[{"d":"2021-09-22","o":114,"h":130.56,"l":111.6,"c":119.88,"v":620708},{"d":"2021-09-23","o":118.8,"h":119.64,"l":114,"c":116.4,"v":101933},{"d":"2021-09-24","o":117.72,"h":124.2,"l":114.6,"c":120,"v":114700},{"d":"2021-09-27","o":119.88,"h":122.16,"l":114.24,"c":119.16,"v":85383},{"d":"2021-09-28","o":116.64,"h":119.04,"l":112.56,"c":113.88,"v":66700},{"d":"2021-09-29","o":115.2,"h":115.2,"l":106.56,"c":108,"v":70975},{"d":"2021-09-30","o":107.4,"h":110.42,"l":100.32,"c":102.72,"v":43950},{"d":"2021-10-01","o":102.36,"h":105.12,"l":96.12,"c":103.2,"v":74483},{"d":"2021-10-04","o":101.4,"h":104.04,"l":95.4,"c":101.16,"v":78450},{"d":"2021-10-05","o":101.16,"h":104.64,"l":99.72,"c":101.64,"v":18925},{"d":"2021-10-06","o":99.6,"h":101.04,"l":95.7,"c":98.64,"v":27267},{"d":"2021-10-07","o":98.4,"h":100.2,"l":93.48,"c":98.4,"v":49750},{"d":"2021-10-08","o":96.72,"h":101.28,"l":96.12,"c":98.52,"v":27425},{"d":"2021-10-11","o":98.4,"h":102.84,"l":98.4,"c":99.48,"v":16008},{"d":"2021-10-12","o":100.2,"h":101.88,"l":97.92,"c":101.16,"v":18267},{"d":"2021-10-13","o":102,"h":102.84,"l":99.6,"c":100.8,"v":20417},{"d":"2021-10-14","o":100.68,"h":102.24,"l":99.96,"c":100.92,"v":11025},{"d":"2021-10-15","o":100.44,"h":103.68,"l":99.72,"c":102.24,"v":15617},{"d":"2021-10-18","o":105,"h":107.04,"l":102.84,"c":107.04,"v":71733},{"d":"2021-10-19","o":108.96,"h":118.68,"l":107.88,"c":118.32,"v":99067},{"d":"2021-10-20","o":118.56,"h":126.84,"l":117.96,"c":125.64,"v":68958},{"d":"2021-10-21","o":123.72,"h":129.36,"l":119.4,"c":128.76,"v":60583},{"d":"2021-10-22","o":129.24,"h":129.24,"l":123.72,"c":123.84,"v":22225},{"d":"2021-10-25","o":124.56,"h":124.92,"l":116.28,"c":117.24,"v":41625},{"d":"2021-10-26","o":115.92,"h":122.4,"l":115.8,"c":117.48,"v":23533},{"d":"2021-10-27","o":115.92,"h":123.36,"l":115.08,"c":120,"v":14783},{"d":"2021-10-28","o":119.52,"h":122.96,"l":118.32,"c":118.68,"v":14917},{"d":"2021-10-29","o":118.92,"h":122.16,"l":117.24,"c":122.04,"v":15000},{"d":"2021-11-01","o":121.32,"h":124.68,"l":120.84,"c":121.68,"v":14708},{"d":"2021-11-02","o":121.92,"h":129.96,"l":121.92,"c":129.96,"v":20067},{"d":"2021-11-03","o":129.6,"h":138.96,"l":129.6,"c":137.4,"v":26808},{"d":"2021-11-04","o":138,"h":143.4,"l":138,"c":142.56,"v":33500},{"d":"2021-11-05","o":143.4,"h":143.88,"l":131.88,"c":139.2,"v":47733},{"d":"2021-11-08","o":139.08,"h":143.64,"l":136.68,"c":137.88,"v":12108},{"d":"2021-11-09","o":135.36,"h":139.44,"l":132.6,"c":136.32,"v":23083},{"d":"2021-11-10","o":144,"h":145.2,"l":136.56,"c":142.2,"v":49467},{"d":"2021-11-11","o":143.64,"h":149.04,"l":141.36,"c":148.92,"v":29342},{"d":"2021-11-12","o":149.4,"h":155.28,"l":148.92,"c":152.76,"v":24025},{"d":"2021-11-15","o":156,"h":172.44,"l":155.88,"c":171.24,"v":34317},{"d":"2021-11-16","o":166.2,"h":182.76,"l":163.24,"c":182.28,"v":49242},{"d":"2021-11-17","o":178.44,"h":180.84,"l":175.2,"c":177.12,"v":48325},{"d":"2021-11-18","o":175.32,"h":179.42,"l":173.04,"c":173.04,"v":19183},{"d":"2021-11-19","o":170.04,"h":171.54,"l":158.64,"c":164.76,"v":26600},{"d":"2021-11-22","o":166.8,"h":169.92,"l":160.8,"c":161.4,"v":15042},{"d":"2021-11-23","o":160.92,"h":162.72,"l":149.94,"c":152.76,"v":25358},{"d":"2021-11-24","o":150.72,"h":160.8,"l":149.4,"c":158.76,"v":11042},{"d":"2021-11-26","o":158.64,"h":158.64,"l":150.12,"c":151.44,"v":10525},{"d":"2021-11-29","o":154.08,"h":154.8,"l":149.04,"c":149.88,"v":27600},{"d":"2021-11-30","o":148.32,"h":148.4,"l":140.64,"c":142.2,"v":20050},{"d":"2021-12-01","o":145.68,"h":145.68,"l":138.12,"c":138.84,"v":13150},{"d":"2021-12-02","o":136.68,"h":139.55,"l":135.84,"c":138.24,"v":22058},{"d":"2021-12-03","o":141,"h":141.96,"l":127.8,"c":130.8,"v":22258},{"d":"2021-12-06","o":129.72,"h":135.6,"l":127.8,"c":132,"v":16625},{"d":"2021-12-07","o":134.88,"h":140.52,"l":133.32,"c":139.2,"v":17675},{"d":"2021-12-08","o":140.28,"h":147.12,"l":138,"c":139.2,"v":17917},{"d":"2021-12-09","o":138.36,"h":141,"l":133.56,"c":133.56,"v":11050},{"d":"2021-12-10","o":134.4,"h":135,"l":128.64,"c":130.2,"v":16725},{"d":"2021-12-13","o":130.2,"h":130.8,"l":118.8,"c":118.92,"v":25192},{"d":"2021-12-14","o":117.72,"h":120.68,"l":115.2,"c":118.2,"v":17808},{"d":"2021-12-15","o":118.8,"h":118.8,"l":111.36,"c":116.04,"v":33425},{"d":"2021-12-16","o":115.8,"h":118.56,"l":106.68,"c":107.28,"v":30992},{"d":"2021-12-17","o":110.16,"h":111.24,"l":103.08,"c":103.68,"v":150742},{"d":"2021-12-20","o":101.52,"h":106.56,"l":99.18,"c":104.88,"v":35967},{"d":"2021-12-21","o":106.44,"h":111.72,"l":100.68,"c":104.04,"v":32392},{"d":"2021-12-22","o":103.32,"h":103.8,"l":99.48,"c":102.72,"v":29267},{"d":"2021-12-23","o":101.52,"h":105.3,"l":101.12,"c":104.76,"v":13658},{"d":"2021-12-27","o":105.48,"h":108.12,"l":103.32,"c":107.64,"v":13758},{"d":"2021-12-28","o":107.04,"h":108.6,"l":105.6,"c":106.2,"v":23850},{"d":"2021-12-29","o":105.96,"h":105.96,"l":102.96,"c":104.28,"v":22800},{"d":"2021-12-30","o":103.2,"h":109.2,"l":103.2,"c":108.84,"v":16150},{"d":"2021-12-31","o":107.64,"h":112.44,"l":107.64,"c":111,"v":17383},{"d":"2022-01-03","o":112.08,"h":113.04,"l":107.52,"c":108.48,"v":15808},{"d":"2022-01-04","o":110.16,"h":114.24,"l":108.24,"c":113.88,"v":41500},{"d":"2022-01-05","o":112.92,"h":114,"l":102.48,"c":102.72,"v":23608},{"d":"2022-01-06","o":102.96,"h":105.72,"l":100.68,"c":103.44,"v":11908},{"d":"2022-01-07","o":103.32,"h":104.04,"l":97.8,"c":101.76,"v":31517},{"d":"2022-01-10","o":100.32,"h":100.32,"l":93,"c":94.68,"v":23358},{"d":"2022-01-11","o":93.24,"h":95.04,"l":89.28,"c":91.92,"v":25667},{"d":"2022-01-12","o":94.32,"h":95.16,"l":90.72,"c":93.84,"v":18142},{"d":"2022-01-13","o":94.68,"h":94.92,"l":90.96,"c":91.2,"v":16125},{"d":"2022-01-14","o":91.8,"h":91.8,"l":85.86,"c":89.88,"v":19617},{"d":"2022-01-18","o":87.72,"h":88.44,"l":81.36,"c":82.92,"v":30867},{"d":"2022-01-19","o":83.88,"h":85.74,"l":81.12,"c":81.48,"v":17350},{"d":"2022-01-20","o":81.6,"h":84.06,"l":78.72,"c":79.44,"v":25183},{"d":"2022-01-21","o":78.24,"h":79.1,"l":74.88,"c":75.6,"v":29392},{"d":"2022-01-24","o":74.52,"h":81.84,"l":72.84,"c":81,"v":24650},{"d":"2022-01-25","o":78.6,"h":82.32,"l":77.04,"c":79.8,"v":30975},{"d":"2022-01-26","o":82.2,"h":91.32,"l":78,"c":79.68,"v":28817},{"d":"2022-01-27","o":79.68,"h":81.84,"l":75.48,"c":75.6,"v":21983},{"d":"2022-01-28","o":77.04,"h":79.32,"l":74.28,"c":79.2,"v":18683},{"d":"2022-01-31","o":78.72,"h":86.04,"l":78.6,"c":85.08,"v":18133},{"d":"2022-02-01","o":87.6,"h":91.32,"l":84,"c":91.2,"v":22425},{"d":"2022-02-02","o":94.8,"h":94.92,"l":85.56,"c":85.56,"v":21700},{"d":"2022-02-03","o":83.52,"h":85.32,"l":81.84,"c":82.68,"v":15008},{"d":"2022-02-04","o":83.28,"h":87.48,"l":81.24,"c":85.8,"v":15233},{"d":"2022-02-07","o":87,"h":90.12,"l":86.4,"c":89.52,"v":16292},{"d":"2022-02-08","o":91.32,"h":94.44,"l":89.4,"c":93.72,"v":22775},{"d":"2022-02-09","o":95.16,"h":98.04,"l":93.72,"c":95.28,"v":15875},{"d":"2022-02-10","o":92.4,"h":100.2,"l":91.92,"c":96.72,"v":19058},{"d":"2022-02-11","o":95.76,"h":99,"l":92.52,"c":95.4,"v":22792},{"d":"2022-02-14","o":95.52,"h":98.16,"l":93.96,"c":95.52,"v":17408},{"d":"2022-02-15","o":97.8,"h":100.44,"l":96,"c":99.72,"v":10400},{"d":"2022-02-16","o":98.64,"h":100.44,"l":96.24,"c":98.76,"v":8000},{"d":"2022-02-17","o":97.44,"h":97.92,"l":93.24,"c":93.6,"v":12633},{"d":"2022-02-18","o":93,"h":95.4,"l":91.2,"c":93.6,"v":14500},{"d":"2022-02-22","o":91.68,"h":98.75,"l":91.68,"c":93.36,"v":19833},{"d":"2022-02-23","o":94.44,"h":94.44,"l":89.88,"c":90.12,"v":14083},{"d":"2022-02-24","o":83.88,"h":96.36,"l":82.92,"c":96,"v":18358},{"d":"2022-02-25","o":96.24,"h":96.6,"l":91.68,"c":93.36,"v":12133},{"d":"2022-02-28","o":92.64,"h":95.4,"l":89.28,"c":90.36,"v":18925},{"d":"2022-03-01","o":90,"h":92.04,"l":81.48,"c":83.76,"v":28833},{"d":"2022-03-02","o":71.28,"h":72.12,"l":60.6,"c":61.32,"v":151533},{"d":"2022-03-03","o":63.6,"h":64.44,"l":56.4,"c":58.68,"v":64392},{"d":"2022-03-04","o":57.84,"h":58.32,"l":50.52,"c":51,"v":51400},{"d":"2022-03-07","o":51.72,"h":51.84,"l":47.04,"c":51.48,"v":50375},{"d":"2022-03-08","o":52.2,"h":54.36,"l":49.08,"c":51.84,"v":27667},{"d":"2022-03-09","o":53.88,"h":56.52,"l":53.28,"c":54.24,"v":17550},{"d":"2022-03-10","o":54,"h":55.32,"l":51.6,"c":54.96,"v":26933},{"d":"2022-03-11","o":55.68,"h":56.28,"l":51.28,"c":52.44,"v":23308},{"d":"2022-03-14","o":52.44,"h":55.8,"l":52.02,"c":52.08,"v":24925},{"d":"2022-03-15","o":51.96,"h":54.24,"l":50.28,"c":51.48,"v":23025},{"d":"2022-03-16","o":53.04,"h":56.4,"l":52.32,"c":56.16,"v":21225},{"d":"2022-03-17","o":55.32,"h":57.72,"l":55.32,"c":57.12,"v":10992},{"d":"2022-03-18","o":57.6,"h":58.98,"l":55.92,"c":57.96,"v":20917},{"d":"2022-03-21","o":57.48,"h":57.6,"l":54.18,"c":55.44,"v":15825},{"d":"2022-03-22","o":55.8,"h":58.8,"l":54.36,"c":57.48,"v":22708},{"d":"2022-03-23","o":56.52,"h":57.36,"l":54.24,"c":54.24,"v":12733},{"d":"2022-03-24","o":54.96,"h":56.76,"l":51.96,"c":56.52,"v":52192},{"d":"2022-03-25","o":56.52,"h":56.76,"l":51.48,"c":52.8,"v":23575},{"d":"2022-03-28","o":52.8,"h":53.88,"l":51,"c":53.16,"v":15517},{"d":"2022-03-29","o":53.64,"h":57.06,"l":53.52,"c":56.76,"v":24758},{"d":"2022-03-30","o":56.64,"h":58.32,"l":55.2,"c":55.32,"v":8333},{"d":"2022-03-31","o":55.56,"h":55.56,"l":52.44,"c":53.04,"v":11042},{"d":"2022-04-01","o":53.76,"h":54.42,"l":52.08,"c":52.56,"v":9067},{"d":"2022-04-04","o":52.68,"h":56.28,"l":52.2,"c":56.16,"v":17100},{"d":"2022-04-05","o":56.16,"h":56.4,"l":52.08,"c":52.8,"v":12308},{"d":"2022-04-06","o":52.56,"h":53.09,"l":48.96,"c":51,"v":26075},{"d":"2022-04-07","o":51.12,"h":52.98,"l":49.8,"c":50.64,"v":30600},{"d":"2022-04-08","o":50.64,"h":54.18,"l":49.44,"c":52.2,"v":16733},{"d":"2022-04-11","o":51.24,"h":54,"l":49.2,"c":49.68,"v":37792},{"d":"2022-04-12","o":51,"h":53.16,"l":48.72,"c":49.08,"v":18158},{"d":"2022-04-13","o":49.44,"h":51.72,"l":49.08,"c":50.52,"v":49250},{"d":"2022-04-14","o":50.88,"h":54.6,"l":48,"c":48,"v":31042},{"d":"2022-04-18","o":48,"h":50.16,"l":46.32,"c":47.52,"v":30242},{"d":"2022-04-19","o":47.76,"h":52.68,"l":47.52,"c":49.92,"v":40517},{"d":"2022-04-20","o":49.92,"h":50.76,"l":48,"c":48.6,"v":18825},{"d":"2022-04-21","o":49.8,"h":50.59,"l":45.96,"c":46.92,"v":15058},{"d":"2022-04-22","o":47.04,"h":48,"l":45,"c":45.48,"v":16283},{"d":"2022-04-25","o":44.88,"h":47.28,"l":44.88,"c":45.84,"v":17350},{"d":"2022-04-26","o":45.6,"h":45.96,"l":42.96,"c":43.08,"v":18192},{"d":"2022-04-27","o":43.2,"h":46.08,"l":41.88,"c":41.88,"v":18100},{"d":"2022-04-28","o":42.48,"h":46.2,"l":42.36,"c":45.36,"v":21033},{"d":"2022-04-29","o":45,"h":47.16,"l":42.36,"c":42.36,"v":15200},{"d":"2022-05-02","o":42.48,"h":44.76,"l":41.76,"c":44.28,"v":75917},{"d":"2022-05-03","o":44.64,"h":45.6,"l":43.32,"c":44.04,"v":6775},{"d":"2022-05-04","o":44.16,"h":46.56,"l":42.78,"c":45.96,"v":14050},{"d":"2022-05-05","o":45.12,"h":45.96,"l":43.5,"c":45,"v":14217},{"d":"2022-05-06","o":44.76,"h":45.18,"l":42.24,"c":43.8,"v":14358},{"d":"2022-05-09","o":42.48,"h":43.44,"l":40.08,"c":40.44,"v":34508},{"d":"2022-05-10","o":41.76,"h":43.08,"l":37.56,"c":39,"v":37017},{"d":"2022-05-11","o":44.28,"h":44.28,"l":38.04,"c":38.16,"v":46950},{"d":"2022-05-12","o":37.2,"h":42.6,"l":36.6,"c":41.64,"v":25192},{"d":"2022-05-13","o":43.44,"h":45.12,"l":42.12,"c":44.4,"v":15083},{"d":"2022-05-16","o":43.92,"h":44.4,"l":41.52,"c":41.88,"v":13233},{"d":"2022-05-17","o":42.96,"h":44.4,"l":41.52,"c":43.44,"v":8525},{"d":"2022-05-18","o":42.24,"h":43.2,"l":39.6,"c":39.6,"v":10700},{"d":"2022-05-19","o":39.36,"h":42.24,"l":39.36,"c":40.92,"v":11325},{"d":"2022-05-20","o":41.64,"h":42.96,"l":38.16,"c":39.48,"v":11192},{"d":"2022-05-23","o":39.6,"h":40.44,"l":38.16,"c":40.44,"v":8050},{"d":"2022-05-24","o":39.48,"h":39.84,"l":37.57,"c":38.52,"v":8592},{"d":"2022-05-25","o":38.28,"h":42.6,"l":38.28,"c":42.48,"v":18508},{"d":"2022-05-26","o":43.08,"h":51.36,"l":43.08,"c":49.56,"v":41333},{"d":"2022-05-27","o":49.08,"h":50.76,"l":45.12,"c":48.6,"v":14558},{"d":"2022-05-31","o":48,"h":48.24,"l":44.76,"c":47.28,"v":41600},{"d":"2022-06-01","o":48.12,"h":48.48,"l":44.28,"c":45.48,"v":12250},{"d":"2022-06-02","o":45.6,"h":49.92,"l":45.6,"c":48.6,"v":9258},{"d":"2022-06-03","o":48.6,"h":49.08,"l":46.8,"c":48.36,"v":7192},{"d":"2022-06-06","o":49.08,"h":49.8,"l":46.68,"c":46.92,"v":7825},{"d":"2022-06-07","o":46.32,"h":48.48,"l":45.72,"c":48.24,"v":11817},{"d":"2022-06-08","o":48,"h":49.8,"l":47.64,"c":48.6,"v":28583},{"d":"2022-06-09","o":48.6,"h":48.6,"l":46.2,"c":46.32,"v":8775},{"d":"2022-06-10","o":45.6,"h":46.32,"l":44.11,"c":44.52,"v":9583},{"d":"2022-06-13","o":42.48,"h":42.48,"l":35.4,"c":39.96,"v":27908},{"d":"2022-06-14","o":40.44,"h":41.41,"l":35.04,"c":40.92,"v":25983},{"d":"2022-06-15","o":41.88,"h":42.84,"l":40.14,"c":40.56,"v":7333},{"d":"2022-06-16","o":39.12,"h":39.36,"l":36.36,"c":37.32,"v":7067},{"d":"2022-06-17","o":37.68,"h":39.36,"l":37.2,"c":38.28,"v":7883},{"d":"2022-06-21","o":39.24,"h":39.48,"l":35.4,"c":35.52,"v":21267},{"d":"2022-06-22","o":35.52,"h":36.48,"l":34.08,"c":34.08,"v":10058},{"d":"2022-06-23","o":34.44,"h":36.24,"l":34.08,"c":35.28,"v":10325},{"d":"2022-06-24","o":35.88,"h":38.16,"l":34.08,"c":34.44,"v":52850},{"d":"2022-06-27","o":35.52,"h":37.38,"l":34.86,"c":35.52,"v":14683},{"d":"2022-06-28","o":35.76,"h":37.92,"l":35.76,"c":36.48,"v":15608},{"d":"2022-06-29","o":36.72,"h":36.72,"l":33.6,"c":34.32,"v":9933},{"d":"2022-06-30","o":33.72,"h":34.56,"l":32.4,"c":33.12,"v":8192},{"d":"2022-07-01","o":32.4,"h":34.2,"l":31.67,"c":33.84,"v":6358},{"d":"2022-07-05","o":32.88,"h":35.28,"l":31.56,"c":35.04,"v":11300},{"d":"2022-07-06","o":35.04,"h":35.64,"l":32.64,"c":34.92,"v":15967},{"d":"2022-07-07","o":35.76,"h":37.92,"l":35.52,"c":37.8,"v":11350},{"d":"2022-07-08","o":37.08,"h":38.35,"l":36.12,"c":37.08,"v":6200},{"d":"2022-07-11","o":36.12,"h":36.6,"l":34.68,"c":34.68,"v":5533},{"d":"2022-07-12","o":34.2,"h":35.46,"l":33,"c":33.72,"v":8133},{"d":"2022-07-13","o":32.88,"h":33.96,"l":32.52,"c":33.12,"v":5250},{"d":"2022-07-14","o":32.76,"h":33,"l":31.44,"c":31.92,"v":6350},{"d":"2022-07-15","o":32.88,"h":36.36,"l":32.04,"c":33.12,"v":8467},{"d":"2022-07-18","o":33.48,"h":36.36,"l":33.24,"c":34.32,"v":8225},{"d":"2022-07-19","o":35.76,"h":36.96,"l":35.64,"c":36.12,"v":8792},{"d":"2022-07-20","o":36,"h":38.76,"l":34.33,"c":36,"v":9892},{"d":"2022-07-21","o":36.12,"h":36.72,"l":34.74,"c":35.4,"v":5450},{"d":"2022-07-22","o":33.84,"h":34.08,"l":22.56,"c":22.8,"v":94833},{"d":"2022-07-25","o":23.16,"h":24.46,"l":21.84,"c":24.12,"v":69392},{"d":"2022-07-26","o":24.12,"h":24.48,"l":21.84,"c":23.04,"v":22925},{"d":"2022-07-27","o":23.76,"h":23.76,"l":21.6,"c":22.44,"v":15733},{"d":"2022-07-28","o":22.68,"h":23.4,"l":22.2,"c":23.04,"v":8650},{"d":"2022-07-29","o":22.8,"h":23.52,"l":22.32,"c":22.56,"v":10700},{"d":"2022-08-01","o":22.68,"h":23.76,"l":21.6,"c":22.8,"v":12558},{"d":"2022-08-02","o":22.8,"h":23.4,"l":22.08,"c":22.08,"v":7442},{"d":"2022-08-03","o":22.2,"h":23.4,"l":22.2,"c":23.28,"v":10633},{"d":"2022-08-04","o":23.64,"h":24.24,"l":23.09,"c":23.88,"v":15417},{"d":"2022-08-05","o":23.52,"h":23.56,"l":22.38,"c":22.56,"v":8150},{"d":"2022-08-08","o":22.56,"h":25.56,"l":22.32,"c":24.72,"v":33075},{"d":"2022-08-09","o":24.84,"h":25.32,"l":22.68,"c":23.4,"v":26758},{"d":"2022-08-10","o":23.88,"h":25.32,"l":23.64,"c":24.96,"v":21150},{"d":"2022-08-11","o":23.28,"h":26.68,"l":22.08,"c":24.36,"v":31783},{"d":"2022-08-12","o":24.84,"h":27.72,"l":24.04,"c":27.36,"v":25817},{"d":"2022-08-15","o":27.36,"h":28.8,"l":26.52,"c":27.96,"v":18283},{"d":"2022-08-16","o":27.48,"h":32.76,"l":27.24,"c":30.6,"v":25742},{"d":"2022-08-17","o":29.88,"h":31.56,"l":26.04,"c":26.52,"v":11133},{"d":"2022-08-18","o":27,"h":27,"l":24.3,"c":25.92,"v":7192},{"d":"2022-08-19","o":24.6,"h":25.5,"l":23.4,"c":24.6,"v":8375},{"d":"2022-08-22","o":24,"h":25.8,"l":23.16,"c":23.4,"v":13633},{"d":"2022-08-23","o":24,"h":24,"l":20.88,"c":21.6,"v":18500},{"d":"2022-08-24","o":21.72,"h":22.92,"l":21.6,"c":22.92,"v":9592},{"d":"2022-08-25","o":22.68,"h":25.32,"l":22.56,"c":24.84,"v":18550},{"d":"2022-08-26","o":24.84,"h":25.32,"l":23.16,"c":24.72,"v":7458},{"d":"2022-08-29","o":24.12,"h":25.92,"l":23.7,"c":25.68,"v":5983},{"d":"2022-08-30","o":25.92,"h":25.92,"l":24.48,"c":25.08,"v":4617},{"d":"2022-08-31","o":25.08,"h":26.04,"l":24.48,"c":24.96,"v":10250},{"d":"2022-09-01","o":24.72,"h":24.72,"l":22.56,"c":24,"v":9467},{"d":"2022-09-02","o":24,"h":24.6,"l":22.44,"c":24.12,"v":8992},{"d":"2022-09-06","o":24.6,"h":28.56,"l":24.18,"c":28.32,"v":22442},{"d":"2022-09-07","o":29.88,"h":35.4,"l":27,"c":35.04,"v":89825},{"d":"2022-09-08","o":35.76,"h":36,"l":27.6,"c":28.32,"v":39408},{"d":"2022-09-09","o":29.28,"h":29.81,"l":25.56,"c":25.68,"v":31908},{"d":"2022-09-12","o":25.56,"h":27.24,"l":24.24,"c":25.08,"v":18333},{"d":"2022-09-13","o":24,"h":24.36,"l":22.8,"c":23.52,"v":14042},{"d":"2022-09-14","o":24,"h":24.23,"l":21.12,"c":21.48,"v":23250},{"d":"2022-09-15","o":21.24,"h":22.19,"l":20.28,"c":20.4,"v":18125},{"d":"2022-09-16","o":20.52,"h":20.64,"l":18.36,"c":18.36,"v":42492},{"d":"2022-09-19","o":19.32,"h":19.32,"l":17.04,"c":17.28,"v":14475},{"d":"2022-09-20","o":16.92,"h":21.36,"l":16.92,"c":17.4,"v":114717},{"d":"2022-09-21","o":17.04,"h":19.2,"l":15.96,"c":18.6,"v":28558},{"d":"2022-09-22","o":18.6,"h":19.32,"l":17.4,"c":19.08,"v":13192},{"d":"2022-09-23","o":18.84,"h":18.84,"l":17.04,"c":18.48,"v":10392},{"d":"2022-09-26","o":18,"h":19.2,"l":17.52,"c":17.76,"v":9542},{"d":"2022-09-27","o":17.76,"h":18.47,"l":17.52,"c":17.76,"v":4708},{"d":"2022-09-28","o":18.12,"h":18.26,"l":16.92,"c":17.88,"v":7025},{"d":"2022-09-29","o":17.64,"h":17.95,"l":16.56,"c":17.04,"v":4225},{"d":"2022-09-30","o":17.16,"h":17.64,"l":16.44,"c":17.4,"v":8142},{"d":"2022-10-03","o":18.12,"h":18.48,"l":16.92,"c":18.24,"v":11500},{"d":"2022-10-04","o":18.96,"h":19.08,"l":17.16,"c":18.72,"v":13533},{"d":"2022-10-05","o":17.88,"h":19.44,"l":17.16,"c":18.72,"v":10875},{"d":"2022-10-06","o":18.6,"h":18.78,"l":17.28,"c":17.64,"v":5575},{"d":"2022-10-07","o":17.52,"h":17.52,"l":15.84,"c":16.44,"v":14525},{"d":"2022-10-10","o":16.08,"h":17.15,"l":15.96,"c":16.08,"v":9575},{"d":"2022-10-11","o":16.08,"h":16.27,"l":15,"c":15.12,"v":12600},{"d":"2022-10-12","o":15.48,"h":16.92,"l":14.98,"c":16.68,"v":7267},{"d":"2022-10-13","o":15.72,"h":18.96,"l":15.41,"c":18.72,"v":12167},{"d":"2022-10-14","o":18.96,"h":19.44,"l":16.8,"c":17.28,"v":3808},{"d":"2022-10-17","o":17.76,"h":19.8,"l":17.76,"c":18.48,"v":8317},{"d":"2022-10-18","o":18.84,"h":20.52,"l":18.48,"c":18.84,"v":7358},{"d":"2022-10-19","o":18.72,"h":20.28,"l":18.17,"c":20.04,"v":8858},{"d":"2022-10-20","o":20.28,"h":22.8,"l":20.16,"c":20.28,"v":9675},{"d":"2022-10-21","o":20.52,"h":22.38,"l":19.32,"c":20.52,"v":7450},{"d":"2022-10-24","o":20.88,"h":21.78,"l":20.52,"c":21.48,"v":4625},{"d":"2022-10-25","o":21.96,"h":24.6,"l":21.84,"c":23.88,"v":13200},{"d":"2022-10-26","o":24.12,"h":24.72,"l":22.68,"c":23.04,"v":7758},{"d":"2022-10-27","o":22.8,"h":23.4,"l":21.48,"c":21.96,"v":5383},{"d":"2022-10-28","o":22.44,"h":24.6,"l":21.74,"c":24.24,"v":6092},{"d":"2022-10-31","o":24.48,"h":25.8,"l":23.88,"c":24.48,"v":9808},{"d":"2022-11-01","o":24.72,"h":25.44,"l":23.04,"c":23.64,"v":4842},{"d":"2022-11-02","o":23.4,"h":24.6,"l":22.2,"c":23.04,"v":4433},{"d":"2022-11-03","o":22.8,"h":24.24,"l":22.33,"c":23.04,"v":9075},{"d":"2022-11-04","o":23.52,"h":24.48,"l":21.96,"c":22.56,"v":4925},{"d":"2022-11-07","o":22.44,"h":23.52,"l":20.04,"c":20.28,"v":7592},{"d":"2022-11-08","o":20.04,"h":20.28,"l":18.12,"c":18.96,"v":5692},{"d":"2022-11-09","o":18.96,"h":19.36,"l":18.72,"c":18.72,"v":2933},{"d":"2022-11-10","o":20.04,"h":20.76,"l":17.04,"c":18.12,"v":20267},{"d":"2022-11-11","o":19.8,"h":24.24,"l":18.26,"c":21.96,"v":20725},{"d":"2022-11-14","o":21.84,"h":24.12,"l":21.12,"c":23.76,"v":12700},{"d":"2022-11-15","o":24,"h":24.96,"l":22.68,"c":23.88,"v":9183},{"d":"2022-11-16","o":23.52,"h":23.75,"l":21.72,"c":22.32,"v":4292},{"d":"2022-11-17","o":22.08,"h":22.44,"l":20.28,"c":22.32,"v":3942},{"d":"2022-11-18","o":22.92,"h":22.92,"l":20.16,"c":21.84,"v":3075},{"d":"2022-11-21","o":22.08,"h":22.08,"l":18.36,"c":19.68,"v":7667},{"d":"2022-11-22","o":19.32,"h":21.48,"l":19.2,"c":21.36,"v":3275},{"d":"2022-11-23","o":20.76,"h":21.14,"l":19.68,"c":20.4,"v":2225},{"d":"2022-11-25","o":20.64,"h":21,"l":20.03,"c":20.52,"v":683},{"d":"2022-11-28","o":20.88,"h":21.6,"l":20.4,"c":21.24,"v":2475},{"d":"2022-11-29","o":21.6,"h":22.56,"l":20.93,"c":21.48,"v":4442},{"d":"2022-11-30","o":22.08,"h":22.44,"l":21,"c":21.6,"v":4333},{"d":"2022-12-01","o":21.6,"h":22.44,"l":21,"c":21.36,"v":3675},{"d":"2022-12-02","o":20.28,"h":23.28,"l":20.28,"c":23.28,"v":9533},{"d":"2022-12-05","o":23.04,"h":23.28,"l":21.25,"c":21.96,"v":5700},{"d":"2022-12-06","o":22.32,"h":22.92,"l":19.92,"c":20.88,"v":7700},{"d":"2022-12-07","o":21.12,"h":22.2,"l":20.3,"c":21.72,"v":3492},{"d":"2022-12-08","o":21.96,"h":22.67,"l":19.8,"c":20.52,"v":10633},{"d":"2022-12-09","o":20.53,"h":21.12,"l":19.08,"c":19.8,"v":4400},{"d":"2022-12-12","o":19.92,"h":21.36,"l":18.72,"c":20.88,"v":6100},{"d":"2022-12-13","o":21.24,"h":22.08,"l":19.32,"c":20.28,"v":2700},{"d":"2022-12-14","o":21.36,"h":21.36,"l":18.96,"c":19.32,"v":4092},{"d":"2022-12-15","o":19.08,"h":19.32,"l":17.64,"c":18.6,"v":4392},{"d":"2022-12-16","o":18.36,"h":20.76,"l":17.4,"c":20.4,"v":6858},{"d":"2022-12-19","o":20.52,"h":20.76,"l":17.58,"c":17.76,"v":3850},{"d":"2022-12-20","o":17.76,"h":17.96,"l":17.04,"c":17.04,"v":2400},{"d":"2022-12-21","o":17.28,"h":18.12,"l":17.18,"c":17.76,"v":2083},{"d":"2022-12-22","o":18,"h":18,"l":15.6,"c":16.32,"v":5292},{"d":"2022-12-23","o":16.8,"h":16.8,"l":15.84,"c":15.96,"v":1800},{"d":"2022-12-27","o":15.6,"h":16.2,"l":14.64,"c":14.76,"v":3767},{"d":"2022-12-28","o":14.64,"h":15.48,"l":14.33,"c":14.88,"v":5117},{"d":"2022-12-29","o":15,"h":16.08,"l":13.44,"c":14.52,"v":7667},{"d":"2022-12-30","o":13.8,"h":16.08,"l":13.8,"c":15.24,"v":7308},{"d":"2023-01-03","o":15.6,"h":15.84,"l":15.24,"c":15.84,"v":2817},{"d":"2023-01-04","o":15.72,"h":16.32,"l":14.28,"c":15.6,"v":3142},{"d":"2023-01-05","o":16.2,"h":16.32,"l":15.29,"c":15.72,"v":4042},{"d":"2023-01-06","o":16.2,"h":16.68,"l":15.66,"c":16.2,"v":2742},{"d":"2023-01-09","o":16.2,"h":17.52,"l":15.96,"c":16.68,"v":5850},{"d":"2023-01-10","o":16.68,"h":17.16,"l":16.32,"c":16.68,"v":3350},{"d":"2023-01-11","o":17.28,"h":17.88,"l":16.08,"c":16.8,"v":5933},{"d":"2023-01-12","o":17.64,"h":18,"l":16.68,"c":17.52,"v":12867},{"d":"2023-01-13","o":17.4,"h":18,"l":17.04,"c":17.4,"v":2858},{"d":"2023-01-17","o":18,"h":18,"l":17.05,"c":18,"v":3442},{"d":"2023-01-18","o":18,"h":18,"l":17.76,"c":18,"v":4792},{"d":"2023-01-19","o":18,"h":18.06,"l":17.64,"c":18,"v":3492},{"d":"2023-01-20","o":18,"h":18,"l":16.98,"c":17.76,"v":3892},{"d":"2023-01-23","o":17.64,"h":18,"l":17.4,"c":18,"v":4608},{"d":"2023-01-24","o":18,"h":18,"l":17.76,"c":18,"v":1742},{"d":"2023-01-25","o":18,"h":18.6,"l":17.52,"c":18,"v":5000},{"d":"2023-01-26","o":18,"h":18.48,"l":17.88,"c":18,"v":2733},{"d":"2023-01-27","o":17.76,"h":18.84,"l":17.76,"c":18.24,"v":3042},{"d":"2023-01-30","o":18.6,"h":18.84,"l":18,"c":18.24,"v":2792},{"d":"2023-01-31","o":18.24,"h":19.08,"l":17.76,"c":18.24,"v":3892},{"d":"2023-02-01","o":18,"h":18.54,"l":17.76,"c":18.24,"v":2933},{"d":"2023-02-02","o":18.36,"h":19.08,"l":18.12,"c":18.12,"v":6350},{"d":"2023-02-03","o":18.12,"h":19.2,"l":17.65,"c":18.84,"v":4733},{"d":"2023-02-06","o":18.84,"h":18.96,"l":18.36,"c":18.48,"v":1392},{"d":"2023-02-07","o":18.24,"h":18.96,"l":18.24,"c":18.6,"v":1825},{"d":"2023-02-08","o":18.48,"h":19.2,"l":18.48,"c":18.72,"v":2208},{"d":"2023-02-09","o":18.84,"h":19.92,"l":18.48,"c":18.72,"v":2117},{"d":"2023-02-10","o":19.08,"h":19.08,"l":18.6,"c":18.84,"v":2150},{"d":"2023-02-13","o":18.96,"h":19.2,"l":18.6,"c":18.84,"v":2425},{"d":"2023-02-14","o":18.48,"h":19.08,"l":18.48,"c":18.84,"v":1917},{"d":"2023-02-15","o":18.48,"h":19.13,"l":18.48,"c":18.96,"v":1808},{"d":"2023-02-16","o":18.96,"h":19.8,"l":18.73,"c":18.96,"v":1892},{"d":"2023-02-17","o":18.96,"h":22.08,"l":18.24,"c":18.84,"v":9000},{"d":"2023-02-21","o":18.36,"h":19.2,"l":18.36,"c":18.36,"v":1608},{"d":"2023-02-22","o":18.12,"h":19.08,"l":18.12,"c":18.6,"v":2342},{"d":"2023-02-23","o":18.36,"h":18.72,"l":17.52,"c":18.36,"v":1925},{"d":"2023-02-24","o":18.24,"h":18.24,"l":17.64,"c":17.76,"v":1133},{"d":"2023-02-27","o":19.68,"h":19.68,"l":17.52,"c":17.64,"v":2342},{"d":"2023-02-28","o":17.28,"h":17.52,"l":16.68,"c":16.92,"v":3692},{"d":"2023-03-01","o":16.56,"h":16.92,"l":16.56,"c":16.68,"v":1333},{"d":"2023-03-02","o":16.56,"h":16.92,"l":16.44,"c":16.8,"v":1783},{"d":"2023-03-03","o":16.8,"h":16.92,"l":16.56,"c":16.56,"v":3275},{"d":"2023-03-06","o":16.68,"h":17.04,"l":16.44,"c":16.68,"v":1508},{"d":"2023-03-07","o":16.44,"h":16.8,"l":16.44,"c":16.56,"v":2242},{"d":"2023-03-08","o":16.8,"h":17.16,"l":16.08,"c":16.56,"v":12942},{"d":"2023-03-09","o":16.56,"h":17.27,"l":15.96,"c":15.96,"v":2175},{"d":"2023-03-10","o":14.88,"h":15,"l":10.2,"c":10.2,"v":21717},{"d":"2023-03-13","o":10.92,"h":10.92,"l":8.9,"c":9.56,"v":14525},{"d":"2023-03-14","o":10.56,"h":11.4,"l":9.04,"c":9.04,"v":10767},{"d":"2023-03-15","o":8.94,"h":9.24,"l":7.68,"c":7.69,"v":14600},{"d":"2023-03-16","o":7.44,"h":7.94,"l":6.6,"c":7.2,"v":21800},{"d":"2023-03-17","o":7.8,"h":10.92,"l":7.2,"c":10.56,"v":122500},{"d":"2023-03-20","o":10.74,"h":10.97,"l":7.51,"c":8.36,"v":52358},{"d":"2023-03-21","o":7.7,"h":8.39,"l":7.22,"c":8.16,"v":14433},{"d":"2023-03-22","o":8.4,"h":8.4,"l":7.56,"c":7.97,"v":8250},{"d":"2023-03-23","o":7.74,"h":8.1,"l":7.39,"c":7.56,"v":6900},{"d":"2023-03-24","o":7.56,"h":7.61,"l":6.97,"c":7.09,"v":8717},{"d":"2023-03-27","o":7.06,"h":7.32,"l":6.35,"c":6.76,"v":9842},{"d":"2023-03-28","o":6.6,"h":7.32,"l":6.6,"c":6.76,"v":7758},{"d":"2023-03-29","o":6.72,"h":7,"l":6.4,"c":6.55,"v":8900},{"d":"2023-03-30","o":6.59,"h":6.88,"l":6.52,"c":6.7,"v":6850},{"d":"2023-03-31","o":6.96,"h":6.96,"l":6.48,"c":6.54,"v":9192},{"d":"2023-04-03","o":6.6,"h":6.76,"l":6.36,"c":6.41,"v":9175},{"d":"2023-04-04","o":6.64,"h":6.64,"l":5.65,"c":5.65,"v":17233},{"d":"2023-04-05","o":6.13,"h":6.76,"l":5.4,"c":5.53,"v":103917},{"d":"2023-04-06","o":5.16,"h":5.52,"l":4.45,"c":5.16,"v":54100},{"d":"2023-04-10","o":4.98,"h":5.51,"l":4.8,"c":4.98,"v":17917},{"d":"2023-04-11","o":4.92,"h":5.26,"l":4.74,"c":5.02,"v":18408},{"d":"2023-04-12","o":5.64,"h":5.64,"l":4.75,"c":4.8,"v":19433},{"d":"2023-04-13","o":5.04,"h":5.05,"l":4.62,"c":4.92,"v":11733},{"d":"2023-04-14","o":5.4,"h":5.5,"l":4.74,"c":4.92,"v":13317},{"d":"2023-04-17","o":4.92,"h":5.16,"l":4.68,"c":4.91,"v":13383},{"d":"2023-04-18","o":5.12,"h":5.12,"l":4.73,"c":4.88,"v":115325},{"d":"2023-04-19","o":6.48,"h":7.07,"l":5.17,"c":5.57,"v":437192},{"d":"2023-04-20","o":4.56,"h":5.76,"l":4.34,"c":4.68,"v":119925},{"d":"2023-04-21","o":4.56,"h":4.99,"l":3.74,"c":4.64,"v":53392},{"d":"2023-04-24","o":6.12,"h":6.12,"l":4.33,"c":4.67,"v":33650},{"d":"2023-04-25","o":4.68,"h":4.9,"l":4,"c":4.32,"v":24633},{"d":"2023-04-26","o":4.32,"h":4.68,"l":4.19,"c":4.52,"v":16917},{"d":"2023-04-27","o":4.4,"h":4.64,"l":4.21,"c":4.38,"v":17417},{"d":"2023-04-28","o":4.5,"h":4.57,"l":4.1,"c":4.4,"v":23275},{"d":"2023-05-01","o":4.44,"h":4.56,"l":4.01,"c":4.14,"v":17050},{"d":"2023-05-02","o":4.14,"h":4.37,"l":3.8,"c":3.91,"v":20192},{"d":"2023-05-03","o":4.18,"h":4.18,"l":3.72,"c":3.88,"v":16933},{"d":"2023-05-04","o":4.08,"h":4.08,"l":3.6,"c":3.91,"v":29517},{"d":"2023-05-05","o":3.96,"h":4.14,"l":3.61,"c":3.85,"v":26675},{"d":"2023-05-08","o":4.07,"h":4.08,"l":3.72,"c":4.08,"v":20150},{"d":"2023-05-09","o":4.13,"h":4.8,"l":3.84,"c":4.32,"v":40167},{"d":"2023-05-10","o":4.68,"h":4.8,"l":4.31,"c":4.69,"v":34025},{"d":"2023-05-11","o":4.56,"h":5.47,"l":4.56,"c":4.78,"v":45883},{"d":"2023-05-12","o":5.04,"h":5.28,"l":3.98,"c":4.38,"v":43767},{"d":"2023-05-15","o":4.8,"h":4.8,"l":4.2,"c":4.61,"v":23683},{"d":"2023-05-16","o":4.48,"h":4.67,"l":4.2,"c":4.39,"v":12683},{"d":"2023-05-17","o":4.52,"h":4.66,"l":4.2,"c":4.62,"v":6492},{"d":"2023-05-18","o":4.21,"h":4.68,"l":4.21,"c":4.62,"v":11650},{"d":"2023-05-19","o":4.44,"h":4.56,"l":4.32,"c":4.39,"v":14650},{"d":"2023-05-22","o":4.3,"h":4.43,"l":4.08,"c":4.26,"v":12225},{"d":"2023-05-23","o":4.44,"h":4.68,"l":4.24,"c":4.68,"v":5583},{"d":"2023-05-24","o":4.96,"h":5.04,"l":4.6,"c":4.76,"v":8908},{"d":"2023-05-25","o":4.55,"h":4.67,"l":4.44,"c":4.56,"v":6300},{"d":"2023-05-26","o":4.63,"h":4.8,"l":4.44,"c":4.57,"v":9067},{"d":"2023-05-30","o":5.04,"h":5.04,"l":4.8,"c":4.92,"v":14067},{"d":"2023-05-31","o":5.04,"h":5.04,"l":4.68,"c":4.84,"v":7200},{"d":"2023-06-01","o":4.69,"h":4.92,"l":4.68,"c":4.92,"v":8367},{"d":"2023-06-02","o":5.04,"h":5.06,"l":4.8,"c":4.98,"v":7300},{"d":"2023-06-05","o":5.05,"h":5.05,"l":4.62,"c":4.8,"v":12567},{"d":"2023-06-06","o":5.28,"h":5.72,"l":4.72,"c":5.36,"v":131150},{"d":"2023-06-07","o":5.76,"h":5.76,"l":5.04,"c":5.16,"v":58883},{"d":"2023-06-08","o":4.68,"h":6.43,"l":4.68,"c":5.94,"v":48567},{"d":"2023-06-09","o":5.76,"h":6.6,"l":5.28,"c":5.8,"v":24142},{"d":"2023-06-12","o":5.88,"h":6.32,"l":5.88,"c":6.12,"v":9900},{"d":"2023-06-13","o":5.94,"h":6.54,"l":5.88,"c":6.07,"v":29217},{"d":"2023-06-14","o":6.24,"h":6.24,"l":5.41,"c":5.48,"v":14892},{"d":"2023-06-15","o":5.51,"h":5.52,"l":5.12,"c":5.15,"v":15583},{"d":"2023-06-16","o":5.29,"h":6,"l":5.15,"c":5.62,"v":18967},{"d":"2023-06-20","o":5.54,"h":5.92,"l":4.8,"c":5.09,"v":21467},{"d":"2023-06-21","o":5.4,"h":5.76,"l":5.05,"c":5.59,"v":11683},{"d":"2023-06-22","o":5.64,"h":6,"l":5.16,"c":5.39,"v":18000},{"d":"2023-06-23","o":5.28,"h":5.88,"l":4.92,"c":4.92,"v":116575},{"d":"2023-06-26","o":4.98,"h":5.29,"l":4.82,"c":4.82,"v":32325},{"d":"2023-06-27","o":4.92,"h":5.16,"l":4.73,"c":4.73,"v":23392},{"d":"2023-06-28","o":4.68,"h":5.14,"l":4.68,"c":4.73,"v":15275},{"d":"2023-06-29","o":4.92,"h":5.34,"l":4.85,"c":5.28,"v":13817},{"d":"2023-06-30","o":5.16,"h":5.42,"l":5.16,"c":5.16,"v":6567},{"d":"2023-07-03","o":5.28,"h":5.58,"l":5.16,"c":5.27,"v":4483},{"d":"2023-07-05","o":5.16,"h":5.4,"l":4.82,"c":4.98,"v":15400},{"d":"2023-07-06","o":4.84,"h":5.04,"l":4.84,"c":4.92,"v":7667},{"d":"2023-07-07","o":4.92,"h":4.99,"l":4.8,"c":4.8,"v":11592},{"d":"2023-07-10","o":4.92,"h":5.28,"l":4.72,"c":4.84,"v":21375},{"d":"2023-07-11","o":5.39,"h":5.39,"l":4.78,"c":4.8,"v":16033},{"d":"2023-07-12","o":4.8,"h":5.28,"l":4.8,"c":4.92,"v":9092},{"d":"2023-07-13","o":5.16,"h":5.32,"l":4.92,"c":4.92,"v":9158},{"d":"2023-07-14","o":4.94,"h":5.22,"l":4.8,"c":4.8,"v":9675},{"d":"2023-07-17","o":4.75,"h":5.28,"l":4.75,"c":4.92,"v":13050},{"d":"2023-07-18","o":5.04,"h":5.28,"l":4.86,"c":5.16,"v":17700},{"d":"2023-07-19","o":5.4,"h":5.64,"l":5.2,"c":5.52,"v":19600},{"d":"2023-07-20","o":5.76,"h":5.94,"l":5.52,"c":5.68,"v":14000},{"d":"2023-07-21","o":5.76,"h":6.04,"l":5.62,"c":5.62,"v":11758},{"d":"2023-07-24","o":5.57,"h":5.93,"l":5.52,"c":5.52,"v":8133},{"d":"2023-07-25","o":5.52,"h":6,"l":5.33,"c":5.48,"v":9842},{"d":"2023-07-26","o":5.44,"h":6,"l":5.4,"c":5.77,"v":16533},{"d":"2023-07-27","o":5.52,"h":6.24,"l":5.28,"c":5.76,"v":13333},{"d":"2023-07-28","o":5.71,"h":6.29,"l":5.71,"c":5.82,"v":9900},{"d":"2023-07-31","o":6.12,"h":6.23,"l":6,"c":6.12,"v":12383},{"d":"2023-08-01","o":6.04,"h":6.23,"l":5.89,"c":6.12,"v":6925},{"d":"2023-08-02","o":6.01,"h":6.19,"l":5.8,"c":5.86,"v":5650},{"d":"2023-08-03","o":5.76,"h":6.67,"l":5.76,"c":6.29,"v":10567},{"d":"2023-08-04","o":6.72,"h":6.97,"l":6.36,"c":6.43,"v":17200},{"d":"2023-08-07","o":6.72,"h":6.96,"l":6.48,"c":6.48,"v":9325},{"d":"2023-08-08","o":6.8,"h":6.8,"l":6.48,"c":6.72,"v":5592},{"d":"2023-08-09","o":7.2,"h":7.86,"l":6.84,"c":7.68,"v":57925},{"d":"2023-08-10","o":5.04,"h":5.87,"l":5,"c":5.26,"v":55700},{"d":"2023-08-11","o":4.98,"h":5.35,"l":4.98,"c":5.05,"v":7008},{"d":"2023-08-14","o":4.98,"h":5.06,"l":4.44,"c":4.68,"v":19742},{"d":"2023-08-15","o":4.54,"h":4.78,"l":4.32,"c":4.33,"v":9042},{"d":"2023-08-16","o":4.38,"h":4.51,"l":4.22,"c":4.39,"v":9467},{"d":"2023-08-17","o":4.58,"h":5.02,"l":4.44,"c":4.82,"v":10642},{"d":"2023-08-18","o":5.11,"h":5.33,"l":4.8,"c":5.16,"v":2925},{"d":"2023-08-21","o":5.52,"h":5.52,"l":4.81,"c":5.26,"v":6308},{"d":"2023-08-22","o":5.03,"h":6,"l":5.03,"c":5.39,"v":4633},{"d":"2023-08-23","o":5.69,"h":6,"l":5.4,"c":5.76,"v":16042},{"d":"2023-08-24","o":5.58,"h":5.99,"l":5.4,"c":5.6,"v":6158},{"d":"2023-08-25","o":6,"h":6,"l":5.27,"c":5.28,"v":2858},{"d":"2023-08-28","o":5.64,"h":5.76,"l":5.27,"c":5.27,"v":4817},{"d":"2023-08-29","o":5.09,"h":5.69,"l":5.09,"c":5.33,"v":6825},{"d":"2023-08-30","o":5.28,"h":6.44,"l":5.28,"c":5.76,"v":14642},{"d":"2023-08-31","o":5.66,"h":7.08,"l":5.64,"c":6.04,"v":12683},{"d":"2023-09-01","o":5.86,"h":6.84,"l":5.86,"c":6,"v":10825},{"d":"2023-09-05","o":6,"h":6.83,"l":6,"c":6.24,"v":10550},{"d":"2023-09-06","o":6.06,"h":6.9,"l":6.06,"c":6.38,"v":8850},{"d":"2023-09-07","o":6.6,"h":6.84,"l":6.01,"c":6.16,"v":7583},{"d":"2023-09-08","o":6.06,"h":6.6,"l":6.06,"c":6.3,"v":3875},{"d":"2023-09-11","o":6.41,"h":6.71,"l":6.19,"c":6.44,"v":6283},{"d":"2023-09-12","o":6.42,"h":6.6,"l":6.13,"c":6.28,"v":6567},{"d":"2023-09-13","o":6.36,"h":6.68,"l":6.18,"c":6.25,"v":4375},{"d":"2023-09-14","o":6.13,"h":6.58,"l":6.13,"c":6.13,"v":4533},{"d":"2023-09-15","o":5.77,"h":6.36,"l":5.77,"c":6.19,"v":2692},{"d":"2023-09-18","o":6.6,"h":7.2,"l":6.12,"c":6.18,"v":16908},{"d":"2023-09-19","o":6.36,"h":6.6,"l":6.18,"c":6.24,"v":8050},{"d":"2023-09-20","o":6.12,"h":6.42,"l":6.12,"c":6.12,"v":4400},{"d":"2023-09-21","o":6.12,"h":6.3,"l":5.89,"c":5.89,"v":6333},{"d":"2023-09-22","o":6.12,"h":6.12,"l":5.89,"c":5.89,"v":5433},{"d":"2023-09-25","o":5.89,"h":6.37,"l":5.76,"c":5.76,"v":11725},{"d":"2023-09-26","o":5.56,"h":5.88,"l":4.9,"c":4.92,"v":8258},{"d":"2023-09-27","o":5.04,"h":5.99,"l":5.04,"c":5.56,"v":13158},{"d":"2023-09-28","o":5.95,"h":6.12,"l":5.64,"c":6.12,"v":6692},{"d":"2023-09-29","o":6,"h":6.5,"l":5.16,"c":5.22,"v":12742},{"d":"2023-10-02","o":4.72,"h":5.37,"l":4.45,"c":4.6,"v":35700},{"d":"2023-10-03","o":4.92,"h":4.97,"l":4.57,"c":4.62,"v":41700},{"d":"2023-10-04","o":4.53,"h":5.23,"l":4.33,"c":4.38,"v":97500},{"d":"2023-10-05","o":4.4,"h":5.07,"l":3.81,"c":3.87,"v":83700},{"d":"2023-10-06","o":4.25,"h":4.4,"l":4.01,"c":4.27,"v":42000},{"d":"2023-10-09","o":4.35,"h":4.9,"l":4.35,"c":4.5,"v":55000},{"d":"2023-10-10","o":4.53,"h":4.86,"l":4.53,"c":4.71,"v":20300},{"d":"2023-10-11","o":4.75,"h":5.26,"l":4.73,"c":4.92,"v":35700},{"d":"2023-10-12","o":5.01,"h":5.3,"l":5.01,"c":5.11,"v":15100},{"d":"2023-10-13","o":5.01,"h":5.53,"l":5.01,"c":5.2,"v":24800},{"d":"2023-10-16","o":5.2,"h":7.65,"l":5.12,"c":6.98,"v":165100},{"d":"2023-10-17","o":6.9,"h":8.28,"l":6.29,"c":6.79,"v":199300},{"d":"2023-10-18","o":6.6,"h":7.08,"l":6.16,"c":6.25,"v":50500},{"d":"2023-10-19","o":6.16,"h":6.94,"l":5.91,"c":6.86,"v":40900},{"d":"2023-10-20","o":6.93,"h":8.1,"l":6.82,"c":7.83,"v":28600},{"d":"2023-10-23","o":8.01,"h":9.87,"l":8.01,"c":8.51,"v":114300},{"d":"2023-10-24","o":8.52,"h":8.93,"l":6.62,"c":6.78,"v":62500},{"d":"2023-10-25","o":6.72,"h":7.41,"l":6.66,"c":7.05,"v":18400},{"d":"2023-10-26","o":7.38,"h":7.39,"l":6.54,"c":6.58,"v":16100},{"d":"2023-10-27","o":6.51,"h":7.4,"l":6.51,"c":7.28,"v":15900},{"d":"2023-10-30","o":7.08,"h":7.96,"l":6.84,"c":6.93,"v":19200},{"d":"2023-10-31","o":6.86,"h":6.99,"l":6.53,"c":6.53,"v":16800},{"d":"2023-11-01","o":6.5,"h":6.9,"l":6,"c":6,"v":30500},{"d":"2023-11-02","o":6.01,"h":7.5,"l":6.01,"c":7.15,"v":23000},{"d":"2023-11-03","o":7,"h":7.85,"l":7,"c":7.57,"v":18200},{"d":"2023-11-06","o":7.39,"h":8.05,"l":7.39,"c":7.8,"v":9700},{"d":"2023-11-07","o":7.78,"h":8.46,"l":7.78,"c":8.15,"v":14800},{"d":"2023-11-08","o":8.34,"h":8.88,"l":7.67,"c":7.67,"v":23500},{"d":"2023-11-09","o":6.91,"h":7.51,"l":6.41,"c":6.41,"v":21600},{"d":"2023-11-10","o":6.4,"h":6.65,"l":6.1,"c":6.65,"v":19300},{"d":"2023-11-13","o":6.5,"h":6.89,"l":6.25,"c":6.5,"v":11500},{"d":"2023-11-14","o":6.42,"h":7.57,"l":6.42,"c":6.66,"v":22400},{"d":"2023-11-15","o":6.86,"h":7.62,"l":6.75,"c":7.3,"v":19600},{"d":"2023-11-16","o":7.12,"h":8.09,"l":7.05,"c":7.49,"v":25600},{"d":"2023-11-17","o":7.27,"h":7.75,"l":6.74,"c":7.75,"v":25800},{"d":"2023-11-20","o":7.69,"h":8.44,"l":7.69,"c":8.27,"v":12800},{"d":"2023-11-21","o":8.23,"h":9.26,"l":8.23,"c":9,"v":12900},{"d":"2023-11-22","o":9.22,"h":9.91,"l":9.22,"c":9.52,"v":25500},{"d":"2023-11-24","o":9.84,"h":9.9,"l":9.52,"c":9.85,"v":7100},{"d":"2023-11-27","o":9.21,"h":9.55,"l":9.11,"c":9.11,"v":12300},{"d":"2023-11-28","o":9.39,"h":9.55,"l":9.01,"c":9.26,"v":8100},{"d":"2023-11-29","o":9.38,"h":10,"l":9.09,"c":9.18,"v":33500},{"d":"2023-11-30","o":9.14,"h":9.74,"l":9.14,"c":9.66,"v":6300},{"d":"2023-12-01","o":9.52,"h":9.69,"l":9.1,"c":9.47,"v":8300},{"d":"2023-12-04","o":9.19,"h":9.47,"l":9.11,"c":9.12,"v":10100},{"d":"2023-12-05","o":9.01,"h":9.29,"l":8.61,"c":9.06,"v":15300},{"d":"2023-12-06","o":9.02,"h":9.55,"l":9.01,"c":9.49,"v":14600},{"d":"2023-12-07","o":9.3,"h":9.81,"l":9.3,"c":9.8,"v":6800},{"d":"2023-12-08","o":9.66,"h":10.87,"l":9.43,"c":10.6,"v":23200},{"d":"2023-12-11","o":10.33,"h":10.76,"l":9.01,"c":9.07,"v":21300},{"d":"2023-12-12","o":8.77,"h":9.52,"l":8.76,"c":9.19,"v":8700},{"d":"2023-12-13","o":9.1,"h":10.16,"l":8.56,"c":9.09,"v":17100},{"d":"2023-12-14","o":9.26,"h":9.99,"l":9.26,"c":9.91,"v":6300},{"d":"2023-12-15","o":9.99,"h":10.75,"l":9.99,"c":10.53,"v":11100},{"d":"2023-12-18","o":10.3,"h":11,"l":9.7,"c":10.2,"v":11400},{"d":"2023-12-19","o":11.09,"h":11.09,"l":9.19,"c":9.8,"v":20600},{"d":"2023-12-20","o":9.62,"h":10.06,"l":9.57,"c":9.72,"v":6100},{"d":"2023-12-21","o":9.58,"h":9.76,"l":9.53,"c":9.56,"v":8500},{"d":"2023-12-22","o":9.55,"h":9.81,"l":8.74,"c":8.88,"v":14100},{"d":"2023-12-26","o":8.64,"h":9.4,"l":8.32,"c":9.4,"v":9100},{"d":"2023-12-27","o":9.23,"h":9.75,"l":9.01,"c":9.27,"v":11400},{"d":"2023-12-28","o":9.1,"h":9.5,"l":8.82,"c":8.83,"v":7900},{"d":"2023-12-29","o":8.88,"h":8.89,"l":7,"c":8.05,"v":27900},{"d":"2024-01-02","o":7.73,"h":8.19,"l":7.09,"c":7.72,"v":10500},{"d":"2024-01-03","o":7.72,"h":8.2,"l":7.58,"c":8.2,"v":7800},{"d":"2024-01-04","o":7.89,"h":8.99,"l":7.89,"c":8.79,"v":9700},{"d":"2024-01-05","o":8.6,"h":9.55,"l":8.4,"c":9.55,"v":6600},{"d":"2024-01-08","o":9.75,"h":10.13,"l":9.36,"c":10.04,"v":16300},{"d":"2024-01-09","o":10.13,"h":10.17,"l":9.9,"c":10.16,"v":7200},{"d":"2024-01-10","o":9.91,"h":10.78,"l":9.91,"c":10.3,"v":5500},{"d":"2024-01-11","o":10.33,"h":10.33,"l":9.47,"c":10.14,"v":8400},{"d":"2024-01-12","o":9.14,"h":10.14,"l":9.14,"c":10.13,"v":8800},{"d":"2024-01-16","o":9.28,"h":10.13,"l":9.28,"c":10.04,"v":4700},{"d":"2024-01-17","o":9.66,"h":9.66,"l":7.95,"c":8.43,"v":12600},{"d":"2024-01-18","o":9.21,"h":9.21,"l":8.9,"c":9.15,"v":7000},{"d":"2024-01-19","o":8.65,"h":8.99,"l":8.65,"c":8.88,"v":8900},{"d":"2024-01-22","o":9.16,"h":9.16,"l":8.5,"c":8.97,"v":13900},{"d":"2024-01-23","o":8.84,"h":9.35,"l":8.84,"c":9.14,"v":26300},{"d":"2024-01-24","o":9.12,"h":10.07,"l":9.12,"c":9.85,"v":6900},{"d":"2024-01-25","o":10.06,"h":10.06,"l":9.25,"c":9.69,"v":9700},{"d":"2024-01-26","o":9.39,"h":10.57,"l":8.99,"c":9.81,"v":11400},{"d":"2024-01-29","o":9.36,"h":9.85,"l":8.8,"c":9.84,"v":4900},{"d":"2024-01-30","o":10.57,"h":10.57,"l":9.3,"c":9.5,"v":9100},{"d":"2024-01-31","o":9.27,"h":9.8,"l":9.27,"c":9.45,"v":4500},{"d":"2024-02-01","o":9.3,"h":9.7,"l":9.3,"c":9.7,"v":5200},{"d":"2024-02-02","o":9.65,"h":10.2,"l":9.39,"c":9.39,"v":6400},{"d":"2024-02-05","o":9.33,"h":10.05,"l":9.13,"c":9.85,"v":5700},{"d":"2024-02-06","o":9.8,"h":10.06,"l":9.8,"c":9.98,"v":5000},{"d":"2024-02-07","o":9.81,"h":10.49,"l":9.6,"c":10.25,"v":5500},{"d":"2024-02-08","o":10.05,"h":10.36,"l":9.23,"c":10.08,"v":5600},{"d":"2024-02-09","o":10.26,"h":10.39,"l":9.64,"c":9.64,"v":5300},{"d":"2024-02-12","o":9.4,"h":9.95,"l":9.13,"c":9.24,"v":9700},{"d":"2024-02-13","o":9.2,"h":9.84,"l":8.69,"c":9.74,"v":8300},{"d":"2024-02-14","o":9.66,"h":9.8,"l":9.66,"c":9.79,"v":5000},{"d":"2024-02-15","o":9.78,"h":10.5,"l":9.78,"c":10.25,"v":5300},{"d":"2024-02-16","o":10.25,"h":10.56,"l":10.23,"c":10.52,"v":5300},{"d":"2024-02-20","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1100},{"d":"2024-02-21","o":9.74,"h":11.46,"l":9.74,"c":11.15,"v":13500},{"d":"2024-02-22","o":11.89,"h":11.95,"l":10.85,"c":10.85,"v":4300},{"d":"2024-02-23","o":10.28,"h":10.85,"l":10.28,"c":10.47,"v":5000},{"d":"2024-02-26","o":10.89,"h":10.89,"l":10.1,"c":10.4,"v":8000},{"d":"2024-02-27","o":10.02,"h":11.49,"l":9.98,"c":11.49,"v":7400},{"d":"2024-02-28","o":10.42,"h":13.09,"l":10.42,"c":12.99,"v":9800},{"d":"2024-02-29","o":12.63,"h":13.72,"l":12.39,"c":13.65,"v":11700},{"d":"2024-03-01","o":13.04,"h":13.57,"l":12.96,"c":13.54,"v":4900},{"d":"2024-03-04","o":13.3,"h":14.28,"l":12.35,"c":12.35,"v":6300},{"d":"2024-03-05","o":12.2,"h":13.1,"l":12.03,"c":12.5,"v":7700},{"d":"2024-03-06","o":11.3,"h":12.21,"l":11.28,"c":12.2,"v":6900},{"d":"2024-03-07","o":13,"h":13,"l":11.93,"c":11.93,"v":9800},{"d":"2024-03-08","o":10.82,"h":11.11,"l":9.75,"c":10.46,"v":12000},{"d":"2024-03-11","o":10.83,"h":10.85,"l":9.64,"c":10.02,"v":10200},{"d":"2024-03-12","o":9.56,"h":9.93,"l":9,"c":9.02,"v":5900},{"d":"2024-03-13","o":8.12,"h":8.56,"l":7.22,"c":8.29,"v":13000},{"d":"2024-03-14","o":8.7,"h":9.12,"l":8.7,"c":9,"v":4700},{"d":"2024-03-15","o":9,"h":10.38,"l":8.94,"c":10.38,"v":19100},{"d":"2024-03-18","o":10.03,"h":10.62,"l":9.31,"c":10.25,"v":6000},{"d":"2024-03-19","o":9.67,"h":10.49,"l":9.67,"c":10.49,"v":5100},{"d":"2024-03-20","o":10.05,"h":10.05,"l":9.64,"c":9.91,"v":3800},{"d":"2024-03-21","o":9.96,"h":10,"l":9.9,"c":9.92,"v":3800},{"d":"2024-03-22","o":9.5,"h":9.9,"l":9.49,"c":9.7,"v":3100},{"d":"2024-03-25","o":9.42,"h":9.77,"l":9.42,"c":9.75,"v":1200},{"d":"2024-03-26","o":10.4,"h":10.4,"l":9.38,"c":9.73,"v":1900},{"d":"2024-03-27","o":9.73,"h":9.8,"l":9.73,"c":9.79,"v":1700},{"d":"2024-03-28","o":10,"h":10,"l":9.52,"c":9.94,"v":1800},{"d":"2024-04-01","o":9.75,"h":9.9,"l":9.75,"c":9.9,"v":1500},{"d":"2024-04-02","o":9.9,"h":10.36,"l":9.9,"c":10.08,"v":7600},{"d":"2024-04-03","o":10.47,"h":10.51,"l":9.49,"c":10,"v":3900},{"d":"2024-04-04","o":10.3,"h":10.3,"l":9.84,"c":9.96,"v":7400},{"d":"2024-04-05","o":9.68,"h":10,"l":9.58,"c":9.79,"v":4800},{"d":"2024-04-08","o":9.88,"h":10.14,"l":9.51,"c":10.14,"v":10600},{"d":"2024-04-09","o":10.54,"h":10.54,"l":9.73,"c":10.1,"v":4900},{"d":"2024-04-10","o":10.54,"h":10.54,"l":9.41,"c":9.87,"v":6700},{"d":"2024-04-11","o":9.68,"h":12.68,"l":8.89,"c":12.1,"v":18700},{"d":"2024-04-12","o":12.05,"h":12.46,"l":10.91,"c":11.76,"v":6300},{"d":"2024-04-15","o":11.5,"h":12.35,"l":11.19,"c":11.74,"v":8300},{"d":"2024-04-16","o":13,"h":13,"l":11.69,"c":12.5,"v":9900},{"d":"2024-04-17","o":13,"h":13.5,"l":11.56,"c":11.56,"v":6500},{"d":"2024-04-18","o":12.06,"h":12.49,"l":11.56,"c":11.56,"v":2800},{"d":"2024-04-19","o":12,"h":12.38,"l":11.18,"c":11.18,"v":17000},{"d":"2024-04-22","o":12.3,"h":12.3,"l":11.5,"c":11.8,"v":2600},{"d":"2024-04-23","o":11.3,"h":12.09,"l":11.22,"c":12.08,"v":3500},{"d":"2024-04-24","o":12.07,"h":12.93,"l":12.07,"c":12.91,"v":2800},{"d":"2024-04-25","o":13.4,"h":13.4,"l":12.62,"c":12.62,"v":4900},{"d":"2024-04-26","o":13.22,"h":13.4,"l":12.27,"c":12.75,"v":3700},{"d":"2024-04-29","o":13.34,"h":13.88,"l":13.16,"c":13.25,"v":5100},{"d":"2024-04-30","o":13.25,"h":14.51,"l":13.25,"c":14.51,"v":3200},{"d":"2024-05-01","o":15.5,"h":19.1,"l":14.95,"c":19.1,"v":21300},{"d":"2024-05-02","o":19.1,"h":19.96,"l":17.37,"c":19.5,"v":26400},{"d":"2024-05-03","o":23.1,"h":24.75,"l":20.07,"c":21.27,"v":21700},{"d":"2024-05-06","o":21.25,"h":21.25,"l":20.2,"c":20.65,"v":5100},{"d":"2024-05-07","o":20.05,"h":20.05,"l":16.93,"c":17.81,"v":3800},{"d":"2024-05-08","o":18.95,"h":21.19,"l":18.95,"c":20.9,"v":9000},{"d":"2024-05-09","o":21.52,"h":23,"l":20.08,"c":22,"v":8300},{"d":"2024-05-10","o":22.88,"h":24.25,"l":22.27,"c":23.57,"v":11500},{"d":"2024-05-13","o":22.32,"h":33.73,"l":22.32,"c":27.26,"v":40500},{"d":"2024-05-14","o":28.49,"h":31.75,"l":27.09,"c":29,"v":12800},{"d":"2024-05-15","o":29.5,"h":30,"l":28.51,"c":29.5,"v":11800},{"d":"2024-05-16","o":28.98,"h":29.19,"l":22.73,"c":26.21,"v":18700},{"d":"2024-05-17","o":24.74,"h":27.15,"l":24.74,"c":26.17,"v":7400},{"d":"2024-05-20","o":24.97,"h":26.44,"l":21.56,"c":24.84,"v":12800},{"d":"2024-05-21","o":22.51,"h":23.53,"l":17.35,"c":17.95,"v":21700},{"d":"2024-05-22","o":17.8,"h":18.2,"l":15.32,"c":17.18,"v":13700},{"d":"2024-05-23","o":16.88,"h":17.06,"l":15.75,"c":16.2,"v":8100},{"d":"2024-05-24","o":16.31,"h":17.23,"l":15.71,"c":16.71,"v":5400},{"d":"2024-05-28","o":16.51,"h":16.73,"l":14.84,"c":14.84,"v":13400},{"d":"2024-05-29","o":14.51,"h":14.52,"l":13.41,"c":14.18,"v":19700},{"d":"2024-05-30","o":13.56,"h":15.76,"l":13.56,"c":15.37,"v":4600},{"d":"2024-05-31","o":14.73,"h":17.2,"l":14.73,"c":16.95,"v":5000},{"d":"2024-06-03","o":16.95,"h":18.17,"l":16.55,"c":17.14,"v":12800},{"d":"2024-06-04","o":17.26,"h":18.49,"l":16,"c":16.36,"v":8000},{"d":"2024-06-05","o":15.7,"h":16.6,"l":15.7,"c":16.13,"v":4200},{"d":"2024-06-06","o":15.98,"h":15.98,"l":15.73,"c":15.79,"v":4200},{"d":"2024-06-07","o":15.67,"h":17.24,"l":15.67,"c":17,"v":1800},{"d":"2024-06-10","o":16.22,"h":16.37,"l":15.77,"c":16.37,"v":4500},{"d":"2024-06-11","o":16,"h":16,"l":15.79,"c":16,"v":5400},{"d":"2024-06-12","o":15.81,"h":16.93,"l":15.81,"c":16.93,"v":1900},{"d":"2024-06-13","o":17,"h":17.43,"l":16.37,"c":16.76,"v":4100},{"d":"2024-06-14","o":16.7,"h":17.24,"l":16.7,"c":17.24,"v":1300},{"d":"2024-06-17","o":17.07,"h":17.07,"l":15.5,"c":15.88,"v":37300},{"d":"2024-06-18","o":16.05,"h":16.11,"l":14.28,"c":14.38,"v":17900},{"d":"2024-06-20","o":17,"h":17,"l":14.54,"c":14.54,"v":2400},{"d":"2024-06-21","o":13.57,"h":15.71,"l":12.81,"c":15.71,"v":6200},{"d":"2024-06-24","o":14.93,"h":15.15,"l":12.91,"c":13.15,"v":4700},{"d":"2024-06-25","o":12.9,"h":13.83,"l":12.75,"c":12.75,"v":14400},{"d":"2024-06-26","o":12.62,"h":13.3,"l":12,"c":13.29,"v":22000},{"d":"2024-06-27","o":12.81,"h":14.4,"l":12.81,"c":14.4,"v":4900},{"d":"2024-06-28","o":14.52,"h":16.25,"l":13.96,"c":15.25,"v":62900},{"d":"2024-07-01","o":15.2,"h":15.99,"l":15,"c":15.99,"v":7300},{"d":"2024-07-02","o":16,"h":16,"l":15.21,"c":15.22,"v":2500},{"d":"2024-07-03","o":15.55,"h":15.94,"l":14.51,"c":15.19,"v":1900},{"d":"2024-07-05","o":14.32,"h":14.32,"l":13.18,"c":13.84,"v":3000},{"d":"2024-07-08","o":14.14,"h":15.69,"l":14,"c":15.69,"v":3400},{"d":"2024-07-09","o":15.7,"h":15.94,"l":15.01,"c":15.86,"v":3400},{"d":"2024-07-10","o":16.23,"h":16.5,"l":15.28,"c":15.86,"v":5400},{"d":"2024-07-11","o":15.93,"h":15.93,"l":15.53,"c":15.61,"v":2600},{"d":"2024-07-12","o":15.94,"h":16.13,"l":15.76,"c":16.13,"v":1900},{"d":"2024-07-15","o":16.38,"h":16.7,"l":16.19,"c":16.5,"v":6000},{"d":"2024-07-16","o":16.7,"h":17.33,"l":16.7,"c":17.33,"v":4800},{"d":"2024-07-17","o":17.34,"h":18.65,"l":17.26,"c":17.39,"v":9600},{"d":"2024-07-18","o":16.9,"h":16.9,"l":15.63,"c":16.5,"v":2900},{"d":"2024-07-19","o":16.01,"h":16.01,"l":14.64,"c":15.95,"v":2700},{"d":"2024-07-22","o":16,"h":16.12,"l":15.19,"c":15.36,"v":2500},{"d":"2024-07-23","o":15.17,"h":15.17,"l":13.78,"c":14.57,"v":13400},{"d":"2024-07-24","o":14.4,"h":14.69,"l":13.25,"c":14.21,"v":5200},{"d":"2024-07-25","o":14.49,"h":15.62,"l":13.83,"c":15.62,"v":2300},{"d":"2024-07-26","o":15.69,"h":16.39,"l":15.68,"c":16.39,"v":3500},{"d":"2024-07-29","o":15.92,"h":17.2,"l":15.33,"c":16.5,"v":6300},{"d":"2024-07-30","o":15.96,"h":17,"l":15.93,"c":16.65,"v":4500},{"d":"2024-07-31","o":16.93,"h":18.52,"l":16.5,"c":17.19,"v":4100},{"d":"2024-08-01","o":16.99,"h":17.49,"l":16.99,"c":17.49,"v":1700},{"d":"2024-08-02","o":15.97,"h":16.65,"l":15.97,"c":16.65,"v":700},{"d":"2024-08-05","o":15.93,"h":16.15,"l":13.97,"c":15.55,"v":8900},{"d":"2024-08-06","o":14.45,"h":15.89,"l":14.45,"c":15.57,"v":4200},{"d":"2024-08-07","o":14.47,"h":14.47,"l":14.47,"c":14.47,"v":2300},{"d":"2024-08-08","o":16.73,"h":16.9,"l":15.19,"c":16.9,"v":9100},{"d":"2024-08-09","o":16.63,"h":16.98,"l":15.5,"c":16.24,"v":15500},{"d":"2024-08-12","o":17.5,"h":18.53,"l":17.46,"c":18.53,"v":10000},{"d":"2024-08-13","o":17.54,"h":21.65,"l":17.54,"c":21.27,"v":13800},{"d":"2024-08-14","o":21.3,"h":22.05,"l":20.7,"c":20.7,"v":8300},{"d":"2024-08-15","o":22.76,"h":23.74,"l":22.02,"c":22.17,"v":7200},{"d":"2024-08-16","o":20.73,"h":23.81,"l":18.96,"c":23.81,"v":10700},{"d":"2024-08-19","o":24.4,"h":24.4,"l":23,"c":24,"v":1800},{"d":"2024-08-20","o":22.5,"h":22.5,"l":21.95,"c":22.11,"v":3200},{"d":"2024-08-21","o":21.78,"h":24.08,"l":20.01,"c":24.08,"v":17300},{"d":"2024-08-22","o":24.42,"h":24.42,"l":23.2,"c":23.76,"v":9800},{"d":"2024-08-23","o":22.9,"h":24.61,"l":22.15,"c":23.32,"v":11700},{"d":"2024-08-26","o":22.9,"h":23.05,"l":22.75,"c":23,"v":6300},{"d":"2024-08-27","o":23.64,"h":23.64,"l":22.05,"c":22.63,"v":5300},{"d":"2024-08-28","o":22.6,"h":22.75,"l":22,"c":22,"v":3000},{"d":"2024-08-29","o":21.72,"h":22.69,"l":20.41,"c":20.41,"v":6600},{"d":"2024-08-30","o":19.33,"h":22.5,"l":19.33,"c":22.22,"v":8400},{"d":"2024-09-03","o":20.18,"h":21.12,"l":17.08,"c":18.3,"v":12200},{"d":"2024-09-04","o":18.5,"h":23.81,"l":18.5,"c":22.44,"v":22800},{"d":"2024-09-05","o":23.8,"h":23.8,"l":22.12,"c":22.16,"v":8400},{"d":"2024-09-06","o":20.49,"h":22.22,"l":20.49,"c":21.56,"v":6700},{"d":"2024-09-09","o":21.18,"h":24.04,"l":21.18,"c":22.77,"v":7000},{"d":"2024-09-10","o":23.55,"h":25.3,"l":23.55,"c":25,"v":6700},{"d":"2024-09-11","o":25.4,"h":28.52,"l":25.4,"c":27.5,"v":11300},{"d":"2024-09-12","o":27.07,"h":31.56,"l":27.07,"c":30.5,"v":12800},{"d":"2024-09-13","o":30.8,"h":32.25,"l":21.87,"c":25.28,"v":23700},{"d":"2024-09-16","o":24.67,"h":29.2,"l":24.67,"c":27.13,"v":7600},{"d":"2024-09-17","o":26.26,"h":27.62,"l":26,"c":26.16,"v":7000},{"d":"2024-09-18","o":25.55,"h":26.64,"l":24.54,"c":24.54,"v":19300},{"d":"2024-09-19","o":25.91,"h":26.31,"l":24.82,"c":25,"v":8700},{"d":"2024-09-20","o":24.75,"h":25,"l":24,"c":24.96,"v":19900},{"d":"2024-09-23","o":25.54,"h":25.99,"l":24.05,"c":24.9,"v":23200},{"d":"2024-09-24","o":25.36,"h":26.27,"l":25.2,"c":26.27,"v":4100},{"d":"2024-09-25","o":24.87,"h":25.81,"l":24.87,"c":25.26,"v":4900},{"d":"2024-09-26","o":25.13,"h":26.37,"l":23.93,"c":23.93,"v":6500},{"d":"2024-09-27","o":24,"h":24.1,"l":24,"c":24.1,"v":2300},{"d":"2024-09-30","o":23.6,"h":24.4,"l":23.18,"c":23.61,"v":5600},{"d":"2024-10-01","o":22.85,"h":22.85,"l":19.2,"c":19.66,"v":12900},{"d":"2024-10-02","o":19.66,"h":19.74,"l":18.5,"c":18.75,"v":6500},{"d":"2024-10-03","o":18.5,"h":19.43,"l":17.2,"c":18.33,"v":14100},{"d":"2024-10-04","o":19.01,"h":19.57,"l":17.96,"c":18.44,"v":11400},{"d":"2024-10-07","o":18.37,"h":21.99,"l":18.37,"c":20.65,"v":17900},{"d":"2024-10-08","o":19.85,"h":22.44,"l":19.85,"c":21.95,"v":9600},{"d":"2024-10-09","o":20.73,"h":22.7,"l":20.73,"c":21.85,"v":5600},{"d":"2024-10-10","o":21.63,"h":22.99,"l":21.63,"c":22.28,"v":5400},{"d":"2024-10-11","o":21.1,"h":23.2,"l":20.71,"c":23.04,"v":10500},{"d":"2024-10-14","o":25.16,"h":25.66,"l":23.47,"c":25.52,"v":10800},{"d":"2024-10-15","o":25.65,"h":25.65,"l":24.1,"c":24.4,"v":6900},{"d":"2024-10-16","o":24.4,"h":26,"l":24.05,"c":25.38,"v":13900},{"d":"2024-10-17","o":24.95,"h":25.7,"l":24.45,"c":25.36,"v":16500},{"d":"2024-10-18","o":24.97,"h":26.6,"l":24.5,"c":26.6,"v":12200},{"d":"2024-10-21","o":26.86,"h":27.47,"l":26.25,"c":26.9,"v":9500},{"d":"2024-10-22","o":27.17,"h":27.17,"l":25.02,"c":25.37,"v":4800},{"d":"2024-10-23","o":24,"h":24.29,"l":23.17,"c":24.07,"v":6200},{"d":"2024-10-24","o":24,"h":25.14,"l":24,"c":24.93,"v":5200},{"d":"2024-10-25","o":25.1,"h":26.51,"l":23.36,"c":24.35,"v":5300},{"d":"2024-10-28","o":25.48,"h":25.54,"l":24.84,"c":25.18,"v":4000},{"d":"2024-10-29","o":25.59,"h":26.79,"l":25.02,"c":25.02,"v":3700},{"d":"2024-10-30","o":24,"h":24.58,"l":22.88,"c":23.82,"v":4200},{"d":"2024-10-31","o":23.5,"h":23.5,"l":22.99,"c":22.99,"v":2400},{"d":"2024-11-01","o":22.89,"h":23.8,"l":22.2,"c":23.3,"v":9000},{"d":"2024-11-04","o":25.16,"h":25.3,"l":22.83,"c":23.8,"v":11300},{"d":"2024-11-05","o":23.8,"h":23.85,"l":23.25,"c":23.85,"v":4200},{"d":"2024-11-06","o":24.2,"h":26.76,"l":24.2,"c":24.64,"v":8600},{"d":"2024-11-07","o":24.08,"h":26.16,"l":24.08,"c":25.37,"v":6700},{"d":"2024-11-08","o":26.1,"h":26.52,"l":24.52,"c":24.62,"v":7700},{"d":"2024-11-11","o":24.23,"h":24.23,"l":22.47,"c":23.55,"v":14900},{"d":"2024-11-12","o":22.4,"h":22.4,"l":19.03,"c":20.98,"v":21100},{"d":"2024-11-13","o":21.26,"h":21.3,"l":19.33,"c":20.42,"v":6400},{"d":"2024-11-14","o":20.48,"h":20.5,"l":18.49,"c":19.23,"v":9800},{"d":"2024-11-15","o":18.66,"h":18.66,"l":16.11,"c":17.15,"v":23700},{"d":"2024-11-18","o":18.49,"h":21.29,"l":18.49,"c":19.44,"v":32900},{"d":"2024-11-19","o":19.78,"h":19.78,"l":18.66,"c":19,"v":9700},{"d":"2024-11-20","o":18.66,"h":19.56,"l":18.19,"c":18.75,"v":14800},{"d":"2024-11-21","o":18.5,"h":20.3,"l":18.5,"c":20.26,"v":13300},{"d":"2024-11-22","o":20.41,"h":21.4,"l":19.9,"c":21.18,"v":14700},{"d":"2024-11-25","o":21.5,"h":21.5,"l":20,"c":21.13,"v":4200},{"d":"2024-11-26","o":21,"h":21,"l":19.33,"c":20.95,"v":8700},{"d":"2024-11-27","o":21.2,"h":21.5,"l":21.01,"c":21.36,"v":3400},{"d":"2024-11-29","o":21.21,"h":22.61,"l":19.59,"c":22.24,"v":4300},{"d":"2024-12-02","o":22.4,"h":23.6,"l":22,"c":23.05,"v":7000},{"d":"2024-12-03","o":23.56,"h":23.56,"l":22.42,"c":23.56,"v":9600},{"d":"2024-12-04","o":23.55,"h":23.56,"l":20.64,"c":21.32,"v":11200},{"d":"2024-12-05","o":20.6,"h":20.6,"l":18.42,"c":19.51,"v":7700},{"d":"2024-12-06","o":19.52,"h":20.43,"l":18.52,"c":20.38,"v":5700},{"d":"2024-12-09","o":20.38,"h":20.61,"l":20.02,"c":20.34,"v":4300},{"d":"2024-12-10","o":19.93,"h":20.95,"l":19.93,"c":20.36,"v":4100},{"d":"2024-12-11","o":20.39,"h":21.49,"l":20.39,"c":20.8,"v":15400},{"d":"2024-12-12","o":20.32,"h":21.53,"l":18.94,"c":19.96,"v":8700},{"d":"2024-12-13","o":20.55,"h":20.7,"l":19.58,"c":20.55,"v":4700},{"d":"2024-12-16","o":20.55,"h":21,"l":19.42,"c":21,"v":5300},{"d":"2024-12-17","o":21.05,"h":21.6,"l":20.44,"c":21.6,"v":4000},{"d":"2024-12-18","o":21.9,"h":21.9,"l":20.62,"c":20.62,"v":6900},{"d":"2024-12-19","o":21.17,"h":21.3,"l":20.44,"c":20.45,"v":4700},{"d":"2024-12-20","o":20,"h":21.49,"l":18.39,"c":21.49,"v":15000},{"d":"2024-12-23","o":21.49,"h":21.49,"l":20.42,"c":21.34,"v":3000},{"d":"2024-12-24","o":20.56,"h":20.56,"l":19.19,"c":19.82,"v":6600},{"d":"2024-12-26","o":19.07,"h":20.56,"l":19.07,"c":19.61,"v":4600},{"d":"2024-12-27","o":19.22,"h":19.92,"l":18.97,"c":19.41,"v":4400},{"d":"2024-12-30","o":19.47,"h":19.81,"l":18.16,"c":18.49,"v":15000},{"d":"2024-12-31","o":18.07,"h":19.1,"l":17.15,"c":18.72,"v":4600},{"d":"2025-01-02","o":19.24,"h":19.8,"l":18.16,"c":18.5,"v":12700},{"d":"2025-01-03","o":17.9,"h":19.44,"l":17.9,"c":18.46,"v":6100},{"d":"2025-01-06","o":18.49,"h":19,"l":17.5,"c":17.93,"v":19000},{"d":"2025-01-07","o":18.39,"h":18.39,"l":17.3,"c":17.89,"v":9700},{"d":"2025-01-08","o":17.35,"h":18.01,"l":17,"c":17.43,"v":7400},{"d":"2025-01-10","o":16.89,"h":17,"l":15.5,"c":16.75,"v":23600},{"d":"2025-01-13","o":18.19,"h":19.9,"l":17.52,"c":19.57,"v":21700},{"d":"2025-01-14","o":19.9,"h":19.9,"l":17.9,"c":18,"v":15100},{"d":"2025-01-15","o":17.43,"h":17.64,"l":17.02,"c":17.48,"v":6700},{"d":"2025-01-16","o":17.63,"h":17.63,"l":16.35,"c":17,"v":13100},{"d":"2025-01-17","o":17.45,"h":18.19,"l":16.45,"c":18.19,"v":35600},{"d":"2025-01-21","o":18.11,"h":18.11,"l":17.73,"c":17.98,"v":16700},{"d":"2025-01-22","o":17.54,"h":17.54,"l":16.01,"c":16.5,"v":19100},{"d":"2025-01-23","o":16.84,"h":17,"l":15.18,"c":16.73,"v":14000},{"d":"2025-01-24","o":16,"h":16.6,"l":15.68,"c":15.91,"v":17800},{"d":"2025-01-27","o":15.57,"h":16.5,"l":15.57,"c":16.43,"v":8500},{"d":"2025-01-28","o":15.83,"h":16.42,"l":15.83,"c":16.36,"v":23100},{"d":"2025-01-29","o":15.9,"h":16.7,"l":15.79,"c":16.49,"v":17500},{"d":"2025-01-30","o":16.8,"h":17.22,"l":16.57,"c":16.78,"v":10400},{"d":"2025-01-31","o":16.41,"h":16.78,"l":15.59,"c":15.96,"v":5400},{"d":"2025-02-03","o":15.5,"h":15.92,"l":15.27,"c":15.92,"v":14700},{"d":"2025-02-04","o":15.54,"h":17.3,"l":15.54,"c":17.19,"v":15000},{"d":"2025-02-05","o":17.1,"h":17.47,"l":16.89,"c":16.89,"v":5500},{"d":"2025-02-06","o":16.58,"h":17.4,"l":16.58,"c":17.35,"v":12300},{"d":"2025-02-07","o":16.8,"h":18.41,"l":16.8,"c":18.22,"v":15400},{"d":"2025-02-10","o":17.82,"h":18.08,"l":16.8,"c":16.82,"v":12500},{"d":"2025-02-11","o":16.8,"h":17.35,"l":16.7,"c":17.31,"v":11800},{"d":"2025-02-12","o":16.8,"h":17.28,"l":16.54,"c":16.89,"v":12700},{"d":"2025-02-13","o":16.68,"h":17.31,"l":16.68,"c":17.31,"v":8200},{"d":"2025-02-14","o":16.92,"h":17.42,"l":16.92,"c":17.2,"v":23500},{"d":"2025-02-18","o":16.76,"h":16.86,"l":16.74,"c":16.85,"v":6700},{"d":"2025-02-19","o":16.68,"h":17.2,"l":16.17,"c":17.18,"v":12700},{"d":"2025-02-20","o":17.18,"h":17.54,"l":16.67,"c":17.49,"v":33500},{"d":"2025-02-21","o":17.6,"h":18.36,"l":17.6,"c":17.89,"v":21600},{"d":"2025-02-24","o":17.62,"h":17.62,"l":15.79,"c":16.02,"v":28500},{"d":"2025-02-25","o":15.68,"h":16.23,"l":14.81,"c":15.22,"v":32500},{"d":"2025-02-26","o":15.6,"h":16.92,"l":15.6,"c":16.14,"v":27100},{"d":"2025-02-27","o":16.08,"h":16.16,"l":13.69,"c":14.67,"v":19600},{"d":"2025-02-28","o":14.82,"h":14.82,"l":13.94,"c":14.27,"v":7900},{"d":"2025-03-03","o":13.99,"h":14.14,"l":12.71,"c":14.13,"v":43000},{"d":"2025-03-04","o":13.72,"h":15.12,"l":13.14,"c":14.87,"v":16900},{"d":"2025-03-05","o":15.02,"h":16.11,"l":14.47,"c":14.47,"v":19100},{"d":"2025-03-06","o":14.01,"h":15.84,"l":13.77,"c":15.21,"v":51400},{"d":"2025-03-07","o":14.7,"h":14.84,"l":13.06,"c":13.24,"v":18000},{"d":"2025-03-10","o":12.86,"h":13.31,"l":12.21,"c":12.41,"v":5000},{"d":"2025-03-11","o":12.03,"h":12.27,"l":10.8,"c":11.28,"v":10100},{"d":"2025-03-12","o":11.56,"h":12.49,"l":11.56,"c":12.25,"v":6700},{"d":"2025-03-13","o":12,"h":12,"l":11.29,"c":11.43,"v":5100},{"d":"2025-03-14","o":11.1,"h":12.25,"l":11.1,"c":11.85,"v":21400},{"d":"2025-03-17","o":11.9,"h":12.3,"l":11.53,"c":11.95,"v":13400},{"d":"2025-03-18","o":11.94,"h":12.75,"l":11.94,"c":12.22,"v":3400},{"d":"2025-03-19","o":12.1,"h":12.2,"l":12.07,"c":12.2,"v":800},{"d":"2025-03-20","o":12.02,"h":12.9,"l":12.02,"c":12.27,"v":4100},{"d":"2025-03-21","o":13.42,"h":14.39,"l":13.42,"c":13.71,"v":9500},{"d":"2025-03-24","o":14.19,"h":15.52,"l":14.19,"c":14.82,"v":4500},{"d":"2025-03-25","o":14.71,"h":16.9,"l":14.71,"c":15.73,"v":8400},{"d":"2025-03-26","o":15.75,"h":15.75,"l":14.85,"c":14.85,"v":3300},{"d":"2025-03-27","o":15.2,"h":15.2,"l":14.43,"c":14.43,"v":2600},{"d":"2025-03-28","o":14.29,"h":14.29,"l":14.29,"c":14.29,"v":600},{"d":"2025-03-31","o":13.88,"h":14.24,"l":13,"c":13.48,"v":5600},{"d":"2025-04-01","o":13.8,"h":15.75,"l":13.8,"c":15.18,"v":5700},{"d":"2025-04-02","o":15.29,"h":15.39,"l":14.88,"c":14.88,"v":3000},{"d":"2025-04-03","o":13.83,"h":14.23,"l":13.83,"c":14.1,"v":1900},{"d":"2025-04-04","o":13.99,"h":14.73,"l":13.02,"c":13.59,"v":29300},{"d":"2025-04-07","o":13.91,"h":13.91,"l":12.53,"c":12.53,"v":3800},{"d":"2025-04-08","o":13.6,"h":13.6,"l":12.2,"c":12.21,"v":5100},{"d":"2025-04-09","o":11.04,"h":13.25,"l":10.45,"c":12.11,"v":26900},{"d":"2025-04-10","o":12.27,"h":12.43,"l":10.75,"c":10.81,"v":4300},{"d":"2025-04-11","o":11.16,"h":11.16,"l":8.43,"c":9.06,"v":10900},{"d":"2025-04-14","o":9.04,"h":9.04,"l":8.81,"c":8.89,"v":4600},{"d":"2025-04-15","o":9,"h":9.2,"l":8.5,"c":8.71,"v":5700},{"d":"2025-04-16","o":8.37,"h":8.89,"l":8.29,"c":8.58,"v":4100},{"d":"2025-04-17","o":8.53,"h":8.74,"l":8.53,"c":8.74,"v":1600},{"d":"2025-04-21","o":8.42,"h":8.42,"l":7.87,"c":7.87,"v":2100},{"d":"2025-04-22","o":7.99,"h":8.62,"l":7.99,"c":8.51,"v":2800},{"d":"2025-04-23","o":8.84,"h":8.91,"l":8.35,"c":8.39,"v":4900},{"d":"2025-04-24","o":8.1,"h":8.34,"l":7.56,"c":7.77,"v":5600},{"d":"2025-04-25","o":7.51,"h":7.79,"l":7.17,"c":7.69,"v":19700},{"d":"2025-04-28","o":7.53,"h":8.17,"l":7.53,"c":7.69,"v":2900},{"d":"2025-04-29","o":8.1,"h":8.41,"l":7.87,"c":7.88,"v":3600},{"d":"2025-04-30","o":7.83,"h":7.88,"l":7.57,"c":7.59,"v":2000},{"d":"2025-05-01","o":7.44,"h":7.6,"l":7.08,"c":7.6,"v":5700},{"d":"2025-05-02","o":7.91,"h":7.91,"l":7.26,"c":7.27,"v":5100},{"d":"2025-05-05","o":7.26,"h":8.48,"l":7.13,"c":7.23,"v":33400},{"d":"2025-05-06","o":7.23,"h":7.51,"l":7.17,"c":7.47,"v":6800},{"d":"2025-05-07","o":7.43,"h":7.65,"l":7.43,"c":7.58,"v":2900},{"d":"2025-05-08","o":7.5,"h":7.55,"l":7.32,"c":7.42,"v":3400},{"d":"2025-05-09","o":7.2,"h":8.2,"l":7,"c":7.99,"v":11800},{"d":"2025-05-12","o":8.75,"h":8.83,"l":8.11,"c":8.69,"v":20300},{"d":"2025-05-13","o":8.7,"h":9.2,"l":8.5,"c":8.7,"v":21800},{"d":"2025-05-14","o":10.66,"h":14.08,"l":9.96,"c":13.88,"v":153000},{"d":"2025-05-15","o":14.41,"h":15.75,"l":13.3,"c":15.03,"v":46800},{"d":"2025-05-16","o":15.03,"h":15.04,"l":13.25,"c":13.91,"v":24500},{"d":"2025-05-19","o":13.56,"h":14.03,"l":13,"c":13.51,"v":15600},{"d":"2025-05-20","o":13.16,"h":14.28,"l":13.16,"c":13.92,"v":4800},{"d":"2025-05-21","o":13.53,"h":14.01,"l":13.37,"c":13.62,"v":7200},{"d":"2025-05-22","o":13.07,"h":13.45,"l":13,"c":13.08,"v":13600},{"d":"2025-05-23","o":13.04,"h":13.1,"l":12.07,"c":12.67,"v":12300},{"d":"2025-05-27","o":12.64,"h":12.81,"l":12.52,"c":12.81,"v":2500},{"d":"2025-05-28","o":12.63,"h":12.65,"l":12.63,"c":12.64,"v":1300},{"d":"2025-05-29","o":12.69,"h":12.9,"l":12.69,"c":12.9,"v":1900},{"d":"2025-05-30","o":12.86,"h":12.86,"l":12.44,"c":12.44,"v":1900},{"d":"2025-06-02","o":12.44,"h":12.44,"l":10.95,"c":11.87,"v":18800},{"d":"2025-06-03","o":12,"h":12.48,"l":12,"c":12.42,"v":9400},{"d":"2025-06-04","o":12.7,"h":12.7,"l":12.69,"c":12.69,"v":800},{"d":"2025-06-05","o":12.44,"h":13.22,"l":12.32,"c":13.04,"v":6600},{"d":"2025-06-06","o":13.17,"h":13.79,"l":13.17,"c":13.79,"v":1700},{"d":"2025-06-09","o":13.79,"h":13.79,"l":13.23,"c":13.66,"v":2100},{"d":"2025-06-10","o":13.79,"h":13.79,"l":13.2,"c":13.51,"v":9100},{"d":"2025-06-11","o":13.72,"h":13.72,"l":12.9,"c":13.01,"v":8500},{"d":"2025-06-12","o":13.05,"h":13.05,"l":12.4,"c":12.57,"v":14000},{"d":"2025-06-13","o":12.38,"h":12.69,"l":12,"c":12.08,"v":8600},{"d":"2025-06-16","o":12.08,"h":12.22,"l":11.54,"c":12.12,"v":7000},{"d":"2025-06-17","o":11.94,"h":11.94,"l":11.2,"c":11.2,"v":11800},{"d":"2025-06-18","o":10.45,"h":10.82,"l":10.45,"c":10.81,"v":9000},{"d":"2025-06-20","o":10.56,"h":11.42,"l":10.25,"c":10.71,"v":3500},{"d":"2025-06-23","o":11.26,"h":12.4,"l":10.79,"c":12.4,"v":11700},{"d":"2025-06-24","o":12.59,"h":12.59,"l":11.93,"c":12.13,"v":4300},{"d":"2025-06-25","o":11.84,"h":12.4,"l":11.84,"c":12,"v":3700},{"d":"2025-06-26","o":11.59,"h":11.59,"l":10.99,"c":10.99,"v":2200},{"d":"2025-06-27","o":10.88,"h":11.76,"l":10.67,"c":10.7,"v":62400},{"d":"2025-06-30","o":10.44,"h":10.96,"l":10.27,"c":10.3,"v":11400},{"d":"2025-07-01","o":10.22,"h":10.77,"l":10.22,"c":10.69,"v":2900},{"d":"2025-07-02","o":10.69,"h":11.18,"l":10.07,"c":11.18,"v":3500},{"d":"2025-07-03","o":11.14,"h":11.18,"l":11.05,"c":11.08,"v":2000},{"d":"2025-07-07","o":10.91,"h":11.51,"l":10.71,"c":10.71,"v":1300},{"d":"2025-07-08","o":11.27,"h":11.31,"l":10.97,"c":11.27,"v":1200},{"d":"2025-07-09","o":11.09,"h":11.59,"l":11.09,"c":11.26,"v":500},{"d":"2025-07-10","o":10.91,"h":11.51,"l":10.75,"c":11.15,"v":1400},{"d":"2025-07-11","o":10.81,"h":11.08,"l":10.81,"c":11.08,"v":1000},{"d":"2025-07-14","o":11.67,"h":11.88,"l":11.09,"c":11.09,"v":3000},{"d":"2025-07-15","o":11.05,"h":11.06,"l":11.05,"c":11.06,"v":700},{"d":"2025-07-16","o":11.02,"h":11.12,"l":11.02,"c":11.02,"v":1900},{"d":"2025-07-17","o":10.93,"h":11.04,"l":10.9,"c":10.98,"v":1100},{"d":"2025-07-18","o":10.98,"h":11.91,"l":10.9,"c":10.9,"v":5600},{"d":"2025-07-21","o":10.87,"h":11.21,"l":10.87,"c":10.99,"v":2000},{"d":"2025-07-22","o":10.91,"h":11.54,"l":10.87,"c":11.2,"v":2100},{"d":"2025-07-23","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":500},{"d":"2025-07-24","o":11,"h":11.15,"l":11,"c":11.15,"v":1100},{"d":"2025-07-25","o":11.59,"h":11.59,"l":11,"c":11.01,"v":1700},{"d":"2025-07-28","o":11.32,"h":11.32,"l":10.95,"c":11,"v":1300},{"d":"2025-07-29","o":10.97,"h":10.97,"l":10.86,"c":10.86,"v":400},{"d":"2025-07-30","o":10.91,"h":11.4,"l":10.91,"c":10.97,"v":1200},{"d":"2025-07-31","o":11.5,"h":11.5,"l":11.2,"c":11.5,"v":2200},{"d":"2025-08-01","o":11.54,"h":11.54,"l":11.35,"c":11.35,"v":1100},{"d":"2025-08-04","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":400},{"d":"2025-08-05","o":11.64,"h":11.7,"l":11.3,"c":11.3,"v":1300},{"d":"2025-08-06","o":11.11,"h":11.4,"l":11.11,"c":11.4,"v":1600},{"d":"2025-08-07","o":12.29,"h":12.5,"l":12,"c":12.29,"v":5000},{"d":"2025-08-08","o":11.77,"h":12.62,"l":11.77,"c":12.12,"v":6000},{"d":"2025-08-11","o":10.9,"h":11.67,"l":10.9,"c":11.1,"v":17800},{"d":"2025-08-12","o":10.88,"h":11.01,"l":10.88,"c":11.01,"v":600},{"d":"2025-08-13","o":11.34,"h":11.38,"l":10.66,"c":11.12,"v":8100},{"d":"2025-08-14","o":10.5,"h":11.12,"l":10.5,"c":10.87,"v":10100},{"d":"2025-08-15","o":10.8,"h":10.8,"l":10.5,"c":10.59,"v":2200},{"d":"2025-08-18","o":10.49,"h":10.71,"l":10.49,"c":10.49,"v":1200},{"d":"2025-08-19","o":10.15,"h":11.15,"l":10.15,"c":10.98,"v":12500},{"d":"2025-08-20","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":300},{"d":"2025-08-21","o":10.43,"h":10.78,"l":10.43,"c":10.75,"v":2900},{"d":"2025-08-22","o":11.11,"h":11.11,"l":10.85,"c":10.87,"v":1900},{"d":"2025-08-25","o":10.32,"h":10.85,"l":10.32,"c":10.77,"v":5800},{"d":"2025-08-26","o":10.65,"h":10.99,"l":10.52,"c":10.95,"v":12900},{"d":"2025-08-27","o":11.1,"h":11.35,"l":10.85,"c":11.27,"v":6500},{"d":"2025-08-28","o":11.1,"h":11.16,"l":11,"c":11.15,"v":4600},{"d":"2025-08-29","o":11.15,"h":11.35,"l":10.56,"c":11.3,"v":5500},{"d":"2025-09-02","o":10.46,"h":10.97,"l":10.42,"c":10.42,"v":5600},{"d":"2025-09-03","o":10.45,"h":10.99,"l":10.45,"c":10.87,"v":1000},{"d":"2025-09-04","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":0},{"d":"2025-09-05","o":10.87,"h":10.87,"l":10.52,"c":10.73,"v":2700},{"d":"2025-09-08","o":10.47,"h":10.6,"l":10.01,"c":10.01,"v":12700},{"d":"2025-09-09","o":10.04,"h":10.36,"l":10.04,"c":10.36,"v":600},{"d":"2025-09-10","o":10.02,"h":10.56,"l":10.02,"c":10.56,"v":2100},{"d":"2025-09-11","o":10.35,"h":10.61,"l":10.35,"c":10.47,"v":5100},{"d":"2025-09-12","o":10.81,"h":10.81,"l":10.43,"c":10.53,"v":900},{"d":"2025-09-15","o":10.42,"h":10.93,"l":10.42,"c":10.66,"v":1700},{"d":"2025-09-16","o":10.85,"h":10.85,"l":10.36,"c":10.84,"v":3400},{"d":"2025-09-17","o":10.94,"h":10.94,"l":10.2,"c":10.2,"v":1900},{"d":"2025-09-18","o":10.24,"h":10.9,"l":10.24,"c":10.9,"v":1200},{"d":"2025-09-19","o":10.89,"h":10.89,"l":10.35,"c":10.35,"v":1600},{"d":"2025-09-22","o":10.27,"h":10.76,"l":10.27,"c":10.53,"v":2200},{"d":"2025-09-23","o":10.2,"h":10.47,"l":10.2,"c":10.47,"v":1400},{"d":"2025-09-24","o":10.18,"h":10.57,"l":9.65,"c":9.82,"v":6100},{"d":"2025-09-25","o":10,"h":10.4,"l":9.66,"c":9.98,"v":4700},{"d":"2025-09-26","o":9.8,"h":10.3,"l":9.34,"c":10.1,"v":12100},{"d":"2025-09-29","o":9.38,"h":10.2,"l":9.31,"c":9.71,"v":3900},{"d":"2025-09-30","o":9.79,"h":9.79,"l":9.5,"c":9.65,"v":6800},{"d":"2025-10-01","o":9.5,"h":9.65,"l":9.5,"c":9.65,"v":1500},{"d":"2025-10-02","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":500},{"d":"2025-10-03","o":9.84,"h":10,"l":9.74,"c":9.74,"v":5900},{"d":"2025-10-06","o":9.79,"h":10.15,"l":9.79,"c":10.15,"v":2900},{"d":"2025-10-07","o":9.67,"h":10,"l":9.42,"c":9.42,"v":7500},{"d":"2025-10-08","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":700},{"d":"2025-10-09","o":9.76,"h":9.78,"l":9.24,"c":9.25,"v":4800},{"d":"2025-10-10","o":9.23,"h":9.23,"l":9.2,"c":9.2,"v":500},{"d":"2025-10-13","o":9.57,"h":10.99,"l":8.9,"c":10.43,"v":508400},{"d":"2025-10-14","o":14.5,"h":14.97,"l":13.5,"c":14.46,"v":335200},{"d":"2025-10-15","o":11.99,"h":12.89,"l":11.6,"c":12.7,"v":56800},{"d":"2025-10-16","o":12.42,"h":13.29,"l":12.42,"c":12.86,"v":15400},{"d":"2025-10-17","o":13.12,"h":16.38,"l":13.12,"c":14.9,"v":137300},{"d":"2025-10-20","o":13.5,"h":14.69,"l":12.86,"c":13.5,"v":33000},{"d":"2025-10-21","o":13.19,"h":14.64,"l":13.11,"c":14.24,"v":30500},{"d":"2025-10-22","o":14.1,"h":14.1,"l":13.5,"c":13.81,"v":12400},{"d":"2025-10-23","o":13.6,"h":13.6,"l":13,"c":13.27,"v":7500},{"d":"2025-10-24","o":13.59,"h":15,"l":13.26,"c":14.5,"v":33100},{"d":"2025-10-27","o":14.19,"h":15.38,"l":13.57,"c":13.8,"v":28000},{"d":"2025-10-28","o":13.8,"h":14,"l":13.49,"c":13.85,"v":11500},{"d":"2025-10-29","o":13.81,"h":14.02,"l":13.68,"c":13.68,"v":5700},{"d":"2025-10-30","o":13.31,"h":13.55,"l":13,"c":13.04,"v":13500},{"d":"2025-10-31","o":13.32,"h":13.37,"l":12.52,"c":12.57,"v":12200},{"d":"2025-11-03","o":12.55,"h":12.86,"l":11.5,"c":11.85,"v":39200},{"d":"2025-11-04","o":11.65,"h":12.85,"l":11.65,"c":12.11,"v":15600},{"d":"2025-11-05","o":11.5,"h":12.99,"l":11.5,"c":12.6,"v":14000},{"d":"2025-11-06","o":11.4,"h":13.04,"l":11,"c":12.63,"v":17300},{"d":"2025-11-07","o":12.19,"h":13.49,"l":11.74,"c":13.05,"v":14200},{"d":"2025-11-10","o":13.34,"h":13.65,"l":12.49,"c":13.65,"v":20500},{"d":"2025-11-11","o":13.46,"h":14.24,"l":13,"c":13.95,"v":21400},{"d":"2025-11-12","o":13.7,"h":13.7,"l":12.28,"c":12.46,"v":31400},{"d":"2025-11-13","o":12.46,"h":12.7,"l":12.46,"c":12.5,"v":4800},{"d":"2025-11-14","o":12.68,"h":13.49,"l":12.47,"c":12.76,"v":7000},{"d":"2025-11-17","o":12.21,"h":12.6,"l":12.16,"c":12.18,"v":4100},{"d":"2025-11-18","o":12.18,"h":12.4,"l":11.52,"c":12.35,"v":11600},{"d":"2025-11-19","o":12.13,"h":12.47,"l":12.04,"c":12.46,"v":6000},{"d":"2025-11-20","o":12.52,"h":12.98,"l":12.33,"c":12.97,"v":3800},{"d":"2025-11-21","o":13.17,"h":13.29,"l":12.3,"c":13.19,"v":5900},{"d":"2025-11-24","o":12.76,"h":13.43,"l":12.6,"c":12.88,"v":6600},{"d":"2025-11-25","o":12.77,"h":14.39,"l":12.77,"c":13.88,"v":19600},{"d":"2025-11-26","o":13.99,"h":14.05,"l":13.33,"c":13.73,"v":3700},{"d":"2025-11-28","o":13.44,"h":14.22,"l":13.44,"c":14.22,"v":3900},{"d":"2025-12-01","o":13.91,"h":14.03,"l":13.58,"c":13.58,"v":1600},{"d":"2025-12-02","o":13.35,"h":13.35,"l":11.52,"c":11.75,"v":23800},{"d":"2025-12-03","o":11.76,"h":12,"l":11.05,"c":11.2,"v":6500},{"d":"2025-12-04","o":10.4,"h":11.05,"l":10.4,"c":11.05,"v":4300},{"d":"2025-12-05","o":10.77,"h":11.16,"l":10.61,"c":10.61,"v":3800},{"d":"2025-12-08","o":10.59,"h":10.9,"l":10.59,"c":10.9,"v":82700},{"d":"2025-12-09","o":11.33,"h":11.71,"l":10.99,"c":11.07,"v":18500},{"d":"2025-12-10","o":11,"h":11.62,"l":10.63,"c":11.34,"v":12900},{"d":"2025-12-11","o":11.19,"h":12,"l":11.19,"c":11.8,"v":3300},{"d":"2025-12-12","o":11.58,"h":11.74,"l":11.25,"c":11.74,"v":6800},{"d":"2025-12-15","o":11.69,"h":11.69,"l":11.46,"c":11.56,"v":1400},{"d":"2025-12-16","o":11.41,"h":12.03,"l":10.88,"c":11.1,"v":3000},{"d":"2025-12-17","o":10.81,"h":10.99,"l":10.81,"c":10.99,"v":1200},{"d":"2025-12-18","o":11.01,"h":11.09,"l":11.01,"c":11.09,"v":1200},{"d":"2025-12-19","o":10.97,"h":11.03,"l":10.29,"c":10.83,"v":11300},{"d":"2025-12-22","o":10.76,"h":11,"l":10.25,"c":10.78,"v":5900},{"d":"2025-12-23","o":10.86,"h":10.99,"l":10.86,"c":10.86,"v":1300},{"d":"2025-12-24","o":10.95,"h":11.58,"l":10.89,"c":11.57,"v":7900},{"d":"2025-12-26","o":11.18,"h":11.46,"l":10.65,"c":11.37,"v":2800},{"d":"2025-12-29","o":10.94,"h":11.16,"l":10.94,"c":11.08,"v":2000},{"d":"2025-12-30","o":11,"h":11.12,"l":11,"c":11.12,"v":2100},{"d":"2025-12-31","o":11.2,"h":11.2,"l":10.7,"c":10.7,"v":3300},{"d":"2026-01-02","o":10.61,"h":10.97,"l":10.4,"c":10.61,"v":4200},{"d":"2026-01-05","o":10.93,"h":11.39,"l":10.93,"c":11.23,"v":3400},{"d":"2026-01-06","o":11.12,"h":11.14,"l":10.89,"c":11.14,"v":1000},{"d":"2026-01-07","o":10.84,"h":12.12,"l":10.84,"c":11.78,"v":11900},{"d":"2026-01-08","o":11.36,"h":11.62,"l":11,"c":11.51,"v":6300},{"d":"2026-01-09","o":11.65,"h":11.75,"l":11.45,"c":11.45,"v":1600},{"d":"2026-01-12","o":11.34,"h":12.21,"l":11.13,"c":12.21,"v":4100},{"d":"2026-01-13","o":12.26,"h":12.26,"l":11.6,"c":11.78,"v":4300},{"d":"2026-01-14","o":11.74,"h":11.82,"l":10.8,"c":11.05,"v":4100},{"d":"2026-01-15","o":11.35,"h":12.04,"l":11.25,"c":11.8,"v":6300},{"d":"2026-01-16","o":11.51,"h":12.29,"l":11.51,"c":11.9,"v":3100},{"d":"2026-01-20","o":11.55,"h":12.28,"l":11.5,"c":11.79,"v":5200},{"d":"2026-01-21","o":11.75,"h":12.28,"l":11.75,"c":12.28,"v":3800},{"d":"2026-01-22","o":12,"h":12.28,"l":11.83,"c":11.83,"v":5800},{"d":"2026-01-23","o":12.07,"h":12.27,"l":11.34,"c":12.27,"v":3800},{"d":"2026-01-26","o":11.8,"h":12.29,"l":11.56,"c":11.7,"v":4700},{"d":"2026-01-27","o":11.86,"h":11.98,"l":11.86,"c":11.98,"v":700},{"d":"2026-01-28","o":11.87,"h":11.87,"l":10.96,"c":11.18,"v":4900},{"d":"2026-01-29","o":11,"h":11.47,"l":11,"c":11.33,"v":1000},{"d":"2026-01-30","o":11.1,"h":11.37,"l":10.73,"c":10.96,"v":9700},{"d":"2026-02-02","o":11.19,"h":11.25,"l":11.14,"c":11.14,"v":1000},{"d":"2026-02-03","o":11.05,"h":11.05,"l":10.78,"c":10.78,"v":3300},{"d":"2026-02-04","o":10.96,"h":10.96,"l":10.96,"c":10.96,"v":200},{"d":"2026-02-05","o":10.65,"h":10.88,"l":10.47,"c":10.47,"v":3600},{"d":"2026-02-06","o":10.42,"h":10.74,"l":10.42,"c":10.59,"v":1300},{"d":"2026-02-09","o":11,"h":11.31,"l":11,"c":11.31,"v":1500},{"d":"2026-02-10","o":10.85,"h":10.85,"l":10.52,"c":10.52,"v":1500},{"d":"2026-02-11","o":10.53,"h":10.75,"l":10.53,"c":10.75,"v":2300},{"d":"2026-02-12","o":10.73,"h":10.86,"l":10.73,"c":10.74,"v":1400},{"d":"2026-02-13","o":10.99,"h":11.11,"l":10.95,"c":11.11,"v":1100},{"d":"2026-02-17","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":400},{"d":"2026-02-18","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":600},{"d":"2026-02-19","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-20","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2026-02-23","o":10.86,"h":11.02,"l":10.86,"c":11.02,"v":700},{"d":"2026-02-24","o":10.89,"h":11.05,"l":10.52,"c":10.74,"v":2600},{"d":"2026-02-25","o":10.11,"h":10.71,"l":10.01,"c":10.49,"v":2200},{"d":"2026-02-26","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":1000},{"d":"2026-02-27","o":10.17,"h":10.45,"l":10.01,"c":10.01,"v":2200},{"d":"2026-03-02","o":10,"h":10.4,"l":10,"c":10.4,"v":600},{"d":"2026-03-03","o":10.15,"h":10.35,"l":10.11,"c":10.11,"v":900},{"d":"2026-03-04","o":10.43,"h":10.43,"l":10.3,"c":10.3,"v":3100},{"d":"2026-03-05","o":10,"h":10.3,"l":10,"c":10.3,"v":1500},{"d":"2026-03-06","o":10,"h":10.3,"l":9.55,"c":9.77,"v":10100},{"d":"2026-03-09","o":9.55,"h":9.84,"l":9.55,"c":9.82,"v":900},{"d":"2026-03-10","o":8.91,"h":9.87,"l":8.91,"c":9.87,"v":6600},{"d":"2026-03-11","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":400},{"d":"2026-03-12","o":9.4,"h":9.5,"l":8.88,"c":9.1,"v":24400},{"d":"2026-03-13","o":9.3,"h":9.3,"l":8.94,"c":9.15,"v":5700},{"d":"2026-03-16","o":9.1,"h":9.32,"l":9.09,"c":9.32,"v":7900},{"d":"2026-03-17","o":9.21,"h":9.64,"l":9.21,"c":9.64,"v":2300},{"d":"2026-03-18","o":10.53,"h":10.53,"l":8.97,"c":9,"v":2800},{"d":"2026-03-19","o":9,"h":9,"l":8.6,"c":8.99,"v":1100},{"d":"2026-03-20","o":9,"h":9.15,"l":9,"c":9.15,"v":4600},{"d":"2026-03-23","o":9.07,"h":9.53,"l":8.64,"c":9.53,"v":2300},{"d":"2026-03-24","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":1400},{"d":"2026-03-25","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2026-03-26","o":9.65,"h":10.42,"l":9.65,"c":9.83,"v":1900},{"d":"2026-03-27","o":10.23,"h":10.23,"l":9.79,"c":9.98,"v":3400},{"d":"2026-03-30","o":10.15,"h":10.5,"l":9.65,"c":9.65,"v":800},{"d":"2026-03-31","o":9.69,"h":10.46,"l":9.99,"c":10.31,"v":1215},{"d":"2026-04-01","o":10.64,"h":10.66,"l":10,"c":10.1,"v":4094},{"d":"2026-04-02","o":9.8,"h":10.49,"l":10.23,"c":10.49,"v":2775},{"d":"2026-04-06","o":10.11,"h":10.03,"l":9.9,"c":10,"v":3983},{"d":"2026-04-07","o":10.11,"h":10.11,"l":9.8,"c":9.8,"v":3383},{"d":"2026-04-08","o":10.81,"h":10.81,"l":9.71,"c":10,"v":18286},{"d":"2026-04-09","o":10.45,"h":11.14,"l":10.39,"c":10.78,"v":4047},{"d":"2026-04-10","o":11.09,"h":10.66,"l":10.65,"c":10.65,"v":1492},{"d":"2026-04-13","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2026-04-14","o":9.78,"h":10.27,"l":9.78,"c":9.98,"v":2993},{"d":"2026-04-15","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":549},{"d":"2026-04-16","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2026-04-17","o":10.33,"h":11.35,"l":10.33,"c":10.76,"v":9362},{"d":"2026-04-20","o":10.41,"h":10.74,"l":10.41,"c":10.74,"v":1103},{"d":"2026-04-21","o":10.65,"h":11.33,"l":10.46,"c":10.99,"v":2137},{"d":"2026-04-22","o":11.12,"h":11.37,"l":10.71,"c":11.01,"v":5862},{"d":"2026-04-23","o":11.16,"h":11.33,"l":10.81,"c":11,"v":2466},{"d":"2026-04-24","o":10.9,"h":11.15,"l":10.9,"c":11.15,"v":4184},{"d":"2026-04-27","o":10.74,"h":11,"l":10.9,"c":11,"v":2324},{"d":"2026-04-28","o":10.62,"h":11.08,"l":10.28,"c":10.59,"v":4287},{"d":"2026-04-29","o":10.73,"h":11.21,"l":10.1,"c":10.63,"v":3996},{"d":"2026-04-30","o":10.71,"h":11.2,"l":10.84,"c":10.84,"v":968},{"d":"2026-05-01","o":10.84,"h":10.84,"l":10.55,"c":10.55,"v":1766},{"d":"2026-05-04","o":10.65,"h":11.28,"l":10.65,"c":11.28,"v":928},{"d":"2026-05-05","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2026-05-06","o":10.26,"h":11.08,"l":10.26,"c":10.98,"v":9218},{"d":"2026-05-07","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":0},{"d":"2026-05-08","o":11.9,"h":11.9,"l":11.38,"c":11.38,"v":3732},{"d":"2026-05-11","o":11.06,"h":11.06,"l":10.85,"c":11.06,"v":2510},{"d":"2026-05-12","o":11.2,"h":11.89,"l":11.2,"c":11.73,"v":4199},{"d":"2026-05-13","o":12.4,"h":12.4,"l":11.25,"c":11.49,"v":7525},{"d":"2026-05-14","o":11.29,"h":11.36,"l":10.67,"c":11.36,"v":11443},{"d":"2026-05-15","o":10.25,"h":10.74,"l":9.96,"c":9.96,"v":11725},{"d":"2026-05-18","o":10.11,"h":10.37,"l":9.89,"c":10.24,"v":5760},{"d":"2026-05-19","o":9.95,"h":10.09,"l":9.78,"c":9.79,"v":4045}]