[{"d":"2021-10-27","o":16.51,"h":19.75,"l":15.1,"c":18.2,"v":1860100},{"d":"2021-10-28","o":18.14,"h":19.34,"l":16.5,"c":18.06,"v":490000},{"d":"2021-10-29","o":18.65,"h":23.97,"l":17.36,"c":22.35,"v":634000},{"d":"2021-11-01","o":23.7,"h":24.5,"l":22.65,"c":23.57,"v":470500},{"d":"2021-11-02","o":22.5,"h":23.98,"l":21,"c":21.84,"v":220400},{"d":"2021-11-03","o":21.39,"h":23.55,"l":20.22,"c":22.36,"v":202300},{"d":"2021-11-04","o":22.51,"h":23.2,"l":21.5,"c":22.4,"v":120500},{"d":"2021-11-05","o":22.01,"h":22.5,"l":20.76,"c":21.54,"v":83900},{"d":"2021-11-08","o":21.02,"h":21.39,"l":19.6,"c":20.3,"v":155500},{"d":"2021-11-09","o":20.39,"h":22.01,"l":19.88,"c":21.87,"v":234000},{"d":"2021-11-10","o":21.2,"h":21.99,"l":20.6,"c":21.54,"v":169300},{"d":"2021-11-11","o":21.05,"h":23,"l":20.7,"c":21.59,"v":154300},{"d":"2021-11-12","o":21.47,"h":22.5,"l":20,"c":22.17,"v":128400},{"d":"2021-11-15","o":22,"h":22.99,"l":21.15,"c":22.9,"v":130000},{"d":"2021-11-16","o":22.42,"h":27.5,"l":22.31,"c":25.79,"v":527400},{"d":"2021-11-17","o":26.24,"h":26.45,"l":25.09,"c":25.36,"v":155300},{"d":"2021-11-18","o":25.36,"h":25.75,"l":22,"c":24.7,"v":296700},{"d":"2021-11-19","o":23.28,"h":24.95,"l":23.1,"c":24.1,"v":74400},{"d":"2021-11-22","o":24.91,"h":24.91,"l":19.71,"c":21.6,"v":344400},{"d":"2021-11-23","o":21.5,"h":21.8,"l":19.65,"c":21.61,"v":94600},{"d":"2021-11-24","o":21.23,"h":23.81,"l":21.01,"c":23.64,"v":150400},{"d":"2021-11-26","o":23,"h":27.55,"l":22.03,"c":26.29,"v":131300},{"d":"2021-11-29","o":26.5,"h":26.52,"l":24.73,"c":26.09,"v":141300},{"d":"2021-11-30","o":25.95,"h":27.57,"l":25.01,"c":27.16,"v":128200},{"d":"2021-12-01","o":26.92,"h":27.57,"l":22.18,"c":22.52,"v":350500},{"d":"2021-12-02","o":22.52,"h":24.32,"l":21.68,"c":23.88,"v":138400},{"d":"2021-12-03","o":23.83,"h":24.52,"l":21.77,"c":24.16,"v":98100},{"d":"2021-12-06","o":24.21,"h":25.73,"l":22.9,"c":24.41,"v":90900},{"d":"2021-12-07","o":24.78,"h":27.22,"l":24.78,"c":26.76,"v":147100},{"d":"2021-12-08","o":27,"h":27.37,"l":24.53,"c":24.94,"v":133700},{"d":"2021-12-09","o":24.77,"h":26.25,"l":24.5,"c":25.19,"v":88400},{"d":"2021-12-10","o":25.28,"h":26.69,"l":24.52,"c":25.24,"v":84900},{"d":"2021-12-13","o":25.39,"h":26.59,"l":25.05,"c":25.79,"v":111800},{"d":"2021-12-14","o":25.68,"h":26.89,"l":22.7,"c":23.25,"v":203800},{"d":"2021-12-15","o":23.28,"h":24.97,"l":23.18,"c":24.7,"v":149000},{"d":"2021-12-16","o":24.75,"h":25.5,"l":20.75,"c":21.6,"v":266300},{"d":"2021-12-17","o":21.17,"h":21.27,"l":18.51,"c":19.2,"v":889300},{"d":"2021-12-20","o":18.71,"h":19.29,"l":18.18,"c":18.64,"v":112100},{"d":"2021-12-21","o":18.89,"h":20.29,"l":18.7,"c":19.68,"v":121000},{"d":"2021-12-22","o":19.79,"h":21,"l":19.61,"c":20.89,"v":89500},{"d":"2021-12-23","o":21.14,"h":21.72,"l":20.59,"c":20.93,"v":61400},{"d":"2021-12-27","o":21.18,"h":22.27,"l":21.18,"c":21.99,"v":46200},{"d":"2021-12-28","o":22.02,"h":22.15,"l":19.71,"c":20.64,"v":79200},{"d":"2021-12-29","o":20.71,"h":20.85,"l":20.32,"c":20.54,"v":40900},{"d":"2021-12-30","o":20.26,"h":22.28,"l":20.26,"c":20.84,"v":53300},{"d":"2021-12-31","o":20.78,"h":21.28,"l":20.65,"c":21.11,"v":42500},{"d":"2022-01-03","o":21.17,"h":21.77,"l":20.13,"c":21.36,"v":116200},{"d":"2022-01-04","o":21.03,"h":21.09,"l":19.15,"c":19.73,"v":79000},{"d":"2022-01-05","o":19.36,"h":20.15,"l":17.81,"c":17.98,"v":74500},{"d":"2022-01-06","o":18.14,"h":19.2,"l":16.86,"c":17.64,"v":54700},{"d":"2022-01-07","o":18.03,"h":18.3,"l":17.43,"c":17.82,"v":51000},{"d":"2022-01-10","o":17.19,"h":18.26,"l":16.23,"c":17.96,"v":46700},{"d":"2022-01-11","o":17.84,"h":19.42,"l":17.7,"c":18.8,"v":28600},{"d":"2022-01-12","o":19.21,"h":19.21,"l":17.09,"c":17.09,"v":53800},{"d":"2022-01-13","o":17.33,"h":17.47,"l":15.6,"c":15.66,"v":50600},{"d":"2022-01-14","o":16.03,"h":16.03,"l":14.69,"c":15.25,"v":45600},{"d":"2022-01-18","o":14.69,"h":15.17,"l":14.03,"c":14.39,"v":66000},{"d":"2022-01-19","o":14.42,"h":14.74,"l":13.22,"c":13.23,"v":38400},{"d":"2022-01-20","o":13.5,"h":14,"l":12.65,"c":12.73,"v":25400},{"d":"2022-01-21","o":12.48,"h":12.87,"l":11.73,"c":12.55,"v":63200},{"d":"2022-01-24","o":12.09,"h":13.8,"l":11.48,"c":13.61,"v":59400},{"d":"2022-01-25","o":13.36,"h":13.36,"l":11.84,"c":12.36,"v":66000},{"d":"2022-01-26","o":12.81,"h":13.74,"l":12.41,"c":13.15,"v":99100},{"d":"2022-01-27","o":12.82,"h":13.65,"l":12.39,"c":12.94,"v":86000},{"d":"2022-01-28","o":13.06,"h":14.09,"l":12.36,"c":13.66,"v":81400},{"d":"2022-01-31","o":13.6,"h":14.83,"l":13.01,"c":14.79,"v":61800},{"d":"2022-02-01","o":14.82,"h":15.63,"l":14.18,"c":15.6,"v":58600},{"d":"2022-02-02","o":15.66,"h":16.26,"l":14.64,"c":15.85,"v":89300},{"d":"2022-02-03","o":15.15,"h":16.18,"l":14.21,"c":14.28,"v":42800},{"d":"2022-02-04","o":14.1,"h":15.83,"l":14.1,"c":15.63,"v":44900},{"d":"2022-02-07","o":15.65,"h":15.83,"l":14.57,"c":15.13,"v":58200},{"d":"2022-02-08","o":14.93,"h":15.65,"l":14.9,"c":15.27,"v":24800},{"d":"2022-02-09","o":15.54,"h":16.14,"l":15.32,"c":16.09,"v":36300},{"d":"2022-02-10","o":15.5,"h":17.53,"l":14.59,"c":16.71,"v":45100},{"d":"2022-02-11","o":16.66,"h":17.28,"l":16.53,"c":16.75,"v":63200},{"d":"2022-02-14","o":16.53,"h":16.83,"l":15.9,"c":16.3,"v":35900},{"d":"2022-02-15","o":16.83,"h":17.3,"l":16.1,"c":17.13,"v":18000},{"d":"2022-02-16","o":17.04,"h":17.49,"l":16.19,"c":17.13,"v":58000},{"d":"2022-02-17","o":16.89,"h":17.45,"l":16.16,"c":16.26,"v":5800},{"d":"2022-02-18","o":16.26,"h":16.26,"l":14.93,"c":14.99,"v":18900},{"d":"2022-02-22","o":14.88,"h":18.28,"l":14.88,"c":17.83,"v":177800},{"d":"2022-02-23","o":18.26,"h":19.45,"l":17.62,"c":18.53,"v":94300},{"d":"2022-02-24","o":17.91,"h":20.63,"l":17.81,"c":19.22,"v":104300},{"d":"2022-02-25","o":19.25,"h":19.25,"l":16.66,"c":16.92,"v":106000},{"d":"2022-02-28","o":16.49,"h":16.61,"l":14.59,"c":14.93,"v":94400},{"d":"2022-03-01","o":14.86,"h":14.96,"l":13.39,"c":13.65,"v":71000},{"d":"2022-03-02","o":13.65,"h":15.12,"l":13.5,"c":14.75,"v":76100},{"d":"2022-03-03","o":14.81,"h":14.81,"l":12.78,"c":13,"v":91100},{"d":"2022-03-04","o":12.56,"h":13.53,"l":12.17,"c":13.52,"v":85400},{"d":"2022-03-07","o":13.39,"h":14.02,"l":11.46,"c":11.51,"v":63800},{"d":"2022-03-08","o":11.7,"h":13.09,"l":11.4,"c":12.39,"v":31400},{"d":"2022-03-09","o":12.83,"h":13.54,"l":12.55,"c":13.13,"v":34200},{"d":"2022-03-10","o":12.75,"h":13.52,"l":12.49,"c":13.37,"v":47400},{"d":"2022-03-11","o":13.44,"h":13.57,"l":12.37,"c":12.7,"v":51100},{"d":"2022-03-14","o":12.71,"h":12.71,"l":11.18,"c":11.91,"v":52400},{"d":"2022-03-15","o":12.07,"h":12.99,"l":11.34,"c":12.72,"v":43500},{"d":"2022-03-16","o":12.96,"h":13.34,"l":11.46,"c":12.35,"v":138800},{"d":"2022-03-17","o":12.19,"h":13.16,"l":12.19,"c":12.99,"v":45100},{"d":"2022-03-18","o":12.81,"h":14.88,"l":12.81,"c":14.79,"v":111500},{"d":"2022-03-21","o":14.39,"h":14.84,"l":13.66,"c":13.66,"v":39200},{"d":"2022-03-22","o":13.78,"h":14.09,"l":13.44,"c":14.09,"v":54600},{"d":"2022-03-23","o":14.08,"h":14.08,"l":13.22,"c":13.22,"v":21700},{"d":"2022-03-24","o":13.34,"h":13.54,"l":12.93,"c":13.35,"v":25900},{"d":"2022-03-25","o":13.31,"h":13.45,"l":12.63,"c":12.99,"v":22200},{"d":"2022-03-28","o":13.03,"h":13.22,"l":12.78,"c":13.14,"v":21200},{"d":"2022-03-29","o":13.35,"h":14.2,"l":12.87,"c":13.89,"v":89800},{"d":"2022-03-30","o":13.82,"h":14.25,"l":13,"c":13.05,"v":23600},{"d":"2022-03-31","o":13.04,"h":13.17,"l":12.58,"c":13,"v":36000},{"d":"2022-04-01","o":13.07,"h":13.63,"l":12.77,"c":13.14,"v":43500},{"d":"2022-04-04","o":13.35,"h":14.03,"l":13.14,"c":13.94,"v":57200},{"d":"2022-04-05","o":14.21,"h":14.26,"l":13.09,"c":13.75,"v":39800},{"d":"2022-04-06","o":13.54,"h":13.75,"l":13,"c":13.04,"v":17800},{"d":"2022-04-07","o":13.52,"h":14.01,"l":12.78,"c":13.21,"v":24100},{"d":"2022-04-08","o":13.51,"h":13.61,"l":12.75,"c":13.02,"v":36900},{"d":"2022-04-11","o":12.7,"h":13.12,"l":12.19,"c":12.76,"v":13000},{"d":"2022-04-12","o":13.04,"h":13.92,"l":12.78,"c":13.08,"v":42700},{"d":"2022-04-13","o":13.18,"h":14.09,"l":12.93,"c":13.85,"v":42900},{"d":"2022-04-14","o":13.98,"h":13.98,"l":13.21,"c":13.21,"v":10500},{"d":"2022-04-18","o":12.97,"h":14.17,"l":12.69,"c":13.42,"v":33800},{"d":"2022-04-19","o":13.64,"h":14.81,"l":13.64,"c":14.43,"v":23000},{"d":"2022-04-20","o":14.77,"h":15,"l":13.81,"c":14.13,"v":34000},{"d":"2022-04-21","o":14.3,"h":14.9,"l":13.86,"c":13.86,"v":28800},{"d":"2022-04-22","o":13.92,"h":14.71,"l":13.8,"c":14.4,"v":51800},{"d":"2022-04-25","o":14.92,"h":15.05,"l":13.81,"c":14.9,"v":43900},{"d":"2022-04-26","o":14.51,"h":16,"l":14.51,"c":15.33,"v":143300},{"d":"2022-04-27","o":15.51,"h":15.7,"l":13.34,"c":13.82,"v":234500},{"d":"2022-04-28","o":13.96,"h":13.96,"l":11.21,"c":12.21,"v":222000},{"d":"2022-04-29","o":11.9,"h":12.99,"l":11.4,"c":11.79,"v":116600},{"d":"2022-05-02","o":11.69,"h":12.29,"l":11.29,"c":11.65,"v":91000},{"d":"2022-05-03","o":11.52,"h":12.07,"l":11.28,"c":11.55,"v":74200},{"d":"2022-05-04","o":11.51,"h":11.66,"l":10.77,"c":11.3,"v":277300},{"d":"2022-05-05","o":11.16,"h":11.16,"l":9.8,"c":10,"v":134400},{"d":"2022-05-06","o":9.85,"h":10.12,"l":9.49,"c":9.92,"v":193300},{"d":"2022-05-09","o":9.77,"h":9.77,"l":8.1,"c":8.64,"v":171000},{"d":"2022-05-10","o":9.18,"h":9.94,"l":8.24,"c":8.62,"v":171500},{"d":"2022-05-11","o":8.51,"h":8.9,"l":7.82,"c":8.33,"v":173200},{"d":"2022-05-12","o":8.29,"h":9.28,"l":7.98,"c":9.25,"v":216400},{"d":"2022-05-13","o":9.3,"h":9.3,"l":7.82,"c":8.82,"v":251900},{"d":"2022-05-16","o":8.72,"h":9.06,"l":8.06,"c":8.08,"v":133800},{"d":"2022-05-17","o":8.33,"h":8.37,"l":7.8,"c":8.17,"v":149700},{"d":"2022-05-18","o":8.61,"h":8.65,"l":7.98,"c":8.12,"v":159000},{"d":"2022-05-19","o":7.92,"h":8.31,"l":7.69,"c":8.26,"v":146600},{"d":"2022-05-20","o":8.62,"h":8.73,"l":8.05,"c":8.54,"v":139500},{"d":"2022-05-23","o":8.48,"h":8.89,"l":8.27,"c":8.59,"v":187200},{"d":"2022-05-24","o":8.45,"h":9.52,"l":8.34,"c":9.45,"v":227000},{"d":"2022-05-25","o":9.6,"h":9.6,"l":8.72,"c":9.19,"v":202800},{"d":"2022-05-26","o":9.32,"h":9.64,"l":8.92,"c":9.49,"v":181000},{"d":"2022-05-27","o":9.5,"h":9.58,"l":8.99,"c":9.43,"v":167000},{"d":"2022-05-31","o":9.34,"h":9.42,"l":8.94,"c":9.28,"v":126900},{"d":"2022-06-01","o":9.34,"h":9.34,"l":8.85,"c":8.93,"v":104300},{"d":"2022-06-02","o":9,"h":9.43,"l":8.84,"c":9.37,"v":236500},{"d":"2022-06-03","o":9.21,"h":9.78,"l":8.95,"c":9.45,"v":256100},{"d":"2022-06-06","o":9.58,"h":9.58,"l":8.95,"c":9,"v":100100},{"d":"2022-06-07","o":8.92,"h":9.14,"l":8.52,"c":8.98,"v":118200},{"d":"2022-06-08","o":8.92,"h":9.16,"l":8.69,"c":8.69,"v":64700},{"d":"2022-06-09","o":8.74,"h":8.8,"l":8.42,"c":8.47,"v":55900},{"d":"2022-06-10","o":8.24,"h":8.47,"l":7.92,"c":8.11,"v":64600},{"d":"2022-06-13","o":7.83,"h":7.92,"l":7,"c":7.15,"v":134400},{"d":"2022-06-14","o":7.17,"h":7.38,"l":6.9,"c":7.18,"v":93000},{"d":"2022-06-15","o":7.27,"h":7.96,"l":7.27,"c":7.84,"v":143200},{"d":"2022-06-16","o":7.37,"h":7.92,"l":7.28,"c":7.52,"v":144000},{"d":"2022-06-17","o":7.6,"h":8.01,"l":7.58,"c":7.73,"v":196800},{"d":"2022-06-21","o":7.95,"h":8.29,"l":7.66,"c":7.8,"v":158500},{"d":"2022-06-22","o":7.72,"h":8.12,"l":7.7,"c":7.79,"v":117700},{"d":"2022-06-23","o":7.77,"h":8.08,"l":7.72,"c":7.81,"v":95400},{"d":"2022-06-24","o":7.85,"h":8.17,"l":7.23,"c":7.84,"v":1365100},{"d":"2022-06-27","o":7.83,"h":8.25,"l":7.83,"c":8.12,"v":172500},{"d":"2022-06-28","o":8.09,"h":8.25,"l":7.66,"c":7.66,"v":71700},{"d":"2022-06-29","o":7.6,"h":7.6,"l":6.82,"c":6.88,"v":78800},{"d":"2022-06-30","o":6.82,"h":7.18,"l":6.57,"c":6.97,"v":90700},{"d":"2022-07-01","o":6.89,"h":7.33,"l":6.81,"c":7.16,"v":55200},{"d":"2022-07-05","o":7.01,"h":7.34,"l":6.9,"c":7.32,"v":58800},{"d":"2022-07-06","o":7.28,"h":7.45,"l":7.01,"c":7.36,"v":71000},{"d":"2022-07-07","o":7.38,"h":7.82,"l":7.02,"c":7.77,"v":64100},{"d":"2022-07-08","o":7.69,"h":7.88,"l":7.54,"c":7.86,"v":35200},{"d":"2022-07-11","o":7.84,"h":7.94,"l":7.31,"c":7.44,"v":50300},{"d":"2022-07-12","o":7.35,"h":7.37,"l":7.15,"c":7.22,"v":28700},{"d":"2022-07-13","o":7.09,"h":7.41,"l":7.09,"c":7.28,"v":29200},{"d":"2022-07-14","o":7.11,"h":7.32,"l":7.05,"c":7.23,"v":29700},{"d":"2022-07-15","o":7.45,"h":8,"l":7.4,"c":7.63,"v":113900},{"d":"2022-07-18","o":7.78,"h":7.98,"l":7.59,"c":7.62,"v":23800},{"d":"2022-07-19","o":7.87,"h":8.22,"l":7.87,"c":8.19,"v":70700},{"d":"2022-07-20","o":8.18,"h":8.58,"l":8.1,"c":8.42,"v":54500},{"d":"2022-07-21","o":8.37,"h":8.37,"l":8.17,"c":8.3,"v":47400},{"d":"2022-07-22","o":8.25,"h":8.3,"l":7.85,"c":7.9,"v":26800},{"d":"2022-07-25","o":7.56,"h":7.81,"l":7.56,"c":7.75,"v":23500},{"d":"2022-07-26","o":7.75,"h":7.91,"l":7.39,"c":7.75,"v":38500},{"d":"2022-07-27","o":7.81,"h":8,"l":7.6,"c":7.96,"v":60100},{"d":"2022-07-28","o":8.23,"h":8.35,"l":7.89,"c":8.2,"v":47300},{"d":"2022-07-29","o":8.26,"h":8.27,"l":8.01,"c":8.06,"v":37400},{"d":"2022-08-01","o":8.05,"h":8.2,"l":7.89,"c":8.16,"v":46700},{"d":"2022-08-02","o":8.06,"h":8.52,"l":8.05,"c":8.44,"v":37600},{"d":"2022-08-03","o":8.6,"h":9.01,"l":8.48,"c":8.8,"v":73100},{"d":"2022-08-04","o":9,"h":9,"l":8.3,"c":8.97,"v":84600},{"d":"2022-08-05","o":8.8,"h":9.05,"l":8.8,"c":8.9,"v":37000},{"d":"2022-08-08","o":8.88,"h":9.06,"l":8.62,"c":8.89,"v":57100},{"d":"2022-08-09","o":8.67,"h":9.07,"l":8.67,"c":8.75,"v":22900},{"d":"2022-08-10","o":9.06,"h":9.06,"l":8.58,"c":8.67,"v":47400},{"d":"2022-08-11","o":8.71,"h":9,"l":8.66,"c":8.95,"v":67600},{"d":"2022-08-12","o":8.9,"h":9.05,"l":8.11,"c":8.37,"v":164800},{"d":"2022-08-15","o":8.46,"h":8.84,"l":7.99,"c":8.23,"v":93600},{"d":"2022-08-16","o":8.25,"h":8.6,"l":8.15,"c":8.36,"v":54300},{"d":"2022-08-17","o":8.34,"h":8.57,"l":8.05,"c":8.15,"v":44700},{"d":"2022-08-18","o":8.37,"h":8.69,"l":8,"c":8.33,"v":31200},{"d":"2022-08-19","o":8.19,"h":8.19,"l":7.83,"c":7.96,"v":48600},{"d":"2022-08-22","o":7.89,"h":8,"l":7.46,"c":7.67,"v":35700},{"d":"2022-08-23","o":7.65,"h":7.7,"l":7.35,"c":7.41,"v":38100},{"d":"2022-08-24","o":7.56,"h":7.63,"l":7.35,"c":7.4,"v":34900},{"d":"2022-08-25","o":7.38,"h":7.69,"l":7.38,"c":7.69,"v":28900},{"d":"2022-08-26","o":7.62,"h":7.65,"l":7.01,"c":7.07,"v":78100},{"d":"2022-08-29","o":6.93,"h":7.26,"l":6.92,"c":7.11,"v":53900},{"d":"2022-08-30","o":7.12,"h":7.2,"l":6.97,"c":7.12,"v":49100},{"d":"2022-08-31","o":7.14,"h":7.2,"l":7.03,"c":7.12,"v":47800},{"d":"2022-09-01","o":7.07,"h":7.18,"l":6.95,"c":7.06,"v":78300},{"d":"2022-09-02","o":7.08,"h":7.33,"l":6.91,"c":6.99,"v":96500},{"d":"2022-09-06","o":7.05,"h":7.22,"l":6.9,"c":7.03,"v":242000},{"d":"2022-09-07","o":7,"h":7.35,"l":6.9,"c":7.1,"v":122800},{"d":"2022-09-08","o":7,"h":7.37,"l":6.97,"c":7.34,"v":142400},{"d":"2022-09-09","o":7.35,"h":7.59,"l":7.3,"c":7.55,"v":120900},{"d":"2022-09-12","o":7.56,"h":7.94,"l":7.56,"c":7.66,"v":82600},{"d":"2022-09-13","o":7.51,"h":7.79,"l":7.37,"c":7.62,"v":109000},{"d":"2022-09-14","o":7.6,"h":7.89,"l":7.55,"c":7.76,"v":155400},{"d":"2022-09-15","o":7.69,"h":7.86,"l":7.43,"c":7.58,"v":157400},{"d":"2022-09-16","o":7.45,"h":7.59,"l":7.3,"c":7.46,"v":695400},{"d":"2022-09-19","o":7.31,"h":7.84,"l":7.31,"c":7.78,"v":79300},{"d":"2022-09-20","o":7.66,"h":7.95,"l":7.3,"c":7.33,"v":128400},{"d":"2022-09-21","o":7.34,"h":7.48,"l":7,"c":7.05,"v":156700},{"d":"2022-09-22","o":6.97,"h":7.16,"l":6.85,"c":6.89,"v":79600},{"d":"2022-09-23","o":6.81,"h":6.98,"l":6.76,"c":6.96,"v":120500},{"d":"2022-09-26","o":6.9,"h":7.25,"l":6.77,"c":6.95,"v":158900},{"d":"2022-09-27","o":6.98,"h":7.18,"l":6.78,"c":7.06,"v":76400},{"d":"2022-09-28","o":6.25,"h":6.91,"l":6.14,"c":6.7,"v":331900},{"d":"2022-09-29","o":6.53,"h":6.8,"l":6.33,"c":6.65,"v":69800},{"d":"2022-09-30","o":6.57,"h":6.91,"l":6.57,"c":6.66,"v":78100},{"d":"2022-10-03","o":6.73,"h":7.1,"l":6.62,"c":6.71,"v":106100},{"d":"2022-10-04","o":6.91,"h":7.16,"l":6.85,"c":7.09,"v":164600},{"d":"2022-10-05","o":6.9,"h":7.09,"l":6.76,"c":7.01,"v":84100},{"d":"2022-10-06","o":6.91,"h":7.03,"l":6.5,"c":6.53,"v":85500},{"d":"2022-10-07","o":6.4,"h":6.5,"l":6.07,"c":6.09,"v":58900},{"d":"2022-10-10","o":6.05,"h":6.18,"l":5.86,"c":5.89,"v":79500},{"d":"2022-10-11","o":5.84,"h":5.99,"l":5.65,"c":5.83,"v":67800},{"d":"2022-10-12","o":5.8,"h":5.91,"l":5.62,"c":5.91,"v":66000},{"d":"2022-10-13","o":5.7,"h":5.98,"l":5.68,"c":5.94,"v":66600},{"d":"2022-10-14","o":6,"h":6.11,"l":5.66,"c":5.77,"v":46000},{"d":"2022-10-17","o":5.87,"h":5.95,"l":5.78,"c":5.81,"v":52000},{"d":"2022-10-18","o":5.95,"h":6.15,"l":5.6,"c":5.8,"v":352100},{"d":"2022-10-19","o":5.81,"h":5.83,"l":5.41,"c":5.46,"v":59200},{"d":"2022-10-20","o":5.51,"h":5.75,"l":5.24,"c":5.35,"v":127900},{"d":"2022-10-21","o":5.39,"h":5.39,"l":4.84,"c":5.18,"v":96600},{"d":"2022-10-24","o":5.23,"h":5.24,"l":4.99,"c":5.19,"v":44600},{"d":"2022-10-25","o":5.3,"h":5.58,"l":5.17,"c":5.39,"v":83500},{"d":"2022-10-26","o":5.38,"h":5.64,"l":5.23,"c":5.39,"v":40300},{"d":"2022-10-27","o":5.39,"h":5.68,"l":5.2,"c":5.3,"v":40700},{"d":"2022-10-28","o":5.3,"h":5.53,"l":5.14,"c":5.51,"v":87300},{"d":"2022-10-31","o":5.45,"h":5.66,"l":5.37,"c":5.54,"v":59800},{"d":"2022-11-01","o":5.65,"h":5.65,"l":5.39,"c":5.57,"v":82800},{"d":"2022-11-02","o":5.52,"h":5.54,"l":5.19,"c":5.19,"v":58300},{"d":"2022-11-03","o":5.18,"h":5.18,"l":4.7,"c":4.89,"v":86600},{"d":"2022-11-04","o":4.98,"h":4.98,"l":4.57,"c":4.92,"v":82300},{"d":"2022-11-07","o":4.9,"h":5.08,"l":4.79,"c":4.99,"v":32300},{"d":"2022-11-08","o":5.11,"h":5.31,"l":4.85,"c":5,"v":84600},{"d":"2022-11-09","o":4.6,"h":4.88,"l":4.55,"c":4.62,"v":74300},{"d":"2022-11-10","o":4.75,"h":5.32,"l":4.74,"c":5.31,"v":103600},{"d":"2022-11-11","o":5.36,"h":5.61,"l":5.34,"c":5.44,"v":71200},{"d":"2022-11-14","o":5.35,"h":5.54,"l":5.11,"c":5.21,"v":108200},{"d":"2022-11-15","o":5.39,"h":5.53,"l":5.21,"c":5.42,"v":56800},{"d":"2022-11-16","o":5.34,"h":5.55,"l":5.23,"c":5.31,"v":44500},{"d":"2022-11-17","o":5.11,"h":5.45,"l":5.11,"c":5.34,"v":99000},{"d":"2022-11-18","o":5.49,"h":5.58,"l":5.36,"c":5.52,"v":199200},{"d":"2022-11-21","o":5.52,"h":5.58,"l":5.38,"c":5.42,"v":38300},{"d":"2022-11-22","o":5.41,"h":5.44,"l":5.19,"c":5.4,"v":23100},{"d":"2022-11-23","o":5.41,"h":5.57,"l":5.32,"c":5.42,"v":27600},{"d":"2022-11-25","o":5.38,"h":5.51,"l":5.26,"c":5.37,"v":9000},{"d":"2022-11-28","o":5.36,"h":5.37,"l":4.83,"c":4.89,"v":22600},{"d":"2022-11-29","o":4.91,"h":4.95,"l":4.83,"c":4.88,"v":50000},{"d":"2022-11-30","o":4.85,"h":4.99,"l":4.7,"c":4.95,"v":29300},{"d":"2022-12-01","o":4.94,"h":5.08,"l":4.7,"c":4.84,"v":48800},{"d":"2022-12-02","o":4.62,"h":4.7,"l":4.47,"c":4.61,"v":92700},{"d":"2022-12-05","o":4.55,"h":4.95,"l":4.34,"c":4.4,"v":35700},{"d":"2022-12-06","o":4.43,"h":4.5,"l":4.07,"c":4.09,"v":74400},{"d":"2022-12-07","o":4.16,"h":4.2,"l":3.96,"c":4.17,"v":47200},{"d":"2022-12-08","o":4.08,"h":4.36,"l":4.01,"c":4.06,"v":47100},{"d":"2022-12-09","o":4.06,"h":4.2,"l":3.83,"c":3.87,"v":29900},{"d":"2022-12-12","o":3.89,"h":3.9,"l":3.31,"c":3.42,"v":209200},{"d":"2022-12-13","o":3.53,"h":3.85,"l":3.29,"c":3.38,"v":440400},{"d":"2022-12-14","o":3.4,"h":3.74,"l":3.31,"c":3.36,"v":249100},{"d":"2022-12-15","o":3.33,"h":3.61,"l":3.27,"c":3.45,"v":420700},{"d":"2022-12-16","o":3.57,"h":4.3,"l":3.57,"c":4.14,"v":361100},{"d":"2022-12-19","o":4.07,"h":4.12,"l":3.83,"c":4.03,"v":99500},{"d":"2022-12-20","o":4.03,"h":4.13,"l":3.91,"c":4.03,"v":117900},{"d":"2022-12-21","o":4.17,"h":4.73,"l":4.16,"c":4.5,"v":170200},{"d":"2022-12-22","o":4.37,"h":4.59,"l":4.17,"c":4.34,"v":116400},{"d":"2022-12-23","o":4.33,"h":4.33,"l":4.2,"c":4.29,"v":57200},{"d":"2022-12-27","o":4.29,"h":4.42,"l":4,"c":4.02,"v":49300},{"d":"2022-12-28","o":4.02,"h":4.07,"l":3.75,"c":4.06,"v":80000},{"d":"2022-12-29","o":4.1,"h":4.31,"l":4.03,"c":4.19,"v":62500},{"d":"2022-12-30","o":4.17,"h":4.33,"l":4.08,"c":4.3,"v":71100},{"d":"2023-01-03","o":4.33,"h":4.42,"l":4.14,"c":4.19,"v":43600},{"d":"2023-01-04","o":4.14,"h":4.32,"l":4.09,"c":4.2,"v":57900},{"d":"2023-01-05","o":4.18,"h":4.18,"l":3.98,"c":4.02,"v":53400},{"d":"2023-01-06","o":4.04,"h":4.09,"l":3.82,"c":4.03,"v":168600},{"d":"2023-01-09","o":4.1,"h":4.22,"l":4.02,"c":4.05,"v":59700},{"d":"2023-01-10","o":4.08,"h":4.24,"l":3.92,"c":4.1,"v":74600},{"d":"2023-01-11","o":4.14,"h":4.22,"l":4.05,"c":4.15,"v":116800},{"d":"2023-01-12","o":4.15,"h":4.99,"l":4.08,"c":4.93,"v":210000},{"d":"2023-01-13","o":4.94,"h":5.25,"l":4.9,"c":5.15,"v":54600},{"d":"2023-01-17","o":5.21,"h":5.35,"l":5,"c":5.1,"v":79700},{"d":"2023-01-18","o":5.1,"h":5.51,"l":5.08,"c":5.32,"v":126900},{"d":"2023-01-19","o":5.2,"h":5.38,"l":5.12,"c":5.14,"v":50200},{"d":"2023-01-20","o":5.19,"h":5.26,"l":5.14,"c":5.18,"v":18900},{"d":"2023-01-23","o":5.2,"h":5.33,"l":5.03,"c":5.33,"v":78000},{"d":"2023-01-24","o":5.27,"h":5.57,"l":5.27,"c":5.47,"v":45400},{"d":"2023-01-25","o":5.46,"h":5.52,"l":5.31,"c":5.49,"v":32200},{"d":"2023-01-26","o":5.52,"h":6.05,"l":5.51,"c":6.05,"v":67100},{"d":"2023-01-27","o":6.01,"h":6.51,"l":5.9,"c":6.36,"v":67500},{"d":"2023-01-30","o":6.31,"h":6.31,"l":6.02,"c":6.17,"v":105500},{"d":"2023-01-31","o":6.19,"h":6.34,"l":6.06,"c":6.28,"v":103400},{"d":"2023-02-01","o":6.25,"h":6.67,"l":6.18,"c":6.54,"v":141500},{"d":"2023-02-02","o":6.71,"h":6.92,"l":6.26,"c":6.42,"v":131100},{"d":"2023-02-03","o":6.41,"h":6.46,"l":6.06,"c":6.21,"v":52100},{"d":"2023-02-06","o":6.17,"h":6.38,"l":5.84,"c":6.09,"v":53100},{"d":"2023-02-07","o":6.07,"h":6.37,"l":6.03,"c":6.35,"v":30800},{"d":"2023-02-08","o":6.35,"h":6.38,"l":6.08,"c":6.27,"v":29800},{"d":"2023-02-09","o":6.28,"h":6.28,"l":5.96,"c":6.15,"v":65400},{"d":"2023-02-10","o":6.12,"h":6.15,"l":6,"c":6,"v":49200},{"d":"2023-02-13","o":6,"h":6.11,"l":5.88,"c":5.93,"v":53300},{"d":"2023-02-14","o":5.95,"h":6.08,"l":5.8,"c":5.86,"v":30900},{"d":"2023-02-15","o":5.9,"h":6.1,"l":5.85,"c":6.09,"v":61500},{"d":"2023-02-16","o":5.99,"h":6.05,"l":5.92,"c":5.92,"v":20500},{"d":"2023-02-17","o":5.94,"h":5.94,"l":5.75,"c":5.91,"v":21900},{"d":"2023-02-21","o":5.9,"h":6.09,"l":5.86,"c":5.95,"v":43900},{"d":"2023-02-22","o":6,"h":6.36,"l":5.95,"c":6.18,"v":125700},{"d":"2023-02-23","o":6.28,"h":6.76,"l":6.28,"c":6.71,"v":95400},{"d":"2023-02-24","o":6.56,"h":6.74,"l":6.26,"c":6.6,"v":170200},{"d":"2023-02-27","o":6.75,"h":6.98,"l":6.49,"c":6.57,"v":299400},{"d":"2023-02-28","o":6.55,"h":6.75,"l":6.42,"c":6.57,"v":115700},{"d":"2023-03-01","o":6.01,"h":6.14,"l":5.34,"c":5.46,"v":154200},{"d":"2023-03-02","o":5.46,"h":5.55,"l":5.15,"c":5.22,"v":94000},{"d":"2023-03-03","o":5.22,"h":5.3,"l":5.05,"c":5.16,"v":86000},{"d":"2023-03-06","o":5.16,"h":5.24,"l":5.06,"c":5.15,"v":116700},{"d":"2023-03-07","o":5.16,"h":5.28,"l":5.05,"c":5.11,"v":48200},{"d":"2023-03-08","o":5.11,"h":5.49,"l":5.04,"c":5.23,"v":144500},{"d":"2023-03-09","o":5.25,"h":5.3,"l":4.9,"c":4.95,"v":210700},{"d":"2023-03-10","o":4.85,"h":4.91,"l":4.62,"c":4.65,"v":112700},{"d":"2023-03-13","o":4.6,"h":4.62,"l":4.35,"c":4.39,"v":91200},{"d":"2023-03-14","o":4.52,"h":4.62,"l":4.2,"c":4.51,"v":484400},{"d":"2023-03-15","o":4.45,"h":4.51,"l":4.37,"c":4.45,"v":75800},{"d":"2023-03-16","o":4.36,"h":4.49,"l":4.31,"c":4.45,"v":105100},{"d":"2023-03-17","o":4.45,"h":4.52,"l":4.43,"c":4.45,"v":231500},{"d":"2023-03-20","o":4.47,"h":4.49,"l":4.02,"c":4.16,"v":201100},{"d":"2023-03-21","o":4.23,"h":4.38,"l":4.08,"c":4.35,"v":116600},{"d":"2023-03-22","o":4.36,"h":4.43,"l":4.2,"c":4.23,"v":138300},{"d":"2023-03-23","o":4.26,"h":4.38,"l":4.21,"c":4.28,"v":33000},{"d":"2023-03-24","o":4.23,"h":4.25,"l":4.12,"c":4.15,"v":93300},{"d":"2023-03-27","o":4.2,"h":4.3,"l":4.12,"c":4.2,"v":63000},{"d":"2023-03-28","o":4.2,"h":4.3,"l":4.14,"c":4.17,"v":37900},{"d":"2023-03-29","o":4.2,"h":4.25,"l":4,"c":4.15,"v":47200},{"d":"2023-03-30","o":4.15,"h":4.16,"l":4.05,"c":4.09,"v":82700},{"d":"2023-03-31","o":4.11,"h":4.33,"l":3.96,"c":4.23,"v":327600},{"d":"2023-04-03","o":4.23,"h":4.74,"l":4.22,"c":4.67,"v":114600},{"d":"2023-04-04","o":4.67,"h":4.67,"l":4.48,"c":4.57,"v":68000},{"d":"2023-04-05","o":4.57,"h":4.73,"l":4.36,"c":4.43,"v":72600},{"d":"2023-04-06","o":4.4,"h":4.61,"l":4.35,"c":4.53,"v":104700},{"d":"2023-04-10","o":4.37,"h":4.47,"l":4.35,"c":4.43,"v":34000},{"d":"2023-04-11","o":4.41,"h":4.5,"l":4.21,"c":4.31,"v":42900},{"d":"2023-04-12","o":4.3,"h":4.32,"l":4.04,"c":4.07,"v":47200},{"d":"2023-04-13","o":4.05,"h":4.13,"l":4,"c":4.06,"v":76500},{"d":"2023-04-14","o":4.05,"h":4.06,"l":3.84,"c":3.97,"v":71100},{"d":"2023-04-17","o":3.98,"h":4.03,"l":3.69,"c":3.75,"v":116900},{"d":"2023-04-18","o":3.83,"h":4.01,"l":3.75,"c":3.8,"v":38200},{"d":"2023-04-19","o":3.77,"h":3.89,"l":3.64,"c":3.84,"v":68200},{"d":"2023-04-20","o":3.89,"h":3.9,"l":3.57,"c":3.7,"v":73300},{"d":"2023-04-21","o":3.66,"h":3.83,"l":3.62,"c":3.8,"v":63500},{"d":"2023-04-24","o":3.85,"h":4.02,"l":3.79,"c":3.98,"v":62700},{"d":"2023-04-25","o":3.95,"h":3.95,"l":3.8,"c":3.83,"v":53100},{"d":"2023-04-26","o":3.84,"h":3.84,"l":3.67,"c":3.78,"v":47900},{"d":"2023-04-27","o":3.81,"h":3.91,"l":3.67,"c":3.72,"v":54300},{"d":"2023-04-28","o":3.72,"h":3.79,"l":3.66,"c":3.72,"v":58400},{"d":"2023-05-01","o":3.66,"h":3.9,"l":3.66,"c":3.85,"v":63100},{"d":"2023-05-02","o":3.88,"h":3.88,"l":3.69,"c":3.81,"v":54800},{"d":"2023-05-03","o":3.98,"h":4.29,"l":3.72,"c":3.99,"v":163800},{"d":"2023-05-04","o":4.05,"h":4.41,"l":3.82,"c":3.99,"v":168500},{"d":"2023-05-05","o":4,"h":4.78,"l":4,"c":4.69,"v":176200},{"d":"2023-05-08","o":4.79,"h":4.79,"l":4.57,"c":4.66,"v":46600},{"d":"2023-05-09","o":4.4,"h":4.87,"l":4.13,"c":4.67,"v":190400},{"d":"2023-05-10","o":4.7,"h":4.72,"l":4.45,"c":4.55,"v":63800},{"d":"2023-05-11","o":4.53,"h":4.53,"l":4.3,"c":4.45,"v":38100},{"d":"2023-05-12","o":4.46,"h":4.49,"l":4.15,"c":4.3,"v":62800},{"d":"2023-05-15","o":4.33,"h":4.5,"l":4.15,"c":4.43,"v":100900},{"d":"2023-05-16","o":4.41,"h":4.51,"l":4.28,"c":4.46,"v":70600},{"d":"2023-05-17","o":4.5,"h":5,"l":4.5,"c":4.96,"v":186400},{"d":"2023-05-18","o":4.91,"h":5.4,"l":4.82,"c":5.35,"v":338600},{"d":"2023-05-19","o":5.4,"h":5.43,"l":5.16,"c":5.21,"v":156900},{"d":"2023-05-22","o":5.25,"h":5.59,"l":5.13,"c":5.5,"v":146400},{"d":"2023-05-23","o":5.46,"h":5.6,"l":5.37,"c":5.42,"v":102100},{"d":"2023-05-24","o":5.37,"h":5.73,"l":5.3,"c":5.66,"v":230800},{"d":"2023-05-25","o":5.85,"h":6.83,"l":5.85,"c":6.42,"v":987600},{"d":"2023-05-26","o":6.37,"h":6.95,"l":5.92,"c":6.76,"v":713700},{"d":"2023-05-30","o":7,"h":7.81,"l":6.87,"c":7.26,"v":460900},{"d":"2023-05-31","o":7.29,"h":7.5,"l":6.2,"c":6.96,"v":374800},{"d":"2023-06-01","o":6.88,"h":6.88,"l":6.39,"c":6.65,"v":276000},{"d":"2023-06-02","o":6.69,"h":7.25,"l":6.43,"c":7.1,"v":565500},{"d":"2023-06-05","o":7.1,"h":7.53,"l":6.86,"c":7.02,"v":411000},{"d":"2023-06-06","o":6.8,"h":7.95,"l":6.69,"c":7.86,"v":424300},{"d":"2023-06-07","o":7.88,"h":8.08,"l":7.33,"c":7.37,"v":343800},{"d":"2023-06-08","o":7.35,"h":7.54,"l":6.97,"c":7.44,"v":373100},{"d":"2023-06-09","o":7.04,"h":7.62,"l":6.84,"c":7.42,"v":687000},{"d":"2023-06-12","o":7.48,"h":7.48,"l":6.81,"c":7.17,"v":316600},{"d":"2023-06-13","o":7.19,"h":7.37,"l":6.78,"c":7.24,"v":384600},{"d":"2023-06-14","o":7.24,"h":7.5,"l":7.08,"c":7.47,"v":405400},{"d":"2023-06-15","o":7.5,"h":7.91,"l":7.37,"c":7.45,"v":445600},{"d":"2023-06-16","o":7.58,"h":7.58,"l":6.76,"c":6.9,"v":445200},{"d":"2023-06-20","o":6.76,"h":6.9,"l":6.43,"c":6.52,"v":339000},{"d":"2023-06-21","o":6.48,"h":6.48,"l":6.08,"c":6.2,"v":323700},{"d":"2023-06-22","o":6.19,"h":6.47,"l":6.03,"c":6.45,"v":192500},{"d":"2023-06-23","o":6.33,"h":6.73,"l":6.29,"c":6.54,"v":2062400},{"d":"2023-06-26","o":6.67,"h":6.99,"l":6.49,"c":6.54,"v":248400},{"d":"2023-06-27","o":6.59,"h":6.72,"l":6.52,"c":6.6,"v":102800},{"d":"2023-06-28","o":6.54,"h":6.95,"l":6.52,"c":6.76,"v":202500},{"d":"2023-06-29","o":6.79,"h":7.16,"l":6.6,"c":6.97,"v":154600},{"d":"2023-06-30","o":7.06,"h":7.06,"l":6.74,"c":6.82,"v":138700},{"d":"2023-07-03","o":6.8,"h":7.07,"l":6.8,"c":6.96,"v":84600},{"d":"2023-07-05","o":6.96,"h":7.28,"l":6.86,"c":7.14,"v":323500},{"d":"2023-07-06","o":6.97,"h":7.08,"l":6.43,"c":6.51,"v":222800},{"d":"2023-07-07","o":6.5,"h":7.03,"l":6.5,"c":6.9,"v":211700},{"d":"2023-07-10","o":6.85,"h":7.15,"l":6.85,"c":7.06,"v":146400},{"d":"2023-07-11","o":7.14,"h":7.14,"l":6.73,"c":7.03,"v":152000},{"d":"2023-07-12","o":7.07,"h":7.86,"l":7,"c":7.71,"v":490300},{"d":"2023-07-13","o":7.8,"h":8.02,"l":7.68,"c":7.8,"v":345700},{"d":"2023-07-14","o":7.78,"h":7.82,"l":7.42,"c":7.52,"v":163400},{"d":"2023-07-17","o":7.54,"h":7.72,"l":7.41,"c":7.66,"v":102900},{"d":"2023-07-18","o":7.66,"h":7.71,"l":7.51,"c":7.64,"v":89500},{"d":"2023-07-19","o":7.55,"h":7.82,"l":7.22,"c":7.33,"v":173300},{"d":"2023-07-20","o":7.33,"h":7.33,"l":6.8,"c":6.98,"v":228000},{"d":"2023-07-21","o":7.04,"h":7.14,"l":6.84,"c":6.99,"v":165300},{"d":"2023-07-24","o":7.03,"h":7.09,"l":6.84,"c":6.93,"v":103000},{"d":"2023-07-25","o":6.88,"h":7.22,"l":6.85,"c":7.22,"v":129200},{"d":"2023-07-26","o":7.15,"h":7.22,"l":6.98,"c":7.17,"v":75200},{"d":"2023-07-27","o":7.24,"h":7.32,"l":6.95,"c":7,"v":106700},{"d":"2023-07-28","o":7.11,"h":7.39,"l":7.09,"c":7.31,"v":133500},{"d":"2023-07-31","o":7.18,"h":7.75,"l":7.18,"c":7.59,"v":313900},{"d":"2023-08-01","o":7.52,"h":7.71,"l":7.31,"c":7.51,"v":87900},{"d":"2023-08-02","o":7.4,"h":7.42,"l":7,"c":7.19,"v":194000},{"d":"2023-08-03","o":7.19,"h":7.3,"l":6.88,"c":6.95,"v":244500},{"d":"2023-08-04","o":6.51,"h":7.28,"l":6.12,"c":7.2,"v":487400},{"d":"2023-08-07","o":7.21,"h":7.28,"l":6.92,"c":7.25,"v":243500},{"d":"2023-08-08","o":7.09,"h":7.15,"l":6.78,"c":7.1,"v":205100},{"d":"2023-08-09","o":7.05,"h":7.14,"l":6.91,"c":7.09,"v":180700},{"d":"2023-08-10","o":7,"h":7.12,"l":6.87,"c":7.06,"v":137300},{"d":"2023-08-11","o":6.91,"h":7.06,"l":6.83,"c":6.87,"v":143700},{"d":"2023-08-14","o":6.65,"h":6.86,"l":6.58,"c":6.7,"v":163400},{"d":"2023-08-15","o":6.68,"h":6.76,"l":6.62,"c":6.62,"v":75600},{"d":"2023-08-16","o":6.61,"h":6.7,"l":6.42,"c":6.44,"v":84700},{"d":"2023-08-17","o":6.45,"h":6.54,"l":6.09,"c":6.21,"v":161700},{"d":"2023-08-18","o":6.13,"h":6.44,"l":6.13,"c":6.35,"v":79700},{"d":"2023-08-21","o":6.33,"h":6.47,"l":6.14,"c":6.28,"v":58200},{"d":"2023-08-22","o":6.31,"h":6.7,"l":6.3,"c":6.59,"v":97800},{"d":"2023-08-23","o":6.61,"h":6.79,"l":6.59,"c":6.77,"v":61200},{"d":"2023-08-24","o":6.83,"h":6.86,"l":6.42,"c":6.45,"v":76200},{"d":"2023-08-25","o":6.56,"h":6.56,"l":6.15,"c":6.3,"v":68800},{"d":"2023-08-28","o":6.33,"h":6.45,"l":6.11,"c":6.15,"v":74300},{"d":"2023-08-29","o":6.24,"h":6.65,"l":6.1,"c":6.61,"v":143700},{"d":"2023-08-30","o":6.57,"h":6.7,"l":6.46,"c":6.5,"v":58500},{"d":"2023-08-31","o":6.62,"h":6.86,"l":6.58,"c":6.77,"v":123300},{"d":"2023-09-01","o":7.09,"h":7.21,"l":6.8,"c":7.18,"v":171400},{"d":"2023-09-05","o":7.2,"h":7.26,"l":6.78,"c":7.1,"v":150500},{"d":"2023-09-06","o":7.03,"h":7.35,"l":6.9,"c":7.31,"v":162700},{"d":"2023-09-07","o":7.13,"h":7.4,"l":7.01,"c":7.19,"v":194000},{"d":"2023-09-08","o":7.22,"h":7.31,"l":6.86,"c":7.2,"v":139300},{"d":"2023-09-11","o":7.23,"h":7.23,"l":6.79,"c":7.2,"v":158200},{"d":"2023-09-12","o":7.09,"h":7.53,"l":7.09,"c":7.44,"v":165900},{"d":"2023-09-13","o":7.37,"h":7.4,"l":6.69,"c":6.74,"v":180500},{"d":"2023-09-14","o":6.69,"h":6.92,"l":6.58,"c":6.77,"v":106700},{"d":"2023-09-15","o":6.68,"h":6.68,"l":6.43,"c":6.55,"v":132500},{"d":"2023-09-18","o":6.5,"h":6.61,"l":6.45,"c":6.6,"v":72900},{"d":"2023-09-19","o":6.7,"h":6.7,"l":6.45,"c":6.52,"v":64000},{"d":"2023-09-20","o":6.56,"h":6.74,"l":6.54,"c":6.55,"v":40900},{"d":"2023-09-21","o":6.46,"h":6.53,"l":5.89,"c":5.98,"v":214600},{"d":"2023-09-22","o":6.08,"h":6.08,"l":5.84,"c":5.91,"v":166300},{"d":"2023-09-25","o":5.86,"h":6.18,"l":5.75,"c":6.04,"v":70400},{"d":"2023-09-26","o":6,"h":6.13,"l":5.9,"c":6.04,"v":81600},{"d":"2023-09-27","o":6.21,"h":6.31,"l":6.08,"c":6.25,"v":111500},{"d":"2023-09-28","o":6.26,"h":6.53,"l":6.26,"c":6.5,"v":84200},{"d":"2023-09-29","o":6.42,"h":6.64,"l":6.33,"c":6.51,"v":76500},{"d":"2023-10-02","o":6.49,"h":6.67,"l":6.32,"c":6.54,"v":121000},{"d":"2023-10-03","o":6.43,"h":6.53,"l":6.22,"c":6.24,"v":80500},{"d":"2023-10-04","o":6.2,"h":6.35,"l":6.04,"c":6.35,"v":60200},{"d":"2023-10-05","o":6.34,"h":6.41,"l":6.14,"c":6.21,"v":45300},{"d":"2023-10-06","o":6.12,"h":6.55,"l":6.11,"c":6.13,"v":27900},{"d":"2023-10-09","o":6.07,"h":6.26,"l":5.9,"c":6.26,"v":57100},{"d":"2023-10-10","o":6.21,"h":6.28,"l":6.04,"c":6.09,"v":146200},{"d":"2023-10-11","o":6.12,"h":6.4,"l":6.02,"c":6.23,"v":141000},{"d":"2023-10-12","o":6.11,"h":6.15,"l":6.02,"c":6.12,"v":78500},{"d":"2023-10-13","o":5.9,"h":6.03,"l":5.76,"c":5.96,"v":539000},{"d":"2023-10-16","o":5.96,"h":6,"l":5.81,"c":5.92,"v":169800},{"d":"2023-10-17","o":5.87,"h":6.08,"l":5.87,"c":5.96,"v":101500},{"d":"2023-10-18","o":5.93,"h":6.03,"l":5.73,"c":5.98,"v":114400},{"d":"2023-10-19","o":5.98,"h":6.05,"l":5.8,"c":5.95,"v":101500},{"d":"2023-10-20","o":5.9,"h":5.96,"l":5.72,"c":5.88,"v":167800},{"d":"2023-10-23","o":5.85,"h":5.86,"l":5.64,"c":5.65,"v":117300},{"d":"2023-10-24","o":5.73,"h":5.76,"l":5.46,"c":5.53,"v":111700},{"d":"2023-10-25","o":5.45,"h":5.5,"l":5.39,"c":5.41,"v":67600},{"d":"2023-10-26","o":5.39,"h":5.5,"l":5.25,"c":5.32,"v":52800},{"d":"2023-10-27","o":5.35,"h":5.51,"l":5.3,"c":5.37,"v":52100},{"d":"2023-10-30","o":5.42,"h":5.52,"l":5.32,"c":5.48,"v":47400},{"d":"2023-10-31","o":5.52,"h":5.54,"l":5.32,"c":5.45,"v":27700},{"d":"2023-11-01","o":5.48,"h":5.48,"l":5.18,"c":5.4,"v":110400},{"d":"2023-11-02","o":5.82,"h":6.63,"l":5.81,"c":6.34,"v":384900},{"d":"2023-11-03","o":6.51,"h":6.8,"l":6.48,"c":6.66,"v":202600},{"d":"2023-11-06","o":6.76,"h":6.76,"l":6.31,"c":6.45,"v":185600},{"d":"2023-11-07","o":6.42,"h":6.71,"l":6.18,"c":6.66,"v":410200},{"d":"2023-11-08","o":6,"h":6.2,"l":4.2,"c":4.83,"v":1149200},{"d":"2023-11-09","o":4.85,"h":4.85,"l":4.5,"c":4.51,"v":503400},{"d":"2023-11-10","o":4.5,"h":4.64,"l":4.27,"c":4.4,"v":203200},{"d":"2023-11-13","o":4.49,"h":4.57,"l":4.27,"c":4.4,"v":186600},{"d":"2023-11-14","o":4.63,"h":4.86,"l":4.59,"c":4.86,"v":224300},{"d":"2023-11-15","o":4.85,"h":4.97,"l":4.59,"c":4.67,"v":190800},{"d":"2023-11-16","o":4.69,"h":4.69,"l":4.33,"c":4.53,"v":125300},{"d":"2023-11-17","o":4.62,"h":4.71,"l":4.53,"c":4.68,"v":75800},{"d":"2023-11-20","o":4.71,"h":4.94,"l":4.66,"c":4.8,"v":136800},{"d":"2023-11-21","o":4.81,"h":5.02,"l":4.65,"c":4.97,"v":211800},{"d":"2023-11-22","o":5.07,"h":5.15,"l":4.95,"c":5.13,"v":140200},{"d":"2023-11-24","o":5.16,"h":5.22,"l":4.95,"c":5.15,"v":60200},{"d":"2023-11-27","o":5.23,"h":5.69,"l":5.18,"c":5.52,"v":243800},{"d":"2023-11-28","o":5.5,"h":5.5,"l":5.24,"c":5.37,"v":134800},{"d":"2023-11-29","o":5.41,"h":5.65,"l":5.35,"c":5.38,"v":101800},{"d":"2023-11-30","o":5.46,"h":5.53,"l":5.36,"c":5.51,"v":70300},{"d":"2023-12-01","o":5.46,"h":5.78,"l":5.33,"c":5.5,"v":130400},{"d":"2023-12-04","o":5.36,"h":5.47,"l":5.02,"c":5.4,"v":191600},{"d":"2023-12-05","o":5.32,"h":5.51,"l":5.25,"c":5.4,"v":56600},{"d":"2023-12-06","o":5.4,"h":5.5,"l":5.26,"c":5.31,"v":80400},{"d":"2023-12-07","o":5.25,"h":5.7,"l":5.15,"c":5.65,"v":125100},{"d":"2023-12-08","o":5.63,"h":5.78,"l":5.53,"c":5.61,"v":54300},{"d":"2023-12-11","o":5.62,"h":5.8,"l":5.41,"c":5.74,"v":138400},{"d":"2023-12-12","o":5.75,"h":5.9,"l":5.5,"c":5.88,"v":107700},{"d":"2023-12-13","o":5.88,"h":6.16,"l":5.74,"c":6.11,"v":116900},{"d":"2023-12-14","o":6.2,"h":6.33,"l":5.97,"c":5.98,"v":138500},{"d":"2023-12-15","o":6.01,"h":6.06,"l":5.76,"c":5.83,"v":80900},{"d":"2023-12-18","o":5.93,"h":6,"l":5.74,"c":5.75,"v":68400},{"d":"2023-12-19","o":5.84,"h":6.11,"l":5.77,"c":6,"v":104400},{"d":"2023-12-20","o":6,"h":6.12,"l":5.62,"c":5.69,"v":70600},{"d":"2023-12-21","o":5.79,"h":5.81,"l":5.49,"c":5.65,"v":151300},{"d":"2023-12-22","o":5.66,"h":5.98,"l":5.59,"c":5.61,"v":84400},{"d":"2023-12-26","o":5.61,"h":5.81,"l":5.46,"c":5.81,"v":87100},{"d":"2023-12-27","o":5.86,"h":6.05,"l":5.68,"c":5.98,"v":114800},{"d":"2023-12-28","o":5.98,"h":6.19,"l":5.96,"c":6.07,"v":72500},{"d":"2023-12-29","o":6.01,"h":6.11,"l":5.84,"c":5.89,"v":60100},{"d":"2024-01-02","o":5.96,"h":5.96,"l":5.51,"c":5.6,"v":96600},{"d":"2024-01-03","o":5.49,"h":5.68,"l":5.36,"c":5.41,"v":97600},{"d":"2024-01-04","o":5.4,"h":5.75,"l":5.4,"c":5.55,"v":122600},{"d":"2024-01-05","o":5.53,"h":5.65,"l":5.36,"c":5.39,"v":105000},{"d":"2024-01-08","o":5.4,"h":5.58,"l":5.29,"c":5.39,"v":164200},{"d":"2024-01-09","o":5.45,"h":5.8,"l":5.25,"c":5.28,"v":102200},{"d":"2024-01-10","o":5.3,"h":5.36,"l":5.23,"c":5.3,"v":92500},{"d":"2024-01-11","o":5.32,"h":5.32,"l":5.07,"c":5.2,"v":139200},{"d":"2024-01-12","o":5.25,"h":5.28,"l":5.15,"c":5.23,"v":85000},{"d":"2024-01-16","o":5.22,"h":5.29,"l":5.06,"c":5.19,"v":74200},{"d":"2024-01-17","o":5.25,"h":5.25,"l":4.83,"c":4.98,"v":131000},{"d":"2024-01-18","o":5.14,"h":5.17,"l":4.91,"c":5.09,"v":87000},{"d":"2024-01-19","o":5.11,"h":5.27,"l":5.03,"c":5.24,"v":126600},{"d":"2024-01-22","o":5.24,"h":5.55,"l":5.2,"c":5.55,"v":220900},{"d":"2024-01-23","o":5.64,"h":5.95,"l":5.56,"c":5.88,"v":103000},{"d":"2024-01-24","o":6,"h":6.6,"l":5.9,"c":6.21,"v":268100},{"d":"2024-01-25","o":6.26,"h":6.26,"l":5.7,"c":5.93,"v":141400},{"d":"2024-01-26","o":5.96,"h":6.23,"l":5.96,"c":6.01,"v":74000},{"d":"2024-01-29","o":6.02,"h":6.33,"l":6.02,"c":6.3,"v":48200},{"d":"2024-01-30","o":6.33,"h":6.6,"l":6.3,"c":6.54,"v":112500},{"d":"2024-01-31","o":6.54,"h":6.59,"l":6.16,"c":6.19,"v":81400},{"d":"2024-02-01","o":6.17,"h":6.19,"l":6.01,"c":6.16,"v":94500},{"d":"2024-02-02","o":6.13,"h":6.25,"l":6.05,"c":6.25,"v":72800},{"d":"2024-02-05","o":6.16,"h":6.41,"l":6.07,"c":6.23,"v":86100},{"d":"2024-02-06","o":6.24,"h":6.52,"l":6.19,"c":6.4,"v":85000},{"d":"2024-02-07","o":6.45,"h":6.67,"l":6.27,"c":6.51,"v":110100},{"d":"2024-02-08","o":6.51,"h":6.88,"l":6.46,"c":6.82,"v":165500},{"d":"2024-02-09","o":6.89,"h":7,"l":6.79,"c":6.97,"v":154100},{"d":"2024-02-12","o":6.9,"h":7.17,"l":6.86,"c":6.88,"v":159800},{"d":"2024-02-13","o":6.57,"h":7.07,"l":6.47,"c":6.97,"v":251900},{"d":"2024-02-14","o":7.2,"h":7.66,"l":7.02,"c":7.58,"v":260600},{"d":"2024-02-15","o":7.68,"h":7.86,"l":7.46,"c":7.8,"v":292400},{"d":"2024-02-16","o":7.8,"h":7.8,"l":7.31,"c":7.42,"v":189600},{"d":"2024-02-20","o":7.48,"h":7.59,"l":6.84,"c":6.89,"v":501000},{"d":"2024-02-21","o":7,"h":7.34,"l":6.57,"c":6.86,"v":385300},{"d":"2024-02-22","o":6.93,"h":7.33,"l":6.89,"c":7.03,"v":315800},{"d":"2024-02-23","o":7.03,"h":7.03,"l":6.3,"c":6.59,"v":349400},{"d":"2024-02-26","o":6.65,"h":6.83,"l":6.53,"c":6.6,"v":261700},{"d":"2024-02-27","o":6.63,"h":6.63,"l":6.31,"c":6.58,"v":254000},{"d":"2024-02-28","o":6.57,"h":6.74,"l":6.46,"c":6.48,"v":98200},{"d":"2024-02-29","o":6.62,"h":7.04,"l":6.62,"c":7.03,"v":169100},{"d":"2024-03-01","o":7.03,"h":7.41,"l":6.83,"c":7.38,"v":273500},{"d":"2024-03-04","o":7.5,"h":7.5,"l":6.95,"c":7.26,"v":303300},{"d":"2024-03-05","o":7.17,"h":7.25,"l":6.95,"c":7.03,"v":148300},{"d":"2024-03-06","o":7.13,"h":7.21,"l":6.95,"c":6.96,"v":89400},{"d":"2024-03-07","o":7.04,"h":7.23,"l":6.96,"c":7.19,"v":78300},{"d":"2024-03-08","o":7.27,"h":7.47,"l":7.11,"c":7.12,"v":157400},{"d":"2024-03-11","o":7.08,"h":7.09,"l":6.9,"c":6.94,"v":100400},{"d":"2024-03-12","o":6.96,"h":7.05,"l":6.77,"c":6.83,"v":151400},{"d":"2024-03-13","o":6.82,"h":6.87,"l":6.62,"c":6.62,"v":67300},{"d":"2024-03-14","o":6.59,"h":6.61,"l":6.41,"c":6.43,"v":137200},{"d":"2024-03-15","o":6.4,"h":6.57,"l":6.36,"c":6.48,"v":228800},{"d":"2024-03-18","o":6.57,"h":6.64,"l":6.3,"c":6.32,"v":100600},{"d":"2024-03-19","o":6.26,"h":6.76,"l":6.2,"c":6.58,"v":140800},{"d":"2024-03-20","o":6.6,"h":6.96,"l":6.54,"c":6.91,"v":91400},{"d":"2024-03-21","o":7,"h":7.38,"l":6.83,"c":7.29,"v":229600},{"d":"2024-03-22","o":7.32,"h":7.35,"l":6.94,"c":7.06,"v":68700},{"d":"2024-03-25","o":7.02,"h":7.24,"l":6.81,"c":6.97,"v":78800},{"d":"2024-03-26","o":7.11,"h":7.82,"l":7,"c":7.45,"v":270700},{"d":"2024-03-27","o":7.53,"h":7.6,"l":7.35,"c":7.5,"v":74700},{"d":"2024-03-28","o":7.5,"h":7.7,"l":7.28,"c":7.32,"v":71600},{"d":"2024-04-01","o":7.29,"h":7.4,"l":7.12,"c":7.26,"v":95300},{"d":"2024-04-02","o":7.13,"h":7.19,"l":6.91,"c":7.1,"v":81500},{"d":"2024-04-03","o":7.05,"h":7.61,"l":6.96,"c":7.51,"v":181300},{"d":"2024-04-04","o":7.61,"h":7.7,"l":6.99,"c":7.06,"v":124900},{"d":"2024-04-05","o":7.28,"h":7.46,"l":7.02,"c":7.15,"v":132900},{"d":"2024-04-08","o":7.17,"h":7.26,"l":7.02,"c":7.22,"v":76500},{"d":"2024-04-09","o":7.22,"h":7.72,"l":7.21,"c":7.7,"v":101900},{"d":"2024-04-10","o":7.47,"h":7.5,"l":7.25,"c":7.44,"v":83300},{"d":"2024-04-11","o":7.39,"h":7.42,"l":7.08,"c":7.17,"v":82700},{"d":"2024-04-12","o":7.18,"h":7.26,"l":7.05,"c":7.18,"v":53000},{"d":"2024-04-15","o":7.26,"h":7.28,"l":7.11,"c":7.25,"v":127800},{"d":"2024-04-16","o":7.23,"h":7.31,"l":7,"c":7.01,"v":101600},{"d":"2024-04-17","o":7.05,"h":7.11,"l":6.75,"c":6.75,"v":114000},{"d":"2024-04-18","o":6.74,"h":6.86,"l":6.53,"c":6.71,"v":67800},{"d":"2024-04-19","o":6.63,"h":6.68,"l":6.39,"c":6.39,"v":68000},{"d":"2024-04-22","o":6.47,"h":6.54,"l":6.21,"c":6.5,"v":110700},{"d":"2024-04-23","o":6.51,"h":6.82,"l":6.5,"c":6.52,"v":60000},{"d":"2024-04-24","o":6.6,"h":6.76,"l":6.5,"c":6.65,"v":55000},{"d":"2024-04-25","o":6.5,"h":6.86,"l":6.4,"c":6.76,"v":56800},{"d":"2024-04-26","o":6.76,"h":6.96,"l":6.68,"c":6.7,"v":82300},{"d":"2024-04-29","o":6.75,"h":6.89,"l":6.57,"c":6.63,"v":68700},{"d":"2024-04-30","o":6.59,"h":6.88,"l":6.57,"c":6.63,"v":85100},{"d":"2024-05-01","o":6.64,"h":6.66,"l":6.24,"c":6.25,"v":116800},{"d":"2024-05-02","o":6.33,"h":6.5,"l":5.76,"c":5.93,"v":197300},{"d":"2024-05-03","o":6.45,"h":8.24,"l":6.43,"c":8.21,"v":1105100},{"d":"2024-05-06","o":8.25,"h":9.54,"l":8.13,"c":9.46,"v":900400},{"d":"2024-05-07","o":9.5,"h":9.5,"l":8.59,"c":8.82,"v":331500},{"d":"2024-05-08","o":8.69,"h":8.89,"l":8.5,"c":8.71,"v":184800},{"d":"2024-05-09","o":8.71,"h":8.72,"l":8.36,"c":8.42,"v":143600},{"d":"2024-05-10","o":8.47,"h":8.59,"l":8.05,"c":8.27,"v":104000},{"d":"2024-05-13","o":7.72,"h":8.24,"l":7.35,"c":8.05,"v":154000},{"d":"2024-05-14","o":8.08,"h":8.43,"l":8.08,"c":8.37,"v":113700},{"d":"2024-05-15","o":8.29,"h":8.56,"l":7.97,"c":8.21,"v":388000},{"d":"2024-05-16","o":8.14,"h":8.22,"l":7.87,"c":8.14,"v":160400},{"d":"2024-05-17","o":8.13,"h":8.25,"l":7.83,"c":8.14,"v":152900},{"d":"2024-05-20","o":8.22,"h":8.68,"l":8.21,"c":8.62,"v":193400},{"d":"2024-05-21","o":8.5,"h":8.73,"l":8.01,"c":8.16,"v":217100},{"d":"2024-05-22","o":8.11,"h":8.27,"l":7.88,"c":7.95,"v":111200},{"d":"2024-05-23","o":8.07,"h":8.49,"l":7.53,"c":7.69,"v":102800},{"d":"2024-05-24","o":7.97,"h":8.15,"l":7.72,"c":8.13,"v":146200},{"d":"2024-05-28","o":8.26,"h":8.37,"l":8.06,"c":8.29,"v":187300},{"d":"2024-05-29","o":8.14,"h":8.21,"l":7.83,"c":7.97,"v":193300},{"d":"2024-05-30","o":7.92,"h":8.16,"l":7.85,"c":8.05,"v":113900},{"d":"2024-05-31","o":8.12,"h":8.17,"l":7.65,"c":8.17,"v":149700},{"d":"2024-06-03","o":8.22,"h":8.22,"l":7.7,"c":7.76,"v":182100},{"d":"2024-06-04","o":7.77,"h":7.79,"l":7.5,"c":7.66,"v":152400},{"d":"2024-06-05","o":7.72,"h":8.01,"l":7.71,"c":7.94,"v":116600},{"d":"2024-06-06","o":7.88,"h":8.09,"l":7.88,"c":8.05,"v":95900},{"d":"2024-06-07","o":8.08,"h":8.11,"l":7.69,"c":7.82,"v":132000},{"d":"2024-06-10","o":7.79,"h":8.27,"l":7.79,"c":8.17,"v":144400},{"d":"2024-06-11","o":8.14,"h":8.25,"l":7.91,"c":8.06,"v":133000},{"d":"2024-06-12","o":8.25,"h":8.55,"l":8.14,"c":8.3,"v":161100},{"d":"2024-06-13","o":8.39,"h":8.52,"l":8.07,"c":8.13,"v":79300},{"d":"2024-06-14","o":8.06,"h":8.19,"l":7.91,"c":8.05,"v":71700},{"d":"2024-06-17","o":8.01,"h":8.09,"l":7.84,"c":8,"v":103500},{"d":"2024-06-18","o":8.2,"h":8.69,"l":8.11,"c":8.12,"v":325500},{"d":"2024-06-20","o":8.04,"h":8.25,"l":7.87,"c":7.96,"v":193200},{"d":"2024-06-21","o":7.95,"h":8.01,"l":7.61,"c":7.84,"v":168400},{"d":"2024-06-24","o":7.8,"h":7.91,"l":7.35,"c":7.5,"v":192100},{"d":"2024-06-25","o":7.5,"h":7.58,"l":7,"c":7.05,"v":251800},{"d":"2024-06-26","o":7.07,"h":7.17,"l":6.82,"c":7.06,"v":257900},{"d":"2024-06-27","o":7.13,"h":7.6,"l":7.05,"c":7.34,"v":322000},{"d":"2024-06-28","o":7.37,"h":7.61,"l":7.31,"c":7.51,"v":3776200},{"d":"2024-07-01","o":7.51,"h":7.53,"l":7.08,"c":7.1,"v":214200},{"d":"2024-07-02","o":7.02,"h":7.26,"l":6.89,"c":7.21,"v":151900},{"d":"2024-07-03","o":7.23,"h":7.36,"l":7.15,"c":7.21,"v":111300},{"d":"2024-07-05","o":7.18,"h":7.31,"l":7.07,"c":7.29,"v":194500},{"d":"2024-07-08","o":7.36,"h":7.64,"l":7.31,"c":7.62,"v":118900},{"d":"2024-07-09","o":7.63,"h":8.03,"l":7.6,"c":7.87,"v":152300},{"d":"2024-07-10","o":7.98,"h":7.98,"l":7.67,"c":7.73,"v":96200},{"d":"2024-07-11","o":7.89,"h":8.13,"l":7.75,"c":8.05,"v":150800},{"d":"2024-07-12","o":8.17,"h":8.33,"l":8,"c":8.22,"v":186900},{"d":"2024-07-15","o":8.32,"h":8.58,"l":8.31,"c":8.51,"v":183300},{"d":"2024-07-16","o":8.54,"h":8.87,"l":8.49,"c":8.81,"v":174800},{"d":"2024-07-17","o":8.6,"h":8.73,"l":8.41,"c":8.63,"v":165100},{"d":"2024-07-18","o":8.66,"h":8.79,"l":8.28,"c":8.42,"v":176700},{"d":"2024-07-19","o":8.4,"h":8.53,"l":8.05,"c":8.06,"v":83500},{"d":"2024-07-22","o":8.12,"h":8.7,"l":8.07,"c":8.69,"v":108600},{"d":"2024-07-23","o":8.65,"h":9.31,"l":8.6,"c":9.08,"v":259300},{"d":"2024-07-24","o":8.96,"h":9.1,"l":8.75,"c":8.93,"v":186100},{"d":"2024-07-25","o":8.97,"h":8.97,"l":8.48,"c":8.67,"v":232300},{"d":"2024-07-26","o":8.89,"h":9.03,"l":8.68,"c":8.91,"v":154500},{"d":"2024-07-29","o":8.97,"h":9.06,"l":8.45,"c":8.62,"v":100600},{"d":"2024-07-30","o":8.68,"h":8.68,"l":8.01,"c":8.06,"v":173800},{"d":"2024-07-31","o":8.09,"h":8.35,"l":7.91,"c":8.19,"v":210200},{"d":"2024-08-01","o":8.19,"h":8.23,"l":7.46,"c":7.6,"v":288400},{"d":"2024-08-02","o":7.92,"h":7.94,"l":7.11,"c":7.48,"v":292500},{"d":"2024-08-05","o":6.95,"h":7.51,"l":6.75,"c":7.03,"v":287100},{"d":"2024-08-06","o":7.03,"h":7.27,"l":6.59,"c":6.7,"v":220100},{"d":"2024-08-07","o":6.86,"h":7.07,"l":6.66,"c":6.69,"v":134500},{"d":"2024-08-08","o":6.85,"h":7.18,"l":6.79,"c":7.09,"v":122100},{"d":"2024-08-09","o":7.09,"h":7.24,"l":6.98,"c":7.16,"v":154600},{"d":"2024-08-12","o":7.22,"h":7.22,"l":6.86,"c":6.92,"v":60000},{"d":"2024-08-13","o":6.98,"h":7.19,"l":6.98,"c":7.13,"v":70900},{"d":"2024-08-14","o":7.31,"h":7.31,"l":6.79,"c":7,"v":239100},{"d":"2024-08-15","o":7.23,"h":7.57,"l":7.14,"c":7.49,"v":126300},{"d":"2024-08-16","o":7.45,"h":7.64,"l":7.43,"c":7.53,"v":84800},{"d":"2024-08-19","o":7.52,"h":7.73,"l":7.49,"c":7.71,"v":74100},{"d":"2024-08-20","o":7.67,"h":7.88,"l":7.6,"c":7.87,"v":106200},{"d":"2024-08-21","o":7.96,"h":8.17,"l":7.92,"c":8.07,"v":89700},{"d":"2024-08-22","o":8.11,"h":8.27,"l":7.86,"c":7.93,"v":86200},{"d":"2024-08-23","o":7.87,"h":8.35,"l":7.87,"c":8.34,"v":109800},{"d":"2024-08-26","o":8.41,"h":8.49,"l":8.14,"c":8.25,"v":111800},{"d":"2024-08-27","o":8.16,"h":8.39,"l":8.09,"c":8.26,"v":94100},{"d":"2024-08-28","o":8.27,"h":8.36,"l":8.14,"c":8.25,"v":73600},{"d":"2024-08-29","o":8.35,"h":8.56,"l":8.23,"c":8.51,"v":148800},{"d":"2024-08-30","o":8.53,"h":8.63,"l":8.36,"c":8.58,"v":68500},{"d":"2024-09-03","o":8.52,"h":8.54,"l":7.68,"c":7.69,"v":195800},{"d":"2024-09-04","o":7.61,"h":7.65,"l":7.32,"c":7.49,"v":111500},{"d":"2024-09-05","o":7.51,"h":7.51,"l":7.14,"c":7.28,"v":276300},{"d":"2024-09-06","o":7.28,"h":7.28,"l":6.73,"c":7.05,"v":182900},{"d":"2024-09-09","o":7.07,"h":7.21,"l":6.76,"c":6.85,"v":115000},{"d":"2024-09-10","o":6.84,"h":7.03,"l":6.68,"c":6.95,"v":150000},{"d":"2024-09-11","o":6.88,"h":7.12,"l":6.74,"c":7.1,"v":108500},{"d":"2024-09-12","o":7.17,"h":7.27,"l":7.04,"c":7.08,"v":75700},{"d":"2024-09-13","o":7.17,"h":7.44,"l":7.17,"c":7.33,"v":66100},{"d":"2024-09-16","o":7.36,"h":7.45,"l":7.1,"c":7.13,"v":65000},{"d":"2024-09-17","o":7.24,"h":7.45,"l":7.2,"c":7.26,"v":71400},{"d":"2024-09-18","o":7.27,"h":7.47,"l":7.11,"c":7.12,"v":63800},{"d":"2024-09-19","o":7.48,"h":7.62,"l":7.36,"c":7.53,"v":78000},{"d":"2024-09-20","o":7.54,"h":7.54,"l":7.36,"c":7.45,"v":234900},{"d":"2024-09-23","o":7.52,"h":7.52,"l":7.21,"c":7.4,"v":78500},{"d":"2024-09-24","o":7.49,"h":7.49,"l":7.2,"c":7.39,"v":146700},{"d":"2024-09-25","o":7.39,"h":7.59,"l":7.35,"c":7.38,"v":52900},{"d":"2024-09-26","o":7.49,"h":7.91,"l":7.38,"c":7.77,"v":114800},{"d":"2024-09-27","o":7.9,"h":7.93,"l":7.61,"c":7.66,"v":71600},{"d":"2024-09-30","o":7.59,"h":7.77,"l":7.23,"c":7.72,"v":70700},{"d":"2024-10-01","o":7.66,"h":7.66,"l":7.16,"c":7.17,"v":76100},{"d":"2024-10-02","o":7.11,"h":7.33,"l":6.85,"c":7.14,"v":104400},{"d":"2024-10-03","o":7.07,"h":7.23,"l":7.06,"c":7.1,"v":58000},{"d":"2024-10-04","o":7.26,"h":7.29,"l":7.06,"c":7.1,"v":63700},{"d":"2024-10-07","o":7.05,"h":7.36,"l":7.03,"c":7.17,"v":102400},{"d":"2024-10-08","o":7.2,"h":7.47,"l":7.17,"c":7.46,"v":68300},{"d":"2024-10-09","o":7.47,"h":7.49,"l":7.16,"c":7.2,"v":57400},{"d":"2024-10-10","o":7.09,"h":7.36,"l":7.01,"c":7.35,"v":66900},{"d":"2024-10-11","o":7.35,"h":7.64,"l":7.35,"c":7.58,"v":39500},{"d":"2024-10-14","o":7.57,"h":7.66,"l":7.49,"c":7.51,"v":46300},{"d":"2024-10-15","o":7.5,"h":7.53,"l":7.26,"c":7.34,"v":45900},{"d":"2024-10-16","o":7.33,"h":7.41,"l":7.3,"c":7.37,"v":59600},{"d":"2024-10-17","o":7.36,"h":7.4,"l":7.29,"c":7.29,"v":38200},{"d":"2024-10-18","o":7.37,"h":7.37,"l":7.01,"c":7.09,"v":66800},{"d":"2024-10-21","o":7.11,"h":7.21,"l":6.94,"c":7.19,"v":52600},{"d":"2024-10-22","o":7.19,"h":7.2,"l":6.96,"c":7.03,"v":58400},{"d":"2024-10-23","o":6.95,"h":7,"l":6.85,"c":6.98,"v":42900},{"d":"2024-10-24","o":7.06,"h":7.06,"l":6.83,"c":6.88,"v":28500},{"d":"2024-10-25","o":6.96,"h":6.99,"l":6.82,"c":6.84,"v":50700},{"d":"2024-10-28","o":6.96,"h":7.21,"l":6.88,"c":7.11,"v":109400},{"d":"2024-10-29","o":7.16,"h":7.29,"l":7.03,"c":7.23,"v":62600},{"d":"2024-10-30","o":7.19,"h":7.25,"l":7.04,"c":7.08,"v":48900},{"d":"2024-10-31","o":7.04,"h":7.04,"l":6.73,"c":6.81,"v":73000},{"d":"2024-11-01","o":6.89,"h":6.96,"l":6.76,"c":6.88,"v":84000},{"d":"2024-11-04","o":6.9,"h":6.96,"l":6.76,"c":6.77,"v":77900},{"d":"2024-11-05","o":6.79,"h":7.44,"l":6.74,"c":7.16,"v":184900},{"d":"2024-11-06","o":7.98,"h":8.52,"l":7.41,"c":8.5,"v":330000},{"d":"2024-11-07","o":8.29,"h":8.69,"l":8.27,"c":8.59,"v":236300},{"d":"2024-11-08","o":8.4,"h":8.52,"l":8.03,"c":8.31,"v":216600},{"d":"2024-11-11","o":8.1,"h":8.5,"l":7.97,"c":8.48,"v":159100},{"d":"2024-11-12","o":8.39,"h":8.58,"l":8.1,"c":8.32,"v":118400},{"d":"2024-11-13","o":8.3,"h":8.56,"l":8.27,"c":8.28,"v":133600},{"d":"2024-11-14","o":8.31,"h":8.31,"l":7.85,"c":7.94,"v":117800},{"d":"2024-11-15","o":8.02,"h":8.02,"l":7.58,"c":7.8,"v":137300},{"d":"2024-11-18","o":7.84,"h":8.05,"l":7.65,"c":7.84,"v":140800},{"d":"2024-11-19","o":7.76,"h":8.22,"l":7.76,"c":8.09,"v":88900},{"d":"2024-11-20","o":8.06,"h":8.15,"l":7.99,"c":8.1,"v":87200},{"d":"2024-11-21","o":8.15,"h":8.46,"l":8.04,"c":8.45,"v":150100},{"d":"2024-11-22","o":8.4,"h":8.6,"l":8.23,"c":8.37,"v":170200},{"d":"2024-11-25","o":8.48,"h":8.75,"l":8.4,"c":8.5,"v":154200},{"d":"2024-11-26","o":8.5,"h":8.88,"l":8.34,"c":8.73,"v":223300},{"d":"2024-11-27","o":8.8,"h":8.8,"l":8.44,"c":8.51,"v":75000},{"d":"2024-11-29","o":8.57,"h":8.76,"l":8.46,"c":8.69,"v":86100},{"d":"2024-12-02","o":8.64,"h":8.68,"l":8.45,"c":8.61,"v":164400},{"d":"2024-12-03","o":8.5,"h":8.75,"l":8.33,"c":8.73,"v":146100},{"d":"2024-12-04","o":8.64,"h":9.31,"l":8.28,"c":9.22,"v":345000},{"d":"2024-12-05","o":9.3,"h":9.3,"l":8.77,"c":8.87,"v":231100},{"d":"2024-12-06","o":8.9,"h":9.05,"l":8.8,"c":8.99,"v":167700},{"d":"2024-12-09","o":9,"h":9.1,"l":8.62,"c":8.81,"v":114200},{"d":"2024-12-10","o":8.87,"h":9.26,"l":8.77,"c":9.1,"v":251000},{"d":"2024-12-11","o":9.26,"h":10.06,"l":9.21,"c":9.99,"v":517400},{"d":"2024-12-12","o":10,"h":10.24,"l":9.66,"c":10.14,"v":413500},{"d":"2024-12-13","o":10.25,"h":10.6,"l":9.85,"c":10.29,"v":493200},{"d":"2024-12-16","o":10.28,"h":10.28,"l":9.75,"c":9.78,"v":186800},{"d":"2024-12-17","o":9.72,"h":10.12,"l":9.67,"c":10,"v":260700},{"d":"2024-12-18","o":10.12,"h":10.35,"l":9.18,"c":9.34,"v":317000},{"d":"2024-12-19","o":9.48,"h":9.62,"l":8.78,"c":8.95,"v":183700},{"d":"2024-12-20","o":8.75,"h":9.54,"l":8.72,"c":9.48,"v":499800},{"d":"2024-12-23","o":9.49,"h":9.91,"l":9.38,"c":9.78,"v":126500},{"d":"2024-12-24","o":9.8,"h":9.93,"l":9.65,"c":9.92,"v":45500},{"d":"2024-12-26","o":9.85,"h":10.69,"l":9.82,"c":10.61,"v":336200},{"d":"2024-12-27","o":10.53,"h":10.67,"l":9.86,"c":10.27,"v":310600},{"d":"2024-12-30","o":10.17,"h":10.61,"l":9.88,"c":10.35,"v":261800},{"d":"2024-12-31","o":10.46,"h":10.46,"l":10.05,"c":10.19,"v":165600},{"d":"2025-01-02","o":10.2,"h":11.9,"l":9.77,"c":11.89,"v":1358400},{"d":"2025-01-03","o":12.08,"h":12.39,"l":11.68,"c":12.25,"v":751900},{"d":"2025-01-06","o":12.61,"h":12.64,"l":12.16,"c":12.28,"v":495400},{"d":"2025-01-07","o":12.26,"h":12.39,"l":10.95,"c":11.25,"v":405700},{"d":"2025-01-08","o":11.22,"h":11.33,"l":10.87,"c":11.25,"v":326300},{"d":"2025-01-10","o":11.2,"h":11.38,"l":10.5,"c":11.1,"v":391700},{"d":"2025-01-13","o":11.09,"h":11.36,"l":10.72,"c":11.22,"v":217000},{"d":"2025-01-14","o":11.5,"h":11.83,"l":10.81,"c":11.06,"v":252900},{"d":"2025-01-15","o":11.17,"h":11.65,"l":11.12,"c":11.6,"v":398200},{"d":"2025-01-16","o":11.64,"h":12.13,"l":11.44,"c":11.45,"v":225100},{"d":"2025-01-17","o":11.82,"h":11.82,"l":11.31,"c":11.48,"v":175500},{"d":"2025-01-21","o":11.51,"h":12.21,"l":11.39,"c":12.15,"v":261100},{"d":"2025-01-22","o":12.36,"h":12.42,"l":11.92,"c":12.14,"v":194100},{"d":"2025-01-23","o":11.99,"h":12.17,"l":11.95,"c":12.17,"v":133900},{"d":"2025-01-24","o":12.06,"h":12.33,"l":11.82,"c":12.04,"v":170900},{"d":"2025-01-27","o":11.51,"h":11.85,"l":10.09,"c":10.3,"v":412500},{"d":"2025-01-28","o":10.3,"h":10.61,"l":9.8,"c":10.59,"v":288000},{"d":"2025-01-29","o":10.59,"h":11.07,"l":10.45,"c":10.79,"v":214800},{"d":"2025-01-30","o":10.99,"h":11.43,"l":10.99,"c":11.21,"v":196400},{"d":"2025-01-31","o":11.25,"h":11.37,"l":10.58,"c":10.62,"v":242700},{"d":"2025-02-03","o":10.4,"h":10.49,"l":10.01,"c":10.37,"v":340000},{"d":"2025-02-04","o":9.49,"h":9.99,"l":9.02,"c":9.48,"v":633300},{"d":"2025-02-05","o":9.46,"h":9.75,"l":9.18,"c":9.62,"v":299900},{"d":"2025-02-06","o":9.82,"h":9.84,"l":9.25,"c":9.74,"v":289300},{"d":"2025-02-07","o":9.74,"h":9.98,"l":9.5,"c":9.63,"v":161000},{"d":"2025-02-10","o":9.69,"h":9.93,"l":9.66,"c":9.92,"v":138800},{"d":"2025-02-11","o":9.76,"h":9.93,"l":9.49,"c":9.51,"v":113600},{"d":"2025-02-12","o":9.29,"h":9.65,"l":9.29,"c":9.46,"v":148200},{"d":"2025-02-13","o":9.6,"h":9.73,"l":9.51,"c":9.68,"v":118000},{"d":"2025-02-14","o":9.72,"h":9.83,"l":9.63,"c":9.76,"v":132400},{"d":"2025-02-18","o":9.77,"h":10.17,"l":9.66,"c":10.14,"v":340800},{"d":"2025-02-19","o":10.68,"h":10.81,"l":9.4,"c":9.99,"v":656100},{"d":"2025-02-20","o":9.82,"h":9.99,"l":9.55,"c":9.85,"v":248600},{"d":"2025-02-21","o":9.75,"h":9.83,"l":9.27,"c":9.28,"v":329500},{"d":"2025-02-24","o":9.26,"h":9.46,"l":8.92,"c":9.32,"v":269800},{"d":"2025-02-25","o":9.11,"h":9.22,"l":8.8,"c":8.89,"v":279800},{"d":"2025-02-26","o":8.91,"h":9.23,"l":8.9,"c":9.17,"v":172300},{"d":"2025-02-27","o":9.28,"h":9.42,"l":8.87,"c":8.88,"v":217200},{"d":"2025-02-28","o":8.86,"h":9.18,"l":8.64,"c":9.1,"v":156000},{"d":"2025-03-03","o":9.13,"h":9.2,"l":8.24,"c":8.31,"v":250700},{"d":"2025-03-04","o":8.18,"h":8.43,"l":7.81,"c":8.2,"v":378200},{"d":"2025-03-05","o":8.19,"h":8.44,"l":8,"c":8.41,"v":213600},{"d":"2025-03-06","o":8.17,"h":8.37,"l":7.78,"c":7.88,"v":260200},{"d":"2025-03-07","o":7.86,"h":7.92,"l":7.5,"c":7.89,"v":206800},{"d":"2025-03-10","o":7.61,"h":7.7,"l":7.36,"c":7.42,"v":257000},{"d":"2025-03-11","o":7.42,"h":7.65,"l":7.38,"c":7.44,"v":194000},{"d":"2025-03-12","o":7.6,"h":7.88,"l":7.51,"c":7.66,"v":131700},{"d":"2025-03-13","o":7.72,"h":7.77,"l":7.35,"c":7.46,"v":121000},{"d":"2025-03-14","o":7.59,"h":7.69,"l":7.53,"c":7.63,"v":80700},{"d":"2025-03-17","o":7.67,"h":7.91,"l":7.67,"c":7.86,"v":135500},{"d":"2025-03-18","o":7.91,"h":7.91,"l":7.64,"c":7.73,"v":140800},{"d":"2025-03-19","o":7.73,"h":8.03,"l":7.73,"c":7.92,"v":105300},{"d":"2025-03-20","o":7.79,"h":8.04,"l":7.76,"c":7.9,"v":84400},{"d":"2025-03-21","o":7.74,"h":7.93,"l":7.67,"c":7.87,"v":217500},{"d":"2025-03-24","o":8.05,"h":8.18,"l":7.87,"c":8.05,"v":111700},{"d":"2025-03-25","o":8.09,"h":8.11,"l":7.98,"c":8.02,"v":85500},{"d":"2025-03-26","o":7.99,"h":8.1,"l":7.68,"c":7.73,"v":73800},{"d":"2025-03-27","o":7.68,"h":7.72,"l":7.49,"c":7.54,"v":65600},{"d":"2025-03-28","o":7.64,"h":7.64,"l":7.09,"c":7.09,"v":132500},{"d":"2025-03-31","o":6.93,"h":7,"l":6.77,"c":6.91,"v":158800},{"d":"2025-04-01","o":6.84,"h":7.03,"l":6.66,"c":7.03,"v":255400},{"d":"2025-04-02","o":6.9,"h":7.28,"l":6.83,"c":7.22,"v":132700},{"d":"2025-04-03","o":6.38,"h":6.71,"l":6.38,"c":6.6,"v":217600},{"d":"2025-04-04","o":6.15,"h":6.32,"l":5.82,"c":5.99,"v":225200},{"d":"2025-04-07","o":5.81,"h":6.43,"l":5.69,"c":5.9,"v":280600},{"d":"2025-04-08","o":6.21,"h":6.29,"l":5.46,"c":5.59,"v":249600},{"d":"2025-04-09","o":5.59,"h":6.8,"l":5.59,"c":6.56,"v":253300},{"d":"2025-04-10","o":6.26,"h":6.45,"l":5.93,"c":6.04,"v":159000},{"d":"2025-04-11","o":6.03,"h":6.25,"l":5.8,"c":5.96,"v":107600},{"d":"2025-04-14","o":6.17,"h":6.26,"l":5.92,"c":5.97,"v":155300},{"d":"2025-04-15","o":5.95,"h":6.11,"l":5.95,"c":6.01,"v":156900},{"d":"2025-04-16","o":5.91,"h":6.05,"l":5.8,"c":5.94,"v":133300},{"d":"2025-04-17","o":5.95,"h":6.03,"l":5.74,"c":5.82,"v":147400},{"d":"2025-04-21","o":5.64,"h":5.9,"l":5.64,"c":5.84,"v":143100},{"d":"2025-04-22","o":5.92,"h":5.99,"l":5.72,"c":5.85,"v":172800},{"d":"2025-04-23","o":6.03,"h":6.41,"l":6.03,"c":6.19,"v":215400},{"d":"2025-04-24","o":6.23,"h":6.64,"l":6.23,"c":6.61,"v":160300},{"d":"2025-04-25","o":6.54,"h":6.79,"l":6.26,"c":6.79,"v":204000},{"d":"2025-04-28","o":6.76,"h":6.96,"l":6.54,"c":6.71,"v":171400},{"d":"2025-04-29","o":6.65,"h":6.9,"l":6.57,"c":6.81,"v":142100},{"d":"2025-04-30","o":6.58,"h":6.7,"l":6.45,"c":6.66,"v":183900},{"d":"2025-05-01","o":6.73,"h":6.85,"l":6.59,"c":6.62,"v":153700},{"d":"2025-05-02","o":6.73,"h":6.89,"l":6.61,"c":6.72,"v":147700},{"d":"2025-05-05","o":6.67,"h":6.92,"l":6.67,"c":6.82,"v":101000},{"d":"2025-05-06","o":6.67,"h":6.85,"l":6.64,"c":6.67,"v":77700},{"d":"2025-05-07","o":6.75,"h":7.49,"l":6.74,"c":7.24,"v":620800},{"d":"2025-05-08","o":7.43,"h":7.74,"l":7.3,"c":7.42,"v":402500},{"d":"2025-05-09","o":7.42,"h":7.52,"l":7.22,"c":7.25,"v":136600},{"d":"2025-05-12","o":7.74,"h":7.99,"l":7.55,"c":7.87,"v":316600},{"d":"2025-05-13","o":7.96,"h":8.46,"l":7.77,"c":8.35,"v":421000},{"d":"2025-05-14","o":7.91,"h":8.28,"l":7.02,"c":7.51,"v":514000},{"d":"2025-05-15","o":7.51,"h":7.61,"l":7.31,"c":7.61,"v":239300},{"d":"2025-05-16","o":7.59,"h":7.6,"l":7.28,"c":7.5,"v":319200},{"d":"2025-05-19","o":7.35,"h":7.57,"l":7.02,"c":7.51,"v":239500},{"d":"2025-05-20","o":7.43,"h":7.5,"l":7.2,"c":7.37,"v":111400},{"d":"2025-05-21","o":7.22,"h":7.46,"l":7.08,"c":7.1,"v":210400},{"d":"2025-05-22","o":7.06,"h":7.39,"l":7.04,"c":7.2,"v":145200},{"d":"2025-05-23","o":7.02,"h":7.22,"l":6.88,"c":7.13,"v":135300},{"d":"2025-05-27","o":7.21,"h":7.67,"l":7.14,"c":7.61,"v":257100},{"d":"2025-05-28","o":7.57,"h":8.1,"l":7.4,"c":7.63,"v":511200},{"d":"2025-05-29","o":7.77,"h":7.91,"l":7.59,"c":7.83,"v":268900},{"d":"2025-05-30","o":7.72,"h":7.84,"l":7.53,"c":7.77,"v":198800},{"d":"2025-06-02","o":7.7,"h":7.93,"l":7.62,"c":7.65,"v":235100},{"d":"2025-06-03","o":7.64,"h":7.99,"l":7.58,"c":7.94,"v":192700},{"d":"2025-06-04","o":7.96,"h":8.09,"l":7.74,"c":7.75,"v":178600},{"d":"2025-06-05","o":7.78,"h":7.78,"l":7.56,"c":7.65,"v":173200},{"d":"2025-06-06","o":7.71,"h":7.97,"l":7.65,"c":7.93,"v":184200},{"d":"2025-06-09","o":8.11,"h":8.35,"l":7.93,"c":8.01,"v":285400},{"d":"2025-06-10","o":8.03,"h":8.35,"l":7.97,"c":8.29,"v":329300},{"d":"2025-06-11","o":8.5,"h":8.96,"l":8.36,"c":8.52,"v":690200},{"d":"2025-06-12","o":8.45,"h":8.56,"l":8.27,"c":8.47,"v":184000},{"d":"2025-06-13","o":8.15,"h":8.36,"l":7.92,"c":7.94,"v":252800},{"d":"2025-06-16","o":8.02,"h":8.43,"l":8.01,"c":8.22,"v":233500},{"d":"2025-06-17","o":8.19,"h":9.43,"l":8.19,"c":8.67,"v":2355800},{"d":"2025-06-18","o":8.77,"h":9.46,"l":8.46,"c":8.9,"v":974500},{"d":"2025-06-20","o":9.04,"h":9.17,"l":8.22,"c":8.28,"v":651200},{"d":"2025-06-23","o":8.23,"h":9.02,"l":8.1,"c":8.69,"v":911600},{"d":"2025-06-24","o":8.87,"h":9.23,"l":8.69,"c":9.02,"v":649400},{"d":"2025-06-25","o":9.17,"h":9.71,"l":8.77,"c":9.37,"v":998500},{"d":"2025-06-26","o":9.54,"h":9.99,"l":9.4,"c":9.58,"v":694900},{"d":"2025-06-27","o":9.85,"h":10.11,"l":9.44,"c":9.69,"v":1658100},{"d":"2025-06-30","o":9.85,"h":9.98,"l":9.53,"c":9.53,"v":657300},{"d":"2025-07-01","o":9.39,"h":9.39,"l":8.66,"c":9.02,"v":477100},{"d":"2025-07-02","o":8.94,"h":9.22,"l":8.86,"c":9.09,"v":435800},{"d":"2025-07-03","o":9.16,"h":9.45,"l":9.08,"c":9.23,"v":212400},{"d":"2025-07-07","o":9.2,"h":9.52,"l":9,"c":9.29,"v":539700},{"d":"2025-07-08","o":9.35,"h":9.76,"l":9.06,"c":9.55,"v":561900},{"d":"2025-07-09","o":9.53,"h":9.69,"l":9.28,"c":9.43,"v":268200},{"d":"2025-07-10","o":9.49,"h":9.56,"l":9.07,"c":9.22,"v":393800},{"d":"2025-07-11","o":9.29,"h":9.33,"l":9.02,"c":9.09,"v":187400},{"d":"2025-07-14","o":9,"h":9.51,"l":8.8,"c":9.28,"v":503800},{"d":"2025-07-15","o":9.49,"h":9.65,"l":9.28,"c":9.41,"v":391100},{"d":"2025-07-16","o":9.49,"h":9.79,"l":9.14,"c":9.71,"v":419100},{"d":"2025-07-17","o":9.69,"h":9.95,"l":9.67,"c":9.84,"v":326100},{"d":"2025-07-18","o":10,"h":10.01,"l":9.65,"c":9.82,"v":269800},{"d":"2025-07-21","o":9.99,"h":9.99,"l":9.69,"c":9.75,"v":270400},{"d":"2025-07-22","o":9.69,"h":9.71,"l":9.15,"c":9.44,"v":248400},{"d":"2025-07-23","o":9.46,"h":9.57,"l":9.28,"c":9.57,"v":237800},{"d":"2025-07-24","o":9.64,"h":9.74,"l":9.3,"c":9.32,"v":258400},{"d":"2025-07-25","o":9.3,"h":9.31,"l":8.84,"c":8.86,"v":281500},{"d":"2025-07-28","o":8.91,"h":9.73,"l":8.85,"c":9.45,"v":606000},{"d":"2025-07-29","o":9.57,"h":10.98,"l":9.4,"c":10.6,"v":1285400},{"d":"2025-07-30","o":10.7,"h":10.92,"l":10.2,"c":10.45,"v":737400},{"d":"2025-07-31","o":10.5,"h":10.5,"l":9.82,"c":9.86,"v":430000},{"d":"2025-08-01","o":9.63,"h":9.63,"l":8.76,"c":9.05,"v":487300},{"d":"2025-08-04","o":9.26,"h":9.49,"l":9.1,"c":9.45,"v":3393100},{"d":"2025-08-05","o":14.28,"h":14.29,"l":12.3,"c":13,"v":21920200},{"d":"2025-08-06","o":10.82,"h":10.98,"l":9.81,"c":9.89,"v":4918000},{"d":"2025-08-07","o":10.01,"h":10.12,"l":9.2,"c":9.31,"v":2295000},{"d":"2025-08-08","o":9.28,"h":9.89,"l":9.13,"c":9.3,"v":1477900},{"d":"2025-08-11","o":9.24,"h":9.46,"l":9.04,"c":9.1,"v":1069700},{"d":"2025-08-12","o":9.11,"h":10,"l":8.98,"c":9.96,"v":1011900},{"d":"2025-08-13","o":10,"h":10.46,"l":9.86,"c":10.12,"v":769300},{"d":"2025-08-14","o":9.95,"h":10.06,"l":9.38,"c":9.48,"v":676900},{"d":"2025-08-15","o":9.55,"h":9.55,"l":9.25,"c":9.39,"v":445200},{"d":"2025-08-18","o":9.34,"h":9.56,"l":9.22,"c":9.52,"v":411700},{"d":"2025-08-19","o":9.63,"h":9.66,"l":9.05,"c":9.08,"v":545100},{"d":"2025-08-20","o":9,"h":9.13,"l":8.57,"c":8.98,"v":631000},{"d":"2025-08-21","o":8.91,"h":9.49,"l":8.91,"c":9.18,"v":764400},{"d":"2025-08-22","o":9.11,"h":10.23,"l":9.01,"c":9.97,"v":826200},{"d":"2025-08-25","o":9.94,"h":10,"l":9.76,"c":9.78,"v":442000},{"d":"2025-08-26","o":9.82,"h":10.19,"l":9.63,"c":9.79,"v":473200},{"d":"2025-08-27","o":9.79,"h":9.81,"l":9.49,"c":9.7,"v":342700},{"d":"2025-08-28","o":9.8,"h":9.89,"l":9.67,"c":9.79,"v":153900},{"d":"2025-08-29","o":9.77,"h":9.8,"l":9.3,"c":9.42,"v":342400},{"d":"2025-09-02","o":9,"h":9.2,"l":8.76,"c":9.05,"v":790800},{"d":"2025-09-03","o":8.95,"h":9.06,"l":8.8,"c":8.83,"v":593800},{"d":"2025-09-04","o":8.76,"h":8.9,"l":8.51,"c":8.84,"v":735300},{"d":"2025-09-05","o":8.84,"h":8.96,"l":8.68,"c":8.86,"v":482200},{"d":"2025-09-08","o":8.98,"h":9,"l":8.53,"c":8.59,"v":789800},{"d":"2025-09-09","o":8.61,"h":8.84,"l":8.48,"c":8.72,"v":507300},{"d":"2025-09-10","o":8.8,"h":8.88,"l":8.42,"c":8.66,"v":663900},{"d":"2025-09-11","o":8.64,"h":8.98,"l":8.64,"c":8.93,"v":363800},{"d":"2025-09-12","o":9,"h":9,"l":8.69,"c":8.75,"v":352600},{"d":"2025-09-15","o":8.75,"h":8.99,"l":8.7,"c":8.93,"v":408000},{"d":"2025-09-16","o":8.95,"h":9.21,"l":8.75,"c":9.13,"v":490600},{"d":"2025-09-17","o":9.09,"h":9.4,"l":9.06,"c":9.23,"v":437000},{"d":"2025-09-18","o":9.5,"h":10.32,"l":9.45,"c":10.29,"v":787500},{"d":"2025-09-19","o":10.35,"h":10.41,"l":9.85,"c":9.87,"v":727400},{"d":"2025-09-22","o":9.78,"h":10.59,"l":9.64,"c":10.44,"v":702100},{"d":"2025-09-23","o":10.65,"h":10.75,"l":10.21,"c":10.25,"v":424100},{"d":"2025-09-24","o":10.29,"h":10.35,"l":9.93,"c":10.05,"v":305200},{"d":"2025-09-25","o":9.78,"h":9.96,"l":9.51,"c":9.84,"v":314400},{"d":"2025-09-26","o":9.81,"h":9.96,"l":9.46,"c":9.68,"v":459500},{"d":"2025-09-29","o":9.78,"h":10.07,"l":9.68,"c":9.87,"v":360400},{"d":"2025-09-30","o":9.88,"h":10.14,"l":9.67,"c":10.1,"v":493200},{"d":"2025-10-01","o":10.1,"h":10.52,"l":10.1,"c":10.5,"v":406800},{"d":"2025-10-02","o":10.78,"h":11.37,"l":10.62,"c":11.26,"v":863500},{"d":"2025-10-03","o":11.38,"h":11.38,"l":10.8,"c":10.98,"v":394900},{"d":"2025-10-06","o":12.81,"h":14.58,"l":12.15,"c":13.58,"v":4403300},{"d":"2025-10-07","o":13.52,"h":14.1,"l":12.82,"c":12.95,"v":1306500},{"d":"2025-10-08","o":13.03,"h":13.53,"l":12.7,"c":13.49,"v":820200},{"d":"2025-10-09","o":13.51,"h":13.66,"l":12.91,"c":13.11,"v":800500},{"d":"2025-10-10","o":13.31,"h":13.96,"l":12.35,"c":12.39,"v":915900},{"d":"2025-10-13","o":12.81,"h":13.49,"l":12.5,"c":13.35,"v":503400},{"d":"2025-10-14","o":13.12,"h":13.68,"l":12.85,"c":13.4,"v":585100},{"d":"2025-10-15","o":13.86,"h":14.7,"l":13.72,"c":14.41,"v":1459800},{"d":"2025-10-16","o":14.75,"h":14.88,"l":13.84,"c":14.1,"v":813700},{"d":"2025-10-17","o":13.76,"h":13.95,"l":12.83,"c":12.94,"v":579000},{"d":"2025-10-20","o":13.16,"h":14,"l":13.09,"c":13.71,"v":546300},{"d":"2025-10-21","o":14,"h":14.49,"l":13.36,"c":13.59,"v":616000},{"d":"2025-10-22","o":13.51,"h":13.7,"l":12.33,"c":12.57,"v":795400},{"d":"2025-10-23","o":12.62,"h":13.94,"l":12.62,"c":13.83,"v":655000},{"d":"2025-10-24","o":14.27,"h":14.6,"l":14.03,"c":14.21,"v":630700},{"d":"2025-10-27","o":14.52,"h":14.8,"l":13.9,"c":14.32,"v":824500},{"d":"2025-10-28","o":14.47,"h":14.49,"l":13.62,"c":13.65,"v":435600},{"d":"2025-10-29","o":13.76,"h":14.15,"l":13.44,"c":13.61,"v":396800},{"d":"2025-10-30","o":13.25,"h":13.79,"l":13.23,"c":13.31,"v":458800},{"d":"2025-10-31","o":13.43,"h":13.91,"l":13.39,"c":13.61,"v":367000},{"d":"2025-11-03","o":13.78,"h":13.78,"l":12.92,"c":13.09,"v":411200},{"d":"2025-11-04","o":12.47,"h":13.19,"l":12.23,"c":12.32,"v":698200},{"d":"2025-11-05","o":14.35,"h":15.92,"l":14.02,"c":15.53,"v":2014300},{"d":"2025-11-06","o":15.4,"h":15.68,"l":14.54,"c":14.89,"v":785600},{"d":"2025-11-07","o":14.25,"h":14.5,"l":13.26,"c":14.48,"v":961500},{"d":"2025-11-10","o":14.5,"h":14.99,"l":14.19,"c":14.94,"v":736600},{"d":"2025-11-11","o":14.75,"h":15.9,"l":14.43,"c":15.51,"v":1056100},{"d":"2025-11-12","o":15.9,"h":15.92,"l":14.44,"c":15.02,"v":728500},{"d":"2025-11-13","o":14.53,"h":14.91,"l":13.51,"c":13.65,"v":598200},{"d":"2025-11-14","o":12.98,"h":14.15,"l":12.98,"c":13.72,"v":488900},{"d":"2025-11-17","o":13.54,"h":13.72,"l":13.07,"c":13.37,"v":461200},{"d":"2025-11-18","o":13.11,"h":13.45,"l":12.85,"c":13.15,"v":447700},{"d":"2025-11-19","o":13.15,"h":13.5,"l":12.92,"c":13.1,"v":390100},{"d":"2025-11-20","o":13.67,"h":13.8,"l":12.59,"c":12.63,"v":535400},{"d":"2025-11-21","o":12.63,"h":12.93,"l":12.06,"c":12.74,"v":583600},{"d":"2025-11-24","o":13.05,"h":13.58,"l":12.81,"c":13.45,"v":489400},{"d":"2025-11-25","o":13.32,"h":13.65,"l":12.96,"c":13.64,"v":523100},{"d":"2025-11-26","o":13.77,"h":13.9,"l":13.49,"c":13.79,"v":310000},{"d":"2025-11-28","o":13.84,"h":14.36,"l":13.64,"c":14.34,"v":261300},{"d":"2025-12-01","o":14.01,"h":14.69,"l":13.6,"c":14.41,"v":500800},{"d":"2025-12-02","o":14.7,"h":15.31,"l":14.6,"c":14.77,"v":474400},{"d":"2025-12-03","o":14.79,"h":15.97,"l":14.59,"c":15.82,"v":597200},{"d":"2025-12-04","o":15.8,"h":16.74,"l":15.57,"c":16.73,"v":812200},{"d":"2025-12-05","o":16.79,"h":17.66,"l":16.6,"c":17.55,"v":882200},{"d":"2025-12-08","o":17.56,"h":18.21,"l":17.34,"c":18.18,"v":918500},{"d":"2025-12-09","o":18.18,"h":19.3,"l":17.65,"c":19.19,"v":1112900},{"d":"2025-12-10","o":19.19,"h":19.74,"l":18.73,"c":19.61,"v":1259400},{"d":"2025-12-11","o":19.24,"h":19.85,"l":18.38,"c":19.67,"v":669100},{"d":"2025-12-12","o":18.84,"h":19.32,"l":16.25,"c":16.29,"v":1183400},{"d":"2025-12-15","o":16.48,"h":16.51,"l":15.9,"c":15.93,"v":517700},{"d":"2025-12-16","o":15.7,"h":16.16,"l":15.29,"c":15.78,"v":824400},{"d":"2025-12-17","o":15.94,"h":15.94,"l":15.11,"c":15.15,"v":496200},{"d":"2025-12-18","o":16,"h":16.09,"l":14.96,"c":15.12,"v":433400},{"d":"2025-12-19","o":15.16,"h":15.79,"l":15.16,"c":15.74,"v":847600},{"d":"2025-12-22","o":16.24,"h":16.57,"l":15.79,"c":16.44,"v":442100},{"d":"2025-12-23","o":16.13,"h":16.33,"l":15.9,"c":16.16,"v":297500},{"d":"2025-12-24","o":16.13,"h":16.24,"l":15.8,"c":15.94,"v":229100},{"d":"2025-12-26","o":15.95,"h":16.15,"l":15.8,"c":15.92,"v":266100},{"d":"2025-12-29","o":15.53,"h":16.08,"l":15.44,"c":15.77,"v":283600},{"d":"2025-12-30","o":15.8,"h":16,"l":15.55,"c":15.61,"v":180300},{"d":"2025-12-31","o":15.74,"h":16.2,"l":15.44,"c":15.5,"v":225800},{"d":"2026-01-02","o":15.77,"h":15.9,"l":15.14,"c":15.58,"v":462300},{"d":"2026-01-05","o":15.92,"h":16.58,"l":15.81,"c":16.23,"v":380200},{"d":"2026-01-06","o":16.23,"h":17.66,"l":15.85,"c":17.58,"v":687100},{"d":"2026-01-07","o":17.28,"h":17.56,"l":16.74,"c":17.42,"v":353300},{"d":"2026-01-08","o":17.36,"h":17.36,"l":16.17,"c":16.63,"v":375200},{"d":"2026-01-09","o":16.61,"h":17.65,"l":16.58,"c":17.23,"v":381700},{"d":"2026-01-12","o":17.08,"h":17.67,"l":16.99,"c":17.37,"v":397700},{"d":"2026-01-13","o":17.45,"h":17.85,"l":17.1,"c":17.46,"v":381600},{"d":"2026-01-14","o":17.44,"h":17.44,"l":16.85,"c":17.1,"v":278400},{"d":"2026-01-15","o":17.29,"h":18.25,"l":17.29,"c":17.37,"v":695900},{"d":"2026-01-16","o":17.75,"h":18.11,"l":17.36,"c":17.57,"v":521600},{"d":"2026-01-20","o":16.94,"h":17.65,"l":15.19,"c":16.74,"v":894500},{"d":"2026-01-21","o":17.03,"h":17.42,"l":16.39,"c":16.86,"v":500300},{"d":"2026-01-22","o":17.27,"h":17.41,"l":16.9,"c":16.95,"v":399500},{"d":"2026-01-23","o":16.83,"h":17.15,"l":16.12,"c":16.15,"v":308200},{"d":"2026-01-26","o":15.99,"h":16.42,"l":15.65,"c":15.76,"v":395800},{"d":"2026-01-27","o":15.85,"h":16.37,"l":15.77,"c":16.01,"v":365800},{"d":"2026-01-28","o":16.4,"h":16.4,"l":15.88,"c":16.12,"v":366900},{"d":"2026-01-29","o":16.05,"h":16.05,"l":15.09,"c":15.66,"v":420700},{"d":"2026-01-30","o":15.38,"h":15.72,"l":14.8,"c":15.01,"v":419400},{"d":"2026-02-02","o":14.85,"h":15.94,"l":14.85,"c":15.17,"v":362000},{"d":"2026-02-03","o":15.64,"h":15.71,"l":14,"c":14.52,"v":403500},{"d":"2026-02-04","o":14.47,"h":14.62,"l":13.69,"c":14.19,"v":588200},{"d":"2026-02-05","o":13.91,"h":14.15,"l":13.52,"c":13.71,"v":384300},{"d":"2026-02-06","o":14.42,"h":15.01,"l":14.28,"c":14.93,"v":517100},{"d":"2026-02-09","o":14.86,"h":15.46,"l":14.52,"c":15.24,"v":392400},{"d":"2026-02-10","o":15.22,"h":15.4,"l":14.86,"c":15.09,"v":338300},{"d":"2026-02-11","o":15.21,"h":15.46,"l":14.57,"c":15.1,"v":411800},{"d":"2026-02-12","o":15.1,"h":15.4,"l":14.48,"c":14.92,"v":610700},{"d":"2026-02-13","o":15.53,"h":15.83,"l":13.94,"c":14.62,"v":1107700},{"d":"2026-02-17","o":14.46,"h":14.46,"l":13.64,"c":14.02,"v":873200},{"d":"2026-02-18","o":14.15,"h":14.83,"l":13.84,"c":14.39,"v":435100},{"d":"2026-02-19","o":14.15,"h":14.43,"l":13.91,"c":14.4,"v":382900},{"d":"2026-02-20","o":14.39,"h":15.43,"l":14.35,"c":14.73,"v":573800},{"d":"2026-02-23","o":14.44,"h":14.62,"l":14.06,"c":14.41,"v":369500},{"d":"2026-02-24","o":14.65,"h":15.72,"l":14.48,"c":15.61,"v":435600},{"d":"2026-02-25","o":15.97,"h":17.01,"l":15.89,"c":17.01,"v":563200},{"d":"2026-02-26","o":17,"h":17.28,"l":16.46,"c":17.22,"v":697500},{"d":"2026-02-27","o":16.7,"h":17.05,"l":16.26,"c":16.99,"v":519500},{"d":"2026-03-02","o":16.22,"h":17.75,"l":16.22,"c":17.02,"v":797100},{"d":"2026-03-03","o":16.5,"h":16.66,"l":15.94,"c":16.18,"v":424400},{"d":"2026-03-04","o":16.53,"h":17.11,"l":16.25,"c":16.46,"v":539500},{"d":"2026-03-05","o":16.41,"h":17,"l":15.23,"c":15.55,"v":518900},{"d":"2026-03-06","o":14.92,"h":15.97,"l":14.42,"c":14.52,"v":481600},{"d":"2026-03-09","o":14.11,"h":14.69,"l":13.69,"c":14.54,"v":436800},{"d":"2026-03-10","o":14.47,"h":15.46,"l":14.44,"c":15.25,"v":484300},{"d":"2026-03-11","o":15.35,"h":16.3,"l":15.34,"c":15.62,"v":430100},{"d":"2026-03-12","o":15.24,"h":15.66,"l":14.66,"c":14.68,"v":336300},{"d":"2026-03-13","o":15.17,"h":15.42,"l":14.52,"c":14.63,"v":338900},{"d":"2026-03-16","o":15.12,"h":15.55,"l":14.95,"c":15.21,"v":342300},{"d":"2026-03-17","o":15.25,"h":15.74,"l":15.02,"c":15.46,"v":304000},{"d":"2026-03-18","o":15.37,"h":15.83,"l":15.21,"c":15.55,"v":311300},{"d":"2026-03-19","o":15.05,"h":16.01,"l":14.72,"c":15.96,"v":338200},{"d":"2026-03-20","o":15.96,"h":15.96,"l":14.93,"c":15.14,"v":494500},{"d":"2026-03-23","o":15.51,"h":16.44,"l":15.47,"c":16.02,"v":404100},{"d":"2026-03-24","o":15.68,"h":17.14,"l":15.68,"c":16.42,"v":496500},{"d":"2026-03-25","o":16.89,"h":18.08,"l":16.84,"c":17.99,"v":767100},{"d":"2026-03-26","o":17.68,"h":18.72,"l":17.5,"c":17.52,"v":790700},{"d":"2026-03-27","o":17.11,"h":17.17,"l":16.4,"c":16.51,"v":336100},{"d":"2026-03-30","o":16.76,"h":16.76,"l":14.68,"c":15,"v":545600},{"d":"2026-03-31","o":15.63,"h":16.54,"l":15.34,"c":16.44,"v":533222},{"d":"2026-04-01","o":16.85,"h":17.67,"l":16.54,"c":17.55,"v":319620},{"d":"2026-04-02","o":16.62,"h":18.3,"l":16.62,"c":18.2,"v":424763},{"d":"2026-04-06","o":18.23,"h":18.64,"l":18.14,"c":18.24,"v":365811},{"d":"2026-04-07","o":18.12,"h":18.27,"l":17.48,"c":18.12,"v":342040},{"d":"2026-04-08","o":19.28,"h":19.46,"l":18.66,"c":19.03,"v":484564},{"d":"2026-04-09","o":18.96,"h":19.59,"l":18.77,"c":19.56,"v":480780},{"d":"2026-04-10","o":19.62,"h":19.93,"l":19.15,"c":19.34,"v":387613},{"d":"2026-04-13","o":18.97,"h":19.92,"l":18.95,"c":19.82,"v":354680},{"d":"2026-04-14","o":20.32,"h":20.4,"l":19.8,"c":20.17,"v":534361},{"d":"2026-04-15","o":20.17,"h":20.66,"l":19.99,"c":20.3,"v":464903},{"d":"2026-04-16","o":20.3,"h":21.56,"l":20.25,"c":21.52,"v":771783},{"d":"2026-04-17","o":21.89,"h":22.47,"l":21.71,"c":22.13,"v":644828},{"d":"2026-04-20","o":22,"h":22.8,"l":21.89,"c":22.63,"v":519895},{"d":"2026-04-21","o":23,"h":24.1,"l":22.85,"c":23.58,"v":710122},{"d":"2026-04-22","o":24.04,"h":24.68,"l":23.55,"c":24.27,"v":561367},{"d":"2026-04-23","o":24.1,"h":24.88,"l":23.78,"c":24.31,"v":536734},{"d":"2026-04-24","o":25,"h":26.98,"l":24.85,"c":26.72,"v":1334673},{"d":"2026-04-27","o":26.81,"h":27.11,"l":25.75,"c":26.6,"v":937139},{"d":"2026-04-28","o":25.67,"h":26.22,"l":24.66,"c":25.65,"v":755421},{"d":"2026-04-29","o":25.65,"h":27.1,"l":25.31,"c":27.03,"v":579945},{"d":"2026-04-30","o":27.55,"h":29.5,"l":27.11,"c":28.96,"v":1049030},{"d":"2026-05-01","o":29.04,"h":29.47,"l":28.08,"c":28.95,"v":809040},{"d":"2026-05-04","o":29,"h":29.14,"l":27.1,"c":28.85,"v":665304},{"d":"2026-05-05","o":29.31,"h":30.75,"l":29.21,"c":30.13,"v":705998},{"d":"2026-05-06","o":30.34,"h":32.11,"l":30.12,"c":31.41,"v":904893},{"d":"2026-05-07","o":31.31,"h":31.65,"l":29.28,"c":29.75,"v":853209},{"d":"2026-05-08","o":30.23,"h":32.07,"l":29.29,"c":31.86,"v":1128235},{"d":"2026-05-11","o":32.11,"h":33.46,"l":31.27,"c":33.13,"v":990588},{"d":"2026-05-12","o":32,"h":32.87,"l":31,"c":32.43,"v":1205355},{"d":"2026-05-13","o":35.48,"h":36.17,"l":30.46,"c":35.55,"v":2956603},{"d":"2026-05-14","o":35.82,"h":38.47,"l":34.76,"c":37.34,"v":1647923},{"d":"2026-05-15","o":34.93,"h":34.93,"l":32.14,"c":33.71,"v":1727513},{"d":"2026-05-18","o":33.61,"h":33.66,"l":31.6,"c":33.29,"v":1434786},{"d":"2026-05-19","o":32.65,"h":34.71,"l":31.79,"c":34.39,"v":1159794}]