[{"d":"2022-01-07","o":21,"h":21,"l":17.45,"c":18.07,"v":2160100},{"d":"2022-01-10","o":18.45,"h":18.45,"l":16,"c":16.72,"v":702000},{"d":"2022-01-11","o":16.5,"h":21.37,"l":16.5,"c":20.08,"v":749400},{"d":"2022-01-12","o":19.01,"h":22,"l":18.21,"c":20.26,"v":472100},{"d":"2022-01-13","o":20.78,"h":23.16,"l":19.84,"c":21.01,"v":638400},{"d":"2022-01-14","o":21.37,"h":21.97,"l":20.17,"c":20.61,"v":301600},{"d":"2022-01-18","o":20.58,"h":21.24,"l":18.7,"c":19.35,"v":402400},{"d":"2022-01-19","o":19.4,"h":22.22,"l":19.4,"c":21.28,"v":285300},{"d":"2022-01-20","o":20.5,"h":21.41,"l":20.14,"c":20.29,"v":197800},{"d":"2022-01-21","o":20.12,"h":21.47,"l":17.01,"c":18.52,"v":200200},{"d":"2022-01-24","o":18,"h":20.1,"l":17.52,"c":19.11,"v":291500},{"d":"2022-01-25","o":19.56,"h":19.89,"l":17.96,"c":18.84,"v":189400},{"d":"2022-01-26","o":18.84,"h":19.99,"l":18.01,"c":19.66,"v":129700},{"d":"2022-01-27","o":19.88,"h":20.4,"l":18.37,"c":18.94,"v":223500},{"d":"2022-01-28","o":19.19,"h":20.83,"l":18.81,"c":20,"v":266900},{"d":"2022-01-31","o":20.96,"h":24.5,"l":20.14,"c":23.18,"v":332700},{"d":"2022-02-01","o":23.2,"h":23.85,"l":22.28,"c":23.36,"v":357900},{"d":"2022-02-02","o":23.98,"h":23.98,"l":21.01,"c":22.41,"v":236100},{"d":"2022-02-03","o":22.04,"h":23.34,"l":21.56,"c":22.74,"v":180400},{"d":"2022-02-04","o":22.97,"h":23.94,"l":22.4,"c":22.52,"v":142800},{"d":"2022-02-07","o":22.88,"h":23.61,"l":19.52,"c":19.82,"v":530300},{"d":"2022-02-08","o":19.64,"h":21.44,"l":19.34,"c":19.61,"v":326600},{"d":"2022-02-09","o":19.6,"h":21.54,"l":19.41,"c":20.59,"v":222200},{"d":"2022-02-10","o":20.79,"h":22.02,"l":19.64,"c":20,"v":158000},{"d":"2022-02-11","o":20,"h":21.62,"l":18.83,"c":19.25,"v":326100},{"d":"2022-02-14","o":19.89,"h":21.05,"l":19.4,"c":20.17,"v":168800},{"d":"2022-02-15","o":20.58,"h":22.05,"l":20.16,"c":20.5,"v":255300},{"d":"2022-02-16","o":20.32,"h":22.74,"l":20.32,"c":21.82,"v":246200},{"d":"2022-02-17","o":21.8,"h":23.25,"l":21.03,"c":23.03,"v":136000},{"d":"2022-02-18","o":23.41,"h":26.71,"l":23,"c":26.49,"v":616100},{"d":"2022-02-22","o":26.49,"h":31,"l":26.49,"c":29.98,"v":1135400},{"d":"2022-02-23","o":28.92,"h":30.5,"l":27.1,"c":28.95,"v":402100},{"d":"2022-02-24","o":27.52,"h":30.16,"l":27.09,"c":30.06,"v":416300},{"d":"2022-02-25","o":30.28,"h":31.99,"l":29.8,"c":30.98,"v":506800},{"d":"2022-02-28","o":31.18,"h":33.41,"l":30.76,"c":32.9,"v":495900},{"d":"2022-03-01","o":32.97,"h":32.97,"l":27.55,"c":28.04,"v":711500},{"d":"2022-03-02","o":28.25,"h":30.24,"l":27.06,"c":29.54,"v":535000},{"d":"2022-03-03","o":29.47,"h":30.58,"l":24.51,"c":25.99,"v":588400},{"d":"2022-03-04","o":25.99,"h":27.57,"l":25.51,"c":27.39,"v":234400},{"d":"2022-03-07","o":27.66,"h":28.6,"l":25,"c":26.45,"v":397200},{"d":"2022-03-08","o":26.57,"h":28.12,"l":25.08,"c":27,"v":369200},{"d":"2022-03-09","o":27.68,"h":28.83,"l":26.71,"c":27.82,"v":477800},{"d":"2022-03-10","o":27.46,"h":28.77,"l":26.84,"c":27.81,"v":289000},{"d":"2022-03-11","o":27.51,"h":28.38,"l":25.17,"c":26.01,"v":233200},{"d":"2022-03-14","o":25.84,"h":27.43,"l":24.43,"c":24.85,"v":274900},{"d":"2022-03-15","o":24.48,"h":24.8,"l":22.64,"c":23.24,"v":441300},{"d":"2022-03-16","o":23.47,"h":24.92,"l":22.1,"c":22.93,"v":539900},{"d":"2022-03-17","o":23.75,"h":23.75,"l":22.16,"c":22.88,"v":633700},{"d":"2022-03-18","o":22.69,"h":23.75,"l":22.62,"c":22.75,"v":2667900},{"d":"2022-03-21","o":22.81,"h":23.84,"l":21.27,"c":22.22,"v":871100},{"d":"2022-03-22","o":22.1,"h":22.9,"l":20.1,"c":20.47,"v":701600},{"d":"2022-03-23","o":20.44,"h":20.99,"l":20.02,"c":20.38,"v":290300},{"d":"2022-03-24","o":20.54,"h":21.81,"l":19.13,"c":21.71,"v":877100},{"d":"2022-03-25","o":22.79,"h":26.95,"l":21.71,"c":25,"v":1908400},{"d":"2022-03-28","o":24.11,"h":25.68,"l":10.49,"c":16.01,"v":15203600},{"d":"2022-03-29","o":16.36,"h":16.36,"l":14.28,"c":14.93,"v":2765300},{"d":"2022-03-30","o":14.93,"h":14.93,"l":14.93,"c":14.93,"v":100},{"d":"2022-03-31","o":11.68,"h":13.89,"l":11.11,"c":12.85,"v":3968800},{"d":"2022-04-01","o":12.02,"h":13.15,"l":11.76,"c":12.88,"v":710300},{"d":"2022-04-04","o":12.8,"h":14.07,"l":12.33,"c":13.9,"v":684800},{"d":"2022-04-05","o":13.82,"h":14.09,"l":12.85,"c":13.23,"v":471800},{"d":"2022-04-06","o":13.29,"h":13.95,"l":13.18,"c":13.76,"v":461300},{"d":"2022-04-07","o":13.82,"h":14.31,"l":13.36,"c":14.21,"v":365400},{"d":"2022-04-08","o":14.35,"h":14.39,"l":13.4,"c":13.65,"v":541000},{"d":"2022-04-11","o":13.71,"h":13.73,"l":12.52,"c":12.58,"v":585600},{"d":"2022-04-12","o":12.52,"h":12.79,"l":11.69,"c":11.81,"v":352700},{"d":"2022-04-13","o":11.79,"h":12.28,"l":11.66,"c":12.01,"v":300400},{"d":"2022-04-14","o":11.92,"h":12.21,"l":11.71,"c":11.81,"v":163100},{"d":"2022-04-18","o":11.68,"h":11.68,"l":10.56,"c":10.57,"v":316200},{"d":"2022-04-19","o":10.53,"h":10.89,"l":10.31,"c":10.8,"v":184500},{"d":"2022-04-20","o":10.66,"h":10.97,"l":10.5,"c":10.89,"v":208700},{"d":"2022-04-21","o":10.97,"h":11.09,"l":9.84,"c":9.93,"v":470800},{"d":"2022-04-22","o":9.66,"h":10.1,"l":9.52,"c":9.97,"v":487300},{"d":"2022-04-25","o":10,"h":10.62,"l":9.96,"c":10.51,"v":225700},{"d":"2022-04-26","o":10.47,"h":10.56,"l":10.03,"c":10.13,"v":131400},{"d":"2022-04-27","o":10.23,"h":10.54,"l":9.26,"c":9.57,"v":444600},{"d":"2022-04-28","o":9.91,"h":9.91,"l":8.81,"c":9.5,"v":352500},{"d":"2022-04-29","o":9.32,"h":9.56,"l":8.89,"c":9,"v":170000},{"d":"2022-05-02","o":8.94,"h":9.22,"l":8.57,"c":9.13,"v":248200},{"d":"2022-05-03","o":9.09,"h":9.94,"l":9,"c":9.79,"v":138100},{"d":"2022-05-04","o":9.71,"h":10.21,"l":9.28,"c":10.12,"v":122500},{"d":"2022-05-05","o":10.04,"h":10.15,"l":9.17,"c":9.28,"v":290500},{"d":"2022-05-06","o":9.17,"h":9.44,"l":7.64,"c":7.65,"v":501000},{"d":"2022-05-09","o":7.59,"h":7.95,"l":7,"c":7.08,"v":360000},{"d":"2022-05-10","o":7.15,"h":7.71,"l":6.82,"c":7.71,"v":375700},{"d":"2022-05-11","o":7.66,"h":7.72,"l":6.79,"c":6.85,"v":267100},{"d":"2022-05-12","o":6.8,"h":7.59,"l":6.51,"c":7.48,"v":206900},{"d":"2022-05-13","o":7.53,"h":8.75,"l":7.3,"c":8.45,"v":205600},{"d":"2022-05-16","o":8.38,"h":8.6,"l":8.13,"c":8.33,"v":89400},{"d":"2022-05-17","o":8.38,"h":8.87,"l":7.99,"c":8.78,"v":116300},{"d":"2022-05-18","o":8.58,"h":8.99,"l":8.57,"c":8.74,"v":220200},{"d":"2022-05-19","o":8.73,"h":9.12,"l":8.56,"c":9.02,"v":216100},{"d":"2022-05-20","o":9.14,"h":9.17,"l":8.28,"c":8.7,"v":295100},{"d":"2022-05-23","o":8.84,"h":8.84,"l":8.22,"c":8.42,"v":159800},{"d":"2022-05-24","o":8.36,"h":8.5,"l":8.14,"c":8.45,"v":142800},{"d":"2022-05-25","o":8.54,"h":8.85,"l":8.43,"c":8.57,"v":297400},{"d":"2022-05-26","o":8.52,"h":8.52,"l":7.83,"c":7.84,"v":134700},{"d":"2022-05-27","o":7.92,"h":8.85,"l":7.64,"c":8.78,"v":120800},{"d":"2022-05-31","o":8.9,"h":9.49,"l":8.62,"c":8.89,"v":133500},{"d":"2022-06-01","o":8.99,"h":9,"l":8.41,"c":8.55,"v":129300},{"d":"2022-06-02","o":8.56,"h":9.82,"l":8.35,"c":9.77,"v":162700},{"d":"2022-06-03","o":13.3,"h":13.94,"l":11.42,"c":12.35,"v":21153100},{"d":"2022-06-06","o":12.02,"h":12.4,"l":11.5,"c":12.17,"v":792900},{"d":"2022-06-07","o":11.96,"h":12.52,"l":11.83,"c":12.01,"v":277100},{"d":"2022-06-08","o":11.91,"h":14.68,"l":11.89,"c":14.65,"v":861200},{"d":"2022-06-09","o":14.36,"h":14.67,"l":13.18,"c":13.56,"v":477900},{"d":"2022-06-10","o":12.66,"h":13.92,"l":12.39,"c":13.53,"v":389700},{"d":"2022-06-13","o":13.09,"h":15.14,"l":12.93,"c":13,"v":1222500},{"d":"2022-06-14","o":13.5,"h":16.42,"l":12.71,"c":16.19,"v":1400100},{"d":"2022-06-15","o":16.06,"h":16.34,"l":14.9,"c":15.78,"v":978700},{"d":"2022-06-16","o":15.53,"h":17.34,"l":15.19,"c":16.71,"v":851400},{"d":"2022-06-17","o":16.75,"h":18.19,"l":16.75,"c":17.83,"v":780700},{"d":"2022-06-21","o":17.99,"h":18.35,"l":15.96,"c":18.11,"v":739100},{"d":"2022-06-22","o":17.09,"h":18.61,"l":16.3,"c":17.55,"v":508400},{"d":"2022-06-23","o":17.68,"h":20.74,"l":16.97,"c":19.8,"v":956700},{"d":"2022-06-24","o":20.03,"h":20.3,"l":17.85,"c":18.71,"v":954000},{"d":"2022-06-27","o":18.83,"h":20.44,"l":18.42,"c":19.93,"v":468800},{"d":"2022-06-28","o":19.55,"h":20.14,"l":19.06,"c":19.68,"v":334200},{"d":"2022-06-29","o":19.39,"h":19.78,"l":17.68,"c":18.18,"v":504100},{"d":"2022-06-30","o":17.83,"h":19.67,"l":17.82,"c":19.26,"v":458700},{"d":"2022-07-01","o":18.85,"h":20.35,"l":18.74,"c":19.47,"v":509800},{"d":"2022-07-05","o":22.63,"h":23.17,"l":19.1,"c":19.5,"v":2031100},{"d":"2022-07-06","o":20.14,"h":22.78,"l":18.44,"c":20.59,"v":1669600},{"d":"2022-07-07","o":20.64,"h":22.5,"l":19.74,"c":22,"v":1712200},{"d":"2022-07-08","o":21.44,"h":23.42,"l":20.44,"c":22.21,"v":1074200},{"d":"2022-07-11","o":22.05,"h":22.43,"l":20.77,"c":21.87,"v":583200},{"d":"2022-07-12","o":21.68,"h":22.1,"l":20.42,"c":20.97,"v":431200},{"d":"2022-07-13","o":20.41,"h":21.16,"l":20.03,"c":20.18,"v":394100},{"d":"2022-07-14","o":20,"h":21.13,"l":19.68,"c":20.29,"v":665600},{"d":"2022-07-15","o":20.38,"h":20.99,"l":20.07,"c":20.5,"v":425200},{"d":"2022-07-18","o":20.51,"h":22.29,"l":20.18,"c":20.49,"v":577400},{"d":"2022-07-19","o":20.05,"h":21.99,"l":19.54,"c":20.86,"v":494600},{"d":"2022-07-20","o":20.78,"h":22.74,"l":20.67,"c":22.38,"v":787700},{"d":"2022-07-21","o":22.65,"h":23,"l":21.7,"c":22.45,"v":1220100},{"d":"2022-07-22","o":22.63,"h":23.69,"l":20.73,"c":22.05,"v":771300},{"d":"2022-07-25","o":21.86,"h":22.28,"l":20.32,"c":21.22,"v":565200},{"d":"2022-07-26","o":21.22,"h":23.61,"l":21.08,"c":22.78,"v":964800},{"d":"2022-07-27","o":22.71,"h":25.01,"l":22.44,"c":24.92,"v":964400},{"d":"2022-07-28","o":25.23,"h":26.41,"l":24.1,"c":26.3,"v":705500},{"d":"2022-07-29","o":26.53,"h":27.16,"l":25.65,"c":26.99,"v":586100},{"d":"2022-08-01","o":26.99,"h":27.34,"l":25.7,"c":25.81,"v":487800},{"d":"2022-08-02","o":25.6,"h":26.82,"l":24.94,"c":26.75,"v":619000},{"d":"2022-08-03","o":27.11,"h":28.3,"l":25.59,"c":25.61,"v":765900},{"d":"2022-08-04","o":25.49,"h":26.36,"l":25.49,"c":25.72,"v":426700},{"d":"2022-08-05","o":25.42,"h":26.14,"l":23.45,"c":24.92,"v":712800},{"d":"2022-08-08","o":23.99,"h":25.77,"l":22.64,"c":24.82,"v":585700},{"d":"2022-08-09","o":24.49,"h":26.17,"l":24,"c":25.5,"v":668800},{"d":"2022-08-10","o":25.86,"h":26.68,"l":25.49,"c":26.51,"v":580200},{"d":"2022-08-11","o":26,"h":29.08,"l":25.59,"c":26,"v":1074100},{"d":"2022-08-12","o":25.81,"h":26.71,"l":24.34,"c":25.06,"v":432200},{"d":"2022-08-15","o":25.45,"h":26.06,"l":24.58,"c":25.27,"v":371900},{"d":"2022-08-16","o":25.18,"h":25.28,"l":24.07,"c":24.99,"v":350500},{"d":"2022-08-17","o":24.88,"h":25.21,"l":24.01,"c":24.64,"v":428600},{"d":"2022-08-18","o":24.79,"h":26.11,"l":24.27,"c":25.85,"v":529800},{"d":"2022-08-19","o":25.76,"h":26.04,"l":24.45,"c":24.86,"v":474300},{"d":"2022-08-22","o":24.43,"h":25.13,"l":23.52,"c":24.81,"v":295100},{"d":"2022-08-23","o":24.72,"h":25.3,"l":24.29,"c":25.19,"v":345200},{"d":"2022-08-24","o":25.3,"h":26.47,"l":25.06,"c":25.31,"v":507700},{"d":"2022-08-25","o":25.44,"h":26.51,"l":25,"c":26.46,"v":604700},{"d":"2022-08-26","o":26.54,"h":26.86,"l":25.92,"c":26.31,"v":578800},{"d":"2022-08-29","o":26.14,"h":26.78,"l":24.89,"c":25.5,"v":681400},{"d":"2022-08-30","o":25.5,"h":25.92,"l":23.63,"c":24.03,"v":1032800},{"d":"2022-08-31","o":24.2,"h":25.52,"l":23.74,"c":25.24,"v":662100},{"d":"2022-09-01","o":24.98,"h":25.13,"l":22.62,"c":23.54,"v":1062100},{"d":"2022-09-02","o":23.97,"h":23.97,"l":15.8,"c":18.08,"v":7601600},{"d":"2022-09-06","o":17.51,"h":19.18,"l":17,"c":17.15,"v":3949300},{"d":"2022-09-07","o":17.16,"h":18.1,"l":17.16,"c":17.9,"v":200100},{"d":"2022-09-08","o":31.3,"h":32.8,"l":27,"c":27.03,"v":13102100},{"d":"2022-09-09","o":27.4,"h":31.84,"l":27.3,"c":29.88,"v":4293300},{"d":"2022-09-12","o":30.38,"h":30.4,"l":27.68,"c":28.12,"v":1494000},{"d":"2022-09-13","o":27.51,"h":29.67,"l":27.15,"c":29.59,"v":1440900},{"d":"2022-09-14","o":29.31,"h":31.01,"l":27.3,"c":30.26,"v":2386000},{"d":"2022-09-15","o":30.23,"h":31.87,"l":28.85,"c":30.86,"v":2165600},{"d":"2022-09-16","o":30.37,"h":30.4,"l":28.82,"c":29.38,"v":5548000},{"d":"2022-09-19","o":28.5,"h":31.16,"l":28,"c":30.92,"v":1841800},{"d":"2022-09-20","o":31,"h":31,"l":29.56,"c":29.87,"v":1532600},{"d":"2022-09-21","o":29.82,"h":30.35,"l":28.5,"c":29.2,"v":986700},{"d":"2022-09-22","o":29.17,"h":29.66,"l":28.18,"c":29.15,"v":494600},{"d":"2022-09-23","o":28.61,"h":28.81,"l":27.02,"c":27.87,"v":851700},{"d":"2022-09-26","o":28,"h":29.08,"l":26.69,"c":28.18,"v":729200},{"d":"2022-09-27","o":28.68,"h":29.44,"l":27.95,"c":28.96,"v":679900},{"d":"2022-09-28","o":29.16,"h":29.5,"l":28.4,"c":29.23,"v":635900},{"d":"2022-09-29","o":29.36,"h":30.49,"l":28.75,"c":30.19,"v":1407000},{"d":"2022-09-30","o":30.19,"h":31.29,"l":27.11,"c":28.15,"v":4427800},{"d":"2022-10-03","o":28.93,"h":30.71,"l":28.13,"c":29.75,"v":1312600},{"d":"2022-10-04","o":30.18,"h":31.31,"l":29.18,"c":31.16,"v":1057100},{"d":"2022-10-05","o":28.67,"h":30.44,"l":28.19,"c":29.77,"v":1519300},{"d":"2022-10-06","o":30.09,"h":33.36,"l":30,"c":32.82,"v":2831600},{"d":"2022-10-07","o":32.71,"h":33.87,"l":30.96,"c":32.46,"v":5515700},{"d":"2022-10-10","o":31.94,"h":35.48,"l":31.43,"c":34.16,"v":2811300},{"d":"2022-10-11","o":33.88,"h":35.17,"l":31.8,"c":33.07,"v":1618700},{"d":"2022-10-12","o":33.2,"h":34.32,"l":32.87,"c":33.61,"v":656300},{"d":"2022-10-13","o":32.6,"h":35.73,"l":31.97,"c":35.53,"v":1538900},{"d":"2022-10-14","o":35.65,"h":35.9,"l":34.25,"c":34.54,"v":1079100},{"d":"2022-10-17","o":35.2,"h":37.05,"l":34.56,"c":35.75,"v":1388700},{"d":"2022-10-18","o":36.16,"h":37.18,"l":35.91,"c":36.22,"v":936400},{"d":"2022-10-19","o":35.75,"h":36.5,"l":35.22,"c":35.71,"v":918200},{"d":"2022-10-20","o":35.56,"h":36.81,"l":35.5,"c":35.91,"v":778500},{"d":"2022-10-21","o":36.22,"h":37.08,"l":35.71,"c":36.28,"v":602400},{"d":"2022-10-24","o":37.29,"h":37.29,"l":35.6,"c":36.93,"v":657300},{"d":"2022-10-25","o":36.96,"h":38.76,"l":36.96,"c":37.4,"v":755000},{"d":"2022-10-26","o":37.4,"h":38.7,"l":37.29,"c":37.87,"v":771900},{"d":"2022-10-27","o":37.94,"h":38.32,"l":35.69,"c":35.98,"v":1013400},{"d":"2022-10-28","o":36.09,"h":37.11,"l":35.75,"c":36.36,"v":604400},{"d":"2022-10-31","o":36.12,"h":36.82,"l":35.6,"c":35.67,"v":809700},{"d":"2022-11-01","o":36.07,"h":36.67,"l":35.3,"c":35.87,"v":464100},{"d":"2022-11-02","o":35.87,"h":36.4,"l":34.65,"c":35,"v":756200},{"d":"2022-11-03","o":34.76,"h":35.26,"l":33.28,"c":33.86,"v":612700},{"d":"2022-11-04","o":33.95,"h":34.47,"l":32.74,"c":34.37,"v":752900},{"d":"2022-11-07","o":34.53,"h":35.15,"l":32.69,"c":32.8,"v":764400},{"d":"2022-11-08","o":33.05,"h":34.79,"l":32.85,"c":34.42,"v":1001000},{"d":"2022-11-09","o":34.3,"h":34.89,"l":33.68,"c":34.61,"v":839400},{"d":"2022-11-10","o":35.75,"h":37.08,"l":34.8,"c":35.39,"v":1248400},{"d":"2022-11-11","o":35.06,"h":37.85,"l":33.79,"c":34,"v":1463700},{"d":"2022-11-14","o":34.26,"h":36.11,"l":34.04,"c":34.95,"v":705300},{"d":"2022-11-15","o":35.06,"h":35.83,"l":34.08,"c":35.44,"v":764900},{"d":"2022-11-16","o":35.07,"h":36.29,"l":34.25,"c":34.91,"v":490300},{"d":"2022-11-17","o":35,"h":35,"l":33.89,"c":34.7,"v":384300},{"d":"2022-11-18","o":35.19,"h":35.57,"l":34.01,"c":34.99,"v":610000},{"d":"2022-11-21","o":35.09,"h":36.37,"l":34.54,"c":34.62,"v":616500},{"d":"2022-11-22","o":34.75,"h":37.01,"l":33.3,"c":36.97,"v":637000},{"d":"2022-11-23","o":37.06,"h":38.12,"l":36.57,"c":37.55,"v":657100},{"d":"2022-11-25","o":37.61,"h":39.08,"l":36.14,"c":38.75,"v":881700},{"d":"2022-11-28","o":38.25,"h":38.63,"l":36.13,"c":36.65,"v":795700},{"d":"2022-11-29","o":36.86,"h":37.68,"l":36.67,"c":37,"v":578400},{"d":"2022-11-30","o":37.29,"h":39.78,"l":36.81,"c":38.37,"v":895500},{"d":"2022-12-01","o":38.79,"h":39.31,"l":37.78,"c":39.26,"v":810300},{"d":"2022-12-02","o":38.69,"h":39.61,"l":38.39,"c":39.23,"v":896100},{"d":"2022-12-05","o":39.3,"h":39.3,"l":38,"c":38.52,"v":559300},{"d":"2022-12-06","o":38.46,"h":38.46,"l":36.71,"c":37.19,"v":407400},{"d":"2022-12-07","o":37.02,"h":38.07,"l":36.7,"c":37.52,"v":510500},{"d":"2022-12-08","o":37.64,"h":38.14,"l":36.72,"c":37.04,"v":633600},{"d":"2022-12-09","o":37.04,"h":38.01,"l":35.56,"c":35.65,"v":437900},{"d":"2022-12-12","o":35.52,"h":38.05,"l":35.38,"c":37.6,"v":549300},{"d":"2022-12-13","o":37.92,"h":38.29,"l":36.82,"c":37.22,"v":829900},{"d":"2022-12-14","o":37.26,"h":38.08,"l":35.52,"c":36.42,"v":938000},{"d":"2022-12-15","o":35.93,"h":36.48,"l":34.62,"c":35.02,"v":611300},{"d":"2022-12-16","o":34.74,"h":37.07,"l":34.16,"c":35.67,"v":3450200},{"d":"2022-12-19","o":35.9,"h":36.3,"l":32.77,"c":33.28,"v":1078200},{"d":"2022-12-20","o":33.5,"h":34.9,"l":33.12,"c":34.35,"v":857500},{"d":"2022-12-21","o":34.56,"h":35.91,"l":33.75,"c":35.55,"v":416700},{"d":"2022-12-22","o":35.63,"h":36.28,"l":34.59,"c":36.16,"v":442100},{"d":"2022-12-23","o":36.01,"h":36.74,"l":35.16,"c":35.56,"v":581400},{"d":"2022-12-27","o":35.5,"h":35.93,"l":34.42,"c":34.59,"v":266000},{"d":"2022-12-28","o":34.45,"h":35.29,"l":34.15,"c":34.94,"v":436100},{"d":"2022-12-29","o":35.23,"h":37.43,"l":35.08,"c":35.83,"v":649900},{"d":"2022-12-30","o":35.27,"h":37.06,"l":35.17,"c":36.95,"v":676300},{"d":"2023-01-03","o":37.25,"h":37.41,"l":34.61,"c":35.98,"v":587600},{"d":"2023-01-04","o":36.35,"h":37.17,"l":33.33,"c":35.54,"v":1020400},{"d":"2023-01-05","o":36.5,"h":36.5,"l":34.85,"c":35.57,"v":557300},{"d":"2023-01-06","o":36,"h":37.07,"l":35.28,"c":36.99,"v":667200},{"d":"2023-01-09","o":36.99,"h":37.55,"l":35.23,"c":35.58,"v":702400},{"d":"2023-01-10","o":35.82,"h":37.27,"l":35.45,"c":36.2,"v":714500},{"d":"2023-01-11","o":36,"h":36.81,"l":35.12,"c":36.41,"v":502200},{"d":"2023-01-12","o":36,"h":37.38,"l":35.98,"c":37,"v":585500},{"d":"2023-01-13","o":36.75,"h":38.33,"l":36.37,"c":37.49,"v":1373600},{"d":"2023-01-17","o":37.37,"h":38.04,"l":36.65,"c":37.42,"v":641100},{"d":"2023-01-18","o":37.62,"h":37.83,"l":35.46,"c":36.02,"v":882200},{"d":"2023-01-19","o":35.55,"h":35.57,"l":32.74,"c":34.53,"v":1159400},{"d":"2023-01-20","o":34.87,"h":37.57,"l":34.24,"c":36.87,"v":1242100},{"d":"2023-01-23","o":36.87,"h":38.06,"l":36,"c":37.9,"v":871800},{"d":"2023-01-24","o":37.68,"h":41.1,"l":37.23,"c":40.44,"v":2029700},{"d":"2023-01-25","o":39.96,"h":40.63,"l":38.08,"c":40.55,"v":988200},{"d":"2023-01-26","o":41,"h":41.25,"l":39.5,"c":40.12,"v":590900},{"d":"2023-01-27","o":40,"h":41.06,"l":39.83,"c":40.93,"v":447400},{"d":"2023-01-30","o":40.73,"h":41.93,"l":38.27,"c":38.68,"v":787000},{"d":"2023-01-31","o":38.58,"h":39.3,"l":38.32,"c":39.19,"v":494000},{"d":"2023-02-01","o":39.19,"h":40.15,"l":38.16,"c":39.39,"v":504300},{"d":"2023-02-02","o":39.31,"h":40.88,"l":35.69,"c":37,"v":1400900},{"d":"2023-02-03","o":36.67,"h":37.38,"l":36.02,"c":36.64,"v":648000},{"d":"2023-02-06","o":36.64,"h":37.98,"l":35.85,"c":36,"v":681800},{"d":"2023-02-07","o":35.75,"h":36.19,"l":34.87,"c":35.47,"v":852300},{"d":"2023-02-08","o":35,"h":35.2,"l":33.99,"c":34.12,"v":1130400},{"d":"2023-02-09","o":34,"h":34.33,"l":33.1,"c":33.63,"v":1156700},{"d":"2023-02-10","o":33.54,"h":34.19,"l":32.71,"c":34.1,"v":736800},{"d":"2023-02-13","o":34.2,"h":36.19,"l":33.77,"c":35.86,"v":1064300},{"d":"2023-02-14","o":36.94,"h":37.52,"l":32.67,"c":35.09,"v":1698100},{"d":"2023-02-15","o":34.5,"h":35.29,"l":34.03,"c":34.78,"v":570400},{"d":"2023-02-16","o":34.27,"h":35.63,"l":34.27,"c":35.22,"v":439500},{"d":"2023-02-17","o":35.41,"h":37.17,"l":34.93,"c":37.13,"v":626500},{"d":"2023-02-21","o":36.35,"h":37.21,"l":35.27,"c":35.55,"v":532600},{"d":"2023-02-22","o":35.6,"h":36.52,"l":35.2,"c":36.16,"v":435000},{"d":"2023-02-23","o":36.36,"h":36.46,"l":35.15,"c":35.38,"v":422500},{"d":"2023-02-24","o":34.78,"h":35.46,"l":34.21,"c":34.51,"v":553200},{"d":"2023-02-27","o":34.54,"h":35.04,"l":33.04,"c":33.65,"v":904700},{"d":"2023-02-28","o":33.77,"h":34.88,"l":32.98,"c":34.82,"v":839400},{"d":"2023-03-01","o":35.02,"h":35.41,"l":34.06,"c":34.21,"v":677000},{"d":"2023-03-02","o":34.02,"h":34.87,"l":33.33,"c":33.63,"v":493300},{"d":"2023-03-03","o":33.82,"h":34.93,"l":32.96,"c":34.22,"v":645600},{"d":"2023-03-06","o":34.17,"h":35.26,"l":33.92,"c":34.55,"v":686100},{"d":"2023-03-07","o":34.72,"h":36.03,"l":34.37,"c":35.92,"v":697800},{"d":"2023-03-08","o":36.12,"h":36.75,"l":35.72,"c":36.1,"v":708200},{"d":"2023-03-09","o":36.03,"h":36.39,"l":32.56,"c":33.16,"v":718800},{"d":"2023-03-10","o":32.59,"h":32.59,"l":30.19,"c":30.66,"v":1049600},{"d":"2023-03-13","o":30.05,"h":32.23,"l":29.4,"c":31.17,"v":1314000},{"d":"2023-03-14","o":37.19,"h":38.32,"l":33.66,"c":34.1,"v":4114100},{"d":"2023-03-15","o":33.96,"h":34.61,"l":32.18,"c":33.6,"v":1392500},{"d":"2023-03-16","o":32.93,"h":33.33,"l":31.13,"c":32.08,"v":2322400},{"d":"2023-03-17","o":31.68,"h":32.1,"l":29.41,"c":30.29,"v":1729800},{"d":"2023-03-20","o":30.11,"h":31.86,"l":29.74,"c":31.78,"v":910600},{"d":"2023-03-21","o":32.65,"h":32.7,"l":29.96,"c":30.26,"v":1118300},{"d":"2023-03-22","o":30.13,"h":30.74,"l":29.17,"c":29.28,"v":905500},{"d":"2023-03-23","o":29.28,"h":29.88,"l":28.45,"c":29.04,"v":901500},{"d":"2023-03-24","o":28.78,"h":29.16,"l":27.63,"c":28.74,"v":917900},{"d":"2023-03-27","o":28.94,"h":30.91,"l":28.92,"c":30.44,"v":843200},{"d":"2023-03-28","o":30.43,"h":30.93,"l":30.04,"c":30.51,"v":649100},{"d":"2023-03-29","o":30.8,"h":31.17,"l":28.71,"c":29.19,"v":1154600},{"d":"2023-03-30","o":29.25,"h":29.38,"l":26.64,"c":27.71,"v":1537800},{"d":"2023-03-31","o":28.5,"h":29.6,"l":27.89,"c":29.34,"v":1588100},{"d":"2023-04-03","o":29.3,"h":29.99,"l":28.26,"c":28.61,"v":786500},{"d":"2023-04-04","o":28.7,"h":28.9,"l":28.04,"c":28.64,"v":551900},{"d":"2023-04-05","o":28.54,"h":28.66,"l":27.3,"c":27.81,"v":535100},{"d":"2023-04-06","o":28.06,"h":29.45,"l":27.75,"c":29.06,"v":1226600},{"d":"2023-04-10","o":28.7,"h":29.04,"l":27.52,"c":28.94,"v":663300},{"d":"2023-04-11","o":29.01,"h":29.33,"l":28.11,"c":29.28,"v":771100},{"d":"2023-04-12","o":29.73,"h":30.51,"l":29.33,"c":29.46,"v":740200},{"d":"2023-04-13","o":29.68,"h":31.41,"l":29.59,"c":30.58,"v":794400},{"d":"2023-04-14","o":30.63,"h":31.09,"l":29.46,"c":30,"v":648800},{"d":"2023-04-17","o":30.2,"h":31.03,"l":29.96,"c":30.85,"v":604900},{"d":"2023-04-18","o":30.9,"h":31.46,"l":30.17,"c":30.82,"v":452500},{"d":"2023-04-19","o":30.54,"h":31.77,"l":30.36,"c":31.42,"v":582000},{"d":"2023-04-20","o":30.96,"h":31.28,"l":30.14,"c":30.84,"v":550900},{"d":"2023-04-21","o":30.9,"h":31.08,"l":30.14,"c":31.05,"v":919900},{"d":"2023-04-24","o":31,"h":31.21,"l":30.24,"c":30.29,"v":969500},{"d":"2023-04-25","o":30.02,"h":30.18,"l":29.51,"c":29.59,"v":691800},{"d":"2023-04-26","o":29.57,"h":29.93,"l":28.45,"c":28.5,"v":618600},{"d":"2023-04-27","o":28.25,"h":28.82,"l":27.77,"c":28.2,"v":729600},{"d":"2023-04-28","o":28.05,"h":28.7,"l":27.8,"c":28.4,"v":495700},{"d":"2023-05-01","o":28.4,"h":29.1,"l":28.1,"c":28.49,"v":623300},{"d":"2023-05-02","o":28.27,"h":28.5,"l":27.56,"c":27.8,"v":530100},{"d":"2023-05-03","o":27.99,"h":28.71,"l":27.71,"c":28.07,"v":801000},{"d":"2023-05-04","o":28.08,"h":28.08,"l":27.39,"c":27.73,"v":451200},{"d":"2023-05-05","o":28.31,"h":29.31,"l":28,"c":29.04,"v":738600},{"d":"2023-05-08","o":29.27,"h":30.28,"l":28.96,"c":29.85,"v":1018500},{"d":"2023-05-09","o":29.49,"h":30.49,"l":28.92,"c":30.1,"v":559700},{"d":"2023-05-10","o":30.12,"h":30.22,"l":28.74,"c":28.94,"v":685900},{"d":"2023-05-11","o":28.77,"h":29.18,"l":28.17,"c":28.82,"v":1596300},{"d":"2023-05-12","o":30.5,"h":30.5,"l":27.3,"c":27.67,"v":3256100},{"d":"2023-05-15","o":28.13,"h":29.24,"l":27.68,"c":28.14,"v":1330700},{"d":"2023-05-16","o":27.7,"h":27.73,"l":26.34,"c":27.18,"v":1455200},{"d":"2023-05-17","o":27.33,"h":28.13,"l":26.58,"c":27.79,"v":1030500},{"d":"2023-05-18","o":27.88,"h":27.99,"l":26.38,"c":26.85,"v":1008600},{"d":"2023-05-19","o":27.22,"h":27.32,"l":26.35,"c":26.7,"v":963600},{"d":"2023-05-22","o":26.82,"h":27.75,"l":26.53,"c":27.07,"v":732200},{"d":"2023-05-23","o":26.95,"h":27.98,"l":26.7,"c":27.4,"v":756600},{"d":"2023-05-24","o":27.39,"h":27.49,"l":26.63,"c":26.87,"v":453000},{"d":"2023-05-25","o":27,"h":27,"l":26.1,"c":26.3,"v":594400},{"d":"2023-05-26","o":26.2,"h":26.41,"l":24.63,"c":24.83,"v":2087600},{"d":"2023-05-30","o":23.68,"h":25.63,"l":23.5,"c":24.04,"v":2080300},{"d":"2023-05-31","o":24.27,"h":25.03,"l":23.95,"c":24.69,"v":2183900},{"d":"2023-06-01","o":24.63,"h":24.69,"l":23.93,"c":24.45,"v":1593400},{"d":"2023-06-02","o":25.19,"h":25.21,"l":24.19,"c":25.18,"v":585900},{"d":"2023-06-05","o":25.2,"h":25.34,"l":24.84,"c":25.27,"v":711000},{"d":"2023-06-06","o":25.31,"h":25.61,"l":25.02,"c":25.56,"v":585300},{"d":"2023-06-07","o":25.55,"h":26.44,"l":25.35,"c":26.14,"v":696300},{"d":"2023-06-08","o":26.1,"h":26.28,"l":25.43,"c":26.25,"v":483400},{"d":"2023-06-09","o":26.21,"h":26.34,"l":25.03,"c":25.51,"v":714900},{"d":"2023-06-12","o":25.7,"h":25.81,"l":24.8,"c":24.83,"v":636000},{"d":"2023-06-13","o":24.75,"h":25.6,"l":24.75,"c":25.28,"v":787300},{"d":"2023-06-14","o":25.27,"h":25.55,"l":24.82,"c":24.89,"v":886600},{"d":"2023-06-15","o":24.77,"h":24.99,"l":24.51,"c":24.76,"v":1340800},{"d":"2023-06-16","o":25.04,"h":25.04,"l":23.77,"c":23.87,"v":1165000},{"d":"2023-06-20","o":23.74,"h":24.45,"l":23.13,"c":24.43,"v":853000},{"d":"2023-06-21","o":24.39,"h":25.24,"l":24.16,"c":25.09,"v":1204200},{"d":"2023-06-22","o":25.09,"h":25.09,"l":24.59,"c":24.78,"v":1032300},{"d":"2023-06-23","o":24.37,"h":24.37,"l":22.78,"c":23.06,"v":3306100},{"d":"2023-06-26","o":22.92,"h":23.02,"l":22.4,"c":22.42,"v":1287600},{"d":"2023-06-27","o":22.45,"h":22.47,"l":21.76,"c":21.81,"v":1168000},{"d":"2023-06-28","o":21.85,"h":22.01,"l":21.26,"c":21.7,"v":1779200},{"d":"2023-06-29","o":21.68,"h":21.81,"l":20.91,"c":20.98,"v":1483100},{"d":"2023-06-30","o":21.04,"h":21.69,"l":20.79,"c":21.57,"v":829800},{"d":"2023-07-03","o":21.7,"h":21.73,"l":20.93,"c":20.97,"v":406900},{"d":"2023-07-05","o":20.88,"h":21.15,"l":20.52,"c":21.03,"v":854900},{"d":"2023-07-06","o":20.79,"h":20.85,"l":20.25,"c":20.57,"v":793500},{"d":"2023-07-07","o":20.51,"h":20.6,"l":20.21,"c":20.37,"v":918900},{"d":"2023-07-10","o":20.4,"h":22.3,"l":20.03,"c":21.89,"v":1383800},{"d":"2023-07-11","o":22,"h":22.43,"l":21.35,"c":22.32,"v":1284000},{"d":"2023-07-12","o":22.66,"h":23.06,"l":22.4,"c":22.94,"v":887700},{"d":"2023-07-13","o":23.05,"h":23.52,"l":22.98,"c":23,"v":783800},{"d":"2023-07-14","o":22.98,"h":22.99,"l":22.24,"c":22.66,"v":834700},{"d":"2023-07-17","o":22.63,"h":23.17,"l":22.47,"c":22.78,"v":669500},{"d":"2023-07-18","o":22.8,"h":23,"l":22.06,"c":22.33,"v":845600},{"d":"2023-07-19","o":22.53,"h":23.12,"l":21.69,"c":22.14,"v":1718300},{"d":"2023-07-20","o":22.18,"h":23.01,"l":22.05,"c":22.41,"v":1273300},{"d":"2023-07-21","o":22.51,"h":22.79,"l":22.1,"c":22.55,"v":584200},{"d":"2023-07-24","o":24.16,"h":25.48,"l":22.85,"c":22.92,"v":2599100},{"d":"2023-07-25","o":23,"h":23.95,"l":22.3,"c":22.5,"v":1243400},{"d":"2023-07-26","o":22.66,"h":23.1,"l":22.21,"c":22.83,"v":840300},{"d":"2023-07-27","o":22.88,"h":23.15,"l":22.03,"c":22.26,"v":928100},{"d":"2023-07-28","o":22.81,"h":23.52,"l":21.67,"c":22.54,"v":2340700},{"d":"2023-07-31","o":22.99,"h":23.61,"l":22.86,"c":23.45,"v":1403000},{"d":"2023-08-01","o":23.63,"h":23.72,"l":22.94,"c":23.38,"v":1203500},{"d":"2023-08-02","o":22.91,"h":23.61,"l":22.71,"c":22.8,"v":815100},{"d":"2023-08-03","o":22.53,"h":22.8,"l":22.18,"c":22.55,"v":666100},{"d":"2023-08-04","o":22.53,"h":22.8,"l":22,"c":22.5,"v":981500},{"d":"2023-08-07","o":22.5,"h":22.51,"l":21.67,"c":22,"v":823600},{"d":"2023-08-08","o":22,"h":22.22,"l":21.57,"c":21.71,"v":699500},{"d":"2023-08-09","o":21.85,"h":22.16,"l":21.32,"c":21.49,"v":994400},{"d":"2023-08-10","o":21.39,"h":21.81,"l":21.08,"c":21.17,"v":1145400},{"d":"2023-08-11","o":21.01,"h":21.88,"l":20.29,"c":21.6,"v":1983800},{"d":"2023-08-14","o":21.56,"h":21.56,"l":20.86,"c":20.98,"v":1579200},{"d":"2023-08-15","o":20.84,"h":21.31,"l":20.42,"c":21,"v":1108400},{"d":"2023-08-16","o":20.81,"h":20.97,"l":19.62,"c":20.01,"v":4099400},{"d":"2023-08-17","o":20.08,"h":20.35,"l":20.01,"c":20.21,"v":951600},{"d":"2023-08-18","o":19.96,"h":20.35,"l":19.89,"c":20.22,"v":1492100},{"d":"2023-08-21","o":20.31,"h":21.36,"l":20.29,"c":21.3,"v":1638600},{"d":"2023-08-22","o":21.47,"h":21.79,"l":21.05,"c":21.59,"v":799900},{"d":"2023-08-23","o":21.65,"h":21.72,"l":21.19,"c":21.41,"v":1078600},{"d":"2023-08-24","o":21.42,"h":22,"l":21,"c":21.73,"v":1189200},{"d":"2023-08-25","o":21.74,"h":22.08,"l":21.44,"c":21.85,"v":986100},{"d":"2023-08-28","o":22.01,"h":22.36,"l":21.73,"c":21.89,"v":687600},{"d":"2023-08-29","o":21.88,"h":22.11,"l":21.49,"c":21.7,"v":815700},{"d":"2023-08-30","o":21.61,"h":21.82,"l":21.52,"c":21.77,"v":667000},{"d":"2023-08-31","o":21.73,"h":21.93,"l":21.49,"c":21.56,"v":631900},{"d":"2023-09-01","o":21.77,"h":22.03,"l":21.64,"c":21.82,"v":615200},{"d":"2023-09-05","o":21.75,"h":22.02,"l":20.46,"c":20.64,"v":1372900},{"d":"2023-09-06","o":20.75,"h":21.22,"l":20.29,"c":21.19,"v":833300},{"d":"2023-09-07","o":21.06,"h":21.28,"l":20.71,"c":20.88,"v":625100},{"d":"2023-09-08","o":20.89,"h":20.89,"l":20.43,"c":20.52,"v":504400},{"d":"2023-09-11","o":20.63,"h":20.63,"l":20.14,"c":20.28,"v":519300},{"d":"2023-09-12","o":20.16,"h":20.71,"l":20.16,"c":20.67,"v":649600},{"d":"2023-09-13","o":20.67,"h":20.99,"l":20.05,"c":20.13,"v":1484400},{"d":"2023-09-14","o":20.13,"h":20.44,"l":19.48,"c":19.61,"v":1739300},{"d":"2023-09-15","o":19.64,"h":19.92,"l":19.36,"c":19.78,"v":1140400},{"d":"2023-09-18","o":19.7,"h":19.76,"l":18.56,"c":18.7,"v":1051800},{"d":"2023-09-19","o":18.77,"h":18.97,"l":18.52,"c":18.88,"v":682800},{"d":"2023-09-20","o":18.88,"h":18.9,"l":18.49,"c":18.57,"v":751000},{"d":"2023-09-21","o":18.33,"h":18.37,"l":18.03,"c":18.08,"v":628400},{"d":"2023-09-22","o":18.23,"h":18.51,"l":18.04,"c":18.48,"v":949400},{"d":"2023-09-25","o":18.41,"h":18.72,"l":17.8,"c":18.72,"v":2898200},{"d":"2023-09-26","o":18.71,"h":19.08,"l":18.5,"c":18.81,"v":1181500},{"d":"2023-09-27","o":18.93,"h":19.24,"l":18.69,"c":18.7,"v":977000},{"d":"2023-09-28","o":18.57,"h":18.66,"l":17.81,"c":18.5,"v":2067400},{"d":"2023-09-29","o":18.77,"h":18.9,"l":18.15,"c":18.31,"v":822200},{"d":"2023-10-02","o":18.3,"h":18.4,"l":17.95,"c":18.12,"v":905400},{"d":"2023-10-03","o":18.12,"h":18.31,"l":17.64,"c":17.91,"v":867800},{"d":"2023-10-04","o":17.71,"h":17.83,"l":17.38,"c":17.48,"v":1376300},{"d":"2023-10-05","o":17.48,"h":17.77,"l":17.13,"c":17.77,"v":1333500},{"d":"2023-10-06","o":17.59,"h":17.97,"l":17.33,"c":17.33,"v":2073100},{"d":"2023-10-09","o":17.25,"h":17.92,"l":17.25,"c":17.7,"v":2729300},{"d":"2023-10-10","o":17.77,"h":18.27,"l":17.56,"c":18.22,"v":1167900},{"d":"2023-10-11","o":18.3,"h":18.49,"l":17.84,"c":18.46,"v":1956500},{"d":"2023-10-12","o":18.38,"h":18.38,"l":17.5,"c":17.61,"v":1872500},{"d":"2023-10-13","o":16.95,"h":17.43,"l":16.76,"c":17.32,"v":2343100},{"d":"2023-10-16","o":17.45,"h":17.91,"l":17.24,"c":17.71,"v":1224200},{"d":"2023-10-17","o":17.55,"h":18.33,"l":17.55,"c":17.89,"v":1061300},{"d":"2023-10-18","o":17.75,"h":17.75,"l":16.93,"c":17.02,"v":1691100},{"d":"2023-10-19","o":16.9,"h":16.94,"l":16.51,"c":16.55,"v":1065000},{"d":"2023-10-20","o":16.63,"h":17.14,"l":16.58,"c":16.84,"v":1575700},{"d":"2023-10-23","o":16.7,"h":16.71,"l":16.33,"c":16.45,"v":977800},{"d":"2023-10-24","o":16.55,"h":17.17,"l":16.5,"c":16.98,"v":1417000},{"d":"2023-10-25","o":16.88,"h":16.88,"l":16.03,"c":16.11,"v":1113000},{"d":"2023-10-26","o":16.15,"h":16.31,"l":15.85,"c":15.95,"v":1137700},{"d":"2023-10-27","o":15.95,"h":17,"l":15.68,"c":15.74,"v":1525000},{"d":"2023-10-30","o":15.91,"h":16.06,"l":15.61,"c":15.76,"v":1235900},{"d":"2023-10-31","o":15.78,"h":16.42,"l":15.74,"c":16.31,"v":2216300},{"d":"2023-11-01","o":16.24,"h":17.15,"l":16.14,"c":17.1,"v":1013300},{"d":"2023-11-02","o":17.55,"h":18.47,"l":17.3,"c":18.02,"v":2075500},{"d":"2023-11-03","o":18.45,"h":18.88,"l":18.26,"c":18.43,"v":1198800},{"d":"2023-11-06","o":18.64,"h":18.7,"l":17.86,"c":17.95,"v":1155100},{"d":"2023-11-07","o":18.01,"h":18.3,"l":17.7,"c":18.18,"v":898500},{"d":"2023-11-08","o":18.19,"h":18.38,"l":17.61,"c":18,"v":947000},{"d":"2023-11-09","o":12.66,"h":14.34,"l":12.24,"c":12.26,"v":10296800},{"d":"2023-11-10","o":12.56,"h":13.18,"l":11.91,"c":12.48,"v":3886500},{"d":"2023-11-13","o":12.53,"h":13.1,"l":12.46,"c":12.94,"v":2976200},{"d":"2023-11-14","o":13.38,"h":13.42,"l":12.34,"c":12.52,"v":4908400},{"d":"2023-11-15","o":12.53,"h":13.25,"l":12.42,"c":13.08,"v":1694200},{"d":"2023-11-16","o":12.86,"h":13.04,"l":11.82,"c":12.13,"v":2397200},{"d":"2023-11-17","o":12.24,"h":12.46,"l":11.94,"c":12.07,"v":1238500},{"d":"2023-11-20","o":12.17,"h":12.94,"l":12.01,"c":12.91,"v":1167000},{"d":"2023-11-21","o":12.89,"h":13.19,"l":12.6,"c":12.64,"v":946500},{"d":"2023-11-22","o":12.68,"h":12.81,"l":12.37,"c":12.71,"v":741600},{"d":"2023-11-24","o":12.72,"h":13.2,"l":12.7,"c":13.17,"v":363800},{"d":"2023-11-27","o":13.03,"h":13.09,"l":12.56,"c":12.93,"v":960900},{"d":"2023-11-28","o":12.87,"h":13.02,"l":12.66,"c":12.91,"v":871500},{"d":"2023-11-29","o":13.11,"h":13.75,"l":12.9,"c":13.58,"v":1869700},{"d":"2023-11-30","o":13.7,"h":14.37,"l":13.44,"c":14.16,"v":1380500},{"d":"2023-12-01","o":14.1,"h":14.3,"l":13.36,"c":14.22,"v":906800},{"d":"2023-12-04","o":14.25,"h":14.86,"l":14.25,"c":14.46,"v":1124600},{"d":"2023-12-05","o":14.47,"h":15.1,"l":14.26,"c":14.88,"v":1864000},{"d":"2023-12-06","o":14.95,"h":15.3,"l":14.59,"c":15.09,"v":835800},{"d":"2023-12-07","o":13.73,"h":14.81,"l":13.6,"c":14.22,"v":1761100},{"d":"2023-12-08","o":14.23,"h":14.39,"l":13.6,"c":14,"v":1290400},{"d":"2023-12-11","o":14.1,"h":14.33,"l":13.71,"c":14.25,"v":1029400},{"d":"2023-12-12","o":14.61,"h":14.84,"l":13.94,"c":14.71,"v":1046500},{"d":"2023-12-13","o":14.52,"h":14.87,"l":14.05,"c":14.72,"v":1000100},{"d":"2023-12-14","o":15.2,"h":15.23,"l":14.32,"c":14.74,"v":1539600},{"d":"2023-12-15","o":14.97,"h":14.97,"l":13.94,"c":14.23,"v":2125900},{"d":"2023-12-18","o":14.45,"h":14.69,"l":13.92,"c":14.19,"v":897300},{"d":"2023-12-19","o":14.47,"h":14.47,"l":13.74,"c":13.98,"v":1651500},{"d":"2023-12-20","o":14.28,"h":14.3,"l":13.63,"c":13.81,"v":1427800},{"d":"2023-12-21","o":14.02,"h":14.27,"l":13.85,"c":13.95,"v":818100},{"d":"2023-12-22","o":14.08,"h":14.61,"l":13.96,"c":14.5,"v":1262000},{"d":"2023-12-26","o":14.63,"h":14.63,"l":14.08,"c":14.24,"v":872000},{"d":"2023-12-27","o":14.48,"h":14.67,"l":14.08,"c":14.54,"v":851100},{"d":"2023-12-28","o":14.55,"h":15.08,"l":14.41,"c":14.75,"v":990300},{"d":"2023-12-29","o":14.87,"h":15.13,"l":14.4,"c":14.72,"v":936700},{"d":"2024-01-02","o":14.72,"h":15.62,"l":14.57,"c":14.97,"v":994000},{"d":"2024-01-03","o":15.64,"h":16.55,"l":15.27,"c":16.02,"v":3006100},{"d":"2024-01-04","o":16.16,"h":17.06,"l":16.05,"c":16.64,"v":1696200},{"d":"2024-01-05","o":16.69,"h":17.05,"l":16.23,"c":16.83,"v":1433600},{"d":"2024-01-08","o":16.75,"h":17.01,"l":16.39,"c":16.87,"v":1042600},{"d":"2024-01-09","o":16.86,"h":16.86,"l":16.09,"c":16.4,"v":1005700},{"d":"2024-01-10","o":16.38,"h":16.57,"l":15.86,"c":16.16,"v":738600},{"d":"2024-01-11","o":16.03,"h":16.25,"l":15.5,"c":16.22,"v":1720900},{"d":"2024-01-12","o":16.07,"h":16.73,"l":15.61,"c":15.79,"v":680300},{"d":"2024-01-16","o":15.64,"h":15.81,"l":15.32,"c":15.52,"v":952700},{"d":"2024-01-17","o":15.24,"h":15.4,"l":14.79,"c":15.08,"v":891800},{"d":"2024-01-18","o":15.17,"h":15.17,"l":14.44,"c":14.88,"v":1114400},{"d":"2024-01-19","o":15.01,"h":15.14,"l":14.74,"c":15.01,"v":746200},{"d":"2024-01-22","o":14.87,"h":15.13,"l":14.52,"c":14.69,"v":804200},{"d":"2024-01-23","o":14.92,"h":14.92,"l":14.41,"c":14.61,"v":507900},{"d":"2024-01-24","o":14.67,"h":14.77,"l":14.35,"c":14.37,"v":607900},{"d":"2024-01-25","o":14.52,"h":15.63,"l":14.51,"c":15.37,"v":1064000},{"d":"2024-01-26","o":15.43,"h":15.98,"l":15.34,"c":15.38,"v":785200},{"d":"2024-01-29","o":15.38,"h":16.15,"l":14.98,"c":15.79,"v":1119700},{"d":"2024-01-30","o":15.92,"h":15.92,"l":15.27,"c":15.62,"v":892000},{"d":"2024-01-31","o":15.76,"h":16.22,"l":15.73,"c":16,"v":1052500},{"d":"2024-02-01","o":16.03,"h":16.67,"l":15.75,"c":16.57,"v":1105800},{"d":"2024-02-02","o":16.35,"h":16.6,"l":15.73,"c":15.78,"v":943500},{"d":"2024-02-05","o":15.93,"h":15.99,"l":15.24,"c":15.3,"v":665500},{"d":"2024-02-06","o":15.38,"h":15.72,"l":15.18,"c":15.56,"v":660800},{"d":"2024-02-07","o":15.51,"h":15.52,"l":15.11,"c":15.12,"v":592400},{"d":"2024-02-08","o":15.16,"h":15.67,"l":15.14,"c":15.46,"v":549800},{"d":"2024-02-09","o":15.57,"h":16.42,"l":15.43,"c":16.14,"v":1331500},{"d":"2024-02-12","o":16.21,"h":16.4,"l":16,"c":16.25,"v":763000},{"d":"2024-02-13","o":15.8,"h":16.12,"l":14.94,"c":14.96,"v":935700},{"d":"2024-02-14","o":15.19,"h":15.24,"l":15,"c":15.07,"v":823200},{"d":"2024-02-15","o":15.21,"h":15.52,"l":14.98,"c":15.38,"v":816700},{"d":"2024-02-16","o":15.42,"h":16.03,"l":15.2,"c":15.88,"v":1299500},{"d":"2024-02-20","o":15.81,"h":16,"l":14.81,"c":14.91,"v":1140200},{"d":"2024-02-21","o":14.96,"h":15.36,"l":14.89,"c":15.31,"v":1405800},{"d":"2024-02-22","o":16.55,"h":19.75,"l":16.49,"c":18.54,"v":5681200},{"d":"2024-02-23","o":18.73,"h":19.24,"l":17.36,"c":17.65,"v":2224300},{"d":"2024-02-26","o":17.73,"h":18.61,"l":17.53,"c":17.56,"v":1492800},{"d":"2024-02-27","o":17.9,"h":19.02,"l":17.86,"c":19,"v":1795800},{"d":"2024-02-28","o":18.77,"h":19.59,"l":18.77,"c":19.57,"v":1539300},{"d":"2024-02-29","o":19.8,"h":19.95,"l":18.63,"c":18.85,"v":1861400},{"d":"2024-03-01","o":19.04,"h":19.2,"l":18.58,"c":18.71,"v":1125700},{"d":"2024-03-04","o":19.2,"h":19.22,"l":17.94,"c":19.14,"v":1840200},{"d":"2024-03-05","o":19.11,"h":19.42,"l":18.4,"c":18.85,"v":1220600},{"d":"2024-03-06","o":18.87,"h":19.32,"l":18.66,"c":19.05,"v":1635900},{"d":"2024-03-07","o":18.92,"h":19.18,"l":18.66,"c":18.97,"v":1509700},{"d":"2024-03-08","o":2.99,"h":4.39,"l":2.7,"c":3.36,"v":61466800},{"d":"2024-03-11","o":3.33,"h":3.83,"l":3.25,"c":3.8,"v":17505600},{"d":"2024-03-12","o":3.67,"h":3.85,"l":3.35,"c":3.44,"v":8344500},{"d":"2024-03-13","o":3.44,"h":3.5,"l":3.33,"c":3.44,"v":4897200},{"d":"2024-03-14","o":3.39,"h":3.39,"l":3.13,"c":3.17,"v":4003700},{"d":"2024-03-15","o":3.12,"h":3.27,"l":3.06,"c":3.24,"v":3941700},{"d":"2024-03-18","o":3.13,"h":3.15,"l":2.76,"c":2.86,"v":5940600},{"d":"2024-03-19","o":2.81,"h":3,"l":2.8,"c":2.93,"v":2381400},{"d":"2024-03-20","o":2.91,"h":3.03,"l":2.82,"c":2.97,"v":1862200},{"d":"2024-03-21","o":3.03,"h":3.03,"l":2.85,"c":2.87,"v":1918700},{"d":"2024-03-22","o":2.89,"h":2.92,"l":2.72,"c":2.74,"v":1916400},{"d":"2024-03-25","o":2.74,"h":2.82,"l":2.67,"c":2.71,"v":2196700},{"d":"2024-03-26","o":2.76,"h":2.79,"l":2.68,"c":2.74,"v":1691500},{"d":"2024-03-27","o":2.76,"h":2.95,"l":2.72,"c":2.88,"v":3250600},{"d":"2024-03-28","o":2.86,"h":2.98,"l":2.83,"c":2.84,"v":1878200},{"d":"2024-04-01","o":2.84,"h":2.89,"l":2.7,"c":2.71,"v":2625300},{"d":"2024-04-02","o":2.7,"h":2.7,"l":2.52,"c":2.62,"v":2899000},{"d":"2024-04-03","o":2.58,"h":2.73,"l":2.55,"c":2.63,"v":1699900},{"d":"2024-04-04","o":2.69,"h":2.86,"l":2.54,"c":2.61,"v":2829100},{"d":"2024-04-05","o":2.61,"h":2.67,"l":2.53,"c":2.62,"v":1577600},{"d":"2024-04-08","o":2.65,"h":2.87,"l":2.61,"c":2.69,"v":2224500},{"d":"2024-04-09","o":2.67,"h":2.82,"l":2.62,"c":2.67,"v":1957400},{"d":"2024-04-10","o":2.6,"h":2.65,"l":2.45,"c":2.46,"v":3170200},{"d":"2024-04-11","o":2.45,"h":2.56,"l":2.25,"c":2.29,"v":3735000},{"d":"2024-04-12","o":2.28,"h":2.29,"l":2.07,"c":2.1,"v":2824700},{"d":"2024-04-15","o":2.1,"h":2.14,"l":1.99,"c":2.07,"v":3707200},{"d":"2024-04-16","o":2.07,"h":2.07,"l":1.98,"c":2.01,"v":2157900},{"d":"2024-04-17","o":2.04,"h":2.08,"l":1.99,"c":2,"v":1734100},{"d":"2024-04-18","o":2.01,"h":2.03,"l":1.96,"c":1.98,"v":1034000},{"d":"2024-04-19","o":1.98,"h":2.02,"l":1.85,"c":1.87,"v":2503600},{"d":"2024-04-22","o":1.9,"h":2.03,"l":1.9,"c":1.98,"v":1555600},{"d":"2024-04-23","o":1.97,"h":2.02,"l":1.94,"c":1.95,"v":1471400},{"d":"2024-04-24","o":1.97,"h":1.99,"l":1.87,"c":1.88,"v":1741600},{"d":"2024-04-25","o":1.87,"h":1.91,"l":1.76,"c":1.78,"v":2479200},{"d":"2024-04-26","o":1.79,"h":1.84,"l":1.7,"c":1.76,"v":5218000},{"d":"2024-04-29","o":1.79,"h":1.98,"l":1.76,"c":1.9,"v":2101200},{"d":"2024-04-30","o":1.92,"h":1.97,"l":1.81,"c":1.81,"v":1882700},{"d":"2024-05-01","o":1.82,"h":1.98,"l":1.8,"c":1.93,"v":1803300},{"d":"2024-05-02","o":1.96,"h":2.05,"l":1.93,"c":2,"v":1911400},{"d":"2024-05-03","o":2.05,"h":2.13,"l":2,"c":2.03,"v":1478000},{"d":"2024-05-06","o":2.04,"h":2.05,"l":1.94,"c":1.99,"v":1527300},{"d":"2024-05-07","o":1.99,"h":2.02,"l":1.94,"c":1.97,"v":900900},{"d":"2024-05-08","o":1.96,"h":1.99,"l":1.89,"c":1.93,"v":1514600},{"d":"2024-05-09","o":1.84,"h":1.9,"l":1.73,"c":1.89,"v":3284700},{"d":"2024-05-10","o":1.88,"h":1.99,"l":1.75,"c":1.75,"v":1590300},{"d":"2024-05-13","o":1.8,"h":1.85,"l":1.75,"c":1.82,"v":1351100},{"d":"2024-05-14","o":1.83,"h":1.94,"l":1.83,"c":1.87,"v":1572000},{"d":"2024-05-15","o":1.9,"h":1.94,"l":1.82,"c":1.82,"v":1097500},{"d":"2024-05-16","o":1.83,"h":1.85,"l":1.79,"c":1.83,"v":777200},{"d":"2024-05-17","o":1.84,"h":1.87,"l":1.81,"c":1.83,"v":1222800},{"d":"2024-05-20","o":1.83,"h":1.9,"l":1.82,"c":1.84,"v":1168800},{"d":"2024-05-21","o":1.84,"h":1.86,"l":1.78,"c":1.8,"v":895400},{"d":"2024-05-22","o":1.79,"h":1.85,"l":1.78,"c":1.83,"v":687100},{"d":"2024-05-23","o":1.83,"h":1.83,"l":1.76,"c":1.78,"v":1006100},{"d":"2024-05-24","o":1.8,"h":1.81,"l":1.73,"c":1.73,"v":1374300},{"d":"2024-05-28","o":1.75,"h":1.8,"l":1.71,"c":1.71,"v":1194800},{"d":"2024-05-29","o":1.71,"h":1.73,"l":1.65,"c":1.67,"v":1581400},{"d":"2024-05-30","o":1.68,"h":1.72,"l":1.65,"c":1.68,"v":911000},{"d":"2024-05-31","o":1.67,"h":1.73,"l":1.65,"c":1.72,"v":2046900},{"d":"2024-06-03","o":1.73,"h":1.78,"l":1.66,"c":1.7,"v":1532200},{"d":"2024-06-04","o":1.69,"h":1.75,"l":1.66,"c":1.71,"v":1186800},{"d":"2024-06-05","o":1.71,"h":1.77,"l":1.66,"c":1.76,"v":983900},{"d":"2024-06-06","o":1.76,"h":1.77,"l":1.69,"c":1.76,"v":1261000},{"d":"2024-06-07","o":1.73,"h":1.8,"l":1.71,"c":1.77,"v":823400},{"d":"2024-06-10","o":1.75,"h":1.76,"l":1.68,"c":1.76,"v":1345100},{"d":"2024-06-11","o":1.73,"h":1.77,"l":1.7,"c":1.74,"v":1090700},{"d":"2024-06-12","o":1.75,"h":1.78,"l":1.69,"c":1.71,"v":901000},{"d":"2024-06-13","o":1.72,"h":1.72,"l":1.67,"c":1.68,"v":690100},{"d":"2024-06-14","o":1.7,"h":1.7,"l":1.62,"c":1.64,"v":952000},{"d":"2024-06-17","o":1.62,"h":1.66,"l":1.58,"c":1.65,"v":1363300},{"d":"2024-06-18","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":1062400},{"d":"2024-06-20","o":1.62,"h":1.68,"l":1.62,"c":1.65,"v":1216900},{"d":"2024-06-21","o":1.64,"h":1.78,"l":1.64,"c":1.78,"v":3944800},{"d":"2024-06-24","o":1.8,"h":1.91,"l":1.79,"c":1.83,"v":2832500},{"d":"2024-06-25","o":1.85,"h":1.89,"l":1.8,"c":1.85,"v":2149100},{"d":"2024-06-26","o":1.85,"h":1.9,"l":1.81,"c":1.83,"v":1828900},{"d":"2024-06-27","o":1.83,"h":2.02,"l":1.82,"c":1.93,"v":2960700},{"d":"2024-06-28","o":1.93,"h":2.1,"l":1.88,"c":1.9,"v":9983900},{"d":"2024-07-01","o":1.86,"h":1.95,"l":1.84,"c":1.88,"v":1787000},{"d":"2024-07-02","o":1.89,"h":1.89,"l":1.74,"c":1.74,"v":1755200},{"d":"2024-07-03","o":1.75,"h":1.79,"l":1.69,"c":1.77,"v":940300},{"d":"2024-07-05","o":1.76,"h":1.77,"l":1.71,"c":1.72,"v":936900},{"d":"2024-07-08","o":1.74,"h":1.74,"l":1.64,"c":1.65,"v":2049000},{"d":"2024-07-09","o":1.65,"h":1.68,"l":1.62,"c":1.65,"v":1331700},{"d":"2024-07-10","o":1.69,"h":2.11,"l":1.68,"c":2.07,"v":9636800},{"d":"2024-07-11","o":2.15,"h":2.29,"l":2.03,"c":2.28,"v":5443300},{"d":"2024-07-12","o":2.32,"h":2.42,"l":2.12,"c":2.16,"v":3172300},{"d":"2024-07-15","o":2.17,"h":2.3,"l":2.16,"c":2.16,"v":2358300},{"d":"2024-07-16","o":2.2,"h":2.4,"l":2.19,"c":2.36,"v":2118300},{"d":"2024-07-17","o":2.34,"h":2.37,"l":2.09,"c":2.12,"v":1847000},{"d":"2024-07-18","o":2.13,"h":2.18,"l":2,"c":2,"v":1340700},{"d":"2024-07-19","o":2,"h":2.04,"l":1.93,"c":2.02,"v":968000},{"d":"2024-07-22","o":2.02,"h":2.04,"l":1.94,"c":1.98,"v":907500},{"d":"2024-07-23","o":1.97,"h":2,"l":1.91,"c":1.96,"v":618100},{"d":"2024-07-24","o":1.93,"h":2,"l":1.9,"c":1.92,"v":623600},{"d":"2024-07-25","o":1.89,"h":1.98,"l":1.87,"c":1.92,"v":413300},{"d":"2024-07-26","o":1.91,"h":1.98,"l":1.91,"c":1.97,"v":809200},{"d":"2024-07-29","o":2,"h":2,"l":1.89,"c":1.94,"v":714200},{"d":"2024-07-30","o":1.95,"h":1.96,"l":1.87,"c":1.91,"v":1106600},{"d":"2024-07-31","o":1.94,"h":2.09,"l":1.91,"c":2.06,"v":1614800},{"d":"2024-08-01","o":2.04,"h":2.11,"l":2,"c":2.07,"v":1272500},{"d":"2024-08-02","o":2.02,"h":2.06,"l":1.96,"c":2.02,"v":1550600},{"d":"2024-08-05","o":1.92,"h":1.98,"l":1.87,"c":1.97,"v":1257600},{"d":"2024-08-06","o":1.97,"h":2.02,"l":1.91,"c":1.97,"v":866500},{"d":"2024-08-07","o":1.99,"h":1.99,"l":1.87,"c":1.88,"v":1424500},{"d":"2024-08-08","o":1.91,"h":1.91,"l":1.76,"c":1.8,"v":1041100},{"d":"2024-08-09","o":1.82,"h":1.93,"l":1.77,"c":1.9,"v":863700},{"d":"2024-08-12","o":1.9,"h":1.99,"l":1.86,"c":1.98,"v":780900},{"d":"2024-08-13","o":1.97,"h":2.02,"l":1.91,"c":1.99,"v":1161300},{"d":"2024-08-14","o":2,"h":2.14,"l":2,"c":2.13,"v":2082600},{"d":"2024-08-15","o":2.13,"h":2.19,"l":2.11,"c":2.16,"v":1596100},{"d":"2024-08-16","o":2.15,"h":2.25,"l":2.08,"c":2.13,"v":1535800},{"d":"2024-08-19","o":2.12,"h":2.24,"l":2.12,"c":2.2,"v":1188100},{"d":"2024-08-20","o":2.22,"h":2.27,"l":2.14,"c":2.26,"v":1024600},{"d":"2024-08-21","o":2.27,"h":2.32,"l":2.22,"c":2.26,"v":674200},{"d":"2024-08-22","o":2.28,"h":2.28,"l":2.17,"c":2.22,"v":508600},{"d":"2024-08-23","o":2.23,"h":2.28,"l":2.21,"c":2.23,"v":340400},{"d":"2024-08-26","o":2.25,"h":2.3,"l":2.19,"c":2.21,"v":364100},{"d":"2024-08-27","o":2.21,"h":2.21,"l":2.11,"c":2.13,"v":511000},{"d":"2024-08-28","o":2.11,"h":2.16,"l":2.05,"c":2.09,"v":578500},{"d":"2024-08-29","o":2.1,"h":2.16,"l":2.09,"c":2.12,"v":380700},{"d":"2024-08-30","o":2.11,"h":2.23,"l":2.09,"c":2.22,"v":414200},{"d":"2024-09-03","o":2.23,"h":2.23,"l":2.13,"c":2.16,"v":582300},{"d":"2024-09-04","o":2.15,"h":2.17,"l":2.08,"c":2.09,"v":464100},{"d":"2024-09-05","o":2.11,"h":2.22,"l":2.09,"c":2.2,"v":511500},{"d":"2024-09-06","o":2.3,"h":2.48,"l":2.3,"c":2.37,"v":1553700},{"d":"2024-09-09","o":2.34,"h":2.54,"l":2.28,"c":2.52,"v":1315500},{"d":"2024-09-10","o":2.57,"h":2.7,"l":2.54,"c":2.66,"v":1644400},{"d":"2024-09-11","o":2.63,"h":2.66,"l":2.37,"c":2.57,"v":1697100},{"d":"2024-09-12","o":2.56,"h":2.63,"l":2.47,"c":2.49,"v":891900},{"d":"2024-09-13","o":2.48,"h":2.69,"l":2.48,"c":2.62,"v":843100},{"d":"2024-09-16","o":2.64,"h":2.68,"l":2.59,"c":2.65,"v":767600},{"d":"2024-09-17","o":2.82,"h":2.97,"l":2.79,"c":2.92,"v":1671800},{"d":"2024-09-18","o":2.9,"h":2.96,"l":2.82,"c":2.88,"v":1478600},{"d":"2024-09-19","o":2.97,"h":2.97,"l":2.88,"c":2.88,"v":1280900},{"d":"2024-09-20","o":2.9,"h":3.28,"l":2.86,"c":3.1,"v":4074100},{"d":"2024-09-23","o":3.23,"h":3.34,"l":2.88,"c":2.91,"v":2405000},{"d":"2024-09-24","o":2.95,"h":3.04,"l":2.87,"c":3.01,"v":1283300},{"d":"2024-09-25","o":3,"h":3.16,"l":2.95,"c":3.12,"v":1761200},{"d":"2024-09-26","o":3.13,"h":3.23,"l":3.09,"c":3.2,"v":872900},{"d":"2024-09-27","o":3.25,"h":3.28,"l":3.05,"c":3.08,"v":766000},{"d":"2024-09-30","o":3.05,"h":3.27,"l":3.05,"c":3.24,"v":1487100},{"d":"2024-10-01","o":3.25,"h":3.29,"l":3.05,"c":3.06,"v":1134500},{"d":"2024-10-02","o":3.05,"h":3.07,"l":2.93,"c":3.03,"v":739000},{"d":"2024-10-03","o":3.01,"h":3.07,"l":2.91,"c":2.94,"v":788600},{"d":"2024-10-04","o":2.94,"h":3.16,"l":2.94,"c":3.12,"v":741900},{"d":"2024-10-07","o":3.11,"h":3.18,"l":3.04,"c":3.08,"v":830000},{"d":"2024-10-08","o":3.08,"h":3.33,"l":3.07,"c":3.26,"v":1248200},{"d":"2024-10-09","o":3.27,"h":3.48,"l":3.2,"c":3.39,"v":1525100},{"d":"2024-10-10","o":3.36,"h":3.47,"l":3.28,"c":3.46,"v":883400},{"d":"2024-10-11","o":3.47,"h":3.63,"l":3.44,"c":3.55,"v":1068600},{"d":"2024-10-14","o":3.55,"h":3.64,"l":3.42,"c":3.58,"v":709500},{"d":"2024-10-15","o":3.6,"h":3.95,"l":3.6,"c":3.94,"v":1555400},{"d":"2024-10-16","o":3.98,"h":4.14,"l":3.86,"c":4.08,"v":1346400},{"d":"2024-10-17","o":4.13,"h":4.46,"l":3.36,"c":3.92,"v":3317100},{"d":"2024-10-18","o":4.07,"h":5.44,"l":3.86,"c":4.78,"v":4823400},{"d":"2024-10-21","o":4.77,"h":5.04,"l":4.4,"c":4.66,"v":2563700},{"d":"2024-10-22","o":4.66,"h":4.82,"l":4.45,"c":4.53,"v":1170000},{"d":"2024-10-23","o":5.05,"h":5.3,"l":4.71,"c":4.96,"v":2955300},{"d":"2024-10-24","o":5,"h":5.14,"l":4.8,"c":4.9,"v":1107500},{"d":"2024-10-25","o":4.9,"h":5.49,"l":4.86,"c":5.31,"v":2135000},{"d":"2024-10-28","o":5.33,"h":5.66,"l":5.14,"c":5.33,"v":1899800},{"d":"2024-10-29","o":5.42,"h":5.45,"l":4.88,"c":5.07,"v":1559000},{"d":"2024-10-30","o":5.06,"h":5.47,"l":5.06,"c":5.27,"v":1267900},{"d":"2024-10-31","o":5.21,"h":5.53,"l":5.2,"c":5.4,"v":1113700},{"d":"2024-11-01","o":5.42,"h":5.8,"l":5.41,"c":5.64,"v":1310200},{"d":"2024-11-04","o":5.58,"h":5.8,"l":5.5,"c":5.7,"v":841000},{"d":"2024-11-05","o":5.67,"h":5.83,"l":5.53,"c":5.81,"v":790500},{"d":"2024-11-06","o":5.83,"h":6.29,"l":5.72,"c":6.22,"v":1511500},{"d":"2024-11-07","o":6,"h":7.09,"l":5.95,"c":6.54,"v":1735500},{"d":"2024-11-08","o":6.8,"h":7.27,"l":6.38,"c":6.7,"v":1955400},{"d":"2024-11-11","o":6.89,"h":7.08,"l":6.48,"c":7.03,"v":2000600},{"d":"2024-11-12","o":6.83,"h":6.95,"l":6.11,"c":6.24,"v":2003400},{"d":"2024-11-13","o":6.25,"h":6.45,"l":5.64,"c":5.68,"v":1645500},{"d":"2024-11-14","o":5.32,"h":5.51,"l":4.89,"c":5.02,"v":2752700},{"d":"2024-11-15","o":4.98,"h":5.07,"l":4.57,"c":4.76,"v":1579900},{"d":"2024-11-18","o":5.23,"h":5.88,"l":5.14,"c":5.3,"v":2867600},{"d":"2024-11-19","o":5.2,"h":5.6,"l":5.09,"c":5.22,"v":2073100},{"d":"2024-11-20","o":5.22,"h":5.39,"l":5.09,"c":5.23,"v":934400},{"d":"2024-11-21","o":5.23,"h":5.42,"l":4.98,"c":5.19,"v":1889100},{"d":"2024-11-22","o":5.33,"h":5.4,"l":5.15,"c":5.27,"v":837800},{"d":"2024-11-25","o":5.42,"h":5.81,"l":5.36,"c":5.66,"v":1001900},{"d":"2024-11-26","o":5.8,"h":5.8,"l":5.35,"c":5.45,"v":714100},{"d":"2024-11-27","o":5.47,"h":5.85,"l":5.32,"c":5.74,"v":617800},{"d":"2024-11-29","o":5.7,"h":5.79,"l":5.51,"c":5.54,"v":414800},{"d":"2024-12-02","o":5.51,"h":5.62,"l":5.45,"c":5.55,"v":432000},{"d":"2024-12-03","o":5.52,"h":5.52,"l":5.22,"c":5.35,"v":685600},{"d":"2024-12-04","o":5.37,"h":5.5,"l":5.24,"c":5.26,"v":655600},{"d":"2024-12-05","o":5.26,"h":5.26,"l":4.93,"c":4.97,"v":768600},{"d":"2024-12-06","o":5.06,"h":5.19,"l":4.96,"c":5.14,"v":481400},{"d":"2024-12-09","o":5.14,"h":5.15,"l":4.87,"c":4.88,"v":689900},{"d":"2024-12-10","o":4.94,"h":5.04,"l":4.45,"c":4.51,"v":1305200},{"d":"2024-12-11","o":4.45,"h":4.5,"l":4.32,"c":4.37,"v":968300},{"d":"2024-12-12","o":4.39,"h":4.64,"l":4.34,"c":4.41,"v":648300},{"d":"2024-12-13","o":4.37,"h":4.49,"l":4.1,"c":4.12,"v":674600},{"d":"2024-12-16","o":4.08,"h":4.28,"l":4,"c":4.18,"v":762000},{"d":"2024-12-17","o":4.19,"h":4.4,"l":4.19,"c":4.28,"v":704100},{"d":"2024-12-18","o":4.26,"h":4.31,"l":3.94,"c":3.94,"v":579500},{"d":"2024-12-19","o":3.94,"h":4.11,"l":3.78,"c":3.96,"v":2229400},{"d":"2024-12-20","o":3.98,"h":4.18,"l":3.96,"c":4.05,"v":550800},{"d":"2024-12-23","o":4.03,"h":4.12,"l":3.99,"c":4.07,"v":478900},{"d":"2024-12-24","o":4.09,"h":4.1,"l":3.96,"c":4,"v":221100},{"d":"2024-12-26","o":3.94,"h":4.15,"l":3.92,"c":4.07,"v":679200},{"d":"2024-12-27","o":4.01,"h":4.08,"l":3.76,"c":3.87,"v":680300},{"d":"2024-12-30","o":3.83,"h":3.92,"l":3.73,"c":3.84,"v":562600},{"d":"2024-12-31","o":3.86,"h":3.95,"l":3.71,"c":3.78,"v":690900},{"d":"2025-01-02","o":3.79,"h":4.05,"l":3.77,"c":3.91,"v":527900},{"d":"2025-01-03","o":3.99,"h":4.18,"l":3.92,"c":4.15,"v":438200},{"d":"2025-01-06","o":4.1,"h":4.17,"l":3.91,"c":3.92,"v":489600},{"d":"2025-01-07","o":3.91,"h":3.99,"l":3.77,"c":3.84,"v":398000},{"d":"2025-01-08","o":3.85,"h":3.85,"l":3.65,"c":3.77,"v":289200},{"d":"2025-01-10","o":3.72,"h":3.79,"l":3.44,"c":3.5,"v":1618100},{"d":"2025-01-13","o":3.48,"h":3.48,"l":3.1,"c":3.18,"v":1364300},{"d":"2025-01-14","o":3.1,"h":3.22,"l":3.02,"c":3.13,"v":1161500},{"d":"2025-01-15","o":3.24,"h":3.39,"l":3.11,"c":3.37,"v":1150900},{"d":"2025-01-16","o":3.34,"h":3.53,"l":3.3,"c":3.5,"v":1256200},{"d":"2025-01-17","o":3.56,"h":3.66,"l":3.42,"c":3.6,"v":886100},{"d":"2025-01-21","o":3.43,"h":3.48,"l":3.11,"c":3.45,"v":3199800},{"d":"2025-01-22","o":3.4,"h":3.51,"l":3.23,"c":3.48,"v":810600},{"d":"2025-01-23","o":3.47,"h":3.58,"l":3.31,"c":3.56,"v":557700},{"d":"2025-01-24","o":3.56,"h":3.65,"l":3.45,"c":3.6,"v":806000},{"d":"2025-01-27","o":3.6,"h":3.66,"l":3.44,"c":3.49,"v":783400},{"d":"2025-01-28","o":3.46,"h":3.53,"l":3.21,"c":3.45,"v":1216000},{"d":"2025-01-29","o":3.44,"h":3.62,"l":3.39,"c":3.46,"v":504100},{"d":"2025-01-30","o":3.52,"h":3.61,"l":3.42,"c":3.51,"v":402000},{"d":"2025-01-31","o":3.51,"h":3.75,"l":3.47,"c":3.65,"v":1391800},{"d":"2025-02-03","o":3.54,"h":3.66,"l":3.41,"c":3.42,"v":846300},{"d":"2025-02-04","o":3.43,"h":3.7,"l":3.36,"c":3.62,"v":1003200},{"d":"2025-02-05","o":3.62,"h":3.9,"l":3.62,"c":3.69,"v":1582000},{"d":"2025-02-06","o":3.7,"h":3.83,"l":3.66,"c":3.75,"v":815600},{"d":"2025-02-07","o":3.76,"h":3.96,"l":3.74,"c":3.8,"v":658200},{"d":"2025-02-10","o":3.83,"h":3.95,"l":3.64,"c":3.74,"v":848500},{"d":"2025-02-11","o":3.71,"h":3.75,"l":3.39,"c":3.4,"v":656600},{"d":"2025-02-12","o":3.32,"h":3.59,"l":3.3,"c":3.53,"v":654200},{"d":"2025-02-13","o":3.59,"h":3.69,"l":3.51,"c":3.59,"v":330900},{"d":"2025-02-14","o":3.61,"h":3.74,"l":3.54,"c":3.72,"v":374300},{"d":"2025-02-18","o":3.78,"h":3.88,"l":3.52,"c":3.56,"v":667000},{"d":"2025-02-19","o":3.52,"h":3.62,"l":3.42,"c":3.52,"v":437600},{"d":"2025-02-20","o":3.49,"h":3.65,"l":3.44,"c":3.52,"v":497500},{"d":"2025-02-21","o":3.52,"h":3.58,"l":3.28,"c":3.3,"v":492200},{"d":"2025-02-24","o":3.4,"h":3.4,"l":2.99,"c":3,"v":936700},{"d":"2025-02-25","o":2.98,"h":3.13,"l":2.87,"c":3.06,"v":718800},{"d":"2025-02-26","o":3.07,"h":3.35,"l":3.07,"c":3.2,"v":684200},{"d":"2025-02-27","o":3.2,"h":3.22,"l":3.1,"c":3.16,"v":364300},{"d":"2025-02-28","o":3.15,"h":3.3,"l":3.11,"c":3.28,"v":277900},{"d":"2025-03-03","o":3.31,"h":3.32,"l":2.99,"c":3,"v":1300100},{"d":"2025-03-04","o":2.8,"h":3.17,"l":2.6,"c":3.01,"v":1708600},{"d":"2025-03-05","o":3.01,"h":3.4,"l":3,"c":3.36,"v":749900},{"d":"2025-03-06","o":3.24,"h":3.69,"l":3.24,"c":3.61,"v":920700},{"d":"2025-03-07","o":3.65,"h":4.12,"l":3.62,"c":3.87,"v":1926500},{"d":"2025-03-10","o":3.85,"h":3.86,"l":3.33,"c":3.49,"v":782200},{"d":"2025-03-11","o":3.46,"h":3.74,"l":3.32,"c":3.73,"v":829300},{"d":"2025-03-12","o":3.82,"h":4.1,"l":3.72,"c":3.91,"v":1342400},{"d":"2025-03-13","o":3.93,"h":3.99,"l":3.6,"c":3.67,"v":633100},{"d":"2025-03-14","o":3.73,"h":3.83,"l":3.54,"c":3.62,"v":517100},{"d":"2025-03-17","o":3.6,"h":3.82,"l":3.57,"c":3.75,"v":421600},{"d":"2025-03-18","o":3.76,"h":3.77,"l":3.6,"c":3.64,"v":560200},{"d":"2025-03-19","o":3.63,"h":3.71,"l":3.55,"c":3.65,"v":359800},{"d":"2025-03-20","o":3.65,"h":3.84,"l":3.64,"c":3.73,"v":366500},{"d":"2025-03-21","o":3.68,"h":3.81,"l":3.63,"c":3.65,"v":1505500},{"d":"2025-03-24","o":3.72,"h":3.79,"l":3.61,"c":3.78,"v":402400},{"d":"2025-03-25","o":3.83,"h":4,"l":3.64,"c":3.78,"v":701100},{"d":"2025-03-26","o":3.74,"h":3.87,"l":3.59,"c":3.81,"v":432100},{"d":"2025-03-27","o":3.78,"h":3.92,"l":3.65,"c":3.87,"v":711900},{"d":"2025-03-28","o":3.8,"h":3.85,"l":3.55,"c":3.66,"v":515400},{"d":"2025-03-31","o":3.56,"h":3.63,"l":3.43,"c":3.54,"v":1061400},{"d":"2025-04-01","o":3.51,"h":3.54,"l":3.3,"c":3.34,"v":1533600},{"d":"2025-04-02","o":3.23,"h":3.83,"l":3.23,"c":3.78,"v":772000},{"d":"2025-04-03","o":3.53,"h":3.73,"l":3.42,"c":3.51,"v":721300},{"d":"2025-04-04","o":3.32,"h":3.56,"l":3.26,"c":3.43,"v":914200},{"d":"2025-04-07","o":3.46,"h":3.6,"l":3.16,"c":3.46,"v":1169300},{"d":"2025-04-08","o":3.65,"h":3.65,"l":3.26,"c":3.31,"v":525000},{"d":"2025-04-09","o":3.2,"h":3.58,"l":3.11,"c":3.49,"v":1105900},{"d":"2025-04-10","o":3.38,"h":3.54,"l":3.3,"c":3.49,"v":462000},{"d":"2025-04-11","o":3.49,"h":3.67,"l":3.42,"c":3.65,"v":562200},{"d":"2025-04-14","o":3.73,"h":4.05,"l":3.69,"c":3.9,"v":1493900},{"d":"2025-04-15","o":3.89,"h":4.01,"l":3.81,"c":3.88,"v":404300},{"d":"2025-04-16","o":3.81,"h":3.93,"l":3.79,"c":3.82,"v":495500},{"d":"2025-04-17","o":3.83,"h":4.12,"l":3.8,"c":3.98,"v":724300},{"d":"2025-04-21","o":3.97,"h":4.32,"l":3.94,"c":4.23,"v":895500},{"d":"2025-04-22","o":4.28,"h":4.95,"l":4.28,"c":4.92,"v":1938100},{"d":"2025-04-23","o":5.07,"h":5.24,"l":4.9,"c":5.06,"v":1083100},{"d":"2025-04-24","o":5.05,"h":5.28,"l":4.99,"c":5.24,"v":454500},{"d":"2025-04-25","o":5.16,"h":5.47,"l":5.15,"c":5.36,"v":666600},{"d":"2025-04-28","o":5.36,"h":5.41,"l":4.98,"c":5.01,"v":547100},{"d":"2025-04-29","o":4.87,"h":5.12,"l":4.78,"c":4.9,"v":546900},{"d":"2025-04-30","o":4.85,"h":5.16,"l":4.83,"c":5.11,"v":1042100},{"d":"2025-05-01","o":5.11,"h":5.55,"l":5.03,"c":5.14,"v":1474200},{"d":"2025-05-02","o":5.17,"h":5.46,"l":5.17,"c":5.32,"v":759900},{"d":"2025-05-05","o":5.32,"h":5.36,"l":5.12,"c":5.15,"v":614600},{"d":"2025-05-06","o":5.1,"h":5.24,"l":4.65,"c":4.65,"v":1234800},{"d":"2025-05-07","o":5.1,"h":5.2,"l":4.72,"c":4.87,"v":2507200},{"d":"2025-05-08","o":5.07,"h":5.34,"l":4.41,"c":4.58,"v":2093400},{"d":"2025-05-09","o":4.51,"h":4.82,"l":4.41,"c":4.61,"v":990000},{"d":"2025-05-12","o":4.89,"h":4.95,"l":4.6,"c":4.6,"v":1066900},{"d":"2025-05-13","o":4.58,"h":4.64,"l":4.28,"c":4.49,"v":907200},{"d":"2025-05-14","o":4.6,"h":4.6,"l":4.2,"c":4.35,"v":479700},{"d":"2025-05-15","o":4.35,"h":4.53,"l":4.26,"c":4.52,"v":446300},{"d":"2025-05-16","o":4.56,"h":4.86,"l":4.47,"c":4.84,"v":799500},{"d":"2025-05-19","o":4.75,"h":5.47,"l":4.71,"c":5.36,"v":1997100},{"d":"2025-05-20","o":5.41,"h":5.53,"l":5.22,"c":5.52,"v":1583200},{"d":"2025-05-21","o":5.52,"h":5.55,"l":5.19,"c":5.43,"v":755600},{"d":"2025-05-22","o":5.4,"h":5.5,"l":5.25,"c":5.36,"v":917000},{"d":"2025-05-23","o":5.27,"h":5.38,"l":5.09,"c":5.31,"v":906500},{"d":"2025-05-27","o":5.4,"h":5.4,"l":4.69,"c":4.72,"v":1024500},{"d":"2025-05-28","o":4.74,"h":4.83,"l":4.64,"c":4.79,"v":539800},{"d":"2025-05-29","o":4.86,"h":4.92,"l":4.71,"c":4.9,"v":550800},{"d":"2025-05-30","o":4.97,"h":5.33,"l":4.7,"c":5.15,"v":1390800},{"d":"2025-06-02","o":5.18,"h":5.2,"l":4.84,"c":5.1,"v":798900},{"d":"2025-06-03","o":5.25,"h":5.32,"l":4.98,"c":5.12,"v":1008900},{"d":"2025-06-04","o":5.12,"h":5.12,"l":4.9,"c":4.92,"v":549100},{"d":"2025-06-05","o":4.89,"h":5.07,"l":4.76,"c":5.05,"v":697100},{"d":"2025-06-06","o":5.02,"h":5.34,"l":4.99,"c":5.33,"v":785000},{"d":"2025-06-09","o":5.42,"h":5.48,"l":5.24,"c":5.44,"v":605300},{"d":"2025-06-10","o":5.5,"h":5.9,"l":5.43,"c":5.76,"v":1394900},{"d":"2025-06-11","o":5.82,"h":6.08,"l":5.38,"c":5.42,"v":876600},{"d":"2025-06-12","o":5.4,"h":5.58,"l":5.24,"c":5.52,"v":1040900},{"d":"2025-06-13","o":5.37,"h":5.55,"l":5.32,"c":5.52,"v":890300},{"d":"2025-06-16","o":5.58,"h":5.63,"l":5.37,"c":5.44,"v":948300},{"d":"2025-06-17","o":5.62,"h":5.66,"l":5.31,"c":5.33,"v":953100},{"d":"2025-06-18","o":5.28,"h":5.28,"l":5.02,"c":5.1,"v":908500},{"d":"2025-06-20","o":5.15,"h":5.15,"l":4.86,"c":5.05,"v":1399300},{"d":"2025-06-23","o":5.02,"h":5.09,"l":4.8,"c":5.02,"v":822700},{"d":"2025-06-24","o":5.42,"h":6.7,"l":5.31,"c":6.41,"v":4216100},{"d":"2025-06-25","o":6.41,"h":6.5,"l":6.03,"c":6.26,"v":1807700},{"d":"2025-06-26","o":6.3,"h":6.56,"l":6.22,"c":6.5,"v":1177900},{"d":"2025-06-27","o":6.5,"h":6.59,"l":6.08,"c":6.33,"v":11969800},{"d":"2025-06-30","o":6.34,"h":6.57,"l":6.26,"c":6.41,"v":2156500},{"d":"2025-07-01","o":6.36,"h":6.52,"l":6.18,"c":6.41,"v":2046300},{"d":"2025-07-02","o":6.38,"h":6.86,"l":6.31,"c":6.57,"v":2023100},{"d":"2025-07-03","o":6.51,"h":6.58,"l":5.97,"c":6.3,"v":1377600},{"d":"2025-07-07","o":6.3,"h":7,"l":6.14,"c":6.76,"v":2317100},{"d":"2025-07-08","o":6.76,"h":7,"l":6.57,"c":6.98,"v":2241100},{"d":"2025-07-09","o":6.98,"h":7.39,"l":6.9,"c":7.24,"v":2000600},{"d":"2025-07-10","o":7.37,"h":7.61,"l":7.13,"c":7.39,"v":1582900},{"d":"2025-07-11","o":7.36,"h":7.73,"l":7.21,"c":7.68,"v":1682700},{"d":"2025-07-14","o":8.02,"h":8.47,"l":7.76,"c":8.41,"v":2341000},{"d":"2025-07-15","o":8.41,"h":8.41,"l":7.88,"c":8.12,"v":2000800},{"d":"2025-07-16","o":8.14,"h":8.56,"l":7.93,"c":8.43,"v":2036400},{"d":"2025-07-17","o":8.38,"h":8.5,"l":8.07,"c":8.28,"v":1321000},{"d":"2025-07-18","o":8.29,"h":8.59,"l":8.21,"c":8.34,"v":1127800},{"d":"2025-07-21","o":8.33,"h":8.72,"l":8.14,"c":8.21,"v":1867500},{"d":"2025-07-22","o":8.19,"h":8.21,"l":7.84,"c":7.87,"v":1047600},{"d":"2025-07-23","o":7.89,"h":8.67,"l":7.7,"c":8.39,"v":1845700},{"d":"2025-07-24","o":8.42,"h":8.5,"l":8.1,"c":8.3,"v":682800},{"d":"2025-07-25","o":8.3,"h":8.3,"l":8.06,"c":8.15,"v":1065800},{"d":"2025-07-28","o":8.13,"h":8.24,"l":7.96,"c":7.99,"v":695500},{"d":"2025-07-29","o":8.01,"h":8.1,"l":7.84,"c":7.95,"v":897900},{"d":"2025-07-30","o":8.02,"h":8.28,"l":7.87,"c":7.97,"v":980600},{"d":"2025-07-31","o":7.94,"h":8.29,"l":7.84,"c":8.03,"v":1158800},{"d":"2025-08-01","o":7.87,"h":8.08,"l":7.68,"c":7.72,"v":1838700},{"d":"2025-08-04","o":7.68,"h":8.12,"l":7.56,"c":7.96,"v":926400},{"d":"2025-08-05","o":7.98,"h":8.3,"l":7.86,"c":8.18,"v":855100},{"d":"2025-08-06","o":8.13,"h":8.27,"l":7.98,"c":8.19,"v":957300},{"d":"2025-08-07","o":8,"h":8.13,"l":7.68,"c":7.84,"v":1082500},{"d":"2025-08-08","o":7.82,"h":7.85,"l":7.48,"c":7.64,"v":880300},{"d":"2025-08-11","o":7.68,"h":7.87,"l":7.61,"c":7.82,"v":593900},{"d":"2025-08-12","o":7.92,"h":8.31,"l":7.82,"c":8.2,"v":737700},{"d":"2025-08-13","o":8.22,"h":8.49,"l":8.1,"c":8.3,"v":686800},{"d":"2025-08-14","o":8.18,"h":8.45,"l":8.15,"c":8.41,"v":540700},{"d":"2025-08-15","o":8.43,"h":8.47,"l":7.92,"c":8,"v":782200},{"d":"2025-08-18","o":7.99,"h":8.19,"l":7.86,"c":7.99,"v":1299800},{"d":"2025-08-19","o":7.97,"h":8.02,"l":7.63,"c":7.82,"v":858600},{"d":"2025-08-20","o":7.82,"h":8.25,"l":7.82,"c":8.03,"v":1195800},{"d":"2025-08-21","o":7.96,"h":8.49,"l":7.96,"c":8.43,"v":1255600},{"d":"2025-08-22","o":8.47,"h":9.38,"l":8.46,"c":9.3,"v":2719600},{"d":"2025-08-25","o":9.24,"h":9.35,"l":8.47,"c":8.5,"v":2061400},{"d":"2025-08-26","o":8.58,"h":9.19,"l":8.48,"c":9.16,"v":953000},{"d":"2025-08-27","o":9.22,"h":9.51,"l":8.94,"c":9.45,"v":2120800},{"d":"2025-08-28","o":9.41,"h":9.72,"l":9.29,"c":9.42,"v":1494200},{"d":"2025-08-29","o":9.45,"h":9.55,"l":9.18,"c":9.38,"v":1675900},{"d":"2025-09-02","o":9.2,"h":9.99,"l":9.15,"c":9.98,"v":2667900},{"d":"2025-09-03","o":9.95,"h":10.06,"l":9.61,"c":9.84,"v":1638500},{"d":"2025-09-04","o":9.82,"h":10,"l":9.71,"c":9.95,"v":753100},{"d":"2025-09-05","o":10.05,"h":10.24,"l":9.75,"c":10.2,"v":1752300},{"d":"2025-09-08","o":10.19,"h":10.55,"l":10.07,"c":10.44,"v":1396800},{"d":"2025-09-09","o":10.4,"h":10.65,"l":10.37,"c":10.51,"v":963600},{"d":"2025-09-10","o":11.5,"h":12.25,"l":11.03,"c":11.83,"v":6964100},{"d":"2025-09-11","o":11.6,"h":12.09,"l":11.43,"c":11.84,"v":2633400},{"d":"2025-09-12","o":11.84,"h":11.99,"l":11.44,"c":11.65,"v":2150000},{"d":"2025-09-15","o":12.05,"h":12.12,"l":11.42,"c":11.85,"v":1996700},{"d":"2025-09-16","o":11.98,"h":12.13,"l":11.78,"c":11.96,"v":1286300},{"d":"2025-09-17","o":11.97,"h":13.1,"l":11.97,"c":12.77,"v":2281500},{"d":"2025-09-18","o":12.92,"h":13.33,"l":12.62,"c":13.25,"v":1674000},{"d":"2025-09-19","o":13.28,"h":13.5,"l":12.91,"c":13.31,"v":3598300},{"d":"2025-09-22","o":13.24,"h":13.69,"l":13,"c":13.31,"v":1381300},{"d":"2025-09-23","o":13.38,"h":13.56,"l":13.16,"c":13.48,"v":919400},{"d":"2025-09-24","o":13.6,"h":14.06,"l":13.41,"c":13.88,"v":1364800},{"d":"2025-09-25","o":13.75,"h":14.2,"l":13.52,"c":13.82,"v":1479900},{"d":"2025-09-26","o":13.82,"h":14.6,"l":13.69,"c":14.52,"v":2848300},{"d":"2025-09-29","o":14.61,"h":14.96,"l":14.02,"c":14.9,"v":2050100},{"d":"2025-09-30","o":14.94,"h":15.15,"l":13.57,"c":13.59,"v":3143900},{"d":"2025-10-01","o":13.39,"h":14.02,"l":13.27,"c":14,"v":1762700},{"d":"2025-10-02","o":14.2,"h":14.2,"l":12.7,"c":13.29,"v":3330600},{"d":"2025-10-03","o":13.56,"h":13.71,"l":13.22,"c":13.42,"v":1203400},{"d":"2025-10-06","o":13.62,"h":13.81,"l":12.34,"c":12.69,"v":1890900},{"d":"2025-10-07","o":12.73,"h":13.54,"l":12.4,"c":13.49,"v":1831400},{"d":"2025-10-08","o":13.68,"h":13.97,"l":13.17,"c":13.48,"v":1192100},{"d":"2025-10-09","o":13.47,"h":15.16,"l":13.33,"c":14.47,"v":2675600},{"d":"2025-10-10","o":14.42,"h":14.64,"l":13.86,"c":14.26,"v":1888300},{"d":"2025-10-13","o":14.24,"h":14.31,"l":13.92,"c":14.12,"v":1616600},{"d":"2025-10-14","o":14.05,"h":14.25,"l":13.6,"c":14.19,"v":651000},{"d":"2025-10-15","o":14.6,"h":15.94,"l":13.99,"c":15.79,"v":3284500},{"d":"2025-10-16","o":15.93,"h":15.93,"l":14.87,"c":15.17,"v":1640100},{"d":"2025-10-17","o":15.17,"h":15.25,"l":14.4,"c":14.95,"v":1883900},{"d":"2025-10-20","o":15.11,"h":15.4,"l":14.67,"c":15.37,"v":1616100},{"d":"2025-10-21","o":15.9,"h":16.96,"l":15.1,"c":15.29,"v":2754400},{"d":"2025-10-22","o":14.98,"h":15.46,"l":14.32,"c":14.82,"v":1341700},{"d":"2025-10-23","o":14.82,"h":15.07,"l":13.88,"c":14.31,"v":2094300},{"d":"2025-10-24","o":14.52,"h":14.61,"l":14.03,"c":14.17,"v":860700},{"d":"2025-10-27","o":14.63,"h":14.63,"l":14.05,"c":14.23,"v":1451200},{"d":"2025-10-28","o":14.23,"h":14.41,"l":13.96,"c":14.32,"v":1263700},{"d":"2025-10-29","o":14.32,"h":14.36,"l":13.77,"c":13.89,"v":1308000},{"d":"2025-10-30","o":13.6,"h":14.25,"l":13.54,"c":14.05,"v":1242700},{"d":"2025-10-31","o":14.01,"h":14.06,"l":13.68,"c":13.93,"v":1015700},{"d":"2025-11-03","o":13.88,"h":13.96,"l":13.3,"c":13.6,"v":891100},{"d":"2025-11-04","o":13.16,"h":13.88,"l":13.11,"c":13.74,"v":915300},{"d":"2025-11-05","o":13.55,"h":13.89,"l":13.03,"c":13.24,"v":1695100},{"d":"2025-11-06","o":12.98,"h":13.2,"l":12.23,"c":12.46,"v":2440700},{"d":"2025-11-07","o":12.56,"h":12.56,"l":11.91,"c":12.31,"v":1901600},{"d":"2025-11-10","o":13.17,"h":13.17,"l":11.79,"c":12.18,"v":3111400},{"d":"2025-11-11","o":12.06,"h":12.76,"l":12.06,"c":12.68,"v":1333200},{"d":"2025-11-12","o":12.74,"h":12.79,"l":12.26,"c":12.33,"v":1295900},{"d":"2025-11-13","o":12.21,"h":12.57,"l":11.93,"c":12.42,"v":1053000},{"d":"2025-11-14","o":12.38,"h":12.8,"l":12.15,"c":12.69,"v":1563200},{"d":"2025-11-17","o":12.71,"h":14.34,"l":12.61,"c":13.98,"v":2169000},{"d":"2025-11-18","o":13.85,"h":14.12,"l":13.41,"c":13.95,"v":1288600},{"d":"2025-11-19","o":13.97,"h":15.09,"l":13.9,"c":14.32,"v":1481300},{"d":"2025-11-20","o":14.56,"h":14.94,"l":13.52,"c":13.57,"v":1030600},{"d":"2025-11-21","o":13.42,"h":14.84,"l":13.08,"c":14.67,"v":1303600},{"d":"2025-11-24","o":14.87,"h":15.39,"l":14.65,"c":14.82,"v":3192400},{"d":"2025-11-25","o":14.75,"h":15.21,"l":14.48,"c":14.88,"v":896100},{"d":"2025-11-26","o":14.86,"h":15.14,"l":14.67,"c":15,"v":955600},{"d":"2025-11-28","o":15.12,"h":15.24,"l":14.7,"c":14.98,"v":421400},{"d":"2025-12-01","o":14.67,"h":14.91,"l":14,"c":14.24,"v":978900},{"d":"2025-12-02","o":14.23,"h":14.33,"l":13.56,"c":13.75,"v":656700},{"d":"2025-12-03","o":13.8,"h":14.47,"l":13.5,"c":14.21,"v":1001100},{"d":"2025-12-04","o":14.07,"h":14.64,"l":13.91,"c":14.49,"v":781700},{"d":"2025-12-05","o":14.54,"h":15.06,"l":14.09,"c":14.2,"v":1105700},{"d":"2025-12-08","o":14.29,"h":14.76,"l":13.65,"c":13.67,"v":1037000},{"d":"2025-12-09","o":13.73,"h":13.93,"l":13.12,"c":13.24,"v":1429800},{"d":"2025-12-10","o":13.25,"h":13.4,"l":12.78,"c":13.23,"v":1246200},{"d":"2025-12-11","o":13.24,"h":13.38,"l":12.69,"c":13.07,"v":1808700},{"d":"2025-12-12","o":13.15,"h":13.44,"l":12.92,"c":13.1,"v":829800},{"d":"2025-12-15","o":13.25,"h":13.41,"l":12.41,"c":12.56,"v":1505300},{"d":"2025-12-16","o":12.67,"h":12.93,"l":12.16,"c":12.31,"v":1217600},{"d":"2025-12-17","o":12.31,"h":12.57,"l":11.69,"c":11.87,"v":1673600},{"d":"2025-12-18","o":11.93,"h":12.16,"l":11.78,"c":11.92,"v":1378800},{"d":"2025-12-19","o":11.94,"h":12.36,"l":11.9,"c":12.02,"v":6196200},{"d":"2025-12-22","o":12.2,"h":12.6,"l":11.92,"c":12.5,"v":1596500},{"d":"2025-12-23","o":12.45,"h":12.8,"l":12.17,"c":12.31,"v":1297900},{"d":"2025-12-24","o":12.6,"h":12.68,"l":12.26,"c":12.49,"v":671600},{"d":"2025-12-26","o":12.39,"h":12.55,"l":12.15,"c":12.33,"v":826300},{"d":"2025-12-29","o":12.29,"h":12.57,"l":12.07,"c":12.19,"v":1912500},{"d":"2025-12-30","o":12.22,"h":12.43,"l":11.91,"c":12,"v":1429700},{"d":"2025-12-31","o":12.02,"h":12.19,"l":11.78,"c":12.08,"v":1964100},{"d":"2026-01-02","o":12,"h":12.11,"l":11.06,"c":11.42,"v":2124700},{"d":"2026-01-05","o":11.37,"h":11.48,"l":10.83,"c":11.39,"v":2101000},{"d":"2026-01-06","o":11.3,"h":11.42,"l":10.88,"c":11.38,"v":2082800},{"d":"2026-01-07","o":11.45,"h":12.19,"l":11.42,"c":11.99,"v":1457500},{"d":"2026-01-08","o":12.17,"h":12.17,"l":11.46,"c":11.83,"v":2308800},{"d":"2026-01-09","o":11.88,"h":12.5,"l":11.77,"c":12.21,"v":1209500},{"d":"2026-01-12","o":12.22,"h":12.47,"l":12.18,"c":12.39,"v":1043100},{"d":"2026-01-13","o":12.38,"h":12.62,"l":12.08,"c":12.6,"v":1227200},{"d":"2026-01-14","o":12.61,"h":14.11,"l":12.59,"c":14.07,"v":1796500},{"d":"2026-01-15","o":14.13,"h":14.26,"l":13.22,"c":13.52,"v":2364900},{"d":"2026-01-16","o":13.56,"h":14.65,"l":13.45,"c":14.3,"v":1714500},{"d":"2026-01-20","o":13.99,"h":16.8,"l":13.9,"c":16.55,"v":4419500},{"d":"2026-01-21","o":16.34,"h":17.2,"l":16.15,"c":16.92,"v":3601400},{"d":"2026-01-22","o":17,"h":17.49,"l":16.14,"c":16.23,"v":2153000},{"d":"2026-01-23","o":16.16,"h":16.53,"l":15.63,"c":15.76,"v":1379300},{"d":"2026-01-26","o":15.6,"h":15.62,"l":14.92,"c":15.01,"v":1541500},{"d":"2026-01-27","o":15,"h":15.79,"l":14.85,"c":15.47,"v":1673000},{"d":"2026-01-28","o":15.48,"h":15.7,"l":14.47,"c":14.51,"v":972400},{"d":"2026-01-29","o":14.42,"h":15,"l":14.21,"c":14.85,"v":1503800},{"d":"2026-01-30","o":14.76,"h":15,"l":14.04,"c":14.29,"v":2262100},{"d":"2026-02-02","o":14.29,"h":15,"l":14.29,"c":14.67,"v":1166500},{"d":"2026-02-03","o":14.73,"h":15.53,"l":14.17,"c":14.49,"v":1405300},{"d":"2026-02-04","o":14.55,"h":14.65,"l":13.66,"c":13.88,"v":800200},{"d":"2026-02-05","o":13.76,"h":14.2,"l":12.94,"c":12.99,"v":935400},{"d":"2026-02-06","o":13.35,"h":14.08,"l":13.27,"c":13.98,"v":933900},{"d":"2026-02-09","o":13.95,"h":14.25,"l":13.58,"c":14.22,"v":494900},{"d":"2026-02-10","o":14.86,"h":15.11,"l":14.56,"c":14.89,"v":753400},{"d":"2026-02-11","o":14.91,"h":15.08,"l":13.95,"c":14.35,"v":490800},{"d":"2026-02-12","o":14.47,"h":14.77,"l":13.91,"c":14.07,"v":680400},{"d":"2026-02-13","o":14,"h":14.45,"l":13.82,"c":14.12,"v":621300},{"d":"2026-02-17","o":14,"h":14.7,"l":13.87,"c":14.13,"v":600300},{"d":"2026-02-18","o":13.99,"h":14.62,"l":13.83,"c":14.1,"v":469600},{"d":"2026-02-19","o":14,"h":14.12,"l":13.61,"c":14.02,"v":740200},{"d":"2026-02-20","o":14.45,"h":14.53,"l":13.63,"c":14.01,"v":718400},{"d":"2026-02-23","o":14.01,"h":14.53,"l":13.78,"c":13.9,"v":785800},{"d":"2026-02-24","o":13.9,"h":14.82,"l":13.9,"c":14.71,"v":1307600},{"d":"2026-02-25","o":14.84,"h":14.99,"l":14.28,"c":14.37,"v":592100},{"d":"2026-02-26","o":14.54,"h":15.32,"l":14.16,"c":15.26,"v":1062400},{"d":"2026-02-27","o":15,"h":15.45,"l":14.99,"c":15.17,"v":1244300},{"d":"2026-03-02","o":15,"h":15.48,"l":14.4,"c":15.3,"v":1786900},{"d":"2026-03-03","o":15.42,"h":15.7,"l":13.75,"c":14.11,"v":1356900},{"d":"2026-03-04","o":14.07,"h":15.25,"l":13.92,"c":15.05,"v":1467100},{"d":"2026-03-05","o":14.88,"h":14.88,"l":13.8,"c":14.1,"v":1345900},{"d":"2026-03-06","o":13.82,"h":14.37,"l":13.67,"c":13.85,"v":1146800},{"d":"2026-03-09","o":14.03,"h":14.57,"l":13.53,"c":14.31,"v":799800},{"d":"2026-03-10","o":14.31,"h":15.19,"l":13.96,"c":14.98,"v":789000},{"d":"2026-03-11","o":14.75,"h":15.26,"l":14.41,"c":14.93,"v":764100},{"d":"2026-03-12","o":14.25,"h":14.52,"l":13.55,"c":14.38,"v":989100},{"d":"2026-03-13","o":14.5,"h":15.01,"l":13.78,"c":13.99,"v":759100},{"d":"2026-03-16","o":14.19,"h":14.78,"l":14.11,"c":14.38,"v":629600},{"d":"2026-03-17","o":14.3,"h":14.47,"l":14.17,"c":14.29,"v":520100},{"d":"2026-03-18","o":14.15,"h":14.16,"l":13.69,"c":13.79,"v":602600},{"d":"2026-03-19","o":13.98,"h":14.37,"l":13.65,"c":14.05,"v":609300},{"d":"2026-03-20","o":14.13,"h":14.35,"l":13.69,"c":13.81,"v":1572100},{"d":"2026-03-23","o":14.17,"h":14.44,"l":13.52,"c":13.53,"v":895800},{"d":"2026-03-24","o":13.38,"h":13.7,"l":13.2,"c":13.66,"v":2123000},{"d":"2026-03-25","o":13.94,"h":14.27,"l":13.77,"c":13.83,"v":1059300},{"d":"2026-03-26","o":13.57,"h":13.88,"l":13.41,"c":13.47,"v":735200},{"d":"2026-03-27","o":13.44,"h":13.84,"l":13.32,"c":13.55,"v":1216700},{"d":"2026-03-30","o":13.54,"h":13.79,"l":12.68,"c":12.76,"v":992600},{"d":"2026-03-31","o":12.93,"h":14.15,"l":12.9,"c":13.9,"v":1207285},{"d":"2026-04-01","o":14.17,"h":14.66,"l":13.88,"c":14.35,"v":816962},{"d":"2026-04-02","o":14,"h":15.17,"l":13.93,"c":14.95,"v":1277928},{"d":"2026-04-06","o":14.94,"h":16.2,"l":14.9,"c":15.82,"v":2436869},{"d":"2026-04-07","o":15.68,"h":16.3,"l":15.51,"c":16.27,"v":1351611},{"d":"2026-04-08","o":16.76,"h":17.05,"l":16.26,"c":16.92,"v":1500491},{"d":"2026-04-09","o":16.56,"h":17.35,"l":16.51,"c":17.32,"v":1138307},{"d":"2026-04-10","o":17.36,"h":17.36,"l":16.34,"c":16.36,"v":827576},{"d":"2026-04-13","o":16.26,"h":16.66,"l":16.05,"c":16.47,"v":910997},{"d":"2026-04-14","o":16.6,"h":17.33,"l":16.46,"c":16.92,"v":834495},{"d":"2026-04-15","o":16.93,"h":17.16,"l":16.59,"c":17.12,"v":816049},{"d":"2026-04-16","o":17.06,"h":17.91,"l":16.84,"c":17.73,"v":2351299},{"d":"2026-04-17","o":18.2,"h":18.6,"l":17.75,"c":18.36,"v":1519415},{"d":"2026-04-20","o":18.16,"h":18.19,"l":17.5,"c":17.57,"v":764102},{"d":"2026-04-21","o":17.77,"h":17.77,"l":17.16,"c":17.59,"v":789886},{"d":"2026-04-22","o":17.9,"h":17.92,"l":17.27,"c":17.52,"v":640362},{"d":"2026-04-23","o":17.52,"h":17.69,"l":17.06,"c":17.32,"v":409280},{"d":"2026-04-24","o":17.35,"h":17.52,"l":16.71,"c":17.04,"v":612121},{"d":"2026-04-27","o":16.99,"h":17.89,"l":16.82,"c":16.88,"v":837492},{"d":"2026-04-28","o":17.05,"h":17.56,"l":16.11,"c":16.31,"v":927335},{"d":"2026-04-29","o":16.18,"h":16.18,"l":15.39,"c":15.6,"v":1201046},{"d":"2026-04-30","o":15.63,"h":16.11,"l":15.47,"c":16,"v":882106},{"d":"2026-05-01","o":16.09,"h":16.19,"l":15.59,"c":16.01,"v":721795},{"d":"2026-05-04","o":15.88,"h":16.46,"l":15.78,"c":16.46,"v":921360},{"d":"2026-05-05","o":16.61,"h":16.94,"l":15.98,"c":16.43,"v":998173},{"d":"2026-05-06","o":16.51,"h":16.56,"l":15.6,"c":16.06,"v":1318987},{"d":"2026-05-07","o":15.98,"h":15.98,"l":14.7,"c":15.2,"v":1379078},{"d":"2026-05-08","o":15.2,"h":15.46,"l":14.51,"c":14.73,"v":1871820},{"d":"2026-05-11","o":14.84,"h":15.23,"l":14.7,"c":14.88,"v":1709096},{"d":"2026-05-12","o":14.81,"h":14.83,"l":14.23,"c":14.44,"v":1084689},{"d":"2026-05-13","o":14.37,"h":14.8,"l":14.24,"c":14.58,"v":1045489},{"d":"2026-05-14","o":14.65,"h":14.71,"l":13.87,"c":13.88,"v":765680},{"d":"2026-05-15","o":13.54,"h":13.9,"l":13.17,"c":13.28,"v":989960},{"d":"2026-05-18","o":13.41,"h":13.56,"l":12.63,"c":12.86,"v":927520},{"d":"2026-05-19","o":12.79,"h":12.98,"l":12.44,"c":12.74,"v":1112220}]