[{"d":"2022-09-12","o":9.94,"h":9.95,"l":9.94,"c":9.94,"v":360000},{"d":"2022-09-13","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":30100},{"d":"2022-09-14","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":300100},{"d":"2022-09-15","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2022-09-16","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":28300},{"d":"2022-09-19","o":9.95,"h":9.96,"l":9.95,"c":9.95,"v":39900},{"d":"2022-09-20","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-09-21","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-09-22","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":19500},{"d":"2022-09-23","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":1400},{"d":"2022-09-26","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-09-27","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-09-28","o":9.97,"h":9.97,"l":9.96,"c":9.96,"v":300},{"d":"2022-09-29","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-09-30","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-10-03","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-10-04","o":9.96,"h":10.03,"l":9.96,"c":10.03,"v":2900},{"d":"2022-10-05","o":10,"h":10.01,"l":9.97,"c":9.97,"v":5500},{"d":"2022-10-06","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-10-07","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":299000},{"d":"2022-10-10","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-11","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-12","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-13","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-14","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-17","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-18","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-19","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-20","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-21","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-24","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-25","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-26","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-27","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-28","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-10-31","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-11-01","o":10.03,"h":10.06,"l":10.03,"c":10.03,"v":6100},{"d":"2022-11-02","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2022-11-03","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2022-11-04","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":2400},{"d":"2022-11-07","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-11-08","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":26000},{"d":"2022-11-09","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-11-10","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-11-11","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-11-14","o":10.07,"h":10.07,"l":10.06,"c":10.07,"v":62600},{"d":"2022-11-15","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-16","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-17","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":500},{"d":"2022-11-18","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":2200},{"d":"2022-11-21","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2022-11-22","o":10.1,"h":10.18,"l":10.09,"c":10.09,"v":1800},{"d":"2022-11-23","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":1500},{"d":"2022-11-25","o":10.1,"h":10.18,"l":10.1,"c":10.18,"v":1700},{"d":"2022-11-28","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":1000},{"d":"2022-11-29","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":700},{"d":"2022-11-30","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2022-12-01","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2022-12-02","o":10.12,"h":10.13,"l":10.11,"c":10.11,"v":36800},{"d":"2022-12-05","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2022-12-06","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2022-12-07","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2022-12-08","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2022-12-09","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2022-12-12","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2022-12-13","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":5000},{"d":"2022-12-14","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-15","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-16","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-19","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-20","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-21","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-22","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2022-12-23","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":27500},{"d":"2022-12-27","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":20000},{"d":"2022-12-28","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2022-12-29","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":8600},{"d":"2022-12-30","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2023-01-03","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":156800},{"d":"2023-01-04","o":10.22,"h":10.22,"l":10.17,"c":10.17,"v":101500},{"d":"2023-01-05","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-06","o":10.22,"h":10.22,"l":10.16,"c":10.16,"v":7100},{"d":"2023-01-09","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2023-01-10","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":200},{"d":"2023-01-11","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-12","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-13","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-17","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-18","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-19","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-20","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-23","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-01-24","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":5900},{"d":"2023-01-25","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2023-01-26","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2023-01-27","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2023-01-30","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2023-01-31","o":10.26,"h":10.26,"l":10.23,"c":10.23,"v":400},{"d":"2023-02-01","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-02-02","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-02-03","o":10.27,"h":10.27,"l":10.24,"c":10.24,"v":700},{"d":"2023-02-06","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":800},{"d":"2023-02-07","o":10.28,"h":10.62,"l":10.24,"c":10.24,"v":19800},{"d":"2023-02-08","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-02-09","o":10.26,"h":10.27,"l":10.26,"c":10.27,"v":1325600},{"d":"2023-02-10","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-02-13","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-02-14","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-02-15","o":10.27,"h":10.27,"l":10.25,"c":10.26,"v":52800},{"d":"2023-02-16","o":10.26,"h":10.27,"l":10.26,"c":10.27,"v":36100},{"d":"2023-02-17","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":22400},{"d":"2023-02-21","o":10.27,"h":10.29,"l":10.27,"c":10.29,"v":41400},{"d":"2023-02-22","o":10.28,"h":10.3,"l":10.28,"c":10.29,"v":36800},{"d":"2023-02-23","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":22000},{"d":"2023-02-24","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":24100},{"d":"2023-02-27","o":10.29,"h":10.3,"l":10.28,"c":10.3,"v":13700},{"d":"2023-02-28","o":10.31,"h":10.31,"l":10.3,"c":10.31,"v":10700},{"d":"2023-03-01","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-03-02","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-03-03","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-03-06","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":100},{"d":"2023-03-07","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-03-08","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-03-09","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":18300},{"d":"2023-03-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-03-13","o":10.32,"h":10.35,"l":10.32,"c":10.35,"v":2700},{"d":"2023-03-14","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-03-15","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-03-16","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-03-17","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-03-20","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-03-21","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-03-22","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":100},{"d":"2023-03-23","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-03-24","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-03-27","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-03-28","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-03-29","o":10.34,"h":10.35,"l":10.34,"c":10.35,"v":2000},{"d":"2023-03-30","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-03-31","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":2900},{"d":"2023-04-03","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":300},{"d":"2023-04-04","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-04-05","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-04-06","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-04-10","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-04-11","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":800},{"d":"2023-04-12","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-04-13","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-04-14","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-04-17","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-04-18","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-04-19","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":5000},{"d":"2023-04-20","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-04-21","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-04-24","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":2600},{"d":"2023-04-25","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":10000},{"d":"2023-04-26","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":700},{"d":"2023-04-27","o":10.39,"h":10.39,"l":10.38,"c":10.38,"v":1100},{"d":"2023-04-28","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-05-01","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-05-02","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-05-03","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-05-04","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-05-05","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-05-08","o":10.4,"h":10.42,"l":10.4,"c":10.42,"v":9100},{"d":"2023-05-09","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-05-10","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-05-11","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-05-12","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-05-15","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-05-16","o":10.44,"h":10.48,"l":10.44,"c":10.48,"v":2800},{"d":"2023-05-17","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":5100},{"d":"2023-05-18","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-05-19","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":300},{"d":"2023-05-22","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-05-23","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-05-24","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-05-25","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2500},{"d":"2023-05-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-05-30","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-05-31","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-06-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-06-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-06-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-06-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-06-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-06-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-06-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2023-06-12","o":10.59,"h":10.6,"l":10.59,"c":10.6,"v":2700},{"d":"2023-06-13","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-06-14","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":100},{"d":"2023-06-15","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-06-16","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-06-20","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-06-21","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-06-22","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-06-23","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-06-26","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-06-27","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":4400},{"d":"2023-06-28","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-06-29","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-06-30","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-07-03","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-07-05","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":19700},{"d":"2023-07-06","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":56600},{"d":"2023-07-07","o":10.61,"h":10.61,"l":10.6,"c":10.6,"v":1100},{"d":"2023-07-10","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":6200},{"d":"2023-07-11","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-07-12","o":10.59,"h":10.6,"l":10.59,"c":10.6,"v":3400},{"d":"2023-07-13","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-07-14","o":10.59,"h":10.6,"l":10.59,"c":10.6,"v":42500},{"d":"2023-07-17","o":10.6,"h":10.6,"l":10.59,"c":10.59,"v":3100},{"d":"2023-07-18","o":10.6,"h":10.64,"l":10.6,"c":10.64,"v":34400},{"d":"2023-07-19","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-07-20","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-07-21","o":10.79,"h":10.79,"l":10.66,"c":10.66,"v":96400},{"d":"2023-07-24","o":10.66,"h":10.66,"l":10.63,"c":10.63,"v":11500},{"d":"2023-07-25","o":10.62,"h":10.62,"l":10.61,"c":10.61,"v":70700},{"d":"2023-07-26","o":10.65,"h":10.67,"l":10.61,"c":10.65,"v":49000},{"d":"2023-07-27","o":10.64,"h":10.7,"l":10.62,"c":10.67,"v":96600},{"d":"2023-07-28","o":11,"h":11,"l":10.29,"c":10.67,"v":81000},{"d":"2023-07-31","o":10.5,"h":13.27,"l":10.23,"c":12.31,"v":43200},{"d":"2023-08-01","o":11.83,"h":11.83,"l":10.09,"c":10.15,"v":26000},{"d":"2023-08-02","o":10.02,"h":10.21,"l":6.13,"c":6.96,"v":145700},{"d":"2023-08-03","o":6.75,"h":8.84,"l":6.22,"c":8.7,"v":81800},{"d":"2023-08-04","o":8.4,"h":10.38,"l":7.39,"c":9.13,"v":143500},{"d":"2023-08-07","o":8.24,"h":9.49,"l":8.05,"c":9.01,"v":68000},{"d":"2023-08-08","o":9,"h":9.39,"l":8.26,"c":8.95,"v":66400},{"d":"2023-08-09","o":8.78,"h":9.09,"l":8,"c":8.57,"v":4600},{"d":"2023-08-10","o":9,"h":9.25,"l":8.62,"c":8.84,"v":15400},{"d":"2023-08-11","o":8.7,"h":9.1,"l":8.22,"c":8.91,"v":13100},{"d":"2023-08-14","o":7.82,"h":8.68,"l":7.8,"c":8.66,"v":18400},{"d":"2023-08-15","o":8.2,"h":9.1,"l":8.2,"c":8.8,"v":10500},{"d":"2023-08-16","o":8.22,"h":9.2,"l":8.22,"c":8.67,"v":18100},{"d":"2023-08-17","o":8.69,"h":8.69,"l":5.18,"c":5.85,"v":451500},{"d":"2023-08-18","o":6.38,"h":6.5,"l":4.91,"c":5.5,"v":907900},{"d":"2023-08-21","o":4.9,"h":5.65,"l":4.9,"c":5.1,"v":170500},{"d":"2023-08-22","o":5.1,"h":5.35,"l":4.91,"c":5.01,"v":74100},{"d":"2023-08-23","o":4.79,"h":5.2,"l":4.54,"c":4.75,"v":99100},{"d":"2023-08-24","o":4.5,"h":5.44,"l":4.2,"c":4.99,"v":326300},{"d":"2023-08-25","o":5,"h":5.15,"l":4.7,"c":4.7,"v":88500},{"d":"2023-08-28","o":4.62,"h":5.15,"l":4.58,"c":4.69,"v":67700},{"d":"2023-08-29","o":4.51,"h":4.89,"l":4.21,"c":4.45,"v":49000},{"d":"2023-08-30","o":4.4,"h":4.52,"l":4.26,"c":4.27,"v":65400},{"d":"2023-08-31","o":4.19,"h":4.64,"l":4.19,"c":4.28,"v":181800},{"d":"2023-09-01","o":4.37,"h":4.57,"l":4.1,"c":4.17,"v":69100},{"d":"2023-09-05","o":4.15,"h":4.15,"l":3.46,"c":3.5,"v":162700},{"d":"2023-09-06","o":3.59,"h":3.59,"l":3,"c":3,"v":74600},{"d":"2023-09-07","o":2.91,"h":3,"l":2.82,"c":2.89,"v":45300},{"d":"2023-09-08","o":2.82,"h":2.88,"l":2.71,"c":2.82,"v":35500},{"d":"2023-09-11","o":2.82,"h":2.88,"l":2.78,"c":2.85,"v":15500},{"d":"2023-09-12","o":2.83,"h":3.22,"l":2.83,"c":3.14,"v":17500},{"d":"2023-09-13","o":3.26,"h":3.27,"l":3.06,"c":3.12,"v":27200},{"d":"2023-09-14","o":3.08,"h":3.14,"l":3.01,"c":3.06,"v":22200},{"d":"2023-09-15","o":2.98,"h":3.14,"l":2.98,"c":3.13,"v":7800},{"d":"2023-09-18","o":3.13,"h":3.65,"l":3.01,"c":3.42,"v":93700},{"d":"2023-09-19","o":3.42,"h":3.6,"l":3.42,"c":3.44,"v":28500},{"d":"2023-09-20","o":3.47,"h":3.6,"l":3.35,"c":3.51,"v":24700},{"d":"2023-09-21","o":3.5,"h":3.6,"l":2.99,"c":3.11,"v":11100},{"d":"2023-09-22","o":3.35,"h":3.58,"l":3.21,"c":3.37,"v":13600},{"d":"2023-09-25","o":3.21,"h":3.35,"l":3.21,"c":3.22,"v":1400},{"d":"2023-09-26","o":3.22,"h":3.49,"l":3.18,"c":3.27,"v":46400},{"d":"2023-09-27","o":3.4,"h":3.43,"l":3.31,"c":3.31,"v":16700},{"d":"2023-09-28","o":3.39,"h":3.39,"l":3.3,"c":3.32,"v":3300},{"d":"2023-09-29","o":3.4,"h":3.41,"l":3.27,"c":3.39,"v":17300},{"d":"2023-10-02","o":3.29,"h":3.47,"l":3.26,"c":3.27,"v":3400},{"d":"2023-10-03","o":3.36,"h":3.38,"l":3.34,"c":3.38,"v":9000},{"d":"2023-10-04","o":3.37,"h":3.4,"l":3.27,"c":3.34,"v":3500},{"d":"2023-10-05","o":3.36,"h":3.36,"l":3.35,"c":3.35,"v":2200},{"d":"2023-10-06","o":3.3,"h":3.3,"l":3.18,"c":3.19,"v":2300},{"d":"2023-10-09","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":500},{"d":"2023-10-10","o":3.25,"h":3.41,"l":3.23,"c":3.41,"v":5200},{"d":"2023-10-11","o":3.58,"h":3.58,"l":3.4,"c":3.4,"v":7600},{"d":"2023-10-12","o":3.41,"h":3.6,"l":3.05,"c":3.05,"v":27600},{"d":"2023-10-13","o":3.2,"h":3.24,"l":2.99,"c":3,"v":17800},{"d":"2023-10-16","o":3.12,"h":3.12,"l":2.98,"c":2.98,"v":6700},{"d":"2023-10-17","o":3.09,"h":3.09,"l":2.88,"c":2.88,"v":11500},{"d":"2023-10-18","o":2.96,"h":2.96,"l":2.8,"c":2.8,"v":2600},{"d":"2023-10-19","o":2.83,"h":2.83,"l":2.72,"c":2.79,"v":3300},{"d":"2023-10-20","o":2.81,"h":2.81,"l":2.66,"c":2.72,"v":10300},{"d":"2023-10-23","o":2.72,"h":2.73,"l":2.52,"c":2.52,"v":7000},{"d":"2023-10-24","o":2.53,"h":2.55,"l":2.46,"c":2.51,"v":12700},{"d":"2023-10-25","o":2.55,"h":2.56,"l":2.5,"c":2.52,"v":13400},{"d":"2023-10-26","o":2.49,"h":2.54,"l":2.45,"c":2.45,"v":8500},{"d":"2023-10-27","o":2.51,"h":2.51,"l":2.45,"c":2.49,"v":8000},{"d":"2023-10-30","o":2.36,"h":2.36,"l":2.04,"c":2.1,"v":9500},{"d":"2023-10-31","o":1.76,"h":2.1,"l":1.76,"c":1.98,"v":6300},{"d":"2023-11-01","o":2.01,"h":2.22,"l":1.97,"c":2.12,"v":18500},{"d":"2023-11-02","o":2.09,"h":2.2,"l":2,"c":2,"v":30200},{"d":"2023-11-03","o":1.86,"h":2.05,"l":1.86,"c":1.97,"v":9000},{"d":"2023-11-06","o":1.93,"h":1.96,"l":1.86,"c":1.95,"v":14800},{"d":"2023-11-07","o":1.94,"h":1.95,"l":1.85,"c":1.86,"v":29400},{"d":"2023-11-08","o":1.79,"h":1.86,"l":1.75,"c":1.76,"v":23700},{"d":"2023-11-09","o":1.8,"h":1.85,"l":1.72,"c":1.72,"v":13300},{"d":"2023-11-10","o":1.72,"h":1.73,"l":1.6,"c":1.68,"v":14500},{"d":"2023-11-13","o":1.68,"h":1.76,"l":1.67,"c":1.7,"v":18200},{"d":"2023-11-14","o":1.75,"h":1.76,"l":1.7,"c":1.75,"v":31200},{"d":"2023-11-15","o":1.72,"h":1.85,"l":1.72,"c":1.78,"v":38400},{"d":"2023-11-16","o":2,"h":2,"l":1.81,"c":1.9,"v":11100},{"d":"2023-11-17","o":1.92,"h":2.74,"l":1.92,"c":2.41,"v":316100},{"d":"2023-11-20","o":2.4,"h":3.11,"l":2.4,"c":2.83,"v":162200},{"d":"2023-11-21","o":2.89,"h":3.15,"l":2.89,"c":3.12,"v":36200},{"d":"2023-11-22","o":3.01,"h":3.04,"l":2.87,"c":2.89,"v":31600},{"d":"2023-11-24","o":3.01,"h":3.01,"l":2.81,"c":2.89,"v":10800},{"d":"2023-11-27","o":2.89,"h":3.01,"l":2.77,"c":2.82,"v":13800},{"d":"2023-11-28","o":2.8,"h":2.92,"l":2.8,"c":2.84,"v":9100},{"d":"2023-11-29","o":2.87,"h":2.89,"l":2.74,"c":2.89,"v":8000},{"d":"2023-11-30","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":600},{"d":"2023-12-01","o":2.86,"h":2.92,"l":2.86,"c":2.92,"v":2000},{"d":"2023-12-04","o":2.87,"h":2.87,"l":2.61,"c":2.66,"v":17500},{"d":"2023-12-05","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"2023-12-06","o":2.7,"h":2.77,"l":2.63,"c":2.64,"v":13200},{"d":"2023-12-07","o":2.45,"h":2.84,"l":2.45,"c":2.84,"v":26800},{"d":"2023-12-08","o":2.85,"h":2.99,"l":2.82,"c":2.99,"v":12800},{"d":"2023-12-11","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":3300},{"d":"2023-12-12","o":2.91,"h":3.12,"l":2.8,"c":3.12,"v":6900},{"d":"2023-12-13","o":3.08,"h":3.08,"l":2.77,"c":3,"v":3100},{"d":"2023-12-14","o":2.9,"h":3.08,"l":2.89,"c":3.06,"v":33400},{"d":"2023-12-15","o":3,"h":3,"l":2.88,"c":2.96,"v":9500},{"d":"2023-12-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"2023-12-19","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":800},{"d":"2023-12-20","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2023-12-21","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2023-12-22","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":1000},{"d":"2023-12-26","o":2.75,"h":2.79,"l":2.75,"c":2.79,"v":1100},{"d":"2023-12-27","o":2.75,"h":2.85,"l":2.7,"c":2.85,"v":39200},{"d":"2023-12-28","o":3.29,"h":3.39,"l":2.55,"c":2.79,"v":38200},{"d":"2023-12-29","o":2.55,"h":3.09,"l":2.43,"c":2.7,"v":52300},{"d":"2024-01-02","o":2.6,"h":2.85,"l":2.6,"c":2.65,"v":15100},{"d":"2024-01-03","o":2.47,"h":2.53,"l":2.42,"c":2.49,"v":4700},{"d":"2024-01-04","o":2.49,"h":2.74,"l":2.49,"c":2.59,"v":1000},{"d":"2024-01-05","o":2.6,"h":2.6,"l":2.4,"c":2.48,"v":4500},{"d":"2024-01-08","o":2.54,"h":2.55,"l":2.54,"c":2.54,"v":3100},{"d":"2024-01-09","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":300},{"d":"2024-01-10","o":2.67,"h":2.8,"l":2.51,"c":2.7,"v":8100},{"d":"2024-01-11","o":2.7,"h":2.87,"l":2.65,"c":2.72,"v":3200},{"d":"2024-01-12","o":2.42,"h":2.47,"l":2.35,"c":2.35,"v":1600},{"d":"2024-01-16","o":2.57,"h":3.94,"l":2.41,"c":2.53,"v":264800},{"d":"2024-01-17","o":2.67,"h":2.99,"l":2.62,"c":2.68,"v":146600},{"d":"2024-01-18","o":2.71,"h":2.91,"l":2.6,"c":2.6,"v":149600},{"d":"2024-01-19","o":2.56,"h":2.83,"l":2.56,"c":2.71,"v":147200},{"d":"2024-01-22","o":2.64,"h":2.69,"l":2.45,"c":2.6,"v":146700},{"d":"2024-01-23","o":2.67,"h":2.7,"l":2.54,"c":2.58,"v":144700},{"d":"2024-01-24","o":2.64,"h":2.66,"l":2.45,"c":2.59,"v":166200},{"d":"2024-01-25","o":2.19,"h":2.62,"l":2.19,"c":2.52,"v":11300},{"d":"2024-01-26","o":2.62,"h":2.63,"l":2.53,"c":2.53,"v":1100},{"d":"2024-01-29","o":2.63,"h":2.79,"l":2.56,"c":2.77,"v":161100},{"d":"2024-01-30","o":2.64,"h":2.76,"l":2.64,"c":2.7,"v":170700},{"d":"2024-01-31","o":2.75,"h":2.86,"l":2.67,"c":2.74,"v":177100},{"d":"2024-02-01","o":2.7,"h":2.78,"l":2.53,"c":2.68,"v":186900},{"d":"2024-02-02","o":2.71,"h":2.88,"l":2.6,"c":2.71,"v":194100},{"d":"2024-02-05","o":2.74,"h":3.17,"l":2.74,"c":2.84,"v":205600},{"d":"2024-02-06","o":2.73,"h":3,"l":2.73,"c":2.94,"v":223100},{"d":"2024-02-07","o":2.93,"h":2.96,"l":2.81,"c":2.93,"v":177900},{"d":"2024-02-08","o":2.86,"h":2.92,"l":2.76,"c":2.8,"v":57800},{"d":"2024-02-09","o":2.79,"h":2.81,"l":2.6,"c":2.68,"v":71900},{"d":"2024-02-12","o":2.62,"h":2.71,"l":2.6,"c":2.61,"v":57300},{"d":"2024-02-13","o":2.6,"h":2.63,"l":2.38,"c":2.59,"v":58800},{"d":"2024-02-14","o":2.62,"h":2.63,"l":2.5,"c":2.63,"v":57100},{"d":"2024-02-15","o":2.72,"h":2.84,"l":2.47,"c":2.6,"v":54600},{"d":"2024-02-16","o":2.58,"h":2.58,"l":2.44,"c":2.56,"v":6100},{"d":"2024-02-20","o":2.51,"h":2.68,"l":2.48,"c":2.63,"v":45000},{"d":"2024-02-21","o":2.72,"h":2.96,"l":2.49,"c":2.95,"v":58500},{"d":"2024-02-22","o":2.86,"h":3.08,"l":2.85,"c":3.03,"v":74800},{"d":"2024-02-23","o":3.03,"h":3.03,"l":2.73,"c":3.02,"v":94500},{"d":"2024-02-26","o":2.95,"h":3.1,"l":2.73,"c":3,"v":50300},{"d":"2024-02-27","o":2.88,"h":3.05,"l":2.88,"c":3.02,"v":26300},{"d":"2024-02-28","o":2.92,"h":3.05,"l":2.9,"c":3.02,"v":19000},{"d":"2024-02-29","o":2.96,"h":3.06,"l":2.88,"c":3.03,"v":5500},{"d":"2024-03-01","o":3.01,"h":3.05,"l":2.89,"c":3.03,"v":30500},{"d":"2024-03-04","o":3.02,"h":3.1,"l":2.97,"c":3.03,"v":54900},{"d":"2024-03-05","o":2.92,"h":3.06,"l":2.86,"c":3.01,"v":8100},{"d":"2024-03-06","o":2.87,"h":3.06,"l":2.86,"c":3.01,"v":12000},{"d":"2024-03-07","o":2.92,"h":3.06,"l":2.92,"c":3.05,"v":6900},{"d":"2024-03-08","o":3.01,"h":3.05,"l":2.92,"c":3.01,"v":16400},{"d":"2024-03-11","o":2.97,"h":3.06,"l":2.97,"c":3.02,"v":13900},{"d":"2024-03-12","o":3.01,"h":3.05,"l":3,"c":3.02,"v":5000},{"d":"2024-03-13","o":2.96,"h":3.06,"l":2.94,"c":3.05,"v":15500},{"d":"2024-03-14","o":3,"h":3.03,"l":3,"c":3.01,"v":7700},{"d":"2024-03-15","o":3.03,"h":3.1,"l":3.01,"c":3.01,"v":6100},{"d":"2024-03-18","o":3.01,"h":3.02,"l":2.99,"c":2.99,"v":5300},{"d":"2024-03-19","o":3.01,"h":3.05,"l":2.75,"c":3.01,"v":150600},{"d":"2024-03-20","o":3.01,"h":3.09,"l":2.7,"c":2.86,"v":241600},{"d":"2024-03-21","o":2.78,"h":2.88,"l":2.64,"c":2.86,"v":107700},{"d":"2024-03-22","o":2.8,"h":2.99,"l":2.6,"c":2.66,"v":62000},{"d":"2024-03-25","o":2.56,"h":2.7,"l":2.38,"c":2.41,"v":75100},{"d":"2024-03-26","o":2.28,"h":2.45,"l":2.07,"c":2.44,"v":38200},{"d":"2024-03-27","o":2.5,"h":2.5,"l":2.12,"c":2.24,"v":112700},{"d":"2024-03-28","o":2.34,"h":2.47,"l":2.28,"c":2.47,"v":51500},{"d":"2024-04-01","o":2.56,"h":2.56,"l":2.14,"c":2.23,"v":181700},{"d":"2024-04-02","o":2.14,"h":2.23,"l":2.03,"c":2.21,"v":230700},{"d":"2024-04-03","o":2.18,"h":2.18,"l":1.83,"c":1.9,"v":52000},{"d":"2024-04-04","o":1.88,"h":2.27,"l":1.65,"c":2.21,"v":639100},{"d":"2024-04-05","o":2.05,"h":2.43,"l":1.81,"c":2.42,"v":417000},{"d":"2024-04-08","o":2.28,"h":2.36,"l":2,"c":2.2,"v":287600},{"d":"2024-04-09","o":2.06,"h":2.21,"l":2.03,"c":2.21,"v":150600},{"d":"2024-04-10","o":2.12,"h":2.24,"l":2.06,"c":2.21,"v":119600},{"d":"2024-04-11","o":2.16,"h":2.16,"l":2.01,"c":2.03,"v":79200},{"d":"2024-04-12","o":2.04,"h":2.15,"l":1.9,"c":1.97,"v":117500},{"d":"2024-04-15","o":2.03,"h":2.06,"l":1.84,"c":1.88,"v":93400},{"d":"2024-04-16","o":1.91,"h":1.91,"l":1.75,"c":1.79,"v":88200},{"d":"2024-04-17","o":1.8,"h":1.84,"l":1.72,"c":1.73,"v":54200},{"d":"2024-04-18","o":1.69,"h":1.78,"l":1.68,"c":1.68,"v":63000},{"d":"2024-04-19","o":1.69,"h":1.74,"l":1.61,"c":1.61,"v":74100},{"d":"2024-04-22","o":1.64,"h":1.65,"l":1.6,"c":1.61,"v":43600},{"d":"2024-04-23","o":1.6,"h":1.65,"l":1.58,"c":1.6,"v":68600},{"d":"2024-04-24","o":1.58,"h":1.68,"l":1.55,"c":1.57,"v":24600},{"d":"2024-04-25","o":1.55,"h":1.84,"l":1.55,"c":1.67,"v":74800},{"d":"2024-04-26","o":1.64,"h":1.65,"l":1.56,"c":1.59,"v":51600},{"d":"2024-04-29","o":1.53,"h":1.63,"l":1.42,"c":1.42,"v":64500},{"d":"2024-04-30","o":1.37,"h":1.62,"l":1.18,"c":1.37,"v":19400},{"d":"2024-05-01","o":1.2,"h":1.58,"l":1.2,"c":1.36,"v":10300},{"d":"2024-05-02","o":1.36,"h":1.6,"l":1.35,"c":1.52,"v":4700},{"d":"2024-05-03","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":800},{"d":"2024-05-06","o":1.45,"h":1.47,"l":1.44,"c":1.44,"v":6400},{"d":"2024-05-07","o":1.46,"h":1.65,"l":1.46,"c":1.6,"v":4200},{"d":"2024-05-08","o":1.51,"h":1.6,"l":1.45,"c":1.58,"v":2700},{"d":"2024-05-09","o":1.4,"h":1.65,"l":1.34,"c":1.6,"v":19100},{"d":"2024-05-10","o":1.5,"h":1.61,"l":1.48,"c":1.56,"v":4600},{"d":"2024-05-13","o":1.61,"h":1.61,"l":1.54,"c":1.56,"v":2600},{"d":"2024-05-14","o":1.61,"h":1.61,"l":1.54,"c":1.55,"v":3300},{"d":"2024-05-15","o":1.6,"h":1.98,"l":1.6,"c":1.67,"v":14800},{"d":"2024-05-16","o":1.66,"h":1.92,"l":1.6,"c":1.63,"v":14400},{"d":"2024-05-17","o":1.67,"h":1.88,"l":1.67,"c":1.81,"v":13700},{"d":"2024-05-20","o":1.72,"h":1.96,"l":1.7,"c":1.7,"v":2500},{"d":"2024-05-21","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":1900},{"d":"2024-05-22","o":1.8,"h":1.8,"l":1.63,"c":1.63,"v":1900},{"d":"2024-05-23","o":1.64,"h":1.65,"l":1.46,"c":1.49,"v":42100},{"d":"2024-05-24","o":1.49,"h":1.55,"l":1.35,"c":1.5,"v":43600},{"d":"2024-05-28","o":1.6,"h":1.64,"l":1.38,"c":1.38,"v":37800},{"d":"2024-05-29","o":1.36,"h":1.37,"l":1.23,"c":1.24,"v":32700},{"d":"2024-05-30","o":1.28,"h":1.33,"l":0.67,"c":1.1,"v":49200},{"d":"2024-05-31","o":1.11,"h":1.2,"l":0.86,"c":1.12,"v":9000},{"d":"2024-06-03","o":1.16,"h":1.26,"l":1.05,"c":1.08,"v":22200},{"d":"2024-06-04","o":0.97,"h":1.35,"l":0.97,"c":1.13,"v":6500},{"d":"2024-06-05","o":1.22,"h":1.36,"l":1.18,"c":1.19,"v":4800},{"d":"2024-06-06","o":1.13,"h":1.28,"l":1.13,"c":1.28,"v":1300},{"d":"2024-06-07","o":1.05,"h":1.27,"l":1.05,"c":1.26,"v":11400},{"d":"2024-06-10","o":1.14,"h":1.23,"l":1.1,"c":1.1,"v":2100},{"d":"2024-06-11","o":1.25,"h":1.25,"l":1.05,"c":1.22,"v":3300},{"d":"2024-06-12","o":1.18,"h":1.18,"l":1.12,"c":1.12,"v":1800},{"d":"2024-06-13","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":1100},{"d":"2024-06-14","o":1.1,"h":1.1,"l":1.02,"c":1.02,"v":1000},{"d":"2024-06-17","o":1.04,"h":1.15,"l":1.04,"c":1.07,"v":4500},{"d":"2024-06-18","o":1.08,"h":1.08,"l":1.02,"c":1.02,"v":48900},{"d":"2024-06-20","o":1.07,"h":1.07,"l":1,"c":1.01,"v":37600},{"d":"2024-06-21","o":0.99,"h":1.07,"l":0.99,"c":1.07,"v":5400},{"d":"2024-06-24","o":1.11,"h":1.12,"l":0.98,"c":0.99,"v":1700},{"d":"2024-06-25","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":400},{"d":"2024-06-26","o":0.97,"h":0.99,"l":0.95,"c":0.96,"v":3700},{"d":"2024-06-27","o":0.91,"h":1.05,"l":0.91,"c":0.93,"v":5500},{"d":"2024-06-28","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":3400},{"d":"2024-07-01","o":0.94,"h":1.05,"l":0.94,"c":1.05,"v":2600},{"d":"2024-07-02","o":1.05,"h":1.13,"l":1.03,"c":1.13,"v":20400},{"d":"2024-07-03","o":1.19,"h":1.19,"l":1.05,"c":1.09,"v":7600},{"d":"2024-07-05","o":1.09,"h":1.12,"l":1.05,"c":1.08,"v":6700},{"d":"2024-07-08","o":1.07,"h":1.14,"l":1.07,"c":1.13,"v":4300},{"d":"2024-07-09","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":1400},{"d":"2024-07-10","o":1.1,"h":1.17,"l":1.1,"c":1.17,"v":1600},{"d":"2024-07-11","o":1.2,"h":1.26,"l":1.19,"c":1.19,"v":3000},{"d":"2024-07-12","o":1.19,"h":1.22,"l":1.12,"c":1.13,"v":3100},{"d":"2024-07-15","o":1.21,"h":1.36,"l":1.18,"c":1.19,"v":11500},{"d":"2024-07-16","o":1.19,"h":1.32,"l":1.19,"c":1.2,"v":2200},{"d":"2024-07-17","o":1.15,"h":1.26,"l":1.15,"c":1.26,"v":600},{"d":"2024-07-18","o":1.36,"h":1.43,"l":1.11,"c":1.14,"v":8100},{"d":"2024-07-19","o":1.45,"h":1.45,"l":1.09,"c":1.1,"v":19000},{"d":"2024-07-22","o":1.1,"h":1.27,"l":1.09,"c":1.2,"v":8600},{"d":"2024-07-23","o":1.25,"h":1.28,"l":1.16,"c":1.16,"v":81000},{"d":"2024-07-24","o":1.2,"h":1.21,"l":1.15,"c":1.2,"v":38800},{"d":"2024-07-25","o":1.23,"h":1.26,"l":1.15,"c":1.21,"v":14600},{"d":"2024-07-26","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":11900},{"d":"2024-07-29","o":1.21,"h":1.24,"l":1.15,"c":1.21,"v":61000},{"d":"2024-07-30","o":1.22,"h":1.22,"l":1.17,"c":1.17,"v":24900},{"d":"2024-07-31","o":1.22,"h":1.27,"l":1.12,"c":1.12,"v":15000},{"d":"2024-08-01","o":1.19,"h":1.25,"l":1.09,"c":1.1,"v":11900},{"d":"2024-08-02","o":1.11,"h":1.19,"l":1.09,"c":1.09,"v":6700},{"d":"2024-08-05","o":1.06,"h":1.15,"l":1.06,"c":1.09,"v":4500},{"d":"2024-08-06","o":1.1,"h":1.15,"l":1.03,"c":1.09,"v":7000},{"d":"2024-08-07","o":1.12,"h":1.56,"l":1.06,"c":1.12,"v":40400},{"d":"2024-08-08","o":1.21,"h":1.25,"l":1.12,"c":1.12,"v":70800},{"d":"2024-08-09","o":1.27,"h":1.36,"l":1.07,"c":1.18,"v":30800},{"d":"2024-08-12","o":1.1,"h":1.77,"l":1.1,"c":1.4,"v":33900},{"d":"2024-08-13","o":1.23,"h":1.59,"l":1.22,"c":1.36,"v":70900},{"d":"2024-08-14","o":1.3,"h":1.55,"l":1.3,"c":1.35,"v":41900},{"d":"2024-08-15","o":1.39,"h":1.51,"l":1.36,"c":1.39,"v":29500},{"d":"2024-08-16","o":1.54,"h":1.56,"l":1.5,"c":1.51,"v":2900},{"d":"2024-08-19","o":1.7,"h":1.82,"l":1.45,"c":1.73,"v":21100},{"d":"2024-08-20","o":1.83,"h":1.9,"l":1.54,"c":1.73,"v":17600},{"d":"2024-08-21","o":1.75,"h":1.76,"l":1.73,"c":1.73,"v":4400},{"d":"2024-08-22","o":1.61,"h":1.87,"l":1.61,"c":1.79,"v":22000},{"d":"2024-08-23","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":1100},{"d":"2024-08-26","o":1.69,"h":1.77,"l":1.61,"c":1.61,"v":4800},{"d":"2024-08-27","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":600},{"d":"2024-08-28","o":1.65,"h":1.68,"l":1.62,"c":1.62,"v":1900},{"d":"2024-08-29","o":1.62,"h":1.68,"l":1.62,"c":1.68,"v":500},{"d":"2024-08-30","o":1.66,"h":1.66,"l":1.56,"c":1.56,"v":400},{"d":"2024-09-03","o":1.62,"h":1.63,"l":1.62,"c":1.62,"v":1300},{"d":"2024-09-04","o":1.56,"h":1.79,"l":1.55,"c":1.65,"v":9600},{"d":"2024-09-05","o":1.56,"h":1.64,"l":1.17,"c":1.17,"v":23900},{"d":"2024-09-06","o":1.17,"h":1.27,"l":1.17,"c":1.19,"v":4200},{"d":"2024-09-09","o":1.21,"h":1.33,"l":1.21,"c":1.33,"v":700},{"d":"2024-09-10","o":1.29,"h":1.34,"l":1.22,"c":1.25,"v":2400},{"d":"2024-09-11","o":1.13,"h":1.29,"l":1.06,"c":1.19,"v":28000},{"d":"2024-09-12","o":1.22,"h":1.23,"l":1.16,"c":1.17,"v":7500},{"d":"2024-09-13","o":1.2,"h":1.21,"l":1.16,"c":1.17,"v":3500},{"d":"2024-09-16","o":1.08,"h":1.22,"l":1.08,"c":1.15,"v":5400},{"d":"2024-09-17","o":1.14,"h":1.14,"l":1.01,"c":1.07,"v":24200},{"d":"2024-09-18","o":1.11,"h":1.11,"l":0.83,"c":0.97,"v":98200},{"d":"2024-09-19","o":1.02,"h":1.02,"l":0.91,"c":0.93,"v":25600},{"d":"2024-09-20","o":0.93,"h":0.96,"l":0.93,"c":0.94,"v":5100},{"d":"2024-09-23","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":86200},{"d":"2024-09-24","o":1,"h":1,"l":0.91,"c":0.91,"v":2500},{"d":"2024-09-25","o":0.86,"h":0.99,"l":0.84,"c":0.84,"v":16900},{"d":"2024-09-26","o":0.99,"h":0.99,"l":0.84,"c":0.95,"v":13100},{"d":"2024-09-27","o":0.85,"h":1,"l":0.85,"c":0.98,"v":21200},{"d":"2024-09-30","o":1.25,"h":1.25,"l":0.86,"c":0.95,"v":52100},{"d":"2024-10-01","o":0.93,"h":0.95,"l":0.9,"c":0.91,"v":9400},{"d":"2024-10-02","o":0.91,"h":0.94,"l":0.89,"c":0.93,"v":13100},{"d":"2024-10-03","o":0.95,"h":0.95,"l":0.92,"c":0.93,"v":17000},{"d":"2024-10-04","o":0.88,"h":0.95,"l":0.88,"c":0.91,"v":13800},{"d":"2024-10-07","o":0.95,"h":1,"l":0.87,"c":0.93,"v":34400},{"d":"2024-10-08","o":0.91,"h":0.99,"l":0.9,"c":0.99,"v":21300},{"d":"2024-10-09","o":0.96,"h":0.99,"l":0.96,"c":0.96,"v":30800},{"d":"2024-10-10","o":0.88,"h":0.88,"l":0.84,"c":0.86,"v":6300},{"d":"2024-10-11","o":0.9,"h":0.95,"l":0.9,"c":0.92,"v":8700},{"d":"2024-10-14","o":0.95,"h":0.95,"l":0.87,"c":0.88,"v":8700},{"d":"2024-10-15","o":0.88,"h":0.93,"l":0.88,"c":0.9,"v":18600},{"d":"2024-10-16","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":4600},{"d":"2024-10-17","o":0.92,"h":0.92,"l":0.87,"c":0.88,"v":22000},{"d":"2024-10-18","o":0.98,"h":0.98,"l":0.92,"c":0.93,"v":6900},{"d":"2024-10-21","o":0.93,"h":0.95,"l":0.92,"c":0.93,"v":6100},{"d":"2024-10-22","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":8000},{"d":"2024-10-23","o":0.95,"h":0.95,"l":0.89,"c":0.93,"v":9300},{"d":"2024-10-24","o":0.89,"h":0.92,"l":0.86,"c":0.89,"v":20300},{"d":"2024-10-25","o":0.93,"h":0.93,"l":0.89,"c":0.91,"v":14100},{"d":"2024-10-28","o":0.91,"h":0.91,"l":0.88,"c":0.9,"v":24100},{"d":"2024-10-29","o":0.9,"h":0.92,"l":0.9,"c":0.91,"v":12200},{"d":"2024-10-30","o":0.9,"h":0.92,"l":0.85,"c":0.9,"v":16300},{"d":"2024-10-31","o":0.9,"h":0.92,"l":0.86,"c":0.92,"v":13400},{"d":"2024-11-01","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":1600},{"d":"2024-11-04","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":600},{"d":"2024-11-05","o":0.84,"h":0.91,"l":0.84,"c":0.91,"v":3500},{"d":"2024-11-06","o":0.99,"h":0.99,"l":0.95,"c":0.96,"v":7500},{"d":"2024-11-07","o":0.96,"h":0.97,"l":0.95,"c":0.95,"v":4600},{"d":"2024-11-08","o":0.87,"h":0.94,"l":0.83,"c":0.9,"v":27300},{"d":"2024-11-11","o":0.91,"h":0.93,"l":0.85,"c":0.87,"v":33800},{"d":"2024-11-12","o":0.9,"h":0.94,"l":0.87,"c":0.87,"v":25000},{"d":"2024-11-13","o":0.82,"h":0.89,"l":0.82,"c":0.88,"v":19500},{"d":"2024-11-14","o":0.85,"h":0.89,"l":0.85,"c":0.88,"v":5800},{"d":"2024-11-15","o":0.9,"h":0.93,"l":0.87,"c":0.88,"v":16500},{"d":"2024-11-18","o":0.88,"h":0.93,"l":0.87,"c":0.87,"v":9100},{"d":"2024-11-19","o":0.88,"h":0.9,"l":0.86,"c":0.86,"v":17300},{"d":"2024-11-20","o":0.84,"h":0.9,"l":0.82,"c":0.86,"v":21500},{"d":"2024-11-21","o":0.86,"h":0.89,"l":0.82,"c":0.86,"v":31700},{"d":"2024-11-22","o":0.81,"h":0.9,"l":0.8,"c":0.9,"v":23700},{"d":"2024-11-25","o":0.83,"h":0.88,"l":0.83,"c":0.88,"v":5100},{"d":"2024-11-26","o":0.85,"h":0.9,"l":0.82,"c":0.88,"v":19600},{"d":"2024-11-27","o":0.88,"h":0.93,"l":0.85,"c":0.9,"v":20100},{"d":"2024-11-29","o":0.9,"h":0.92,"l":0.86,"c":0.89,"v":20200},{"d":"2024-12-02","o":0.89,"h":0.9,"l":0.79,"c":0.79,"v":69200},{"d":"2024-12-03","o":0.8,"h":0.81,"l":0.73,"c":0.73,"v":20200},{"d":"2024-12-04","o":0.75,"h":0.8,"l":0.75,"c":0.78,"v":13900},{"d":"2024-12-05","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":2200},{"d":"2024-12-06","o":0.79,"h":0.79,"l":0.7,"c":0.71,"v":13600},{"d":"2024-12-09","o":0.71,"h":0.75,"l":0.68,"c":0.71,"v":16600},{"d":"2024-12-10","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":0},{"d":"2024-12-11","o":0.66,"h":0.71,"l":0.64,"c":0.69,"v":25000},{"d":"2024-12-12","o":0.69,"h":0.69,"l":0.61,"c":0.62,"v":4700},{"d":"2024-12-13","o":0.61,"h":0.62,"l":0.55,"c":0.56,"v":14900},{"d":"2024-12-16","o":0.56,"h":0.77,"l":0.56,"c":0.67,"v":20700},{"d":"2024-12-17","o":0.7,"h":0.74,"l":0.7,"c":0.74,"v":2500},{"d":"2024-12-18","o":0.71,"h":0.71,"l":0.65,"c":0.65,"v":4800},{"d":"2024-12-19","o":0.65,"h":0.73,"l":0.65,"c":0.67,"v":4900},{"d":"2024-12-20","o":0.61,"h":0.7,"l":0.61,"c":0.7,"v":800},{"d":"2024-12-23","o":0.7,"h":0.7,"l":0.65,"c":0.67,"v":7600},{"d":"2024-12-24","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":3600},{"d":"2024-12-26","o":0.75,"h":0.77,"l":0.68,"c":0.74,"v":2500},{"d":"2024-12-27","o":0.62,"h":0.69,"l":0.62,"c":0.68,"v":3200},{"d":"2024-12-30","o":0.63,"h":0.77,"l":0.63,"c":0.72,"v":5600},{"d":"2024-12-31","o":0.72,"h":0.77,"l":0.64,"c":0.75,"v":3700},{"d":"2025-01-02","o":0.75,"h":0.77,"l":0.69,"c":0.77,"v":10700},{"d":"2025-01-03","o":0.77,"h":0.78,"l":0.75,"c":0.78,"v":6700},{"d":"2025-01-06","o":0.81,"h":0.99,"l":0.78,"c":0.94,"v":24500},{"d":"2025-01-07","o":1.02,"h":1.02,"l":0.86,"c":0.87,"v":9000},{"d":"2025-01-08","o":0.92,"h":1.16,"l":0.89,"c":1.03,"v":11000},{"d":"2025-01-10","o":1.04,"h":1.04,"l":0.96,"c":0.96,"v":4200},{"d":"2025-01-13","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"2025-01-14","o":1,"h":1.16,"l":1,"c":1.11,"v":6600},{"d":"2025-01-15","o":1.06,"h":1.11,"l":1.06,"c":1.08,"v":10000},{"d":"2025-01-16","o":1.01,"h":1.04,"l":1.01,"c":1.02,"v":2100},{"d":"2025-01-17","o":1.1,"h":1.11,"l":1.06,"c":1.08,"v":5700},{"d":"2025-01-21","o":1.08,"h":1.16,"l":1.08,"c":1.15,"v":23000},{"d":"2025-01-22","o":1.05,"h":1.11,"l":1.05,"c":1.09,"v":7500},{"d":"2025-01-23","o":1.07,"h":1.12,"l":1.05,"c":1.09,"v":17200},{"d":"2025-01-24","o":1.06,"h":1.09,"l":1.05,"c":1.09,"v":2300},{"d":"2025-01-27","o":1.01,"h":1.14,"l":1.01,"c":1.14,"v":5900},{"d":"2025-01-28","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":2800},{"d":"2025-01-29","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"2025-01-30","o":1.15,"h":1.15,"l":1.09,"c":1.13,"v":4000},{"d":"2025-01-31","o":1.13,"h":1.13,"l":1.02,"c":1.05,"v":2200},{"d":"2025-02-03","o":1.14,"h":1.14,"l":1.05,"c":1.05,"v":2800},{"d":"2025-02-04","o":1.05,"h":1.14,"l":1.05,"c":1.1,"v":8100},{"d":"2025-02-05","o":1.08,"h":1.08,"l":1.02,"c":1.08,"v":3800},{"d":"2025-02-06","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":1000},{"d":"2025-02-07","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":1700},{"d":"2025-02-10","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":900},{"d":"2025-02-11","o":1.02,"h":1.74,"l":0.66,"c":1.06,"v":1125200},{"d":"2025-02-12","o":1.12,"h":1.24,"l":0.96,"c":1.08,"v":206500},{"d":"2025-02-13","o":1,"h":1.06,"l":0.96,"c":1,"v":55500},{"d":"2025-02-14","o":1.02,"h":1.02,"l":0.92,"c":0.98,"v":10700},{"d":"2025-02-18","o":1,"h":1.07,"l":0.8,"c":0.91,"v":16000},{"d":"2025-02-19","o":0.95,"h":1.06,"l":0.91,"c":0.91,"v":5600},{"d":"2025-02-20","o":0.92,"h":0.94,"l":0.84,"c":0.89,"v":8000},{"d":"2025-02-21","o":0.88,"h":0.88,"l":0.8,"c":0.87,"v":4500},{"d":"2025-02-24","o":0.86,"h":1.07,"l":0.73,"c":0.81,"v":314200},{"d":"2025-02-25","o":0.85,"h":0.95,"l":0.76,"c":0.77,"v":201100},{"d":"2025-02-26","o":0.78,"h":0.81,"l":0.7,"c":0.74,"v":47500},{"d":"2025-02-27","o":0.74,"h":0.78,"l":0.67,"c":0.69,"v":29600},{"d":"2025-02-28","o":0.8,"h":0.85,"l":0.63,"c":0.66,"v":52700},{"d":"2025-03-03","o":0.61,"h":0.67,"l":0.61,"c":0.67,"v":25900},{"d":"2025-03-04","o":0.65,"h":0.67,"l":0.62,"c":0.62,"v":8400},{"d":"2025-03-05","o":0.63,"h":0.91,"l":0.62,"c":0.75,"v":59600},{"d":"2025-03-06","o":0.71,"h":0.73,"l":0.63,"c":0.73,"v":17700},{"d":"2025-03-07","o":0.68,"h":1.74,"l":0.63,"c":1.74,"v":5135200},{"d":"2025-03-10","o":1.38,"h":1.55,"l":1.16,"c":1.39,"v":713600},{"d":"2025-03-11","o":1.29,"h":1.33,"l":1,"c":1.1,"v":117200},{"d":"2025-03-12","o":1.07,"h":1.26,"l":1.07,"c":1.11,"v":54900},{"d":"2025-03-13","o":1.03,"h":1.13,"l":0.97,"c":1,"v":43300},{"d":"2025-03-14","o":0.95,"h":1.03,"l":0.93,"c":1.02,"v":13700},{"d":"2025-03-17","o":0.94,"h":1.08,"l":0.85,"c":1.08,"v":25200},{"d":"2025-03-18","o":1,"h":1.24,"l":1,"c":1.02,"v":55800},{"d":"2025-03-19","o":1.14,"h":1.43,"l":1.1,"c":1.16,"v":178500},{"d":"2025-03-20","o":1.15,"h":1.28,"l":0.98,"c":1.04,"v":175600},{"d":"2025-03-21","o":0.98,"h":1.13,"l":0.98,"c":1.07,"v":12500},{"d":"2025-03-24","o":1.06,"h":1.07,"l":0.99,"c":0.99,"v":46500},{"d":"2025-03-25","o":0.98,"h":1.04,"l":0.98,"c":0.99,"v":14600},{"d":"2025-03-26","o":0.98,"h":1.05,"l":0.82,"c":1,"v":58700},{"d":"2025-03-27","o":0.99,"h":1,"l":0.9,"c":0.9,"v":8200},{"d":"2025-03-28","o":0.96,"h":0.99,"l":0.9,"c":0.95,"v":23700},{"d":"2025-03-31","o":0.95,"h":0.95,"l":0.87,"c":0.9,"v":6100},{"d":"2025-04-01","o":0.91,"h":0.99,"l":0.82,"c":0.82,"v":35600},{"d":"2025-04-02","o":0.88,"h":0.99,"l":0.88,"c":0.9,"v":108200},{"d":"2025-04-03","o":0.9,"h":0.93,"l":0.84,"c":0.86,"v":13200},{"d":"2025-04-04","o":0.92,"h":0.93,"l":0.86,"c":0.88,"v":44800},{"d":"2025-04-07","o":0.88,"h":0.89,"l":0.86,"c":0.87,"v":11900},{"d":"2025-04-08","o":0.9,"h":0.94,"l":0.9,"c":0.91,"v":2700},{"d":"2025-04-09","o":0.88,"h":1.14,"l":0.88,"c":1.09,"v":107900},{"d":"2025-04-10","o":0.93,"h":1,"l":0.9,"c":0.92,"v":30700},{"d":"2025-04-11","o":0.87,"h":0.97,"l":0.82,"c":0.82,"v":30500},{"d":"2025-04-14","o":0.86,"h":0.96,"l":0.77,"c":0.96,"v":11600},{"d":"2025-04-15","o":0.95,"h":0.97,"l":0.86,"c":0.96,"v":2900},{"d":"2025-04-16","o":0.87,"h":1.09,"l":0.87,"c":1.05,"v":21000},{"d":"2025-04-17","o":1.05,"h":1.11,"l":1.01,"c":1.07,"v":11800},{"d":"2025-04-21","o":1.07,"h":1.07,"l":0.92,"c":0.92,"v":18700},{"d":"2025-04-22","o":0.94,"h":1.11,"l":0.94,"c":1.07,"v":9500},{"d":"2025-04-23","o":1.14,"h":1.15,"l":1.06,"c":1.14,"v":9100},{"d":"2025-04-24","o":1.15,"h":1.35,"l":1.12,"c":1.25,"v":53200},{"d":"2025-04-25","o":1.17,"h":1.33,"l":1.14,"c":1.27,"v":22200},{"d":"2025-04-28","o":1.18,"h":1.25,"l":1.17,"c":1.21,"v":9400},{"d":"2025-04-29","o":1.14,"h":1.25,"l":1.14,"c":1.2,"v":7800},{"d":"2025-04-30","o":1.1,"h":1.38,"l":1.1,"c":1.34,"v":40300},{"d":"2025-05-01","o":1.32,"h":1.4,"l":1.27,"c":1.29,"v":38700},{"d":"2025-05-02","o":1.32,"h":1.36,"l":1.3,"c":1.31,"v":7500},{"d":"2025-05-05","o":1.29,"h":1.39,"l":1.28,"c":1.32,"v":7100},{"d":"2025-05-06","o":1.33,"h":1.36,"l":1.31,"c":1.33,"v":16300},{"d":"2025-05-07","o":1.38,"h":1.38,"l":1.26,"c":1.29,"v":10500},{"d":"2025-05-08","o":1.32,"h":1.46,"l":1.32,"c":1.4,"v":40600},{"d":"2025-05-09","o":1.45,"h":1.45,"l":1.32,"c":1.32,"v":7400},{"d":"2025-05-12","o":1.34,"h":1.41,"l":1.25,"c":1.25,"v":21200},{"d":"2025-05-13","o":1.22,"h":1.31,"l":1.2,"c":1.26,"v":10400},{"d":"2025-05-14","o":1.26,"h":1.3,"l":1.17,"c":1.22,"v":19300},{"d":"2025-05-15","o":1.22,"h":1.22,"l":1.14,"c":1.21,"v":2200},{"d":"2025-05-16","o":1.21,"h":1.24,"l":1.18,"c":1.22,"v":7800},{"d":"2025-05-19","o":1.21,"h":1.27,"l":1.09,"c":1.09,"v":18200},{"d":"2025-05-20","o":1.1,"h":1.17,"l":1.1,"c":1.15,"v":6800},{"d":"2025-05-21","o":1.14,"h":1.15,"l":1.09,"c":1.11,"v":13000},{"d":"2025-05-22","o":1.09,"h":1.16,"l":1.06,"c":1.1,"v":7000},{"d":"2025-05-23","o":1.1,"h":1.15,"l":1.03,"c":1.12,"v":1400},{"d":"2025-05-27","o":1.04,"h":1.15,"l":0.97,"c":1.14,"v":27400},{"d":"2025-05-28","o":1.04,"h":1.1,"l":1.04,"c":1.1,"v":9800},{"d":"2025-05-29","o":1.11,"h":1.16,"l":1.11,"c":1.13,"v":3400},{"d":"2025-05-30","o":1.08,"h":1.24,"l":1.08,"c":1.18,"v":7600},{"d":"2025-06-02","o":1.27,"h":1.27,"l":1.21,"c":1.24,"v":6800},{"d":"2025-06-03","o":1.24,"h":1.27,"l":1.21,"c":1.23,"v":5400},{"d":"2025-06-04","o":1.26,"h":1.27,"l":1.21,"c":1.25,"v":5800},{"d":"2025-06-05","o":1.2,"h":1.27,"l":1.2,"c":1.21,"v":8400},{"d":"2025-06-06","o":1.21,"h":1.23,"l":1.04,"c":1.07,"v":27100},{"d":"2025-06-09","o":1.15,"h":1.19,"l":1.14,"c":1.19,"v":2800},{"d":"2025-06-10","o":1.15,"h":1.18,"l":1.15,"c":1.15,"v":3300},{"d":"2025-06-11","o":1.14,"h":1.28,"l":1.11,"c":1.23,"v":19700},{"d":"2025-06-12","o":1.25,"h":1.25,"l":1.06,"c":1.08,"v":28800},{"d":"2025-06-13","o":1.05,"h":1.13,"l":1.05,"c":1.12,"v":3200},{"d":"2025-06-16","o":1.08,"h":1.18,"l":1.05,"c":1.07,"v":7900},{"d":"2025-06-17","o":1.17,"h":1.19,"l":1.08,"c":1.1,"v":1700},{"d":"2025-06-18","o":1.12,"h":1.17,"l":1.07,"c":1.07,"v":5600},{"d":"2025-06-20","o":1.05,"h":1.13,"l":0.98,"c":1.03,"v":8500},{"d":"2025-06-23","o":1.01,"h":1.05,"l":0.95,"c":1.01,"v":15800},{"d":"2025-06-24","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":1500},{"d":"2025-06-25","o":1.02,"h":1.06,"l":1.02,"c":1.05,"v":2100},{"d":"2025-06-26","o":1.09,"h":1.1,"l":1.06,"c":1.06,"v":1900},{"d":"2025-06-27","o":1.13,"h":1.13,"l":1.02,"c":1.02,"v":4100},{"d":"2025-06-30","o":1.05,"h":1.05,"l":0.94,"c":1,"v":17800},{"d":"2025-07-01","o":0.98,"h":1,"l":0.94,"c":1,"v":15200},{"d":"2025-07-02","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2025-07-03","o":1,"h":1,"l":0.98,"c":0.98,"v":2300},{"d":"2025-07-07","o":0.95,"h":0.98,"l":0.9,"c":0.9,"v":8600},{"d":"2025-07-08","o":0.9,"h":0.92,"l":0.86,"c":0.87,"v":11400},{"d":"2025-07-09","o":0.84,"h":0.87,"l":0.84,"c":0.85,"v":6300},{"d":"2025-07-10","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":10300},{"d":"2025-07-11","o":0.86,"h":0.87,"l":0.84,"c":0.87,"v":12500},{"d":"2025-07-14","o":0.85,"h":0.95,"l":0.85,"c":0.91,"v":23900},{"d":"2025-07-15","o":0.92,"h":1.04,"l":0.88,"c":1.04,"v":55500},{"d":"2025-07-16","o":1.02,"h":1.03,"l":0.98,"c":1.02,"v":23500},{"d":"2025-07-17","o":1.01,"h":1.1,"l":1.01,"c":1.04,"v":16500},{"d":"2025-07-18","o":1.07,"h":1.1,"l":1.04,"c":1.06,"v":4600},{"d":"2025-07-21","o":1.03,"h":1.07,"l":1.02,"c":1.04,"v":9900},{"d":"2025-07-22","o":1.09,"h":1.2,"l":0.99,"c":1.12,"v":39600},{"d":"2025-07-23","o":1.15,"h":1.22,"l":1.06,"c":1.08,"v":6400},{"d":"2025-07-24","o":1.06,"h":1.13,"l":1.05,"c":1.07,"v":5700},{"d":"2025-07-25","o":1.2,"h":1.2,"l":1.04,"c":1.09,"v":14500},{"d":"2025-07-28","o":1.12,"h":1.12,"l":1.06,"c":1.07,"v":4500},{"d":"2025-07-29","o":1.08,"h":1.1,"l":0.99,"c":1,"v":14400},{"d":"2025-07-30","o":1,"h":1.07,"l":1,"c":1.06,"v":1400},{"d":"2025-07-31","o":0.98,"h":1.06,"l":0.98,"c":1,"v":4600},{"d":"2025-08-01","o":1,"h":1.03,"l":0.98,"c":1.01,"v":3500},{"d":"2025-08-04","o":1.01,"h":1.03,"l":0.94,"c":0.94,"v":2400},{"d":"2025-08-05","o":0.96,"h":1.06,"l":0.96,"c":1.06,"v":6000},{"d":"2025-08-06","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":600},{"d":"2025-08-07","o":0.98,"h":1.04,"l":0.98,"c":1.02,"v":2500},{"d":"2025-08-08","o":0.98,"h":0.99,"l":0.97,"c":0.98,"v":16400},{"d":"2025-08-11","o":0.98,"h":0.99,"l":0.88,"c":0.97,"v":11300},{"d":"2025-08-12","o":0.93,"h":0.95,"l":0.86,"c":0.91,"v":3800},{"d":"2025-08-13","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1300},{"d":"2025-08-14","o":0.79,"h":0.88,"l":0.77,"c":0.87,"v":16200},{"d":"2025-08-15","o":0.89,"h":0.93,"l":0.89,"c":0.92,"v":31600},{"d":"2025-08-18","o":1,"h":1,"l":0.89,"c":0.91,"v":3600},{"d":"2025-08-19","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":1800},{"d":"2025-08-20","o":0.97,"h":0.97,"l":0.93,"c":0.93,"v":4400},{"d":"2025-08-21","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":400},{"d":"2025-08-22","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":400},{"d":"2025-08-25","o":0.87,"h":0.87,"l":0.85,"c":0.87,"v":2600},{"d":"2025-08-26","o":0.85,"h":0.86,"l":0.84,"c":0.85,"v":1600},{"d":"2025-08-27","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"2025-08-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1300},{"d":"2025-08-29","o":0.89,"h":0.89,"l":0.85,"c":0.85,"v":1100},{"d":"2025-09-02","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":500},{"d":"2025-09-03","o":0.9,"h":0.9,"l":0.84,"c":0.86,"v":2200},{"d":"2025-09-04","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":1700},{"d":"2025-09-05","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":2700},{"d":"2025-09-08","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":6300},{"d":"2025-09-09","o":0.88,"h":1.04,"l":0.79,"c":1.04,"v":88100},{"d":"2025-09-10","o":0.99,"h":1.77,"l":0.92,"c":1.23,"v":397200},{"d":"2025-09-11","o":1.1,"h":1.1,"l":0.87,"c":0.91,"v":60700},{"d":"2025-09-12","o":0.91,"h":1.01,"l":0.9,"c":0.97,"v":12300},{"d":"2025-09-15","o":0.97,"h":0.99,"l":0.92,"c":0.92,"v":16100},{"d":"2025-09-16","o":0.93,"h":1,"l":0.91,"c":0.95,"v":11400},{"d":"2025-09-17","o":0.97,"h":0.97,"l":0.91,"c":0.91,"v":6400},{"d":"2025-09-18","o":0.91,"h":1,"l":0.9,"c":0.9,"v":7800},{"d":"2025-09-19","o":0.98,"h":0.98,"l":0.93,"c":0.95,"v":1400},{"d":"2025-09-22","o":0.96,"h":0.96,"l":0.87,"c":0.93,"v":23200},{"d":"2025-09-23","o":0.9,"h":0.92,"l":0.88,"c":0.89,"v":6000},{"d":"2025-09-24","o":0.92,"h":0.92,"l":0.88,"c":0.88,"v":3800},{"d":"2025-09-25","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":3700},{"d":"2025-09-26","o":0.91,"h":0.94,"l":0.88,"c":0.88,"v":5100},{"d":"2025-09-29","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":9700},{"d":"2025-09-30","o":0.94,"h":0.94,"l":0.9,"c":0.9,"v":5000},{"d":"2025-10-01","o":0.88,"h":0.92,"l":0.88,"c":0.9,"v":2000},{"d":"2025-10-02","o":0.86,"h":0.91,"l":0.86,"c":0.91,"v":7900},{"d":"2025-10-03","o":0.87,"h":1.03,"l":0.87,"c":0.96,"v":30500},{"d":"2025-10-06","o":0.99,"h":0.99,"l":0.89,"c":0.92,"v":14800},{"d":"2025-10-07","o":0.92,"h":0.98,"l":0.92,"c":0.96,"v":14600},{"d":"2025-10-08","o":0.97,"h":0.98,"l":0.97,"c":0.97,"v":15700},{"d":"2025-10-09","o":0.92,"h":0.98,"l":0.92,"c":0.93,"v":2900},{"d":"2025-10-10","o":0.93,"h":0.97,"l":0.92,"c":0.92,"v":5900},{"d":"2025-10-13","o":0.95,"h":0.95,"l":0.92,"c":0.92,"v":5400},{"d":"2025-10-14","o":0.96,"h":1,"l":0.94,"c":1,"v":7300},{"d":"2025-10-15","o":0.98,"h":1.03,"l":0.98,"c":1,"v":20700},{"d":"2025-10-16","o":0.94,"h":1.13,"l":0.94,"c":0.98,"v":26900},{"d":"2025-10-17","o":0.96,"h":1.05,"l":0.96,"c":1.05,"v":52900},{"d":"2025-10-20","o":1.04,"h":1.12,"l":1.02,"c":1.06,"v":24600},{"d":"2025-10-21","o":1.09,"h":1.09,"l":0.98,"c":1.04,"v":70800},{"d":"2025-10-22","o":1,"h":1.09,"l":0.88,"c":0.93,"v":38000},{"d":"2025-10-23","o":0.93,"h":1.02,"l":0.9,"c":0.9,"v":41800},{"d":"2025-10-24","o":0.92,"h":0.98,"l":0.87,"c":0.93,"v":22200},{"d":"2025-10-27","o":0.93,"h":0.98,"l":0.93,"c":0.95,"v":10600},{"d":"2025-10-28","o":0.98,"h":0.98,"l":0.96,"c":0.96,"v":7800},{"d":"2025-10-29","o":0.93,"h":0.96,"l":0.93,"c":0.96,"v":8200},{"d":"2025-10-30","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1700},{"d":"2025-10-31","o":0.92,"h":0.96,"l":0.92,"c":0.92,"v":7100},{"d":"2025-11-03","o":0.96,"h":0.96,"l":0.92,"c":0.92,"v":8600},{"d":"2025-11-04","o":0.88,"h":0.96,"l":0.88,"c":0.96,"v":12700},{"d":"2025-11-05","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":3800},{"d":"2025-11-06","o":0.88,"h":0.97,"l":0.88,"c":0.9,"v":5800},{"d":"2025-11-07","o":0.87,"h":0.9,"l":0.84,"c":0.84,"v":14200},{"d":"2025-11-10","o":0.84,"h":0.84,"l":0.77,"c":0.79,"v":7800},{"d":"2025-11-11","o":0.83,"h":0.84,"l":0.81,"c":0.82,"v":6200},{"d":"2025-11-12","o":0.78,"h":0.85,"l":0.78,"c":0.8,"v":7200},{"d":"2025-11-13","o":0.76,"h":0.8,"l":0.75,"c":0.8,"v":5800},{"d":"2025-11-14","o":0.78,"h":0.8,"l":0.7,"c":0.7,"v":26400},{"d":"2025-11-17","o":0.65,"h":0.7,"l":0.65,"c":0.65,"v":12000},{"d":"2025-11-18","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":7600},{"d":"2025-11-19","o":0.6,"h":0.64,"l":0.6,"c":0.63,"v":3600},{"d":"2025-11-20","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":500},{"d":"2025-11-21","o":0.63,"h":0.67,"l":0.6,"c":0.67,"v":19100},{"d":"2025-11-24","o":0.59,"h":0.69,"l":0.59,"c":0.67,"v":11200},{"d":"2025-11-25","o":0.67,"h":0.67,"l":0.63,"c":0.63,"v":19000},{"d":"2025-11-26","o":0.61,"h":0.7,"l":0.61,"c":0.64,"v":8100},{"d":"2025-11-28","o":0.66,"h":0.69,"l":0.66,"c":0.66,"v":3300},{"d":"2025-12-01","o":0.63,"h":0.69,"l":0.63,"c":0.66,"v":1800},{"d":"2025-12-02","o":0.66,"h":0.75,"l":0.66,"c":0.75,"v":7200},{"d":"2025-12-03","o":0.76,"h":0.76,"l":0.7,"c":0.72,"v":21100},{"d":"2025-12-04","o":0.77,"h":1.3,"l":0.77,"c":0.97,"v":20749300},{"d":"2025-12-05","o":0.88,"h":0.92,"l":0.7,"c":0.78,"v":830100},{"d":"2025-12-08","o":0.71,"h":0.92,"l":0.71,"c":0.92,"v":163800},{"d":"2025-12-09","o":1,"h":1.01,"l":0.88,"c":0.92,"v":83500},{"d":"2025-12-10","o":0.88,"h":0.88,"l":0.75,"c":0.8,"v":29000},{"d":"2025-12-11","o":0.76,"h":0.84,"l":0.76,"c":0.83,"v":20900},{"d":"2025-12-12","o":0.74,"h":0.83,"l":0.74,"c":0.83,"v":23100},{"d":"2025-12-15","o":0.78,"h":0.83,"l":0.77,"c":0.82,"v":16200},{"d":"2025-12-16","o":0.77,"h":0.84,"l":0.77,"c":0.83,"v":12400},{"d":"2025-12-17","o":0.83,"h":0.85,"l":0.8,"c":0.83,"v":28100},{"d":"2025-12-18","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":11000},{"d":"2025-12-19","o":0.79,"h":0.82,"l":0.77,"c":0.82,"v":7700},{"d":"2025-12-22","o":0.78,"h":0.82,"l":0.75,"c":0.8,"v":8400},{"d":"2025-12-23","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":4100},{"d":"2025-12-24","o":0.76,"h":0.76,"l":0.7,"c":0.74,"v":9300},{"d":"2025-12-26","o":0.75,"h":0.75,"l":0.66,"c":0.66,"v":11800},{"d":"2025-12-29","o":0.65,"h":0.69,"l":0.65,"c":0.66,"v":13500},{"d":"2025-12-30","o":0.66,"h":0.75,"l":0.65,"c":0.68,"v":33800},{"d":"2025-12-31","o":0.68,"h":0.69,"l":0.68,"c":0.68,"v":4200},{"d":"2026-01-02","o":0.63,"h":0.68,"l":0.63,"c":0.67,"v":4800},{"d":"2026-01-05","o":0.67,"h":0.69,"l":0.67,"c":0.67,"v":3100},{"d":"2026-01-06","o":0.68,"h":0.69,"l":0.67,"c":0.67,"v":8700},{"d":"2026-01-07","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":1400},{"d":"2026-01-08","o":0.62,"h":0.69,"l":0.62,"c":0.65,"v":8200},{"d":"2026-01-09","o":0.63,"h":0.73,"l":0.63,"c":0.7,"v":53300},{"d":"2026-01-12","o":0.67,"h":0.73,"l":0.63,"c":0.69,"v":5800},{"d":"2026-01-13","o":0.72,"h":0.75,"l":0.69,"c":0.69,"v":8100},{"d":"2026-01-14","o":0.69,"h":0.76,"l":0.67,"c":0.7,"v":104500},{"d":"2026-01-15","o":0.74,"h":0.85,"l":0.71,"c":0.74,"v":53100},{"d":"2026-01-16","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":4200},{"d":"2026-01-20","o":0.65,"h":0.76,"l":0.65,"c":0.67,"v":41100},{"d":"2026-01-21","o":0.66,"h":0.73,"l":0.66,"c":0.7,"v":13600},{"d":"2026-01-22","o":0.65,"h":0.73,"l":0.65,"c":0.67,"v":7400},{"d":"2026-01-23","o":0.77,"h":0.77,"l":0.7,"c":0.73,"v":11100},{"d":"2026-01-26","o":0.72,"h":0.75,"l":0.72,"c":0.74,"v":3400},{"d":"2026-01-27","o":0.73,"h":0.77,"l":0.73,"c":0.74,"v":10400},{"d":"2026-01-28","o":0.69,"h":0.75,"l":0.69,"c":0.74,"v":19600},{"d":"2026-01-29","o":0.69,"h":0.72,"l":0.69,"c":0.71,"v":8800},{"d":"2026-01-30","o":0.71,"h":0.75,"l":0.71,"c":0.71,"v":6500},{"d":"2026-02-02","o":0.71,"h":0.77,"l":0.7,"c":0.77,"v":5200},{"d":"2026-02-03","o":0.77,"h":0.77,"l":0.75,"c":0.76,"v":4800},{"d":"2026-02-04","o":0.76,"h":0.8,"l":0.76,"c":0.8,"v":11700},{"d":"2026-02-05","o":0.82,"h":0.86,"l":0.79,"c":0.85,"v":22700},{"d":"2026-02-06","o":0.89,"h":0.89,"l":0.82,"c":0.82,"v":32100},{"d":"2026-02-09","o":0.8,"h":0.8,"l":0.76,"c":0.76,"v":3600},{"d":"2026-02-10","o":0.74,"h":0.78,"l":0.74,"c":0.78,"v":2200},{"d":"2026-02-11","o":0.79,"h":0.87,"l":0.78,"c":0.79,"v":3600},{"d":"2026-02-12","o":0.76,"h":0.82,"l":0.76,"c":0.82,"v":1800},{"d":"2026-02-13","o":0.88,"h":0.88,"l":0.82,"c":0.82,"v":5600},{"d":"2026-02-17","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":1400},{"d":"2026-02-18","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":9800},{"d":"2026-02-19","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":2700},{"d":"2026-02-20","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":200},{"d":"2026-02-23","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3200},{"d":"2026-02-24","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":500},{"d":"2026-02-25","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":2800},{"d":"2026-02-26","o":0.73,"h":0.79,"l":0.73,"c":0.79,"v":1400},{"d":"2026-02-27","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":1900},{"d":"2026-03-02","o":0.71,"h":0.73,"l":0.6,"c":0.65,"v":41700},{"d":"2026-03-03","o":0.64,"h":0.66,"l":0.64,"c":0.64,"v":23100},{"d":"2026-03-04","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":3200},{"d":"2026-03-05","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":1300},{"d":"2026-03-06","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":700},{"d":"2026-03-09","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":1100},{"d":"2026-03-10","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2026-03-11","o":0.69,"h":0.69,"l":0.65,"c":0.66,"v":5700},{"d":"2026-03-12","o":0.66,"h":0.73,"l":0.65,"c":0.69,"v":2000},{"d":"2026-03-13","o":0.67,"h":0.69,"l":0.65,"c":0.69,"v":1300},{"d":"2026-03-16","o":0.65,"h":0.69,"l":0.62,"c":0.65,"v":5700},{"d":"2026-03-17","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":5100},{"d":"2026-03-18","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":600},{"d":"2026-03-19","o":0.67,"h":0.67,"l":0.61,"c":0.61,"v":2800},{"d":"2026-03-20","o":0.63,"h":0.63,"l":0.62,"c":0.63,"v":800},{"d":"2026-03-23","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2026-03-24","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2026-03-25","o":0.63,"h":0.65,"l":0.63,"c":0.65,"v":500},{"d":"2026-03-26","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":1000},{"d":"2026-03-27","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"2026-03-30","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":1800},{"d":"2026-03-31","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":1120},{"d":"2026-04-01","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":619},{"d":"2026-04-02","o":0.61,"h":0.66,"l":0.61,"c":0.61,"v":1890},{"d":"2026-04-06","o":0.6,"h":0.66,"l":0.6,"c":0.62,"v":14804},{"d":"2026-04-07","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":755},{"d":"2026-04-08","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":1101},{"d":"2026-04-09","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":5780},{"d":"2026-04-10","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":638},{"d":"2026-04-13","o":0.64,"h":0.65,"l":0.61,"c":0.61,"v":4086},{"d":"2026-04-14","o":0.64,"h":0.64,"l":0.58,"c":0.61,"v":1932},{"d":"2026-04-15","o":0.58,"h":0.65,"l":0.58,"c":0.61,"v":2612},{"d":"2026-04-16","o":0.54,"h":0.65,"l":0.54,"c":0.58,"v":3360},{"d":"2026-04-17","o":0.74,"h":0.95,"l":0.61,"c":0.74,"v":14597766},{"d":"2026-04-20","o":0.77,"h":0.79,"l":0.71,"c":0.78,"v":451925},{"d":"2026-04-21","o":0.72,"h":0.87,"l":0.72,"c":0.84,"v":134596},{"d":"2026-04-22","o":0.82,"h":0.82,"l":0.75,"c":0.8,"v":41760},{"d":"2026-04-23","o":0.72,"h":0.81,"l":0.72,"c":0.74,"v":37838},{"d":"2026-04-24","o":0.71,"h":0.81,"l":0.71,"c":0.77,"v":15056},{"d":"2026-04-27","o":0.73,"h":0.76,"l":0.7,"c":0.72,"v":81622},{"d":"2026-04-28","o":0.7,"h":0.8,"l":0.7,"c":0.8,"v":16198},{"d":"2026-04-29","o":0.73,"h":0.79,"l":0.59,"c":0.62,"v":133226},{"d":"2026-04-30","o":0.66,"h":0.66,"l":0.62,"c":0.65,"v":33836},{"d":"2026-05-01","o":0.62,"h":0.65,"l":0.6,"c":0.6,"v":29388},{"d":"2026-05-04","o":0.59,"h":0.73,"l":0.59,"c":0.68,"v":56779},{"d":"2026-05-05","o":0.68,"h":0.69,"l":0.65,"c":0.68,"v":9093},{"d":"2026-05-06","o":0.65,"h":0.7,"l":0.65,"c":0.7,"v":18489},{"d":"2026-05-07","o":0.68,"h":0.68,"l":0.65,"c":0.67,"v":7078},{"d":"2026-05-08","o":0.69,"h":0.93,"l":0.69,"c":0.81,"v":381734},{"d":"2026-05-11","o":0.76,"h":1.08,"l":0.75,"c":1.05,"v":187187},{"d":"2026-05-12","o":1.05,"h":1.05,"l":0.99,"c":1.03,"v":118996},{"d":"2026-05-13","o":1.01,"h":1.04,"l":1,"c":1.04,"v":125743},{"d":"2026-05-14","o":1,"h":1.03,"l":1,"c":1.01,"v":123665},{"d":"2026-05-15","o":1.02,"h":1.02,"l":1,"c":1.02,"v":117204},{"d":"2026-05-18","o":1.01,"h":1.02,"l":1,"c":1.02,"v":129901},{"d":"2026-05-19","o":0.99,"h":1.02,"l":0.99,"c":1.01,"v":150011}]