3.15,"v":260500},{"d":"2023-12-28","o":3.12,"h":3.18,"l":3.08,"c":3.1,"v":231200},{"d":"2023-12-29","o":3.08,"h":3.12,"l":3.05,"c":3.05,"v":210600},{"d":"2024-01-02","o":3.05,"h":3.23,"l":3.04,"c":3.21,"v":417300},{"d":"2024-01-03","o":3.21,"h":3.26,"l":3.15,"c":3.16,"v":298200},{"d":"2024-01-04","o":3.19,"h":3.2,"l":3.09,"c":3.1,"v":215400},{"d":"2024-01-05","o":3.07,"h":3.15,"l":3.01,"c":3.09,"v":285900},{"d":"2024-01-08","o":3.08,"h":3.14,"l":3.03,"c":3.1,"v":739600},{"d":"2024-01-09","o":3.15,"h":3.51,"l":3.15,"c":3.45,"v":1402300},{"d":"2024-01-10","o":3.46,"h":3.52,"l":3.33,"c":3.35,"v":487700},{"d":"2024-01-11","o":3.46,"h":3.62,"l":3.32,"c":3.58,"v":770900},{"d":"2024-01-12","o":3.6,"h":3.68,"l":3.55,"c":3.56,"v":399000},{"d":"2024-01-16","o":3.6,"h":3.6,"l":3.41,"c":3.42,"v":588800},{"d":"2024-01-17","o":3.45,"h":3.57,"l":3.34,"c":3.56,"v":384400},{"d":"2024-01-18","o":3.55,"h":3.62,"l":3.46,"c":3.57,"v":367000},{"d":"2024-01-19","o":3.58,"h":3.61,"l":3.49,"c":3.57,"v":379300},{"d":"2024-01-22","o":3.6,"h":3.63,"l":3.49,"c":3.62,"v":390800},{"d":"2024-01-23","o":3.63,"h":3.89,"l":3.61,"c":3.79,"v":994200},{"d":"2024-01-24","o":3.8,"h":3.81,"l":3.57,"c":3.6,"v":479300},{"d":"2024-01-25","o":3.66,"h":3.78,"l":3.58,"c":3.77,"v":343200},{"d":"2024-01-26","o":3.8,"h":3.88,"l":3.74,"c":3.84,"v":427400},{"d":"2024-01-29","o":3.82,"h":3.94,"l":3.72,"c":3.93,"v":354100},{"d":"2024-01-30","o":3.9,"h":4.09,"l":3.84,"c":4.07,"v":891900},{"d":"2024-01-31","o":4.06,"h":4.33,"l":4.05,"c":4.16,"v":782000},{"d":"2024-02-01","o":3.83,"h":4.26,"l":3.83,"c":4.22,"v":1040800},{"d":"2024-02-02","o":4.16,"h":4.21,"l":3.9,"c":4.12,"v":532000},{"d":"2024-02-05","o":4.06,"h":4.11,"l":3.98,"c":4.09,"v":389000},{"d":"2024-02-06","o":4.05,"h":4.29,"l":4.05,"c":4.28,"v":782400},{"d":"2024-02-07","o":4.31,"h":4.31,"l":4.07,"c":4.15,"v":335600},{"d":"2024-02-08","o":4.14,"h":4.34,"l":4.1,"c":4.26,"v":858200},{"d":"2024-02-09","o":4.25,"h":4.3,"l":4.2,"c":4.26,"v":351900},{"d":"2024-02-12","o":4.26,"h":4.3,"l":4.09,"c":4.14,"v":1086800},{"d":"2024-02-13","o":4.05,"h":4.09,"l":3.83,"c":3.9,"v":362300},{"d":"2024-02-14","o":3.89,"h":4.03,"l":3.88,"c":4.02,"v":247600},{"d":"2024-02-15","o":4.05,"h":4.22,"l":4.03,"c":4.21,"v":299500},{"d":"2024-02-16","o":4.23,"h":4.26,"l":4.09,"c":4.12,"v":412400},{"d":"2024-02-20","o":4.12,"h":4.35,"l":4.11,"c":4.33,"v":483800},{"d":"2024-02-21","o":4.33,"h":4.33,"l":4.2,"c":4.21,"v":210600},{"d":"2024-02-22","o":4.19,"h":4.23,"l":4,"c":4.03,"v":322300},{"d":"2024-02-23","o":4.05,"h":4.2,"l":4,"c":4.2,"v":225100},{"d":"2024-02-26","o":4.25,"h":4.36,"l":4.2,"c":4.32,"v":384400},{"d":"2024-02-27","o":4.37,"h":4.59,"l":4.33,"c":4.56,"v":373400},{"d":"2024-02-28","o":4.55,"h":4.55,"l":4.26,"c":4.37,"v":839100},{"d":"2024-02-29","o":4.5,"h":4.6,"l":4.16,"c":4.31,"v":598000},{"d":"2024-03-01","o":4.32,"h":4.56,"l":4.32,"c":4.45,"v":429700},{"d":"2024-03-04","o":4.48,"h":4.48,"l":4.03,"c":4.04,"v":330800},{"d":"2024-03-05","o":4,"h":4.02,"l":3.85,"c":3.99,"v":519100},{"d":"2024-03-06","o":4.04,"h":4.1,"l":3.99,"c":4.03,"v":302700},{"d":"2024-03-07","o":4.05,"h":4.17,"l":4.05,"c":4.08,"v":332000},{"d":"2024-03-08","o":4.09,"h":4.11,"l":3.96,"c":4,"v":186300},{"d":"2024-03-11","o":4.01,"h":4.18,"l":4,"c":4.03,"v":268600},{"d":"2024-03-12","o":4.05,"h":4.06,"l":3.96,"c":4,"v":208500},{"d":"2024-03-13","o":4,"h":4.06,"l":3.98,"c":3.99,"v":142900},{"d":"2024-03-14","o":3.96,"h":3.96,"l":3.81,"c":3.85,"v":241800},{"d":"2024-03-15","o":3.8,"h":4.01,"l":3.8,"c":4.01,"v":614400},{"d":"2024-03-18","o":4.02,"h":4.03,"l":3.88,"c":4,"v":268700},{"d":"2024-03-19","o":4,"h":4.03,"l":3.9,"c":3.94,"v":1070800},{"d":"2024-03-20","o":3.76,"h":3.99,"l":3.71,"c":3.95,"v":490300},{"d":"2024-03-21","o":3.9,"h":4.11,"l":3.9,"c":4.1,"v":1054300},{"d":"2024-03-22","o":4.1,"h":4.14,"l":3.98,"c":4.06,"v":254700},{"d":"2024-03-25","o":3.85,"h":4.05,"l":3.79,"c":3.82,"v":592700},{"d":"2024-03-26","o":3.84,"h":3.89,"l":3.77,"c":3.77,"v":242600},{"d":"2024-03-27","o":3.91,"h":4.05,"l":3.87,"c":4,"v":367400},{"d":"2024-03-28","o":3.98,"h":4.09,"l":3.98,"c":4.04,"v":374000},{"d":"2024-04-01","o":4,"h":4.03,"l":3.91,"c":4,"v":321400},{"d":"2024-04-02","o":3.93,"h":4,"l":3.87,"c":3.87,"v":205600},{"d":"2024-04-03","o":3.84,"h":3.93,"l":3.82,"c":3.9,"v":165900},{"d":"2024-04-04","o":3.95,"h":4.01,"l":3.83,"c":3.85,"v":275400},{"d":"2024-04-05","o":3.86,"h":3.89,"l":3.81,"c":3.81,"v":138000},{"d":"2024-04-08","o":3.8,"h":3.83,"l":3.74,"c":3.76,"v":216700},{"d":"2024-04-09","o":3.78,"h":3.85,"l":3.77,"c":3.81,"v":116700},{"d":"2024-04-10","o":3.73,"h":3.78,"l":3.73,"c":3.77,"v":266500},{"d":"2024-04-11","o":3.79,"h":3.88,"l":3.79,"c":3.85,"v":158800},{"d":"2024-04-12","o":3.82,"h":3.89,"l":3.73,"c":3.76,"v":171100},{"d":"2024-04-15","o":3.78,"h":3.86,"l":3.72,"c":3.76,"v":219400},{"d":"2024-04-16","o":3.73,"h":3.87,"l":3.71,"c":3.74,"v":129100},{"d":"2024-04-17","o":3.73,"h":3.79,"l":3.71,"c":3.71,"v":251700},{"d":"2024-04-18","o":3.7,"h":3.76,"l":3.68,"c":3.7,"v":267800},{"d":"2024-04-19","o":3.69,"h":3.77,"l":3.67,"c":3.72,"v":217700},{"d":"2024-04-22","o":3.71,"h":3.76,"l":3.66,"c":3.67,"v":345200},{"d":"2024-04-23","o":3.68,"h":3.82,"l":3.68,"c":3.73,"v":180500},{"d":"2024-04-24","o":3.71,"h":3.73,"l":3.68,"c":3.7,"v":196500},{"d":"2024-04-25","o":3.68,"h":3.74,"l":3.67,"c":3.69,"v":174700},{"d":"2024-04-26","o":3.71,"h":3.72,"l":3.65,"c":3.71,"v":143100},{"d":"2024-04-29","o":3.7,"h":3.77,"l":3.69,"c":3.71,"v":175500},{"d":"2024-04-30","o":3.7,"h":3.77,"l":3.69,"c":3.7,"v":227800},{"d":"2024-05-01","o":3.73,"h":3.93,"l":3.72,"c":3.85,"v":405200},{"d":"2024-05-02","o":3.86,"h":3.87,"l":3.78,"c":3.83,"v":165700},{"d":"2024-05-03","o":3.89,"h":3.96,"l":3.8,"c":3.96,"v":164700},{"d":"2024-05-06","o":3.96,"h":4,"l":3.88,"c":4,"v":288200},{"d":"2024-05-07","o":4,"h":4,"l":3.9,"c":3.94,"v":143700},{"d":"2024-05-08","o":3.89,"h":3.93,"l":3.85,"c":3.93,"v":127900},{"d":"2024-05-09","o":3.92,"h":4.02,"l":3.89,"c":3.93,"v":207900},{"d":"2024-05-10","o":3.91,"h":3.98,"l":3.88,"c":3.89,"v":155500},{"d":"2024-05-13","o":3.89,"h":4.07,"l":3.88,"c":4.04,"v":200800},{"d":"2024-05-14","o":4.05,"h":4.14,"l":3.93,"c":3.96,"v":262700},{"d":"2024-05-15","o":3.81,"h":3.92,"l":3.64,"c":3.71,"v":725600},{"d":"2024-05-16","o":3.66,"h":3.74,"l":3.65,"c":3.7,"v":523800},{"d":"2024-05-17","o":3.72,"h":3.76,"l":3.64,"c":3.65,"v":320400},{"d":"2024-05-20","o":3.63,"h":3.71,"l":3.56,"c":3.6,"v":318900},{"d":"2024-05-21","o":3.6,"h":3.7,"l":3.59,"c":3.61,"v":167600},{"d":"2024-05-22","o":3.61,"h":3.86,"l":3.6,"c":3.82,"v":493500},{"d":"2024-05-23","o":3.81,"h":3.81,"l":3.68,"c":3.69,"v":164200},{"d":"2024-05-24","o":3.71,"h":3.72,"l":3.64,"c":3.66,"v":148500},{"d":"2024-05-28","o":3.68,"h":3.7,"l":3.58,"c":3.61,"v":249800},{"d":"2024-05-29","o":3.57,"h":3.71,"l":3.52,"c":3.53,"v":330500},{"d":"2024-05-30","o":3.56,"h":3.67,"l":3.56,"c":3.61,"v":167300},{"d":"2024-05-31","o":3.62,"h":3.7,"l":3.62,"c":3.67,"v":141100},{"d":"2024-06-03","o":3.67,"h":3.89,"l":3.64,"c":3.89,"v":266400},{"d":"2024-06-04","o":3.87,"h":3.87,"l":3.75,"c":3.77,"v":129400},{"d":"2024-06-05","o":3.8,"h":4.01,"l":3.8,"c":3.96,"v":302600},{"d":"2024-06-06","o":3.93,"h":3.95,"l":3.8,"c":3.8,"v":221100},{"d":"2024-06-07","o":3.75,"h":3.85,"l":3.69,"c":3.7,"v":162200},{"d":"2024-06-10","o":3.68,"h":3.94,"l":3.64,"c":3.79,"v":754500},{"d":"2024-06-11","o":3.76,"h":3.92,"l":3.69,"c":3.92,"v":223100},{"d":"2024-06-12","o":3.92,"h":3.97,"l":3.78,"c":3.78,"v":283400},{"d":"2024-06-13","o":3.78,"h":3.85,"l":3.69,"c":3.7,"v":233700},{"d":"2024-06-14","o":3.7,"h":3.74,"l":3.58,"c":3.61,"v":264300},{"d":"2024-06-17","o":3.6,"h":3.65,"l":3.52,"c":3.53,"v":387100},{"d":"2024-06-18","o":3.52,"h":3.65,"l":3.49,"c":3.49,"v":227100},{"d":"2024-06-20","o":3.46,"h":3.58,"l":3.4,"c":3.42,"v":231900},{"d":"2024-06-21","o":3.43,"h":3.61,"l":3.36,"c":3.44,"v":641100},{"d":"2024-06-24","o":3.44,"h":3.56,"l":3.41,"c":3.49,"v":200400},{"d":"2024-06-25","o":3.46,"h":3.59,"l":3.41,"c":3.43,"v":210600},{"d":"2024-06-26","o":3.41,"h":3.49,"l":3.34,"c":3.37,"v":264500},{"d":"2024-06-27","o":3.37,"h":3.42,"l":3.35,"c":3.38,"v":165900},{"d":"2024-06-28","o":3.41,"h":3.41,"l":3.24,"c":3.31,"v":693600},{"d":"2024-07-01","o":3.29,"h":3.4,"l":3.2,"c":3.37,"v":254000},{"d":"2024-07-02","o":3.37,"h":3.37,"l":3.22,"c":3.23,"v":227100},{"d":"2024-07-03","o":3.22,"h":3.35,"l":3.21,"c":3.28,"v":165400},{"d":"2024-07-05","o":3.24,"h":3.27,"l":3.2,"c":3.25,"v":171400},{"d":"2024-07-08","o":3.26,"h":3.34,"l":3.19,"c":3.28,"v":440300},{"d":"2024-07-09","o":3.25,"h":3.32,"l":3.19,"c":3.19,"v":123500},{"d":"2024-07-10","o":3.21,"h":3.24,"l":3.14,"c":3.17,"v":179100},{"d":"2024-07-11","o":3.22,"h":3.45,"l":3.22,"c":3.37,"v":385800},{"d":"2024-07-12","o":3.42,"h":3.5,"l":3.38,"c":3.43,"v":170300},{"d":"2024-07-15","o":3.43,"h":3.54,"l":3.43,"c":3.54,"v":256500},{"d":"2024-07-16","o":3.57,"h":3.85,"l":3.54,"c":3.84,"v":300600},{"d":"2024-07-17","o":3.81,"h":3.94,"l":3.76,"c":3.87,"v":269900},{"d":"2024-07-18","o":3.78,"h":3.91,"l":3.65,"c":3.68,"v":129000},{"d":"2024-07-19","o":3.69,"h":3.7,"l":3.56,"c":3.57,"v":115500},{"d":"2024-07-22","o":3.61,"h":3.78,"l":3.54,"c":3.77,"v":178700},{"d":"2024-07-23","o":3.74,"h":3.9,"l":3.69,"c":3.86,"v":206200},{"d":"2024-07-24","o":3.84,"h":3.95,"l":3.74,"c":3.83,"v":197300},{"d":"2024-07-25","o":3.8,"h":3.93,"l":3.75,"c":3.9,"v":219700},{"d":"2024-07-26","o":3.9,"h":3.97,"l":3.78,"c":3.92,"v":188100},{"d":"2024-07-29","o":3.92,"h":3.94,"l":3.8,"c":3.81,"v":121600},{"d":"2024-07-30","o":3.8,"h":3.83,"l":3.73,"c":3.82,"v":183100},{"d":"2024-07-31","o":3.78,"h":3.97,"l":3.76,"c":3.82,"v":232500},{"d":"2024-08-01","o":3.79,"h":3.83,"l":3.55,"c":3.63,"v":246600},{"d":"2024-08-02","o":3.55,"h":3.63,"l":3.42,"c":3.45,"v":246400},{"d":"2024-08-05","o":3.25,"h":3.41,"l":3.25,"c":3.28,"v":353300},{"d":"2024-08-06","o":3.27,"h":3.38,"l":3.2,"c":3.29,"v":120500},{"d":"2024-08-07","o":3.31,"h":3.38,"l":3.24,"c":3.27,"v":195800},{"d":"2024-08-08","o":3.28,"h":3.56,"l":3.25,"c":3.5,"v":207900},{"d":"2024-08-09","o":3.49,"h":3.56,"l":3.37,"c":3.37,"v":146100},{"d":"2024-08-12","o":3.37,"h":3.42,"l":3.34,"c":3.35,"v":133000},{"d":"2024-08-13","o":3.55,"h":3.82,"l":3.54,"c":3.66,"v":319700},{"d":"2024-08-14","o":3.7,"h":3.72,"l":3.59,"c":3.6,"v":186300},{"d":"2024-08-15","o":3.71,"h":3.78,"l":3.64,"c":3.74,"v":208000},{"d":"2024-08-16","o":3.72,"h":3.78,"l":3.66,"c":3.68,"v":185500},{"d":"2024-08-19","o":3.71,"h":3.89,"l":3.68,"c":3.82,"v":312000},{"d":"2024-08-20","o":3.8,"h":3.85,"l":3.72,"c":3.8,"v":192200},{"d":"2024-08-21","o":3.8,"h":3.87,"l":3.74,"c":3.82,"v":227200},{"d":"2024-08-22","o":3.82,"h":3.92,"l":3.75,"c":3.78,"v":240500},{"d":"2024-08-23","o":3.81,"h":3.95,"l":3.8,"c":3.9,"v":224100},{"d":"2024-08-26","o":3.93,"h":3.99,"l":3.88,"c":3.98,"v":333200},{"d":"2024-08-27","o":3.93,"h":3.96,"l":3.83,"c":3.84,"v":106800},{"d":"2024-08-28","o":3.82,"h":3.87,"l":3.76,"c":3.8,"v":171100},{"d":"2024-08-29","o":3.84,"h":3.89,"l":3.77,"c":3.78,"v":179400},{"d":"2024-08-30","o":3.78,"h":3.86,"l":3.68,"c":3.85,"v":261900},{"d":"2024-09-03","o":3.79,"h":3.83,"l":3.62,"c":3.63,"v":174900},{"d":"2024-09-04","o":3.63,"h":3.65,"l":3.57,"c":3.63,"v":105600},{"d":"2024-09-05","o":3.65,"h":3.67,"l":3.58,"c":3.62,"v":81100},{"d":"2024-09-06","o":3.62,"h":3.67,"l":3.52,"c":3.6,"v":181800},{"d":"2024-09-09","o":3.59,"h":3.73,"l":3.59,"c":3.67,"v":103900},{"d":"2024-09-10","o":3.69,"h":3.75,"l":3.6,"c":3.71,"v":115100},{"d":"2024-09-11","o":3.65,"h":3.71,"l":3.63,"c":3.67,"v":106200},{"d":"2024-09-12","o":3.7,"h":3.71,"l":3.65,"c":3.67,"v":122000},{"d":"2024-09-13","o":3.6,"h":3.88,"l":3.6,"c":3.87,"v":870800},{"d":"2024-09-16","o":3.87,"h":3.98,"l":3.86,"c":3.89,"v":211400},{"d":"2024-09-17","o":3.9,"h":4.14,"l":3.82,"c":4.02,"v":423500},{"d":"2024-09-18","o":4,"h":4.09,"l":3.92,"c":3.99,"v":442700},{"d":"2024-09-19","o":4,"h":4.02,"l":3.78,"c":3.82,"v":262300},{"d":"2024-09-20","o":3.71,"h":3.8,"l":3.62,"c":3.67,"v":806700},{"d":"2024-09-23","o":3.66,"h":3.71,"l":3.45,"c":3.45,"v":194000},{"d":"2024-09-24","o":3.46,"h":3.57,"l":3.42,"c":3.5,"v":176400},{"d":"2024-09-25","o":3.48,"h":3.53,"l":3.4,"c":3.43,"v":158700},{"d":"2024-09-26","o":3.5,"h":3.51,"l":3.4,"c":3.44,"v":173400},{"d":"2024-09-27","o":3.49,"h":3.54,"l":3.43,"c":3.44,"v":140500},{"d":"2024-09-30","o":3.41,"h":3.48,"l":3.34,"c":3.35,"v":187100},{"d":"2024-10-01","o":3.38,"h":3.39,"l":3.3,"c":3.33,"v":194200},{"d":"2024-10-02","o":3.34,"h":3.4,"l":3.31,"c":3.37,"v":141200},{"d":"2024-10-03","o":3.37,"h":3.38,"l":3.3,"c":3.33,"v":136200},{"d":"2024-10-04","o":3.4,"h":3.48,"l":3.39,"c":3.46,"v":121400},{"d":"2024-10-07","o":3.44,"h":3.48,"l":3.38,"c":3.41,"v":88300},{"d":"2024-10-08","o":3.41,"h":3.47,"l":3.38,"c":3.41,"v":120700},{"d":"2024-10-09","o":3.42,"h":3.43,"l":3.37,"c":3.4,"v":112900},{"d":"2024-10-10","o":3.4,"h":3.4,"l":3.31,"c":3.34,"v":99600},{"d":"2024-10-11","o":3.38,"h":3.48,"l":3.38,"c":3.48,"v":141200},{"d":"2024-10-14","o":3.48,"h":3.55,"l":3.44,"c":3.53,"v":173700},{"d":"2024-10-15","o":3.51,"h":3.64,"l":3.49,"c":3.55,"v":176900},{"d":"2024-10-16","o":3.6,"h":3.8,"l":3.55,"c":3.77,"v":250200},{"d":"2024-10-17","o":3.79,"h":3.8,"l":3.7,"c":3.73,"v":116100},{"d":"2024-10-18","o":3.74,"h":3.84,"l":3.7,"c":3.82,"v":157600},{"d":"2024-10-21","o":3.82,"h":3.86,"l":3.59,"c":3.59,"v":180500},{"d":"2024-10-22","o":3.56,"h":3.6,"l":3.51,"c":3.56,"v":52200},{"d":"2024-10-23","o":3.53,"h":3.56,"l":3.4,"c":3.48,"v":99900},{"d":"2024-10-24","o":3.49,"h":3.53,"l":3.3,"c":3.38,"v":154700},{"d":"2024-10-25","o":3.42,"h":3.45,"l":3.35,"c":3.35,"v":86500},{"d":"2024-10-28","o":3.36,"h":3.48,"l":3.36,"c":3.42,"v":115300},{"d":"2024-10-29","o":3.4,"h":3.43,"l":3.34,"c":3.39,"v":119400},{"d":"2024-10-30","o":3.45,"h":3.45,"l":3.28,"c":3.28,"v":125200},{"d":"2024-10-31","o":3.28,"h":3.31,"l":3.22,"c":3.24,"v":193200},{"d":"2024-11-01","o":3.28,"h":3.31,"l":3.25,"c":3.29,"v":78600},{"d":"2024-11-04","o":3.27,"h":3.4,"l":3.25,"c":3.35,"v":137600},{"d":"2024-11-05","o":3.32,"h":3.37,"l":3.29,"c":3.36,"v":93500},{"d":"2024-11-06","o":3.45,"h":3.62,"l":3.43,"c":3.58,"v":380500},{"d":"2024-11-07","o":3.51,"h":3.6,"l":3.41,"c":3.44,"v":282100},{"d":"2024-11-08","o":3.49,"h":3.57,"l":3.43,"c":3.5,"v":170100},{"d":"2024-11-11","o":3.5,"h":3.55,"l":3.33,"c":3.36,"v":243700},{"d":"2024-11-12","o":3.38,"h":3.42,"l":3.32,"c":3.33,"v":265300},{"d":"2024-11-13","o":3.39,"h":3.47,"l":3.35,"c":3.35,"v":208000},{"d":"2024-11-14","o":3.38,"h":3.43,"l":3.31,"c":3.31,"v":208900},{"d":"2024-11-15","o":3.35,"h":3.35,"l":3.18,"c":3.22,"v":313800},{"d":"2024-11-18","o":3.22,"h":3.32,"l":3.15,"c":3.17,"v":119300},{"d":"2024-11-19","o":3.13,"h":3.17,"l":3.12,"c":3.14,"v":94300},{"d":"2024-11-20","o":3.12,"h":3.16,"l":3.1,"c":3.16,"v":182000},{"d":"2024-11-21","o":3.17,"h":3.26,"l":3.15,"c":3.25,"v":146000},{"d":"2024-11-22","o":3.27,"h":3.39,"l":3.23,"c":3.37,"v":148900},{"d":"2024-11-25","o":3.38,"h":3.48,"l":3.37,"c":3.4,"v":183100},{"d":"2024-11-26","o":3.38,"h":3.4,"l":3.27,"c":3.3,"v":155000},{"d":"2024-11-27","o":3.37,"h":3.5,"l":3.37,"c":3.46,"v":240700},{"d":"2024-11-29","o":3.37,"h":3.49,"l":3.34,"c":3.42,"v":119300},{"d":"2024-12-02","o":3.4,"h":3.54,"l":3.38,"c":3.5,"v":140700},{"d":"2024-12-03","o":3.49,"h":3.5,"l":3.45,"c":3.48,"v":152800},{"d":"2024-12-04","o":3.5,"h":3.5,"l":3.11,"c":3.12,"v":653100},{"d":"2024-12-05","o":3.07,"h":3.11,"l":2.86,"c":2.93,"v":494700},{"d":"2024-12-06","o":2.94,"h":2.94,"l":2.87,"c":2.94,"v":308400},{"d":"2024-12-09","o":2.94,"h":3.07,"l":2.88,"c":3.02,"v":303900},{"d":"2024-12-10","o":3.01,"h":3.03,"l":2.75,"c":2.94,"v":909500},{"d":"2024-12-11","o":2.9,"h":2.99,"l":2.88,"c":2.96,"v":257800},{"d":"2024-12-12","o":2.96,"h":3.08,"l":2.91,"c":2.95,"v":300800},{"d":"2024-12-13","o":2.93,"h":2.97,"l":2.88,"c":2.93,"v":256600},{"d":"2024-12-16","o":3.2,"h":3.24,"l":3.09,"c":3.1,"v":1587700},{"d":"2024-12-17","o":3.12,"h":3.17,"l":3.04,"c":3.16,"v":517000},{"d":"2024-12-18","o":3.15,"h":3.27,"l":3.11,"c":3.16,"v":477900},{"d":"2024-12-19","o":3.16,"h":3.23,"l":3.1,"c":3.13,"v":1375600},{"d":"2024-12-20","o":3.12,"h":3.32,"l":3.11,"c":3.19,"v":1242700},{"d":"2024-12-23","o":3.19,"h":3.3,"l":3.19,"c":3.24,"v":403100},{"d":"2024-12-24","o":3.22,"h":3.28,"l":3.2,"c":3.25,"v":174800},{"d":"2024-12-26","o":3.23,"h":3.29,"l":3.18,"c":3.29,"v":333100},{"d":"2024-12-27","o":3.27,"h":3.36,"l":3.23,"c":3.33,"v":641000},{"d":"2024-12-30","o":3.3,"h":3.38,"l":3.27,"c":3.33,"v":410100},{"d":"2024-12-31","o":3.33,"h":3.4,"l":3.33,"c":3.35,"v":326600},{"d":"2025-01-02","o":3.38,"h":3.54,"l":3.37,"c":3.42,"v":365900},{"d":"2025-01-03","o":3.46,"h":3.6,"l":3.46,"c":3.52,"v":282200},{"d":"2025-01-06","o":3.52,"h":3.52,"l":3.37,"c":3.4,"v":583600},{"d":"2025-01-07","o":3.37,"h":3.51,"l":3.34,"c":3.36,"v":382700},{"d":"2025-01-08","o":3.35,"h":3.42,"l":3.33,"c":3.34,"v":356800},{"d":"2025-01-10","o":3.33,"h":3.37,"l":3.23,"c":3.27,"v":596300},{"d":"2025-01-13","o":3.22,"h":3.27,"l":3.12,"c":3.2,"v":766700},{"d":"2025-01-14","o":3.21,"h":3.25,"l":3.11,"c":3.15,"v":424700},{"d":"2025-01-15","o":3.24,"h":3.32,"l":3.16,"c":3.32,"v":679700},{"d":"2025-01-16","o":3.31,"h":3.4,"l":3.27,"c":3.33,"v":406600},{"d":"2025-01-17","o":3.4,"h":3.48,"l":3.36,"c":3.37,"v":337700},{"d":"2025-01-21","o":3.37,"h":3.39,"l":3.24,"c":3.24,"v":320500},{"d":"2025-01-22","o":3.25,"h":3.25,"l":3.11,"c":3.12,"v":514200},{"d":"2025-01-23","o":3.08,"h":3.18,"l":3.05,"c":3.1,"v":482500},{"d":"2025-01-24","o":3.1,"h":3.22,"l":3.06,"c":3.16,"v":350500},{"d":"2025-01-27","o":3.14,"h":3.2,"l":3.1,"c":3.15,"v":306100},{"d":"2025-01-28","o":3.16,"h":3.16,"l":3.06,"c":3.1,"v":367200},{"d":"2025-01-29","o":3.09,"h":3.12,"l":2.97,"c":3,"v":420800},{"d":"2025-01-30","o":3,"h":3.14,"l":2.96,"c":2.99,"v":498900},{"d":"2025-01-31","o":3.04,"h":3.09,"l":2.97,"c":3.06,"v":264000},{"d":"2025-02-03","o":2.98,"h":3.04,"l":2.91,"c":2.92,"v":382900},{"d":"2025-02-04","o":2.9,"h":2.98,"l":2.9,"c":2.97,"v":241800},{"d":"2025-02-05","o":2.94,"h":3.16,"l":2.94,"c":3.12,"v":844200},{"d":"2025-02-06","o":3.12,"h":3.16,"l":3.06,"c":3.1,"v":190900},{"d":"2025-02-07","o":3.08,"h":3.13,"l":2.98,"c":2.98,"v":238500},{"d":"2025-02-10","o":3.03,"h":3.08,"l":2.95,"c":3.04,"v":213600},{"d":"2025-02-11","o":3.01,"h":3.08,"l":2.98,"c":2.99,"v":432600},{"d":"2025-02-12","o":2.94,"h":3.2,"l":2.94,"c":3.11,"v":366300},{"d":"2025-02-13","o":3.13,"h":3.18,"l":3.09,"c":3.11,"v":275600},{"d":"2025-02-14","o":3.12,"h":3.25,"l":3.12,"c":3.15,"v":203300},{"d":"2025-02-18","o":3.1,"h":3.23,"l":3.09,"c":3.1,"v":324900},{"d":"2025-02-19","o":3.08,"h":3.14,"l":3.04,"c":3.09,"v":177100},{"d":"2025-02-20","o":3.09,"h":3.17,"l":3.09,"c":3.14,"v":176900},{"d":"2025-02-21","o":3.19,"h":3.19,"l":3.05,"c":3.09,"v":309100},{"d":"2025-02-24","o":3.11,"h":3.22,"l":3.06,"c":3.14,"v":249500},{"d":"2025-02-25","o":3.12,"h":3.17,"l":3.1,"c":3.14,"v":288400},{"d":"2025-02-26","o":3.14,"h":3.22,"l":3.11,"c":3.16,"v":260000},{"d":"2025-02-27","o":3.13,"h":3.17,"l":3.05,"c":3.06,"v":449600},{"d":"2025-02-28","o":3.07,"h":3.09,"l":3.01,"c":3.03,"v":399000},{"d":"2025-03-03","o":3.03,"h":3.06,"l":2.88,"c":2.9,"v":270500},{"d":"2025-03-04","o":2.89,"h":3.02,"l":2.88,"c":2.9,"v":517900},{"d":"2025-03-05","o":2.97,"h":3.03,"l":2.92,"c":3.01,"v":176900},{"d":"2025-03-06","o":2.96,"h":3.05,"l":2.94,"c":3,"v":307000},{"d":"2025-03-07","o":2.89,"h":3.05,"l":2.89,"c":2.99,"v":374500},{"d":"2025-03-10","o":2.96,"h":3.02,"l":2.88,"c":2.92,"v":293700},{"d":"2025-03-11","o":2.9,"h":2.92,"l":2.82,"c":2.92,"v":343500},{"d":"2025-03-12","o":2.93,"h":3.13,"l":2.9,"c":3.1,"v":332900},{"d":"2025-03-13","o":3.12,"h":3.21,"l":3.03,"c":3.06,"v":193400},{"d":"2025-03-14","o":3.09,"h":3.11,"l":3.06,"c":3.08,"v":172200},{"d":"2025-03-17","o":3.07,"h":3.15,"l":3.04,"c":3.13,"v":222500},{"d":"2025-03-18","o":3.09,"h":3.18,"l":3.05,"c":3.17,"v":203000},{"d":"2025-03-19","o":3.17,"h":3.19,"l":3.13,"c":3.17,"v":163600},{"d":"2025-03-20","o":3.13,"h":3.2,"l":3.13,"c":3.15,"v":124600},{"d":"2025-03-21","o":3.12,"h":3.29,"l":3.08,"c":3.22,"v":557700},{"d":"2025-03-24","o":3.26,"h":3.29,"l":3.18,"c":3.2,"v":154600},{"d":"2025-03-25","o":3.18,"h":3.21,"l":3.13,"c":3.2,"v":259000},{"d":"2025-03-26","o":3.2,"h":3.21,"l":3.14,"c":3.18,"v":419000},{"d":"2025-03-27","o":3.14,"h":3.14,"l":3,"c":3.02,"v":184700},{"d":"2025-03-28","o":3.04,"h":3.04,"l":2.9,"c":2.93,"v":217600},{"d":"2025-03-31","o":2.92,"h":3.03,"l":2.92,"c":2.99,"v":240700},{"d":"2025-04-01","o":2.96,"h":2.97,"l":2.81,"c":2.85,"v":348000},{"d":"2025-04-02","o":2.82,"h":2.92,"l":2.77,"c":2.88,"v":245100},{"d":"2025-04-03","o":2.76,"h":3.01,"l":2.76,"c":2.9,"v":282000},{"d":"2025-04-04","o":2.8,"h":2.98,"l":2.74,"c":2.79,"v":393400},{"d":"2025-04-07","o":2.72,"h":2.91,"l":2.62,"c":2.78,"v":368300},{"d":"2025-04-08","o":2.89,"h":2.89,"l":2.61,"c":2.65,"v":201200},{"d":"2025-04-09","o":2.65,"h":2.97,"l":2.6,"c":2.74,"v":316900},{"d":"2025-04-10","o":2.68,"h":2.71,"l":2.6,"c":2.69,"v":298200},{"d":"2025-04-11","o":2.7,"h":2.74,"l":2.63,"c":2.71,"v":326600},{"d":"2025-04-14","o":2.73,"h":2.98,"l":2.73,"c":2.94,"v":369900},{"d":"2025-04-15","o":2.92,"h":2.95,"l":2.81,"c":2.82,"v":362100},{"d":"2025-04-16","o":2.81,"h":3.06,"l":2.77,"c":3,"v":446500},{"d":"2025-04-17","o":3.1,"h":3.17,"l":2.96,"c":2.97,"v":1644000},{"d":"2025-04-21","o":2.97,"h":3.04,"l":2.83,"c":2.86,"v":462000},{"d":"2025-04-22","o":2.9,"h":2.91,"l":2.8,"c":2.87,"v":388600},{"d":"2025-04-23","o":2.92,"h":2.95,"l":2.82,"c":2.85,"v":421900},{"d":"2025-04-24","o":2.88,"h":2.88,"l":2.78,"c":2.87,"v":580400},{"d":"2025-04-25","o":2.8,"h":2.93,"l":2.8,"c":2.89,"v":288600},{"d":"2025-04-28","o":2.87,"h":2.99,"l":2.87,"c":2.96,"v":220800},{"d":"2025-04-29","o":2.94,"h":3.01,"l":2.93,"c":2.95,"v":368100},{"d":"2025-04-30","o":2.91,"h":2.98,"l":2.83,"c":2.95,"v":926200},{"d":"2025-05-01","o":2.97,"h":3.07,"l":2.9,"c":2.99,"v":423100},{"d":"2025-05-02","o":3.02,"h":3.08,"l":2.95,"c":2.98,"v":551000},{"d":"2025-05-05","o":2.95,"h":3.01,"l":2.91,"c":2.96,"v":577000},{"d":"2025-05-06","o":2.91,"h":2.95,"l":2.79,"c":2.8,"v":454700},{"d":"2025-05-07","o":2.8,"h":2.85,"l":2.7,"c":2.71,"v":372700},{"d":"2025-05-08","o":2.7,"h":2.77,"l":2.66,"c":2.76,"v":408200},{"d":"2025-05-09","o":2.75,"h":2.81,"l":2.7,"c":2.72,"v":372500},{"d":"2025-05-12","o":2.75,"h":3.01,"l":2.75,"c":2.96,"v":703000},{"d":"2025-05-13","o":2.9,"h":2.93,"l":2.62,"c":2.63,"v":529600},{"d":"2025-05-14","o":2.64,"h":2.67,"l":2.51,"c":2.55,"v":508000},{"d":"2025-05-15","o":2.55,"h":2.67,"l":2.45,"c":2.59,"v":458300},{"d":"2025-05-16","o":2.59,"h":2.85,"l":2.59,"c":2.74,"v":528600},{"d":"2025-05-19","o":2.71,"h":2.88,"l":2.71,"c":2.81,"v":353100},{"d":"2025-05-20","o":2.81,"h":2.96,"l":2.81,"c":2.9,"v":369700},{"d":"2025-05-21","o":2.87,"h":2.91,"l":2.8,"c":2.81,"v":318900},{"d":"2025-05-22","o":2.79,"h":2.95,"l":2.78,"c":2.85,"v":343000},{"d":"2025-05-23","o":2.79,"h":2.92,"l":2.79,"c":2.9,"v":302300},{"d":"2025-05-27","o":2.92,"h":3.03,"l":2.87,"c":2.95,"v":313100},{"d":"2025-05-28","o":2.94,"h":2.98,"l":2.92,"c":2.93,"v":273900},{"d":"2025-05-29","o":2.95,"h":3.04,"l":2.93,"c":2.95,"v":510900},{"d":"2025-05-30","o":2.92,"h":3.04,"l":2.92,"c":2.97,"v":570300},{"d":"2025-06-02","o":2.99,"h":3.19,"l":2.99,"c":3.1,"v":546500},{"d":"2025-06-03","o":3.09,"h":3.29,"l":3.09,"c":3.22,"v":527700},{"d":"2025-06-04","o":3.23,"h":3.28,"l":3.19,"c":3.23,"v":325200},{"d":"2025-06-05","o":3.24,"h":3.28,"l":3.18,"c":3.19,"v":295000},{"d":"2025-06-06","o":3.22,"h":3.24,"l":3.09,"c":3.18,"v":542200},{"d":"2025-06-09","o":3.21,"h":3.22,"l":3.17,"c":3.21,"v":291100},{"d":"2025-06-10","o":3.22,"h":3.35,"l":3.17,"c":3.22,"v":457700},{"d":"2025-06-11","o":3.23,"h":3.31,"l":3.17,"c":3.17,"v":339700},{"d":"2025-06-12","o":3.16,"h":3.28,"l":3.16,"c":3.21,"v":402300},{"d":"2025-06-13","o":3.17,"h":3.26,"l":3.15,"c":3.16,"v":340700},{"d":"2025-06-16","o":3.19,"h":3.28,"l":3.16,"c":3.19,"v":361800},{"d":"2025-06-17","o":3.17,"h":3.32,"l":3.16,"c":3.21,"v":389600},{"d":"2025-06-18","o":3.2,"h":3.32,"l":3.18,"c":3.21,"v":369300},{"d":"2025-06-20","o":3.23,"h":3.3,"l":3.21,"c":3.25,"v":545400},{"d":"2025-06-23","o":3.25,"h":3.37,"l":3.23,"c":3.32,"v":365300},{"d":"2025-06-24","o":3.34,"h":3.45,"l":3.33,"c":3.38,"v":516000},{"d":"2025-06-25","o":3.37,"h":3.51,"l":3.36,"c":3.47,"v":354200},{"d":"2025-06-26","o":3.5,"h":3.62,"l":3.49,"c":3.53,"v":449800},{"d":"2025-06-27","o":3.53,"h":3.6,"l":3.42,"c":3.45,"v":444500},{"d":"2025-06-30","o":3.45,"h":3.72,"l":3.45,"c":3.6,"v":642900},{"d":"2025-07-01","o":3.57,"h":3.65,"l":3.54,"c":3.6,"v":390600},{"d":"2025-07-02","o":3.59,"h":3.8,"l":3.59,"c":3.62,"v":493100},{"d":"2025-07-03","o":3.65,"h":3.76,"l":3.65,"c":3.74,"v":286900},{"d":"2025-07-07","o":3.71,"h":3.78,"l":3.63,"c":3.64,"v":424000},{"d":"2025-07-08","o":3.65,"h":3.76,"l":3.65,"c":3.65,"v":349900},{"d":"2025-07-09","o":3.68,"h":3.76,"l":3.68,"c":3.76,"v":378700},{"d":"2025-07-10","o":3.75,"h":3.83,"l":3.75,"c":3.78,"v":324300},{"d":"2025-07-11","o":3.75,"h":3.79,"l":3.66,"c":3.67,"v":311700},{"d":"2025-07-14","o":3.67,"h":3.79,"l":3.66,"c":3.76,"v":279800},{"d":"2025-07-15","o":3.74,"h":3.78,"l":3.57,"c":3.57,"v":335800},{"d":"2025-07-16","o":3.59,"h":3.74,"l":3.46,"c":3.49,"v":763600},{"d":"2025-07-17","o":3.48,"h":3.53,"l":3.43,"c":3.46,"v":388000},{"d":"2025-07-18","o":3.5,"h":3.52,"l":3.36,"c":3.36,"v":345800},{"d":"2025-07-21","o":3.4,"h":3.53,"l":3.39,"c":3.43,"v":395000},{"d":"2025-07-22","o":3.43,"h":3.49,"l":3.41,"c":3.43,"v":383600},{"d":"2025-07-23","o":3.45,"h":3.52,"l":3.43,"c":3.49,"v":729800},{"d":"2025-07-24","o":3.49,"h":3.82,"l":3.48,"c":3.74,"v":421700},{"d":"2025-07-25","o":3.74,"h":3.92,"l":3.71,"c":3.9,"v":447700},{"d":"2025-07-28","o":3.92,"h":4.02,"l":3.78,"c":3.79,"v":311400},{"d":"2025-07-29","o":3.82,"h":3.88,"l":3.74,"c":3.8,"v":257800},{"d":"2025-07-30","o":3.8,"h":3.97,"l":3.64,"c":3.67,"v":392600},{"d":"2025-07-31","o":3.66,"h":3.81,"l":3.62,"c":3.64,"v":285400},{"d":"2025-08-01","o":3.59,"h":3.68,"l":3.46,"c":3.47,"v":313700},{"d":"2025-08-04","o":3.51,"h":3.65,"l":3.5,"c":3.53,"v":315500},{"d":"2025-08-05","o":3.53,"h":3.56,"l":3.51,"c":3.52,"v":281500},{"d":"2025-08-06","o":3.5,"h":3.58,"l":3.45,"c":3.49,"v":339500},{"d":"2025-08-07","o":3.5,"h":3.56,"l":3.43,"c":3.46,"v":305800},{"d":"2025-08-08","o":3.64,"h":3.64,"l":3.36,"c":3.38,"v":302700},{"d":"2025-08-11","o":3.35,"h":3.55,"l":3.33,"c":3.51,"v":296300},{"d":"2025-08-12","o":3.51,"h":3.56,"l":3.46,"c":3.51,"v":359900},{"d":"2025-08-13","o":3.52,"h":3.6,"l":3.47,"c":3.5,"v":371600},{"d":"2025-08-14","o":3.45,"h":3.53,"l":3.44,"c":3.49,"v":308400},{"d":"2025-08-15","o":3.51,"h":3.54,"l":3.41,"c":3.5,"v":398500},{"d":"2025-08-18","o":3.52,"h":3.57,"l":3.51,"c":3.53,"v":343800},{"d":"2025-08-19","o":3.55,"h":3.6,"l":3.48,"c":3.49,"v":695100},{"d":"2025-08-20","o":3.5,"h":3.56,"l":3.48,"c":3.5,"v":260500},{"d":"2025-08-21","o":3.52,"h":3.55,"l":3.45,"c":3.53,"v":233300},{"d":"2025-08-22","o":3.56,"h":3.86,"l":3.56,"c":3.66,"v":739400},{"d":"2025-08-25","o":3.67,"h":3.79,"l":3.64,"c":3.66,"v":291900},{"d":"2025-08-26","o":3.69,"h":3.7,"l":3.6,"c":3.65,"v":310100},{"d":"2025-08-27","o":3.64,"h":3.7,"l":3.58,"c":3.6,"v":224000},{"d":"2025-08-28","o":3.61,"h":3.63,"l":3.46,"c":3.47,"v":235300},{"d":"2025-08-29","o":3.48,"h":3.53,"l":3.35,"c":3.36,"v":161200},{"d":"2025-09-02","o":3.35,"h":3.46,"l":3.35,"c":3.4,"v":149400},{"d":"2025-09-03","o":3.39,"h":3.47,"l":3.37,"c":3.46,"v":159500},{"d":"2025-09-04","o":3.47,"h":3.47,"l":3.31,"c":3.33,"v":155600},{"d":"2025-09-05","o":3.36,"h":3.4,"l":3.29,"c":3.37,"v":141600},{"d":"2025-09-08","o":3.38,"h":3.38,"l":3.23,"c":3.25,"v":150400},{"d":"2025-09-09","o":3.25,"h":3.25,"l":3.14,"c":3.16,"v":117300},{"d":"2025-09-10","o":3.15,"h":3.23,"l":3.1,"c":3.15,"v":238800},{"d":"2025-09-11","o":3.14,"h":3.33,"l":3.14,"c":3.3,"v":221000},{"d":"2025-09-12","o":3.29,"h":3.29,"l":3.1,"c":3.14,"v":182100},{"d":"2025-09-15","o":3.14,"h":3.15,"l":3.02,"c":3.04,"v":174600},{"d":"2025-09-16","o":3.02,"h":3.06,"l":2.95,"c":2.97,"v":155600},{"d":"2025-09-17","o":2.97,"h":3,"l":2.84,"c":2.91,"v":336300},{"d":"2025-09-18","o":2.92,"h":3,"l":2.9,"c":2.97,"v":323900},{"d":"2025-09-19","o":3,"h":3.03,"l":2.85,"c":2.88,"v":647000},{"d":"2025-09-22","o":2.86,"h":3.01,"l":2.85,"c":2.93,"v":267600},{"d":"2025-09-23","o":2.93,"h":2.96,"l":2.87,"c":2.9,"v":215000},{"d":"2025-09-24","o":2.9,"h":2.97,"l":2.89,"c":2.9,"v":157900},{"d":"2025-09-25","o":2.89,"h":2.91,"l":2.86,"c":2.91,"v":208800},{"d":"2025-09-26","o":2.92,"h":2.95,"l":2.89,"c":2.93,"v":296100},{"d":"2025-09-29","o":2.97,"h":2.97,"l":2.84,"c":2.92,"v":267300},{"d":"2025-09-30","o":2.9,"h":2.92,"l":2.82,"c":2.9,"v":255400},{"d":"2025-10-01","o":2.89,"h":2.93,"l":2.87,"c":2.88,"v":287600},{"d":"2025-10-02","o":2.87,"h":2.88,"l":2.78,"c":2.82,"v":718500},{"d":"2025-10-03","o":2.83,"h":2.92,"l":2.81,"c":2.9,"v":720600},{"d":"2025-10-06","o":2.9,"h":2.93,"l":2.84,"c":2.91,"v":476000},{"d":"2025-10-07","o":2.91,"h":3.06,"l":2.89,"c":2.97,"v":1045000},{"d":"2025-10-08","o":3.01,"h":3.1,"l":2.96,"c":3.1,"v":1154400},{"d":"2025-10-09","o":3.1,"h":3.16,"l":3.08,"c":3.13,"v":374400},{"d":"2025-10-10","o":3.13,"h":3.17,"l":2.99,"c":3.14,"v":360100},{"d":"2025-10-13","o":3.14,"h":3.15,"l":3.01,"c":3.11,"v":295300},{"d":"2025-10-14","o":3.08,"h":3.16,"l":3.02,"c":3.14,"v":315000},{"d":"2025-10-15","o":3.13,"h":3.17,"l":3.05,"c":3.15,"v":445900},{"d":"2025-10-16","o":3.14,"h":3.17,"l":3.08,"c":3.12,"v":283000},{"d":"2025-10-17","o":3.1,"h":3.12,"l":3.04,"c":3.06,"v":390700},{"d":"2025-10-20","o":3.07,"h":3.22,"l":3.06,"c":3.22,"v":453200},{"d":"2025-10-21","o":3.22,"h":3.3,"l":3.19,"c":3.29,"v":230700},{"d":"2025-10-22","o":3.27,"h":3.3,"l":3.24,"c":3.28,"v":358600},{"d":"2025-10-23","o":3.28,"h":3.28,"l":3.18,"c":3.19,"v":373800},{"d":"2025-10-24","o":3.22,"h":3.23,"l":3.11,"c":3.21,"v":236400},{"d":"2025-10-27","o":3.21,"h":3.26,"l":3.19,"c":3.25,"v":271300},{"d":"2025-10-28","o":3.24,"h":3.24,"l":3.15,"c":3.21,"v":376900},{"d":"2025-10-29","o":3.19,"h":3.32,"l":3.17,"c":3.29,"v":603100},{"d":"2025-10-30","o":3.26,"h":3.34,"l":3.21,"c":3.27,"v":490300},{"d":"2025-10-31","o":3.27,"h":3.28,"l":3.2,"c":3.25,"v":660500},{"d":"2025-11-03","o":3.22,"h":3.26,"l":3.15,"c":3.25,"v":252800},{"d":"2025-11-04","o":3.2,"h":3.24,"l":3.18,"c":3.21,"v":279700},{"d":"2025-11-05","o":3.2,"h":3.28,"l":3.19,"c":3.24,"v":357600},{"d":"2025-11-06","o":3.24,"h":3.26,"l":3.18,"c":3.25,"v":464400},{"d":"2025-11-07","o":3.21,"h":3.28,"l":3.2,"c":3.27,"v":353700},{"d":"2025-11-10","o":3.27,"h":3.36,"l":3.25,"c":3.33,"v":400200},{"d":"2025-11-11","o":3.34,"h":3.4,"l":3.32,"c":3.38,"v":295100},{"d":"2025-11-12","o":3.38,"h":3.5,"l":3.32,"c":3.5,"v":1047200},{"d":"2025-11-13","o":3,"h":3.18,"l":2.87,"c":3.06,"v":916100},{"d":"2025-11-14","o":3.05,"h":3.05,"l":2.89,"c":2.96,"v":236300},{"d":"2025-11-17","o":2.98,"h":3.05,"l":2.92,"c":3.02,"v":363800},{"d":"2025-11-18","o":3.01,"h":3.07,"l":2.96,"c":3.05,"v":464700},{"d":"2025-11-19","o":3.03,"h":3.17,"l":2.98,"c":3.15,"v":382600},{"d":"2025-11-20","o":3.17,"h":3.18,"l":2.98,"c":3,"v":764300},{"d":"2025-11-21","o":3,"h":3.04,"l":2.92,"c":2.97,"v":568100},{"d":"2025-11-24","o":2.98,"h":3.03,"l":2.96,"c":2.98,"v":252900},{"d":"2025-11-25","o":3,"h":3.06,"l":2.96,"c":3.03,"v":403900},{"d":"2025-11-26","o":3.01,"h":3.07,"l":3.01,"c":3.05,"v":199400},{"d":"2025-11-28","o":3.06,"h":3.1,"l":3.01,"c":3.1,"v":146200},{"d":"2025-12-01","o":3.07,"h":3.1,"l":3.05,"c":3.09,"v":269600},{"d":"2025-12-02","o":3.07,"h":3.08,"l":2.99,"c":3,"v":481300},{"d":"2025-12-03","o":3.01,"h":3.12,"l":2.99,"c":3.09,"v":214600},{"d":"2025-12-04","o":3.08,"h":3.12,"l":3.03,"c":3.09,"v":498000},{"d":"2025-12-05","o":3.09,"h":3.19,"l":3.08,"c":3.17,"v":268300},{"d":"2025-12-08","o":3.19,"h":3.23,"l":3.12,"c":3.2,"v":242700},{"d":"2025-12-09","o":3.21,"h":3.21,"l":3.11,"c":3.14,"v":325700},{"d":"2025-12-10","o":3.14,"h":3.19,"l":3.11,"c":3.16,"v":317200},{"d":"2025-12-11","o":3.15,"h":3.23,"l":3.14,"c":3.19,"v":424200},{"d":"2025-12-12","o":3.19,"h":3.23,"l":3.14,"c":3.15,"v":232800},{"d":"2025-12-15","o":3.16,"h":3.18,"l":3.11,"c":3.15,"v":335900},{"d":"2025-12-16","o":3.15,"h":3.26,"l":3.13,"c":3.22,"v":456300},{"d":"2025-12-17","o":3.22,"h":3.27,"l":3.16,"c":3.18,"v":216100},{"d":"2025-12-18","o":3.2,"h":3.2,"l":3.12,"c":3.13,"v":218400},{"d":"2025-12-19","o":3.13,"h":3.16,"l":3.11,"c":3.14,"v":1218200},{"d":"2025-12-22","o":3.15,"h":3.22,"l":3.13,"c":3.17,"v":258300},{"d":"2025-12-23","o":3.2,"h":3.44,"l":3.19,"c":3.43,"v":553900},{"d":"2025-12-24","o":3.44,"h":3.69,"l":3.43,"c":3.62,"v":379400},{"d":"2025-12-26","o":3.65,"h":3.66,"l":3.54,"c":3.65,"v":375300},{"d":"2025-12-29","o":3.61,"h":3.63,"l":3.54,"c":3.6,"v":337700},{"d":"2025-12-30","o":3.6,"h":3.6,"l":3.52,"c":3.55,"v":251700},{"d":"2025-12-31","o":3.55,"h":3.62,"l":3.51,"c":3.57,"v":386000},{"d":"2026-01-02","o":3.56,"h":3.57,"l":3.41,"c":3.48,"v":334400},{"d":"2026-01-05","o":3.45,"h":3.47,"l":3.29,"c":3.41,"v":543700},{"d":"2026-01-06","o":3.39,"h":3.46,"l":3.35,"c":3.41,"v":459700},{"d":"2026-01-07","o":3.35,"h":3.53,"l":3.34,"c":3.48,"v":327400},{"d":"2026-01-08","o":3.44,"h":3.64,"l":3.44,"c":3.61,"v":367300},{"d":"2026-01-09","o":3.62,"h":3.67,"l":3.43,"c":3.45,"v":315100},{"d":"2026-01-12","o":3.43,"h":3.64,"l":3.38,"c":3.61,"v":307900},{"d":"2026-01-13","o":3.61,"h":3.62,"l":3.47,"c":3.51,"v":242100},{"d":"2026-01-14","o":3.52,"h":3.56,"l":3.44,"c":3.54,"v":210700},{"d":"2026-01-15","o":3.52,"h":3.63,"l":3.44,"c":3.44,"v":442200},{"d":"2026-01-16","o":3.43,"h":3.49,"l":3.38,"c":3.4,"v":347800},{"d":"2026-01-20","o":3.38,"h":3.47,"l":3.34,"c":3.44,"v":233200},{"d":"2026-01-21","o":3.44,"h":3.54,"l":3.41,"c":3.52,"v":278600},{"d":"2026-01-22","o":3.53,"h":3.67,"l":3.53,"c":3.65,"v":362000},{"d":"2026-01-23","o":3.65,"h":4.34,"l":3.62,"c":4.12,"v":1903000},{"d":"2026-01-26","o":4.11,"h":4.12,"l":3.89,"c":4,"v":633900},{"d":"2026-01-27","o":3.98,"h":4.15,"l":3.93,"c":4.07,"v":593300},{"d":"2026-01-28","o":4.03,"h":4.06,"l":3.75,"c":3.87,"v":521300},{"d":"2026-01-29","o":3.83,"h":3.93,"l":3.77,"c":3.91,"v":473400},{"d":"2026-01-30","o":3.9,"h":4.3,"l":3.84,"c":4.24,"v":1115800},{"d":"2026-02-02","o":4.22,"h":4.22,"l":4.01,"c":4.07,"v":751100},{"d":"2026-02-03","o":4.06,"h":4.25,"l":4.03,"c":4.08,"v":534800},{"d":"2026-02-04","o":4.08,"h":4.17,"l":3.95,"c":4.1,"v":1019600},{"d":"2026-02-05","o":4.04,"h":4.15,"l":3.98,"c":4.02,"v":513500},{"d":"2026-02-06","o":4.05,"h":4.17,"l":3.91,"c":4.15,"v":323800},{"d":"2026-02-09","o":4.15,"h":4.18,"l":4.06,"c":4.14,"v":227100},{"d":"2026-02-10","o":4.14,"h":4.26,"l":4.08,"c":4.16,"v":396800},{"d":"2026-02-11","o":4.18,"h":4.49,"l":4.04,"c":4.46,"v":637400},{"d":"2026-02-12","o":4.46,"h":4.5,"l":4.26,"c":4.33,"v":518600},{"d":"2026-02-13","o":4.33,"h":4.39,"l":4.26,"c":4.31,"v":373400},{"d":"2026-02-17","o":4.27,"h":4.62,"l":4.27,"c":4.6,"v":590200},{"d":"2026-02-18","o":4.6,"h":4.7,"l":4.57,"c":4.6,"v":461900},{"d":"2026-02-19","o":4.58,"h":4.8,"l":4.55,"c":4.74,"v":536800},{"d":"2026-02-20","o":4.73,"h":4.79,"l":4.53,"c":4.65,"v":487600},{"d":"2026-02-23","o":4.65,"h":4.71,"l":4.53,"c":4.59,"v":439900},{"d":"2026-02-24","o":4.63,"h":4.74,"l":4.62,"c":4.65,"v":439700},{"d":"2026-02-25","o":4.65,"h":4.7,"l":4.55,"c":4.62,"v":324500},{"d":"2026-02-26","o":4.59,"h":4.68,"l":4.53,"c":4.68,"v":257900},{"d":"2026-02-27","o":4.64,"h":4.72,"l":4.59,"c":4.68,"v":365300},{"d":"2026-03-02","o":4.58,"h":4.88,"l":4.56,"c":4.87,"v":569500},{"d":"2026-03-03","o":4.83,"h":4.89,"l":4.7,"c":4.82,"v":500400},{"d":"2026-03-04","o":4.83,"h":5,"l":4.83,"c":4.98,"v":480800},{"d":"2026-03-05","o":4.99,"h":5.34,"l":4.98,"c":5.3,"v":1441900},{"d":"2026-03-06","o":4.82,"h":5.9,"l":4.81,"c":5.89,"v":1468100},{"d":"2026-03-09","o":5.95,"h":6.18,"l":5.76,"c":6.15,"v":974100},{"d":"2026-03-10","o":6.13,"h":6.45,"l":6.01,"c":6.05,"v":1077800},{"d":"2026-03-11","o":6.02,"h":6.29,"l":5.92,"c":6.1,"v":733400},{"d":"2026-03-12","o":6,"h":6.17,"l":5.86,"c":6.1,"v":649000},{"d":"2026-03-13","o":6.1,"h":6.14,"l":5.98,"c":6.1,"v":511300},{"d":"2026-03-16","o":6.1,"h":6.18,"l":5.88,"c":6.05,"v":494900},{"d":"2026-03-17","o":6.04,"h":6.18,"l":6,"c":6.13,"v":480800},{"d":"2026-03-18","o":6.09,"h":6.09,"l":5.79,"c":5.91,"v":686400},{"d":"2026-03-19","o":5.86,"h":6.07,"l":5.85,"c":6,"v":519200},{"d":"2026-03-20","o":5.97,"h":6.05,"l":5.64,"c":5.66,"v":950200},{"d":"2026-03-23","o":5.73,"h":5.73,"l":5.45,"c":5.57,"v":491500},{"d":"2026-03-24","o":5.51,"h":5.54,"l":5.05,"c":5.33,"v":677800},{"d":"2026-03-25","o":5.37,"h":5.51,"l":5.34,"c":5.43,"v":421200},{"d":"2026-03-26","o":5.34,"h":5.51,"l":5.32,"c":5.33,"v":252000},{"d":"2026-03-27","o":5.33,"h":5.4,"l":5.08,"c":5.12,"v":320100},{"d":"2026-03-30","o":5.1,"h":5.14,"l":5.03,"c":5.08,"v":304100},{"d":"2026-03-31","o":5.13,"h":5.39,"l":5.13,"c":5.38,"v":318232},{"d":"2026-04-01","o":5.32,"h":5.7,"l":5.32,"c":5.65,"v":617886},{"d":"2026-04-02","o":5.5,"h":5.84,"l":5.5,"c":5.76,"v":435242},{"d":"2026-04-06","o":5.78,"h":5.91,"l":5.7,"c":5.87,"v":475016},{"d":"2026-04-07","o":5.86,"h":6,"l":5.78,"c":5.97,"v":314119},{"d":"2026-04-08","o":6.29,"h":6.29,"l":5.9,"c":5.93,"v":407819},{"d":"2026-04-09","o":5.86,"h":5.96,"l":5.77,"c":5.84,"v":240144},{"d":"2026-04-10","o":5.86,"h":5.86,"l":5.64,"c":5.67,"v":261580},{"d":"2026-04-13","o":5.67,"h":5.85,"l":5.63,"c":5.71,"v":206841},{"d":"2026-04-14","o":5.73,"h":5.91,"l":5.73,"c":5.8,"v":226389},{"d":"2026-04-15","o":5.8,"h":5.89,"l":5.73,"c":5.88,"v":238311},{"d":"2026-04-16","o":5.88,"h":5.89,"l":5.61,"c":5.7,"v":246614},{"d":"2026-04-17","o":5.78,"h":5.8,"l":5.61,"c":5.74,"v":418853},{"d":"2026-04-20","o":5.73,"h":5.79,"l":5.68,"c":5.71,"v":205346},{"d":"2026-04-21","o":5.7,"h":5.7,"l":5.41,"c":5.52,"v":387142},{"d":"2026-04-22","o":5.54,"h":5.67,"l":5.45,"c":5.61,"v":165386},{"d":"2026-04-23","o":5.61,"h":5.68,"l":5.5,"c":5.52,"v":146344},{"d":"2026-04-24","o":5.5,"h":5.54,"l":5.33,"c":5.47,"v":197511},{"d":"2026-04-27","o":5.45,"h":5.55,"l":5.34,"c":5.36,"v":182119},{"d":"2026-04-28","o":5.36,"h":5.64,"l":5.34,"c":5.58,"v":343610},{"d":"2026-04-29","o":5.55,"h":5.63,"l":5.24,"c":5.43,"v":379881},{"d":"2026-04-30","o":5.45,"h":5.57,"l":5.42,"c":5.51,"v":143091},{"d":"2026-05-01","o":5.51,"h":5.62,"l":5.37,"c":5.58,"v":187303},{"d":"2026-05-04","o":5.54,"h":5.8,"l":5.54,"c":5.7,"v":355705},{"d":"2026-05-05","o":5.73,"h":5.83,"l":5.54,"c":5.6,"v":211889},{"d":"2026-05-06","o":5.62,"h":5.76,"l":5.54,"c":5.65,"v":271151},{"d":"2026-05-07","o":5.62,"h":5.62,"l":5.43,"c":5.54,"v":189918},{"d":"2026-05-08","o":5.51,"h":5.57,"l":5.42,"c":5.43,"v":239829},{"d":"2026-05-11","o":5.43,"h":5.62,"l":5.37,"c":5.41,"v":230759},{"d":"2026-05-12","o":5.42,"h":5.56,"l":5.33,"c":5.5,"v":300747},{"d":"2026-05-13","o":5.25,"h":5.25,"l":4.52,"c":4.57,"v":968967},{"d":"2026-05-14","o":4.57,"h":4.57,"l":4.2,"c":4.27,"v":682731},{"d":"2026-05-15","o":4.22,"h":4.28,"l":4.07,"c":4.1,"v":459906},{"d":"2026-05-18","o":4.13,"h":4.23,"l":4.04,"c":4.14,"v":360007},{"d":"2026-05-19","o":4.14,"h":4.25,"l":4.05,"c":4.15,"v":244123}]