[{"d":"2023-10-20","o":11.6,"h":11.6,"l":8,"c":8.3,"v":2992600},{"d":"2023-10-23","o":8.14,"h":8.16,"l":7.99,"c":8.1,"v":777700},{"d":"2023-10-24","o":8.5,"h":8.85,"l":8.32,"c":8.74,"v":405000},{"d":"2023-10-25","o":8.91,"h":9.15,"l":8.52,"c":9.1,"v":511500},{"d":"2023-10-26","o":9,"h":9.1,"l":8.75,"c":9.05,"v":230500},{"d":"2023-10-27","o":9.19,"h":9.4,"l":9,"c":9.28,"v":150100},{"d":"2023-10-30","o":9.29,"h":9.47,"l":9.04,"c":9.22,"v":173000},{"d":"2023-10-31","o":9.33,"h":9.4,"l":9.14,"c":9.2,"v":135800},{"d":"2023-11-01","o":9,"h":10.43,"l":8.91,"c":9.76,"v":196200},{"d":"2023-11-02","o":9.69,"h":9.9,"l":9.55,"c":9.8,"v":252500},{"d":"2023-11-03","o":9.79,"h":10.12,"l":9.7,"c":10.1,"v":665800},{"d":"2023-11-06","o":10.13,"h":10.24,"l":10.05,"c":10.13,"v":162300},{"d":"2023-11-07","o":10,"h":10.4,"l":10,"c":10.21,"v":316200},{"d":"2023-11-08","o":10.29,"h":10.76,"l":10.29,"c":10.35,"v":307400},{"d":"2023-11-09","o":10.93,"h":10.99,"l":9.54,"c":10.1,"v":490900},{"d":"2023-11-10","o":10.33,"h":10.33,"l":9.82,"c":10,"v":542800},{"d":"2023-11-13","o":10.16,"h":10.65,"l":9.98,"c":10.5,"v":355500},{"d":"2023-11-14","o":10.67,"h":11.06,"l":10.4,"c":10.8,"v":311100},{"d":"2023-11-15","o":10.38,"h":11.48,"l":10.04,"c":11.22,"v":582900},{"d":"2023-11-16","o":11.37,"h":11.42,"l":10.93,"c":11.06,"v":941600},{"d":"2023-11-17","o":11.19,"h":11.4,"l":10.82,"c":11.03,"v":107600},{"d":"2023-11-20","o":11.05,"h":11.43,"l":10.98,"c":11.02,"v":110300},{"d":"2023-11-21","o":10.8,"h":10.8,"l":10.54,"c":10.63,"v":88100},{"d":"2023-11-22","o":10.65,"h":10.75,"l":10.08,"c":10.12,"v":138900},{"d":"2023-11-24","o":10.42,"h":10.6,"l":9.93,"c":10.3,"v":92400},{"d":"2023-11-27","o":10.15,"h":10.2,"l":9.28,"c":9.97,"v":299000},{"d":"2023-11-28","o":9.81,"h":10.22,"l":9.42,"c":9.8,"v":499800},{"d":"2023-11-29","o":9.63,"h":10.08,"l":9.6,"c":10,"v":167100},{"d":"2023-11-30","o":9.79,"h":10.2,"l":9.61,"c":10.15,"v":74800},{"d":"2023-12-01","o":10.22,"h":10.25,"l":10.03,"c":10.07,"v":15000},{"d":"2023-12-04","o":10.14,"h":10.27,"l":9.95,"c":10.27,"v":38900},{"d":"2023-12-05","o":10.56,"h":10.56,"l":10.13,"c":10.17,"v":61100},{"d":"2023-12-06","o":10.33,"h":10.45,"l":10.2,"c":10.21,"v":7400},{"d":"2023-12-07","o":10.36,"h":10.8,"l":10.27,"c":10.3,"v":83800},{"d":"2023-12-08","o":10.5,"h":10.8,"l":10.29,"c":10.49,"v":186500},{"d":"2023-12-11","o":10.27,"h":10.5,"l":10.02,"c":10.42,"v":37200},{"d":"2023-12-12","o":10.17,"h":10.41,"l":9.97,"c":10.39,"v":117100},{"d":"2023-12-13","o":10.29,"h":10.65,"l":10.17,"c":10.41,"v":90800},{"d":"2023-12-14","o":10.45,"h":10.64,"l":10.23,"c":10.45,"v":132400},{"d":"2023-12-15","o":10.36,"h":10.67,"l":10.36,"c":10.5,"v":109700},{"d":"2023-12-18","o":10.48,"h":10.56,"l":10.48,"c":10.53,"v":59500},{"d":"2023-12-19","o":10.53,"h":11.4,"l":10.29,"c":11.4,"v":270400},{"d":"2023-12-20","o":10.76,"h":11.05,"l":9.5,"c":10.57,"v":244900},{"d":"2023-12-21","o":10.68,"h":11.02,"l":10.47,"c":10.81,"v":123200},{"d":"2023-12-22","o":10.84,"h":11.31,"l":10.63,"c":11.28,"v":72000},{"d":"2023-12-26","o":11.27,"h":11.27,"l":10.51,"c":10.83,"v":215600},{"d":"2023-12-27","o":10.91,"h":11.04,"l":10.48,"c":10.79,"v":56900},{"d":"2023-12-28","o":10.91,"h":10.94,"l":10.66,"c":10.8,"v":521100},{"d":"2023-12-29","o":10.75,"h":11.2,"l":10.2,"c":10.7,"v":187000},{"d":"2024-01-02","o":10.48,"h":10.83,"l":10.42,"c":10.8,"v":81000},{"d":"2024-01-03","o":10.5,"h":11.58,"l":10.5,"c":10.9,"v":127400},{"d":"2024-01-04","o":10.91,"h":10.91,"l":10.7,"c":10.75,"v":208700},{"d":"2024-01-05","o":10.71,"h":10.9,"l":10.62,"c":10.74,"v":98600},{"d":"2024-01-08","o":10.71,"h":11.21,"l":10.7,"c":11.21,"v":88100},{"d":"2024-01-09","o":11.15,"h":11.16,"l":11,"c":11.16,"v":28400},{"d":"2024-01-10","o":11.15,"h":11.28,"l":10.85,"c":11,"v":77500},{"d":"2024-01-11","o":11.16,"h":11.38,"l":10.89,"c":11.09,"v":67900},{"d":"2024-01-12","o":11.19,"h":11.29,"l":11.03,"c":11.29,"v":18700},{"d":"2024-01-16","o":11.18,"h":11.65,"l":10.8,"c":11.45,"v":337700},{"d":"2024-01-17","o":11.48,"h":11.62,"l":11.05,"c":11.52,"v":492100},{"d":"2024-01-18","o":12,"h":12.86,"l":10.5,"c":11.29,"v":1487100},{"d":"2024-01-19","o":11.36,"h":11.83,"l":10.91,"c":11.57,"v":188300},{"d":"2024-01-22","o":11.57,"h":11.92,"l":11.36,"c":11.63,"v":128500},{"d":"2024-01-23","o":11.5,"h":12.05,"l":11.37,"c":11.94,"v":145300},{"d":"2024-01-24","o":11.73,"h":12.11,"l":11.68,"c":11.89,"v":186700},{"d":"2024-01-25","o":12,"h":12.12,"l":11.84,"c":12.02,"v":77100},{"d":"2024-01-26","o":12.2,"h":12.85,"l":12.2,"c":12.56,"v":122300},{"d":"2024-01-29","o":12.57,"h":13.35,"l":12.57,"c":13.26,"v":93700},{"d":"2024-01-30","o":13.4,"h":14.03,"l":12.71,"c":12.85,"v":68200},{"d":"2024-01-31","o":12.71,"h":13.52,"l":12.71,"c":13.18,"v":85100},{"d":"2024-02-01","o":13.3,"h":13.53,"l":12.92,"c":13.17,"v":75000},{"d":"2024-02-02","o":12.99,"h":13,"l":12.48,"c":12.55,"v":92900},{"d":"2024-02-05","o":12.39,"h":12.49,"l":12.14,"c":12.27,"v":17200},{"d":"2024-02-06","o":12.15,"h":12.67,"l":12.05,"c":12.5,"v":19900},{"d":"2024-02-07","o":12.39,"h":12.6,"l":12.12,"c":12.37,"v":52600},{"d":"2024-02-08","o":12.21,"h":13,"l":12.09,"c":12.77,"v":57300},{"d":"2024-02-09","o":12.55,"h":12.86,"l":12.31,"c":12.5,"v":70300},{"d":"2024-02-12","o":12.6,"h":12.72,"l":11.51,"c":12.2,"v":89900},{"d":"2024-02-13","o":11.95,"h":12.23,"l":11.78,"c":11.99,"v":56300},{"d":"2024-02-14","o":12,"h":12.31,"l":11.88,"c":12.02,"v":43500},{"d":"2024-02-15","o":11.73,"h":12.57,"l":11.73,"c":12,"v":19700},{"d":"2024-02-16","o":12.19,"h":12.39,"l":11.79,"c":12.08,"v":19900},{"d":"2024-02-20","o":12.11,"h":12.42,"l":11.86,"c":12.2,"v":43800},{"d":"2024-02-21","o":12.2,"h":12.79,"l":11.95,"c":12.14,"v":107300},{"d":"2024-02-22","o":12.6,"h":13.1,"l":12.31,"c":12.8,"v":35300},{"d":"2024-02-23","o":13.09,"h":14.71,"l":12.83,"c":14.48,"v":165800},{"d":"2024-02-26","o":14.93,"h":15.16,"l":14.43,"c":14.75,"v":124300},{"d":"2024-02-27","o":14.38,"h":15.15,"l":14.38,"c":14.98,"v":116900},{"d":"2024-02-28","o":14.79,"h":14.82,"l":13.65,"c":13.83,"v":82200},{"d":"2024-02-29","o":13.77,"h":13.84,"l":13,"c":13.6,"v":176300},{"d":"2024-03-01","o":13.95,"h":14.32,"l":13.58,"c":13.94,"v":139100},{"d":"2024-03-04","o":14.06,"h":14.98,"l":13.43,"c":14.66,"v":81500},{"d":"2024-03-05","o":14.21,"h":15,"l":14.03,"c":14.96,"v":63800},{"d":"2024-03-06","o":14.82,"h":15.68,"l":14.43,"c":14.6,"v":176900},{"d":"2024-03-07","o":14.4,"h":14.63,"l":14.12,"c":14.5,"v":57800},{"d":"2024-03-08","o":14.52,"h":14.52,"l":14,"c":14.1,"v":28600},{"d":"2024-03-11","o":14.26,"h":14.26,"l":13.21,"c":13.26,"v":87600},{"d":"2024-03-12","o":13.36,"h":13.96,"l":13.16,"c":13.51,"v":129100},{"d":"2024-03-13","o":13.21,"h":13.91,"l":13.07,"c":13.33,"v":62800},{"d":"2024-03-14","o":13.38,"h":13.52,"l":12.84,"c":13.06,"v":44300},{"d":"2024-03-15","o":13.29,"h":14.56,"l":13.28,"c":13.95,"v":48300},{"d":"2024-03-18","o":13.85,"h":15.29,"l":13.68,"c":14.09,"v":43800},{"d":"2024-03-19","o":14,"h":16.17,"l":13.63,"c":14.71,"v":128600},{"d":"2024-03-20","o":14.58,"h":17.02,"l":14.19,"c":14.97,"v":103200},{"d":"2024-03-21","o":15.03,"h":15.15,"l":14.05,"c":14.77,"v":45200},{"d":"2024-03-22","o":14.77,"h":14.87,"l":14.28,"c":14.61,"v":23200},{"d":"2024-03-25","o":14.67,"h":15.06,"l":14.32,"c":14.32,"v":95900},{"d":"2024-03-26","o":14.8,"h":14.93,"l":14.33,"c":14.84,"v":34900},{"d":"2024-03-27","o":14.88,"h":14.94,"l":14.14,"c":14.79,"v":167700},{"d":"2024-03-28","o":14.62,"h":14.64,"l":13.63,"c":14.3,"v":114300},{"d":"2024-04-01","o":14.4,"h":14.4,"l":13.6,"c":13.97,"v":33600},{"d":"2024-04-02","o":14.15,"h":14.4,"l":13.81,"c":14.04,"v":163700},{"d":"2024-04-03","o":14.19,"h":15.24,"l":14.16,"c":14.94,"v":80200},{"d":"2024-04-04","o":15.15,"h":15.39,"l":14.59,"c":14.94,"v":58600},{"d":"2024-04-05","o":14.93,"h":15.16,"l":14.64,"c":14.86,"v":25900},{"d":"2024-04-08","o":15.2,"h":15.33,"l":15,"c":15.09,"v":21700},{"d":"2024-04-09","o":15.2,"h":15.27,"l":14.67,"c":14.89,"v":65800},{"d":"2024-04-10","o":14.36,"h":16.59,"l":14.07,"c":15.39,"v":155400},{"d":"2024-04-11","o":15.81,"h":16.14,"l":14.92,"c":15,"v":79700},{"d":"2024-04-12","o":14.57,"h":15.09,"l":14.57,"c":15,"v":47800},{"d":"2024-04-15","o":14.82,"h":15.41,"l":14.51,"c":14.7,"v":41700},{"d":"2024-04-16","o":14.48,"h":15.26,"l":14.45,"c":14.73,"v":23600},{"d":"2024-04-17","o":14.82,"h":15.17,"l":14.27,"c":14.88,"v":32300},{"d":"2024-04-18","o":14.99,"h":15.24,"l":14.76,"c":15.11,"v":6800},{"d":"2024-04-19","o":15.02,"h":15.39,"l":14.99,"c":15.31,"v":9000},{"d":"2024-04-22","o":15.51,"h":15.76,"l":15.28,"c":15.69,"v":5300},{"d":"2024-04-23","o":15.82,"h":16.4,"l":15.74,"c":15.86,"v":78300},{"d":"2024-04-24","o":16.08,"h":16.11,"l":15.89,"c":15.89,"v":7500},{"d":"2024-04-25","o":15.73,"h":16.17,"l":15.55,"c":15.74,"v":8400},{"d":"2024-04-26","o":15.78,"h":16,"l":15.06,"c":15.78,"v":53900},{"d":"2024-04-29","o":16.63,"h":16.63,"l":15.44,"c":15.52,"v":90700},{"d":"2024-04-30","o":15.49,"h":15.68,"l":14.67,"c":15,"v":47400},{"d":"2024-05-01","o":14.85,"h":15.43,"l":14.61,"c":15.04,"v":21500},{"d":"2024-05-02","o":14.98,"h":15,"l":14.24,"c":14.92,"v":61400},{"d":"2024-05-03","o":14.88,"h":15.1,"l":14.32,"c":14.54,"v":30300},{"d":"2024-05-06","o":14.73,"h":15,"l":14.55,"c":14.95,"v":23500},{"d":"2024-05-07","o":14.95,"h":15.06,"l":14.46,"c":14.56,"v":32900},{"d":"2024-05-08","o":14.56,"h":14.75,"l":13.38,"c":14.28,"v":57400},{"d":"2024-05-09","o":14.11,"h":14.43,"l":13.81,"c":14.15,"v":31100},{"d":"2024-05-10","o":14.34,"h":14.48,"l":13.74,"c":14.09,"v":29400},{"d":"2024-05-13","o":14.36,"h":14.36,"l":13.72,"c":13.95,"v":45100},{"d":"2024-05-14","o":14.11,"h":14.27,"l":13.8,"c":13.85,"v":24000},{"d":"2024-05-15","o":13.96,"h":14.2,"l":13.92,"c":13.95,"v":171600},{"d":"2024-05-16","o":14.05,"h":14.07,"l":13.86,"c":14,"v":21900},{"d":"2024-05-17","o":14,"h":14.01,"l":13.61,"c":13.64,"v":16400},{"d":"2024-05-20","o":14.43,"h":14.43,"l":13.53,"c":13.85,"v":34000},{"d":"2024-05-21","o":13.86,"h":14.4,"l":13.8,"c":14.31,"v":420200},{"d":"2024-05-22","o":14.22,"h":14.72,"l":14.11,"c":14.3,"v":19200},{"d":"2024-05-23","o":14.25,"h":14.45,"l":13.44,"c":13.9,"v":37000},{"d":"2024-05-24","o":13.82,"h":14.07,"l":12.22,"c":13.86,"v":42100},{"d":"2024-05-28","o":13.84,"h":14.03,"l":13,"c":13.73,"v":34700},{"d":"2024-05-29","o":13.55,"h":13.69,"l":13.1,"c":13.12,"v":23500},{"d":"2024-05-30","o":13.19,"h":13.67,"l":13.09,"c":13.34,"v":20700},{"d":"2024-05-31","o":13.35,"h":14,"l":13.08,"c":14,"v":21000},{"d":"2024-06-03","o":13.83,"h":13.83,"l":13.4,"c":13.48,"v":42000},{"d":"2024-06-04","o":13.3,"h":13.84,"l":13.09,"c":13.33,"v":39900},{"d":"2024-06-05","o":13.63,"h":13.94,"l":13.5,"c":13.53,"v":12400},{"d":"2024-06-06","o":13.8,"h":14,"l":13.32,"c":13.95,"v":10500},{"d":"2024-06-07","o":13.9,"h":14.5,"l":13.9,"c":14.3,"v":6400},{"d":"2024-06-10","o":14.09,"h":14.7,"l":13.64,"c":13.95,"v":12200},{"d":"2024-06-11","o":14.36,"h":14.52,"l":13.85,"c":14.09,"v":21400},{"d":"2024-06-12","o":14.08,"h":14.43,"l":13.98,"c":14.43,"v":27400},{"d":"2024-06-13","o":13.47,"h":14.14,"l":13.41,"c":13.62,"v":38600},{"d":"2024-06-14","o":13.15,"h":13.99,"l":12.5,"c":13.58,"v":55600},{"d":"2024-06-17","o":13.07,"h":14,"l":12.71,"c":13.55,"v":139100},{"d":"2024-06-18","o":13.54,"h":13.9,"l":13.32,"c":13.32,"v":21000},{"d":"2024-06-20","o":13.93,"h":14.22,"l":13.69,"c":13.72,"v":24400},{"d":"2024-06-21","o":13.86,"h":13.86,"l":13.4,"c":13.4,"v":10200},{"d":"2024-06-24","o":13.76,"h":13.99,"l":13.23,"c":13.75,"v":22200},{"d":"2024-06-25","o":13.59,"h":13.6,"l":13.16,"c":13.3,"v":146100},{"d":"2024-06-26","o":13.1,"h":13.28,"l":12.83,"c":12.96,"v":22000},{"d":"2024-06-27","o":12.79,"h":13.43,"l":12.75,"c":12.75,"v":12400},{"d":"2024-06-28","o":12.61,"h":13.48,"l":12.39,"c":13.22,"v":59600},{"d":"2024-07-01","o":13.56,"h":14.15,"l":13.27,"c":13.56,"v":43900},{"d":"2024-07-02","o":13.71,"h":13.85,"l":13.27,"c":13.5,"v":37000},{"d":"2024-07-03","o":13.53,"h":13.53,"l":13.03,"c":13.07,"v":8300},{"d":"2024-07-05","o":13.43,"h":13.43,"l":12.97,"c":13,"v":12900},{"d":"2024-07-08","o":13.6,"h":13.64,"l":13.1,"c":13.1,"v":127300},{"d":"2024-07-09","o":13.56,"h":13.71,"l":13.13,"c":13.24,"v":84700},{"d":"2024-07-10","o":13.3,"h":13.55,"l":13.14,"c":13.2,"v":80300},{"d":"2024-07-11","o":13.55,"h":13.73,"l":13.26,"c":13.35,"v":278700},{"d":"2024-07-12","o":13.64,"h":13.78,"l":13.36,"c":13.63,"v":46400},{"d":"2024-07-15","o":13.58,"h":14.07,"l":13.58,"c":13.75,"v":66700},{"d":"2024-07-16","o":13.54,"h":14.16,"l":13.04,"c":13.44,"v":157900},{"d":"2024-07-17","o":13.56,"h":13.73,"l":13.12,"c":13.28,"v":29800},{"d":"2024-07-18","o":13.23,"h":13.35,"l":12.69,"c":12.85,"v":152200},{"d":"2024-07-19","o":12.81,"h":12.9,"l":12.34,"c":12.4,"v":34400},{"d":"2024-07-22","o":12.54,"h":12.61,"l":12.12,"c":12.12,"v":37800},{"d":"2024-07-23","o":12.32,"h":12.43,"l":11.82,"c":12.04,"v":63400},{"d":"2024-07-24","o":11.93,"h":12.11,"l":11.61,"c":11.85,"v":98700},{"d":"2024-07-25","o":11.98,"h":12.11,"l":11.7,"c":11.82,"v":48100},{"d":"2024-07-26","o":12.01,"h":12.3,"l":11.62,"c":11.86,"v":57200},{"d":"2024-07-29","o":11.92,"h":12.07,"l":11.54,"c":11.81,"v":49000},{"d":"2024-07-30","o":12.13,"h":12.28,"l":11.55,"c":11.83,"v":106900},{"d":"2024-07-31","o":11.85,"h":12.02,"l":11.66,"c":11.81,"v":70800},{"d":"2024-08-01","o":11.88,"h":12.08,"l":11.64,"c":11.76,"v":27300},{"d":"2024-08-02","o":11.79,"h":11.97,"l":11.59,"c":11.97,"v":61000},{"d":"2024-08-05","o":11.61,"h":11.68,"l":10.88,"c":11.05,"v":76700},{"d":"2024-08-06","o":11.49,"h":11.49,"l":10.9,"c":10.93,"v":149200},{"d":"2024-08-07","o":11.24,"h":11.59,"l":10.8,"c":11.26,"v":252800},{"d":"2024-08-08","o":11.21,"h":11.52,"l":10.95,"c":11.23,"v":150900},{"d":"2024-08-09","o":11.29,"h":11.4,"l":11.06,"c":11.19,"v":100300},{"d":"2024-08-12","o":11.27,"h":11.35,"l":10.94,"c":10.99,"v":111100},{"d":"2024-08-13","o":10.99,"h":11.24,"l":10.85,"c":10.96,"v":76800},{"d":"2024-08-14","o":11.06,"h":11.11,"l":10.87,"c":10.99,"v":22000},{"d":"2024-08-15","o":11.08,"h":11.26,"l":10.8,"c":11.02,"v":41700},{"d":"2024-08-16","o":10.97,"h":11.09,"l":10.77,"c":10.85,"v":94300},{"d":"2024-08-19","o":10.92,"h":11.16,"l":10.86,"c":11.12,"v":38800},{"d":"2024-08-20","o":11.2,"h":11.79,"l":10.97,"c":11.38,"v":103600},{"d":"2024-08-21","o":11.27,"h":11.84,"l":11.27,"c":11.55,"v":58200},{"d":"2024-08-22","o":11.66,"h":11.75,"l":11.44,"c":11.66,"v":24600},{"d":"2024-08-23","o":11.55,"h":11.84,"l":11.5,"c":11.6,"v":70300},{"d":"2024-08-26","o":11.71,"h":11.78,"l":11.52,"c":11.63,"v":11600},{"d":"2024-08-27","o":11.7,"h":12.1,"l":11.55,"c":11.96,"v":80800},{"d":"2024-08-28","o":11.95,"h":12.42,"l":11.93,"c":12.26,"v":70600},{"d":"2024-08-29","o":12.43,"h":12.94,"l":12.43,"c":12.7,"v":110700},{"d":"2024-08-30","o":12.71,"h":13.17,"l":12.63,"c":12.71,"v":92500},{"d":"2024-09-03","o":12.71,"h":13.1,"l":12.1,"c":12.41,"v":99900},{"d":"2024-09-04","o":12.6,"h":12.6,"l":12.06,"c":12.26,"v":79300},{"d":"2024-09-05","o":12.23,"h":12.54,"l":12.1,"c":12.28,"v":135700},{"d":"2024-09-06","o":12.22,"h":12.38,"l":11.89,"c":12.35,"v":76800},{"d":"2024-09-09","o":12.47,"h":12.47,"l":11.87,"c":12,"v":161800},{"d":"2024-09-10","o":11.99,"h":12.05,"l":11.74,"c":11.76,"v":17400},{"d":"2024-09-11","o":11.78,"h":12.06,"l":11.58,"c":11.75,"v":39800},{"d":"2024-09-12","o":11.84,"h":12.15,"l":11.62,"c":11.96,"v":51600},{"d":"2024-09-13","o":12.05,"h":12.24,"l":11.72,"c":11.72,"v":61200},{"d":"2024-09-16","o":11.82,"h":11.9,"l":11.48,"c":11.48,"v":49100},{"d":"2024-09-17","o":11.58,"h":11.67,"l":11.22,"c":11.35,"v":69500},{"d":"2024-09-18","o":11.47,"h":11.61,"l":11.37,"c":11.37,"v":35800},{"d":"2024-09-19","o":11.48,"h":11.72,"l":11.48,"c":11.55,"v":38500},{"d":"2024-09-20","o":11.62,"h":11.69,"l":11.2,"c":11.3,"v":41400},{"d":"2024-09-23","o":11.39,"h":11.4,"l":10.85,"c":10.86,"v":165900},{"d":"2024-09-24","o":11.14,"h":11.42,"l":10.92,"c":11.31,"v":191200},{"d":"2024-09-25","o":11.19,"h":11.41,"l":11.16,"c":11.16,"v":27100},{"d":"2024-09-26","o":11.38,"h":11.72,"l":11.35,"c":11.6,"v":15000},{"d":"2024-09-27","o":11.49,"h":11.84,"l":11.4,"c":11.6,"v":225500},{"d":"2024-09-30","o":11.54,"h":11.68,"l":11.4,"c":11.52,"v":18700},{"d":"2024-10-01","o":11.37,"h":11.37,"l":10.93,"c":10.97,"v":240200},{"d":"2024-10-02","o":10.86,"h":10.86,"l":9.85,"c":10.38,"v":232200},{"d":"2024-10-03","o":10.49,"h":10.51,"l":10.09,"c":10.29,"v":33900},{"d":"2024-10-04","o":10.18,"h":10.18,"l":9.69,"c":9.78,"v":53900},{"d":"2024-10-07","o":9.6,"h":9.75,"l":9.5,"c":9.57,"v":135500},{"d":"2024-10-08","o":9.47,"h":9.57,"l":9.05,"c":9.13,"v":282100},{"d":"2024-10-09","o":9.15,"h":9.3,"l":9,"c":9.26,"v":182000},{"d":"2024-10-10","o":9.12,"h":9.13,"l":8.84,"c":8.97,"v":182600},{"d":"2024-10-11","o":9.17,"h":9.66,"l":8.97,"c":9.52,"v":56400},{"d":"2024-10-14","o":9.5,"h":9.97,"l":8.75,"c":9.54,"v":858800},{"d":"2024-10-15","o":9.5,"h":9.55,"l":9.2,"c":9.48,"v":122400},{"d":"2024-10-16","o":9.38,"h":10.21,"l":9.38,"c":10.13,"v":244200},{"d":"2024-10-17","o":9.96,"h":10.58,"l":9.86,"c":10.35,"v":94500},{"d":"2024-10-18","o":10.27,"h":10.79,"l":10.27,"c":10.45,"v":581400},{"d":"2024-10-21","o":10.34,"h":10.69,"l":10.34,"c":10.5,"v":128700},{"d":"2024-10-22","o":10.44,"h":10.62,"l":10.4,"c":10.5,"v":57300},{"d":"2024-10-23","o":10.39,"h":10.44,"l":10.27,"c":10.28,"v":15400},{"d":"2024-10-24","o":10.19,"h":10.56,"l":10.14,"c":10.45,"v":406800},{"d":"2024-10-25","o":10.31,"h":10.43,"l":10.27,"c":10.3,"v":15200},{"d":"2024-10-28","o":10.26,"h":10.85,"l":10.26,"c":10.69,"v":27900},{"d":"2024-10-29","o":10.71,"h":10.96,"l":10.45,"c":10.6,"v":37500},{"d":"2024-10-30","o":10.49,"h":10.75,"l":10.44,"c":10.49,"v":16700},{"d":"2024-10-31","o":10.43,"h":10.5,"l":10.27,"c":10.32,"v":10400},{"d":"2024-11-01","o":10.36,"h":10.4,"l":10.21,"c":10.27,"v":259200},{"d":"2024-11-04","o":10.41,"h":11.02,"l":10.25,"c":10.55,"v":33200},{"d":"2024-11-05","o":10.46,"h":10.46,"l":10.22,"c":10.25,"v":11500},{"d":"2024-11-06","o":10.29,"h":10.51,"l":10.2,"c":10.4,"v":18900},{"d":"2024-11-07","o":10.48,"h":10.69,"l":10.36,"c":10.54,"v":28400},{"d":"2024-11-08","o":10.31,"h":10.55,"l":10.27,"c":10.47,"v":14500},{"d":"2024-11-11","o":10.43,"h":10.79,"l":10.43,"c":10.55,"v":137700},{"d":"2024-11-12","o":10.2,"h":10.48,"l":10.2,"c":10.33,"v":153300},{"d":"2024-11-13","o":10.3,"h":10.46,"l":10.17,"c":10.18,"v":55100},{"d":"2024-11-14","o":10.12,"h":10.21,"l":9.7,"c":9.96,"v":127700},{"d":"2024-11-15","o":9.69,"h":9.79,"l":9.36,"c":9.5,"v":91500},{"d":"2024-11-18","o":9.5,"h":9.5,"l":8.92,"c":9.12,"v":130900},{"d":"2024-11-19","o":9.14,"h":9.15,"l":8.76,"c":8.91,"v":198400},{"d":"2024-11-20","o":8.91,"h":8.91,"l":8.69,"c":8.86,"v":31100},{"d":"2024-11-21","o":8.8,"h":8.8,"l":8.51,"c":8.7,"v":75700},{"d":"2024-11-22","o":8.69,"h":9.08,"l":8.64,"c":8.78,"v":259600},{"d":"2024-11-25","o":9.03,"h":9.06,"l":8.37,"c":8.5,"v":289200},{"d":"2024-11-26","o":8.27,"h":8.63,"l":8.23,"c":8.5,"v":89100},{"d":"2024-11-27","o":8.45,"h":8.78,"l":8.39,"c":8.56,"v":71800},{"d":"2024-11-29","o":8.29,"h":8.67,"l":8.24,"c":8.53,"v":56100},{"d":"2024-12-02","o":8.22,"h":8.63,"l":8.16,"c":8.48,"v":88100},{"d":"2024-12-03","o":8.23,"h":8.39,"l":8.06,"c":8.3,"v":78500},{"d":"2024-12-04","o":8.45,"h":9.02,"l":8.41,"c":8.89,"v":101600},{"d":"2024-12-05","o":8.73,"h":8.73,"l":8.33,"c":8.33,"v":94700},{"d":"2024-12-06","o":8.37,"h":8.85,"l":8.27,"c":8.81,"v":41600},{"d":"2024-12-09","o":8.53,"h":8.55,"l":8.4,"c":8.5,"v":29200},{"d":"2024-12-10","o":8.62,"h":8.67,"l":8.42,"c":8.58,"v":20800},{"d":"2024-12-11","o":8.62,"h":8.62,"l":7.81,"c":7.94,"v":406000},{"d":"2024-12-12","o":7.8,"h":7.95,"l":7.65,"c":7.65,"v":57400},{"d":"2024-12-13","o":7.71,"h":7.71,"l":7.11,"c":7.11,"v":281300},{"d":"2024-12-16","o":7.48,"h":8.18,"l":7.39,"c":7.9,"v":156200},{"d":"2024-12-17","o":7.68,"h":8.09,"l":7.66,"c":7.94,"v":124900},{"d":"2024-12-18","o":7.9,"h":8.03,"l":7.49,"c":7.8,"v":78700},{"d":"2024-12-19","o":7.86,"h":8,"l":7.68,"c":7.76,"v":71200},{"d":"2024-12-20","o":7.57,"h":7.83,"l":7.39,"c":7.65,"v":258000},{"d":"2024-12-23","o":7.6,"h":7.63,"l":7,"c":7.35,"v":449200},{"d":"2024-12-24","o":7.36,"h":7.78,"l":7.1,"c":7.6,"v":116300},{"d":"2024-12-26","o":7.68,"h":8.11,"l":7.38,"c":7.66,"v":263100},{"d":"2024-12-27","o":7.6,"h":7.6,"l":6.65,"c":7.12,"v":338700},{"d":"2024-12-30","o":6.98,"h":7.33,"l":6.95,"c":7.05,"v":662100},{"d":"2024-12-31","o":6.97,"h":7.49,"l":6.53,"c":7.32,"v":545400},{"d":"2025-01-02","o":7.24,"h":7.53,"l":7.03,"c":7.29,"v":106400},{"d":"2025-01-03","o":7.29,"h":7.51,"l":7.15,"c":7.45,"v":106400},{"d":"2025-01-06","o":7.39,"h":7.46,"l":7.23,"c":7.27,"v":139100},{"d":"2025-01-07","o":7.33,"h":7.43,"l":6.88,"c":6.98,"v":164900},{"d":"2025-01-08","o":7.03,"h":7.03,"l":6.63,"c":6.68,"v":143600},{"d":"2025-01-10","o":6.8,"h":6.85,"l":6.26,"c":6.38,"v":211100},{"d":"2025-01-13","o":6.38,"h":6.62,"l":6.05,"c":6.5,"v":114100},{"d":"2025-01-14","o":6.38,"h":6.41,"l":5.54,"c":6.15,"v":303900},{"d":"2025-01-15","o":6.23,"h":6.46,"l":6.18,"c":6.29,"v":162400},{"d":"2025-01-16","o":6.19,"h":6.27,"l":6.06,"c":6.23,"v":39700},{"d":"2025-01-17","o":6.19,"h":6.23,"l":6.01,"c":6.16,"v":56900},{"d":"2025-01-21","o":6.47,"h":6.56,"l":6.24,"c":6.37,"v":83500},{"d":"2025-01-22","o":6.34,"h":6.55,"l":6.17,"c":6.23,"v":62000},{"d":"2025-01-23","o":6.36,"h":6.36,"l":6,"c":6.08,"v":151300},{"d":"2025-01-24","o":6.24,"h":6.32,"l":6,"c":6.09,"v":174700},{"d":"2025-01-27","o":6.21,"h":6.36,"l":5.99,"c":6.1,"v":111800},{"d":"2025-01-28","o":6.28,"h":6.28,"l":6.01,"c":6.08,"v":222900},{"d":"2025-01-29","o":6.13,"h":6.18,"l":5.49,"c":5.87,"v":201400},{"d":"2025-01-30","o":6.12,"h":6.12,"l":5.76,"c":5.9,"v":76800},{"d":"2025-01-31","o":6.18,"h":6.18,"l":5.92,"c":5.97,"v":131400},{"d":"2025-02-03","o":5.95,"h":5.96,"l":5.72,"c":5.94,"v":98300},{"d":"2025-02-04","o":5.94,"h":6.35,"l":5.55,"c":5.89,"v":31400},{"d":"2025-02-05","o":5.84,"h":6.09,"l":5.76,"c":5.85,"v":164700},{"d":"2025-02-06","o":5.93,"h":6.33,"l":5.88,"c":6.03,"v":405700},{"d":"2025-02-07","o":5.93,"h":6.41,"l":5.88,"c":6.3,"v":574300},{"d":"2025-02-10","o":6.29,"h":6.91,"l":6.21,"c":6.63,"v":83300},{"d":"2025-02-11","o":6.59,"h":6.75,"l":6.45,"c":6.6,"v":97000},{"d":"2025-02-12","o":6.65,"h":6.86,"l":6.57,"c":6.8,"v":165200},{"d":"2025-02-13","o":6.72,"h":7.35,"l":6.68,"c":7.17,"v":82100},{"d":"2025-02-14","o":7.24,"h":7.57,"l":7.18,"c":7.4,"v":58400},{"d":"2025-02-18","o":7.06,"h":7.49,"l":7.02,"c":7.34,"v":218300},{"d":"2025-02-19","o":7.16,"h":7.59,"l":7.02,"c":7.49,"v":231700},{"d":"2025-02-20","o":7.59,"h":7.86,"l":7.52,"c":7.62,"v":79800},{"d":"2025-02-21","o":7.77,"h":8.14,"l":7.77,"c":8.08,"v":47700},{"d":"2025-02-24","o":7.8,"h":7.95,"l":7.43,"c":7.49,"v":135600},{"d":"2025-02-25","o":7.53,"h":7.73,"l":7.4,"c":7.5,"v":90700},{"d":"2025-02-26","o":7.56,"h":7.7,"l":7.49,"c":7.6,"v":91900},{"d":"2025-02-27","o":7.64,"h":7.88,"l":7.49,"c":7.69,"v":52800},{"d":"2025-02-28","o":7.43,"h":7.72,"l":7.33,"c":7.68,"v":154800},{"d":"2025-03-03","o":7.45,"h":7.54,"l":7.24,"c":7.33,"v":195600},{"d":"2025-03-04","o":7.14,"h":7.33,"l":6.95,"c":7.21,"v":161300},{"d":"2025-03-05","o":7.36,"h":7.95,"l":7.33,"c":7.85,"v":103800},{"d":"2025-03-06","o":8.03,"h":8.47,"l":7.96,"c":8.29,"v":176000},{"d":"2025-03-07","o":8.13,"h":8.27,"l":7.9,"c":7.91,"v":243200},{"d":"2025-03-10","o":7.87,"h":7.9,"l":6.01,"c":6.43,"v":1242200},{"d":"2025-03-11","o":6.4,"h":6.5,"l":6.27,"c":6.34,"v":334500},{"d":"2025-03-12","o":6.34,"h":6.49,"l":6.07,"c":6.3,"v":293500},{"d":"2025-03-13","o":6.25,"h":6.25,"l":5.6,"c":5.92,"v":1190300},{"d":"2025-03-14","o":5.99,"h":6.22,"l":5.81,"c":5.94,"v":477300},{"d":"2025-03-17","o":6.19,"h":6.5,"l":5.91,"c":6,"v":622100},{"d":"2025-03-18","o":6.54,"h":6.81,"l":5.95,"c":6.8,"v":342100},{"d":"2025-03-19","o":6.45,"h":7.21,"l":6.45,"c":6.84,"v":238400},{"d":"2025-03-20","o":6.75,"h":7.11,"l":6.61,"c":7.06,"v":176800},{"d":"2025-03-21","o":6.94,"h":7.76,"l":6.94,"c":7.38,"v":175900},{"d":"2025-03-24","o":7.42,"h":7.82,"l":7.06,"c":7.37,"v":121000},{"d":"2025-03-25","o":7.54,"h":7.85,"l":7.07,"c":7.34,"v":73100},{"d":"2025-03-26","o":7.2,"h":7.2,"l":6.96,"c":7.09,"v":72400},{"d":"2025-03-27","o":6.9,"h":6.99,"l":6.52,"c":6.82,"v":105500},{"d":"2025-03-28","o":6.66,"h":6.76,"l":6.17,"c":6.43,"v":152300},{"d":"2025-03-31","o":6.41,"h":6.41,"l":5.82,"c":6.25,"v":297500},{"d":"2025-04-01","o":6.26,"h":6.26,"l":5.76,"c":5.89,"v":216500},{"d":"2025-04-02","o":5.77,"h":6.26,"l":5.77,"c":6.05,"v":131000},{"d":"2025-04-03","o":6,"h":6,"l":5.73,"c":5.79,"v":98300},{"d":"2025-04-04","o":5.54,"h":5.75,"l":5.16,"c":5.32,"v":150600},{"d":"2025-04-07","o":5.28,"h":5.42,"l":5.05,"c":5.23,"v":116700},{"d":"2025-04-08","o":5.5,"h":5.72,"l":5.11,"c":5.17,"v":407800},{"d":"2025-04-09","o":5.18,"h":6.3,"l":4.77,"c":5.86,"v":439800},{"d":"2025-04-10","o":5.64,"h":5.71,"l":5.2,"c":5.59,"v":122500},{"d":"2025-04-11","o":5.49,"h":6.07,"l":5.49,"c":5.97,"v":93500},{"d":"2025-04-14","o":5.92,"h":6.28,"l":5.86,"c":6,"v":151800},{"d":"2025-04-15","o":5.94,"h":6.71,"l":5.91,"c":6.06,"v":138400},{"d":"2025-04-16","o":5.9,"h":6.4,"l":5.89,"c":6.29,"v":123300},{"d":"2025-04-17","o":6.09,"h":6.63,"l":5.98,"c":6.4,"v":125300},{"d":"2025-04-21","o":6.57,"h":6.75,"l":6.16,"c":6.23,"v":15700},{"d":"2025-04-22","o":6.17,"h":6.61,"l":6.17,"c":6.5,"v":104400},{"d":"2025-04-23","o":6.79,"h":7.97,"l":6.75,"c":6.76,"v":230900},{"d":"2025-04-24","o":7,"h":7.39,"l":6.82,"c":6.93,"v":105200},{"d":"2025-04-25","o":7.04,"h":7.08,"l":6.76,"c":6.84,"v":27000},{"d":"2025-04-28","o":7.09,"h":7.41,"l":6.95,"c":7.26,"v":45600},{"d":"2025-04-29","o":7.03,"h":7.42,"l":7.03,"c":7.12,"v":47600},{"d":"2025-04-30","o":7.51,"h":7.51,"l":7,"c":7.12,"v":102600},{"d":"2025-05-01","o":7.23,"h":7.83,"l":6.7,"c":6.91,"v":100200},{"d":"2025-05-02","o":7.29,"h":7.45,"l":7.07,"c":7.19,"v":138300},{"d":"2025-05-05","o":7.38,"h":7.4,"l":7.05,"c":7.12,"v":57500},{"d":"2025-05-06","o":7.06,"h":7.18,"l":6.67,"c":6.75,"v":164600},{"d":"2025-05-07","o":6.8,"h":7.05,"l":6.54,"c":6.62,"v":52500},{"d":"2025-05-08","o":6.87,"h":7.04,"l":6.62,"c":6.85,"v":83900},{"d":"2025-05-09","o":6.98,"h":6.99,"l":6.66,"c":6.71,"v":17200},{"d":"2025-05-12","o":6.34,"h":6.64,"l":6.24,"c":6.4,"v":94800},{"d":"2025-05-13","o":6.33,"h":6.33,"l":6,"c":6.04,"v":57300},{"d":"2025-05-14","o":6.18,"h":6.34,"l":5.95,"c":6.1,"v":69000},{"d":"2025-05-15","o":6,"h":6.15,"l":5.9,"c":5.99,"v":33800},{"d":"2025-05-16","o":5.99,"h":6.22,"l":5.93,"c":6.01,"v":120200},{"d":"2025-05-19","o":6.1,"h":6.1,"l":5.79,"c":5.88,"v":137600},{"d":"2025-05-20","o":5.84,"h":5.92,"l":5.78,"c":5.8,"v":51500},{"d":"2025-05-21","o":5.82,"h":5.89,"l":5.63,"c":5.82,"v":286300},{"d":"2025-05-22","o":5.82,"h":6.13,"l":5.77,"c":6.05,"v":1242900},{"d":"2025-05-23","o":5.9,"h":5.95,"l":5.59,"c":5.67,"v":264200},{"d":"2025-05-27","o":6.05,"h":6.09,"l":5.62,"c":5.69,"v":308600},{"d":"2025-05-28","o":5.84,"h":5.84,"l":5.63,"c":5.68,"v":290200},{"d":"2025-05-29","o":5.74,"h":6.15,"l":5.7,"c":6.01,"v":267600},{"d":"2025-05-30","o":6.01,"h":6.3,"l":5.91,"c":6.02,"v":130100},{"d":"2025-06-02","o":6.14,"h":6.47,"l":6.14,"c":6.35,"v":289900},{"d":"2025-06-03","o":6.5,"h":7.88,"l":6.44,"c":7.74,"v":608700},{"d":"2025-06-04","o":8.2,"h":8.61,"l":7.89,"c":8.06,"v":394900},{"d":"2025-06-05","o":8,"h":8.25,"l":7.88,"c":8.15,"v":249300},{"d":"2025-06-06","o":8.35,"h":8.57,"l":8.15,"c":8.19,"v":121500},{"d":"2025-06-09","o":8.3,"h":8.31,"l":7.59,"c":7.8,"v":217700},{"d":"2025-06-10","o":7.71,"h":7.91,"l":7.61,"c":7.87,"v":184600},{"d":"2025-06-11","o":7.67,"h":7.73,"l":7.2,"c":7.42,"v":94700},{"d":"2025-06-12","o":7.64,"h":7.64,"l":6.93,"c":7.02,"v":97900},{"d":"2025-06-13","o":6.85,"h":7.03,"l":6.58,"c":6.98,"v":496900},{"d":"2025-06-16","o":6.83,"h":6.91,"l":6.57,"c":6.72,"v":306300},{"d":"2025-06-17","o":6.66,"h":6.66,"l":6,"c":6.06,"v":312900},{"d":"2025-06-18","o":6.11,"h":6.13,"l":5.75,"c":6.05,"v":186600},{"d":"2025-06-20","o":6.18,"h":6.19,"l":5.88,"c":5.97,"v":334200},{"d":"2025-06-23","o":5.99,"h":6.16,"l":5.69,"c":6.11,"v":239600},{"d":"2025-06-24","o":6.27,"h":6.75,"l":6.2,"c":6.65,"v":212800},{"d":"2025-06-25","o":6.65,"h":7.15,"l":6.52,"c":7.05,"v":180500},{"d":"2025-06-26","o":7.04,"h":7.24,"l":6.89,"c":7.18,"v":146900},{"d":"2025-06-27","o":7.24,"h":7.59,"l":7.24,"c":7.4,"v":241800},{"d":"2025-06-30","o":7.53,"h":8.06,"l":7.52,"c":7.65,"v":487200},{"d":"2025-07-01","o":7.83,"h":7.83,"l":7.41,"c":7.66,"v":402300},{"d":"2025-07-02","o":7.8,"h":8.13,"l":7.71,"c":7.76,"v":207100},{"d":"2025-07-03","o":7.95,"h":8.06,"l":7.64,"c":7.96,"v":374600},{"d":"2025-07-07","o":8.2,"h":8.2,"l":7.8,"c":7.95,"v":657400},{"d":"2025-07-08","o":8.11,"h":8.11,"l":7.7,"c":7.75,"v":500200},{"d":"2025-07-09","o":7.93,"h":8.5,"l":7.76,"c":8.31,"v":691400},{"d":"2025-07-10","o":8.53,"h":8.56,"l":8.01,"c":8.3,"v":390900},{"d":"2025-07-11","o":8.21,"h":8.52,"l":8.05,"c":8.27,"v":438700},{"d":"2025-07-14","o":8.2,"h":8.92,"l":8.11,"c":8.83,"v":805000},{"d":"2025-07-15","o":9,"h":9.32,"l":8.85,"c":8.85,"v":738200},{"d":"2025-07-16","o":10.02,"h":10.26,"l":9.25,"c":9.88,"v":2315600},{"d":"2025-07-17","o":9.93,"h":10.45,"l":9.78,"c":10.34,"v":798900},{"d":"2025-07-18","o":10.32,"h":10.32,"l":9.86,"c":9.95,"v":619800},{"d":"2025-07-21","o":10.14,"h":10.64,"l":10.05,"c":10.14,"v":1486100},{"d":"2025-07-22","o":10.69,"h":10.73,"l":9.95,"c":10,"v":5448900},{"d":"2025-07-23","o":63.1,"h":71.35,"l":62.5,"c":68.6,"v":27831900},{"d":"2025-07-24","o":68.98,"h":72.9,"l":67.33,"c":69.76,"v":8339800},{"d":"2025-07-25","o":67.97,"h":70.25,"l":65.87,"c":66.49,"v":3540500},{"d":"2025-07-28","o":65.69,"h":68.12,"l":65.67,"c":66.57,"v":1722300},{"d":"2025-07-29","o":67,"h":70.92,"l":66.11,"c":69.8,"v":2339300},{"d":"2025-07-30","o":70.96,"h":71.84,"l":69.58,"c":70.83,"v":1379500},{"d":"2025-07-31","o":69.77,"h":75.51,"l":69.67,"c":71.77,"v":1465000},{"d":"2025-08-01","o":69.69,"h":72.95,"l":69.37,"c":71.94,"v":1252900},{"d":"2025-08-04","o":70.78,"h":72.55,"l":69.64,"c":72.07,"v":526800},{"d":"2025-08-05","o":72.02,"h":72.14,"l":68.59,"c":70.91,"v":926500},{"d":"2025-08-06","o":70.32,"h":72.69,"l":67.09,"c":69.09,"v":1635800},{"d":"2025-08-07","o":69.07,"h":71.67,"l":69.07,"c":70.02,"v":1145200},{"d":"2025-08-08","o":71.27,"h":72.98,"l":68.5,"c":70.13,"v":668400},{"d":"2025-08-11","o":69.83,"h":70.92,"l":68.54,"c":69,"v":583900},{"d":"2025-08-12","o":69.16,"h":72.26,"l":69.1,"c":71.91,"v":959900},{"d":"2025-08-13","o":71.63,"h":73.9,"l":68.75,"c":69.89,"v":1423900},{"d":"2025-08-14","o":69.15,"h":70.48,"l":68.26,"c":69.56,"v":853500},{"d":"2025-08-15","o":69.8,"h":71.45,"l":69.06,"c":70.44,"v":551600},{"d":"2025-08-18","o":70.12,"h":71.17,"l":69.71,"c":70.01,"v":533500},{"d":"2025-08-19","o":69.07,"h":69.56,"l":68.4,"c":68.96,"v":1395400},{"d":"2025-08-20","o":67.73,"h":72.01,"l":67.15,"c":71.89,"v":1999500},{"d":"2025-08-21","o":72.2,"h":74.79,"l":71.5,"c":74.43,"v":1554200},{"d":"2025-08-22","o":75.1,"h":78.49,"l":75.05,"c":77.28,"v":1378600},{"d":"2025-08-25","o":77.08,"h":77.86,"l":75.99,"c":77.46,"v":696100},{"d":"2025-08-26","o":76.02,"h":80,"l":75.83,"c":79.7,"v":1721700},{"d":"2025-08-27","o":80.4,"h":81.36,"l":79.37,"c":79.43,"v":1251600},{"d":"2025-08-28","o":78.71,"h":81.95,"l":78,"c":81.64,"v":951200},{"d":"2025-08-29","o":82,"h":82.13,"l":79.95,"c":81.03,"v":578500},{"d":"2025-09-02","o":80.01,"h":82.51,"l":80.01,"c":81.99,"v":592400},{"d":"2025-09-03","o":82.38,"h":83.87,"l":81.73,"c":83.65,"v":637800},{"d":"2025-09-04","o":83.24,"h":86.22,"l":83.04,"c":85.55,"v":855100},{"d":"2025-09-05","o":85.01,"h":92.91,"l":82.72,"c":88.03,"v":3204200},{"d":"2025-09-08","o":89.42,"h":90.5,"l":86.49,"c":90,"v":1437300},{"d":"2025-09-09","o":89.4,"h":91.3,"l":87.53,"c":89.25,"v":1202400},{"d":"2025-09-10","o":90,"h":90,"l":86.14,"c":87.63,"v":715300},{"d":"2025-09-11","o":86.88,"h":86.88,"l":82.5,"c":85.96,"v":1304000},{"d":"2025-09-12","o":83,"h":84.82,"l":82.27,"c":84.01,"v":1042100},{"d":"2025-09-15","o":82.19,"h":86.72,"l":81.85,"c":85.87,"v":858700},{"d":"2025-09-16","o":85.46,"h":85.46,"l":81.82,"c":82.28,"v":777800},{"d":"2025-09-17","o":82.64,"h":84.19,"l":80.53,"c":81,"v":775200},{"d":"2025-09-18","o":80.8,"h":84.4,"l":80.11,"c":83.31,"v":805300},{"d":"2025-09-19","o":83.52,"h":83.99,"l":81.28,"c":82.3,"v":592300},{"d":"2025-09-22","o":81.75,"h":82.69,"l":80.88,"c":82.21,"v":1172300},{"d":"2025-09-23","o":82.99,"h":84.25,"l":81.67,"c":82.02,"v":1232100},{"d":"2025-09-24","o":83.75,"h":84.99,"l":81.71,"c":82.55,"v":1033300},{"d":"2025-09-25","o":83,"h":84.5,"l":81.02,"c":82,"v":636500},{"d":"2025-09-26","o":81.79,"h":83.95,"l":81.57,"c":82.84,"v":767800},{"d":"2025-09-29","o":83.5,"h":84.59,"l":82.7,"c":83.33,"v":744800},{"d":"2025-09-30","o":83.99,"h":85.72,"l":82.56,"c":84.9,"v":1392600},{"d":"2025-10-01","o":83.6,"h":85,"l":82.15,"c":82.4,"v":866900},{"d":"2025-10-02","o":82.49,"h":83.53,"l":81.9,"c":82.87,"v":504800},{"d":"2025-10-03","o":82.68,"h":84.76,"l":82.5,"c":83.92,"v":741500},{"d":"2025-10-06","o":89,"h":90.7,"l":86.57,"c":86.67,"v":2943200},{"d":"2025-10-07","o":87.32,"h":87.59,"l":85,"c":87.01,"v":728800},{"d":"2025-10-08","o":87.01,"h":88.99,"l":85.86,"c":86.51,"v":652300},{"d":"2025-10-09","o":87.11,"h":93.77,"l":87.11,"c":90.61,"v":1355100},{"d":"2025-10-10","o":93.71,"h":97.83,"l":90.14,"c":93.77,"v":1963500},{"d":"2025-10-13","o":97,"h":97.18,"l":93.43,"c":95.63,"v":998300},{"d":"2025-10-14","o":95.99,"h":98.39,"l":94.32,"c":97.82,"v":1007400},{"d":"2025-10-15","o":97.89,"h":98.64,"l":94.42,"c":95.61,"v":789300},{"d":"2025-10-16","o":97.21,"h":98.04,"l":92.07,"c":92.91,"v":1778200},{"d":"2025-10-17","o":92.01,"h":93.2,"l":90.81,"c":92.73,"v":598000},{"d":"2025-10-20","o":92.6,"h":94.26,"l":90.07,"c":91.49,"v":746800},{"d":"2025-10-21","o":92.46,"h":92.64,"l":91.03,"c":91.67,"v":458400},{"d":"2025-10-22","o":91.07,"h":91.28,"l":87.6,"c":90.71,"v":786000},{"d":"2025-10-23","o":90.81,"h":92.2,"l":90,"c":90.47,"v":523500},{"d":"2025-10-24","o":91.91,"h":93.2,"l":90.75,"c":90.76,"v":795700},{"d":"2025-10-27","o":91.49,"h":94.94,"l":90.85,"c":94.84,"v":1242800},{"d":"2025-10-28","o":95.92,"h":97.1,"l":93.36,"c":94.25,"v":1355900},{"d":"2025-10-29","o":96.51,"h":98.94,"l":93.95,"c":98.94,"v":1492100},{"d":"2025-10-30","o":101.25,"h":106.73,"l":99.56,"c":104.29,"v":1749200},{"d":"2025-10-31","o":106.09,"h":108,"l":102.41,"c":102.42,"v":897400},{"d":"2025-11-03","o":101.4,"h":101.89,"l":96.52,"c":98.85,"v":1957300},{"d":"2025-11-04","o":98.8,"h":104.99,"l":98.54,"c":98.64,"v":1247500},{"d":"2025-11-05","o":96.12,"h":100.38,"l":96.1,"c":99.61,"v":713500},{"d":"2025-11-06","o":102.4,"h":105.3,"l":100.57,"c":103.9,"v":878100},{"d":"2025-11-07","o":102.49,"h":106.58,"l":101.37,"c":105.27,"v":925900},{"d":"2025-11-10","o":106.17,"h":109.71,"l":104.81,"c":106.12,"v":818300},{"d":"2025-11-11","o":104.03,"h":109.09,"l":103,"c":109.06,"v":776300},{"d":"2025-11-12","o":109.05,"h":109.05,"l":102.03,"c":103.43,"v":904700},{"d":"2025-11-13","o":103.17,"h":105.53,"l":100.5,"c":100.9,"v":713800},{"d":"2025-11-14","o":103,"h":112.5,"l":103,"c":110.39,"v":2422700},{"d":"2025-11-17","o":111.96,"h":116.43,"l":110.56,"c":113.62,"v":1517100},{"d":"2025-11-18","o":112.42,"h":115.43,"l":110.25,"c":113.83,"v":1111600},{"d":"2025-11-19","o":113.83,"h":115.39,"l":111.33,"c":112.95,"v":797500},{"d":"2025-11-20","o":116.74,"h":126.99,"l":116.35,"c":122.9,"v":4466000},{"d":"2025-11-21","o":120.01,"h":122.75,"l":114.06,"c":119.12,"v":1700700},{"d":"2025-11-24","o":121.77,"h":127,"l":119.45,"c":125.71,"v":1792200},{"d":"2025-11-25","o":125,"h":128.5,"l":122.99,"c":128.23,"v":917900},{"d":"2025-11-26","o":128.87,"h":130.25,"l":124.73,"c":125.68,"v":919700},{"d":"2025-11-28","o":126.97,"h":126.97,"l":123.85,"c":124.83,"v":369200},{"d":"2025-12-01","o":125.25,"h":125.51,"l":118.27,"c":119.92,"v":905800},{"d":"2025-12-02","o":120.98,"h":121.47,"l":114.34,"c":114.83,"v":976600},{"d":"2025-12-03","o":112.95,"h":115.45,"l":109,"c":110.93,"v":2414100},{"d":"2025-12-04","o":112.5,"h":112.57,"l":107.06,"c":110.64,"v":2569700},{"d":"2025-12-05","o":109.75,"h":115.12,"l":109.1,"c":114.51,"v":1297100},{"d":"2025-12-08","o":116.88,"h":118.88,"l":113.79,"c":115.05,"v":922500},{"d":"2025-12-09","o":116.98,"h":123.16,"l":115.71,"c":123.04,"v":2708200},{"d":"2025-12-10","o":134.79,"h":138.49,"l":126.14,"c":127.53,"v":3919800},{"d":"2025-12-11","o":125.36,"h":137.97,"l":124.98,"c":133.09,"v":2698600},{"d":"2025-12-12","o":129.24,"h":131.02,"l":122.81,"c":125.54,"v":1609900},{"d":"2025-12-15","o":125.57,"h":125.59,"l":116.6,"c":117.91,"v":1746600},{"d":"2025-12-16","o":113,"h":115.61,"l":108.53,"c":110.98,"v":2266700},{"d":"2025-12-17","o":112.24,"h":113.3,"l":109.99,"c":110.82,"v":1326600},{"d":"2025-12-18","o":113.99,"h":117.71,"l":112.01,"c":113.61,"v":968200},{"d":"2025-12-19","o":117.74,"h":120.52,"l":114.9,"c":114.94,"v":2336600},{"d":"2025-12-22","o":136.99,"h":139.62,"l":130.14,"c":138.72,"v":4685200},{"d":"2025-12-23","o":141.79,"h":142.49,"l":137.4,"c":138.35,"v":1359300},{"d":"2025-12-24","o":140.67,"h":148.83,"l":140.67,"c":145.31,"v":1010200},{"d":"2025-12-26","o":144.89,"h":144.89,"l":139.42,"c":142.31,"v":665100},{"d":"2025-12-29","o":147,"h":147,"l":139.87,"c":140.4,"v":982700},{"d":"2025-12-30","o":140,"h":140.47,"l":134.02,"c":138.34,"v":1436600},{"d":"2025-12-31","o":138,"h":138,"l":129.88,"c":134.85,"v":2756900},{"d":"2026-01-02","o":136.8,"h":138.69,"l":132.61,"c":133.77,"v":978100},{"d":"2026-01-05","o":133.05,"h":133.1,"l":121.02,"c":123.23,"v":1858700},{"d":"2026-01-06","o":123.51,"h":124.58,"l":116.2,"c":119.1,"v":1810300},{"d":"2026-01-07","o":124.86,"h":129.56,"l":123,"c":126.48,"v":2119400},{"d":"2026-01-08","o":125.1,"h":125.1,"l":108.95,"c":115.49,"v":3850200},{"d":"2026-01-09","o":118.62,"h":119.17,"l":113,"c":114.4,"v":1709600},{"d":"2026-01-12","o":121.75,"h":129.64,"l":117.64,"c":118,"v":6147100},{"d":"2026-01-13","o":119.15,"h":124.2,"l":118.25,"c":119.64,"v":1792600},{"d":"2026-01-14","o":120.27,"h":127.25,"l":120,"c":125.01,"v":1465100},{"d":"2026-01-15","o":130.13,"h":130.13,"l":113.4,"c":116.8,"v":3231100},{"d":"2026-01-16","o":117.23,"h":119.52,"l":116.03,"c":117.1,"v":779700},{"d":"2026-01-20","o":119.88,"h":122.5,"l":113.64,"c":118.84,"v":1989900},{"d":"2026-01-21","o":119.99,"h":121.44,"l":117.01,"c":120.01,"v":798300},{"d":"2026-01-22","o":118.03,"h":123.74,"l":117.33,"c":123.63,"v":1073500},{"d":"2026-01-23","o":122.32,"h":125.86,"l":122,"c":122.12,"v":747600},{"d":"2026-01-26","o":121.74,"h":123.89,"l":119.33,"c":120.88,"v":637200},{"d":"2026-01-27","o":121.55,"h":125,"l":118.13,"c":118.89,"v":1071100},{"d":"2026-01-28","o":118.73,"h":119.16,"l":112.88,"c":113.98,"v":1031100},{"d":"2026-01-29","o":114.58,"h":114.99,"l":111.34,"c":113.54,"v":1049000},{"d":"2026-01-30","o":113.34,"h":114.65,"l":110.98,"c":111.15,"v":633100},{"d":"2026-02-02","o":107.49,"h":112.21,"l":107.42,"c":111.46,"v":751100},{"d":"2026-02-03","o":111.68,"h":114.96,"l":110.4,"c":113.32,"v":733600},{"d":"2026-02-04","o":113.99,"h":116.72,"l":111.69,"c":113.57,"v":782200},{"d":"2026-02-05","o":112,"h":115.18,"l":109.11,"c":110.71,"v":628300},{"d":"2026-02-06","o":111.68,"h":118.2,"l":110.47,"c":117.67,"v":672600},{"d":"2026-02-09","o":117.58,"h":119.91,"l":116.01,"c":119.78,"v":537700},{"d":"2026-02-10","o":119.76,"h":122.54,"l":118.69,"c":119.18,"v":554000},{"d":"2026-02-11","o":119.11,"h":123.37,"l":115.93,"c":122.77,"v":525500},{"d":"2026-02-12","o":124.58,"h":125.48,"l":122.36,"c":124.54,"v":999000},{"d":"2026-02-13","o":124.01,"h":126.25,"l":123.01,"c":124.99,"v":794000},{"d":"2026-02-17","o":126.51,"h":127.95,"l":123.93,"c":125.63,"v":928500},{"d":"2026-02-18","o":127.46,"h":130.48,"l":126.01,"c":126.98,"v":1176100},{"d":"2026-02-19","o":129.1,"h":132.47,"l":126.9,"c":130.24,"v":1049900},{"d":"2026-02-20","o":130.45,"h":133.42,"l":129.27,"c":130.35,"v":739200},{"d":"2026-02-23","o":128.29,"h":132.92,"l":127.32,"c":132.91,"v":718800},{"d":"2026-02-24","o":130.84,"h":130.89,"l":124.04,"c":128.29,"v":1110000},{"d":"2026-02-25","o":125.7,"h":127.14,"l":122.16,"c":123.33,"v":885000},{"d":"2026-02-26","o":122.85,"h":122.85,"l":116.54,"c":119.47,"v":1052200},{"d":"2026-02-27","o":119.8,"h":122.49,"l":119.5,"c":121.28,"v":554500},{"d":"2026-03-02","o":118.28,"h":118.5,"l":112.48,"c":113.11,"v":1234200},{"d":"2026-03-03","o":109.72,"h":113.07,"l":105.78,"c":111.1,"v":1410200},{"d":"2026-03-04","o":111.93,"h":117.49,"l":111.75,"c":116.77,"v":533100},{"d":"2026-03-05","o":116.35,"h":116.45,"l":111.25,"c":112.7,"v":593000},{"d":"2026-03-06","o":110.75,"h":111.33,"l":108.83,"c":109.33,"v":822800},{"d":"2026-03-09","o":108.19,"h":110.22,"l":107.75,"c":109.61,"v":648900},{"d":"2026-03-10","o":112.01,"h":116.44,"l":112.01,"c":115.28,"v":543600},{"d":"2026-03-11","o":114.01,"h":114.39,"l":110.8,"c":112.31,"v":698400},{"d":"2026-03-12","o":120.24,"h":122.23,"l":111,"c":116.98,"v":2295900},{"d":"2026-03-13","o":117.38,"h":121.29,"l":114.67,"c":115.5,"v":702000},{"d":"2026-03-16","o":119.99,"h":123.72,"l":118.55,"c":122.75,"v":1595900},{"d":"2026-03-17","o":123.51,"h":127,"l":123.32,"c":126.62,"v":694000},{"d":"2026-03-18","o":126.01,"h":126.01,"l":122.26,"c":123.99,"v":1175300},{"d":"2026-03-19","o":122.5,"h":124.99,"l":120.47,"c":123.03,"v":735200},{"d":"2026-03-20","o":123.99,"h":126.86,"l":120.01,"c":120.34,"v":1380000},{"d":"2026-03-23","o":120.63,"h":123,"l":115.01,"c":115.42,"v":1288400},{"d":"2026-03-24","o":116.16,"h":116.92,"l":109.08,"c":110.17,"v":2331400},{"d":"2026-03-25","o":112,"h":113.75,"l":110.13,"c":110.7,"v":783000},{"d":"2026-03-26","o":109.22,"h":111,"l":108.23,"c":109.48,"v":848500},{"d":"2026-03-27","o":108.24,"h":108.43,"l":102,"c":102.47,"v":1757500},{"d":"2026-03-30","o":103.5,"h":104.8,"l":100.15,"c":101.5,"v":760500},{"d":"2026-03-31","o":102.42,"h":112.91,"l":102.39,"c":111.35,"v":1301162},{"d":"2026-04-01","o":113.35,"h":118.8,"l":113.21,"c":114.97,"v":1038882},{"d":"2026-04-02","o":112.31,"h":119.79,"l":112,"c":118.37,"v":952925},{"d":"2026-04-06","o":117.89,"h":120,"l":117.33,"c":119.47,"v":295420},{"d":"2026-04-07","o":119.06,"h":119.06,"l":113.75,"c":116.48,"v":388457},{"d":"2026-04-08","o":120.3,"h":120.75,"l":117,"c":118.96,"v":436609},{"d":"2026-04-09","o":120,"h":126,"l":120,"c":125.69,"v":1058185},{"d":"2026-04-10","o":126,"h":128.42,"l":122.58,"c":126.14,"v":997836},{"d":"2026-04-13","o":122,"h":126,"l":120.19,"c":121.31,"v":1396832},{"d":"2026-04-14","o":122.17,"h":127.44,"l":121.03,"c":125.8,"v":934165},{"d":"2026-04-15","o":126.5,"h":126.79,"l":119.5,"c":121.48,"v":980385},{"d":"2026-04-16","o":121.69,"h":123.19,"l":119.51,"c":122.47,"v":738812},{"d":"2026-04-17","o":125.11,"h":125.72,"l":119.79,"c":120.16,"v":1178494},{"d":"2026-04-20","o":120.16,"h":120.75,"l":114.9,"c":114.98,"v":862032},{"d":"2026-04-21","o":115.01,"h":116.98,"l":111.28,"c":111.43,"v":719831},{"d":"2026-04-22","o":113.4,"h":115.99,"l":111.82,"c":115.99,"v":655005},{"d":"2026-04-23","o":115.26,"h":116.51,"l":112.77,"c":113,"v":556207},{"d":"2026-04-24","o":113,"h":115.36,"l":110.69,"c":114.56,"v":888679},{"d":"2026-04-27","o":112.48,"h":113.68,"l":111.01,"c":111.9,"v":758535},{"d":"2026-04-28","o":111.79,"h":114.41,"l":109.77,"c":109.87,"v":599901},{"d":"2026-04-29","o":109.87,"h":110.26,"l":106.06,"c":106.24,"v":879486},{"d":"2026-04-30","o":108.49,"h":117.72,"l":108.12,"c":117.38,"v":1194603},{"d":"2026-05-01","o":117.42,"h":119.03,"l":115.63,"c":117.61,"v":442760},{"d":"2026-05-04","o":118.31,"h":119.04,"l":114.85,"c":117.13,"v":565371},{"d":"2026-05-05","o":124.34,"h":125.36,"l":119.7,"c":123.78,"v":1243443},{"d":"2026-05-06","o":125.64,"h":129.18,"l":123.45,"c":126.54,"v":1238304},{"d":"2026-05-07","o":126.56,"h":128.87,"l":124.04,"c":124.65,"v":1179751},{"d":"2026-05-08","o":124.84,"h":126.65,"l":121.21,"c":122.74,"v":904039},{"d":"2026-05-11","o":122.11,"h":124.39,"l":119.18,"c":122.13,"v":677803},{"d":"2026-05-12","o":123,"h":123.75,"l":120.5,"c":121.39,"v":734477},{"d":"2026-05-13","o":121,"h":123.52,"l":118.82,"c":121.91,"v":721520},{"d":"2026-05-14","o":121.45,"h":122.34,"l":118.68,"c":121,"v":691595},{"d":"2026-05-15","o":118.85,"h":119.05,"l":114.44,"c":114.53,"v":943015},{"d":"2026-05-18","o":114.55,"h":115.31,"l":110.82,"c":113.55,"v":796927},{"d":"2026-05-19","o":111.52,"h":115.25,"l":109.93,"c":113.73,"v":1100498}]