[{"d":"2022-09-15","o":9.01,"h":26.01,"l":8.9,"c":10,"v":366100},{"d":"2022-09-16","o":15.73,"h":16.8,"l":7.9,"c":8.3,"v":6142900},{"d":"2022-09-19","o":8.4,"h":9.15,"l":5.64,"c":5.9,"v":1139700},{"d":"2022-09-20","o":5.7,"h":14,"l":5.66,"c":11,"v":28643900},{"d":"2022-09-21","o":9.6,"h":10.4,"l":7.5,"c":9.45,"v":3518500},{"d":"2022-09-22","o":9.78,"h":12.5,"l":9.01,"c":11.54,"v":9096000},{"d":"2022-09-23","o":11.05,"h":15.39,"l":10.42,"c":12.94,"v":13147100},{"d":"2022-09-26","o":12.31,"h":13.7,"l":11.12,"c":12.75,"v":2724100},{"d":"2022-09-27","o":12.87,"h":13.55,"l":11.69,"c":11.91,"v":1118100},{"d":"2022-09-28","o":11.2,"h":11.75,"l":9.91,"c":10.84,"v":757300},{"d":"2022-09-29","o":10.61,"h":10.84,"l":9.43,"c":9.62,"v":222900},{"d":"2022-09-30","o":9.61,"h":10.29,"l":9.15,"c":9.22,"v":250700},{"d":"2022-10-03","o":9,"h":9.51,"l":8.65,"c":8.83,"v":194700},{"d":"2022-10-04","o":8.8,"h":9.81,"l":8.8,"c":9.39,"v":248200},{"d":"2022-10-05","o":9.1,"h":9.6,"l":8.75,"c":8.91,"v":237600},{"d":"2022-10-06","o":9.06,"h":9.25,"l":8.01,"c":8.06,"v":420300},{"d":"2022-10-07","o":8.21,"h":8.45,"l":6.76,"c":6.99,"v":352300},{"d":"2022-10-10","o":7.13,"h":7.9,"l":6.81,"c":7.49,"v":318900},{"d":"2022-10-11","o":7.69,"h":9.1,"l":7.2,"c":7.2,"v":678000},{"d":"2022-10-12","o":7.39,"h":7.4,"l":6.62,"c":7.12,"v":134000},{"d":"2022-10-13","o":7.15,"h":7.37,"l":6.7,"c":6.95,"v":139300},{"d":"2022-10-14","o":7.01,"h":7.47,"l":6.61,"c":6.65,"v":161800},{"d":"2022-10-17","o":6.59,"h":6.69,"l":6,"c":6.08,"v":273200},{"d":"2022-10-18","o":6,"h":6.32,"l":6,"c":6.21,"v":98100},{"d":"2022-10-19","o":6.36,"h":11.52,"l":6.28,"c":11.01,"v":16282500},{"d":"2022-10-20","o":10.91,"h":11.14,"l":8.77,"c":9.45,"v":7915700},{"d":"2022-10-21","o":9.5,"h":12.49,"l":8.7,"c":11.11,"v":9405300},{"d":"2022-10-24","o":10.89,"h":12.55,"l":10.67,"c":11.65,"v":5012100},{"d":"2022-10-25","o":11.38,"h":12.24,"l":10.56,"c":11.2,"v":1827400},{"d":"2022-10-26","o":11.38,"h":12.15,"l":11.1,"c":12.15,"v":1456900},{"d":"2022-10-27","o":11.71,"h":12.22,"l":10.77,"c":10.97,"v":1575900},{"d":"2022-10-28","o":11.24,"h":11.84,"l":10.95,"c":11.39,"v":421900},{"d":"2022-10-31","o":11.38,"h":11.65,"l":11.06,"c":11.51,"v":272300},{"d":"2022-11-01","o":11.78,"h":12.25,"l":10.99,"c":11.74,"v":964400},{"d":"2022-11-02","o":11.87,"h":11.9,"l":10.51,"c":10.68,"v":489500},{"d":"2022-11-03","o":10.7,"h":11.04,"l":10.22,"c":10.48,"v":223900},{"d":"2022-11-04","o":10.8,"h":10.8,"l":9.76,"c":9.8,"v":225000},{"d":"2022-11-07","o":9.96,"h":10.3,"l":9.53,"c":10.07,"v":127000},{"d":"2022-11-08","o":9.77,"h":10.94,"l":9.77,"c":10.86,"v":209300},{"d":"2022-11-09","o":10.75,"h":10.75,"l":9.89,"c":10.01,"v":128700},{"d":"2022-11-10","o":10.18,"h":10.6,"l":10.06,"c":10.5,"v":112300},{"d":"2022-11-11","o":10.1,"h":11.1,"l":10.1,"c":10.94,"v":233100},{"d":"2022-11-14","o":10.72,"h":11.11,"l":10.6,"c":10.88,"v":154800},{"d":"2022-11-15","o":10.8,"h":10.99,"l":9.81,"c":10.01,"v":199900},{"d":"2022-11-16","o":9.95,"h":10.65,"l":9.75,"c":10.54,"v":117700},{"d":"2022-11-17","o":10.22,"h":10.42,"l":9.95,"c":10.26,"v":103100},{"d":"2022-11-18","o":10.56,"h":10.77,"l":10.03,"c":10.26,"v":111500},{"d":"2022-11-21","o":10.11,"h":10.58,"l":10.11,"c":10.33,"v":83400},{"d":"2022-11-22","o":10.4,"h":10.98,"l":10.3,"c":10.48,"v":258800},{"d":"2022-11-23","o":10.48,"h":10.96,"l":10.48,"c":10.7,"v":61000},{"d":"2022-11-25","o":10.59,"h":10.86,"l":10.59,"c":10.8,"v":24600},{"d":"2022-11-28","o":10.59,"h":10.98,"l":10.28,"c":10.4,"v":109600},{"d":"2022-11-29","o":10.25,"h":10.84,"l":9.96,"c":10.2,"v":131200},{"d":"2022-11-30","o":10.01,"h":10.5,"l":10.01,"c":10.26,"v":89100},{"d":"2022-12-01","o":10.44,"h":10.49,"l":9.81,"c":10.23,"v":144900},{"d":"2022-12-02","o":10.54,"h":10.54,"l":9.97,"c":10.31,"v":46000},{"d":"2022-12-05","o":9.6,"h":9.7,"l":7.23,"c":7.51,"v":890400},{"d":"2022-12-06","o":7.5,"h":7.79,"l":6.8,"c":7.2,"v":378700},{"d":"2022-12-07","o":7.02,"h":7.6,"l":6.88,"c":7.6,"v":226400},{"d":"2022-12-08","o":7.67,"h":7.69,"l":6.91,"c":7.01,"v":197900},{"d":"2022-12-09","o":7.2,"h":7.5,"l":6.91,"c":7.39,"v":88500},{"d":"2022-12-12","o":7.42,"h":7.42,"l":6.95,"c":7.07,"v":76500},{"d":"2022-12-13","o":7.49,"h":7.49,"l":6.74,"c":6.93,"v":141000},{"d":"2022-12-14","o":7.14,"h":7.39,"l":7,"c":7.2,"v":89500},{"d":"2022-12-15","o":7.11,"h":7.44,"l":7.07,"c":7.22,"v":82200},{"d":"2022-12-16","o":7.18,"h":8.36,"l":7.18,"c":8.36,"v":989000},{"d":"2022-12-19","o":8.04,"h":9.02,"l":7.53,"c":8.71,"v":315100},{"d":"2022-12-20","o":8.7,"h":8.81,"l":8.45,"c":8.8,"v":97700},{"d":"2022-12-21","o":8.84,"h":9.55,"l":8.72,"c":8.95,"v":210900},{"d":"2022-12-22","o":8.55,"h":8.55,"l":7,"c":7.1,"v":358500},{"d":"2022-12-23","o":7.34,"h":7.92,"l":7.11,"c":7.87,"v":168900},{"d":"2022-12-27","o":8.01,"h":8.03,"l":7.35,"c":7.42,"v":67000},{"d":"2022-12-28","o":7.35,"h":8.25,"l":7.35,"c":7.98,"v":159900},{"d":"2022-12-29","o":8,"h":8.17,"l":7.86,"c":8,"v":73000},{"d":"2022-12-30","o":7.97,"h":8.15,"l":7.64,"c":7.93,"v":54100},{"d":"2023-01-03","o":7.76,"h":8.04,"l":7.13,"c":7.27,"v":202300},{"d":"2023-01-04","o":7.22,"h":7.41,"l":7.1,"c":7.28,"v":122300},{"d":"2023-01-05","o":7.08,"h":7.38,"l":6.4,"c":6.45,"v":210100},{"d":"2023-01-06","o":6.49,"h":6.59,"l":6.23,"c":6.47,"v":130200},{"d":"2023-01-09","o":6.5,"h":6.6,"l":6.01,"c":6.15,"v":149800},{"d":"2023-01-10","o":6.15,"h":6.31,"l":5.86,"c":5.96,"v":142400},{"d":"2023-01-11","o":6,"h":6.09,"l":5.7,"c":5.86,"v":130600},{"d":"2023-01-12","o":5.87,"h":6.01,"l":5.62,"c":5.82,"v":117800},{"d":"2023-01-13","o":5.8,"h":6.16,"l":5.65,"c":6.15,"v":89100},{"d":"2023-01-17","o":6.16,"h":6.44,"l":6.01,"c":6.26,"v":75600},{"d":"2023-01-18","o":6.28,"h":6.5,"l":6.06,"c":6.12,"v":102300},{"d":"2023-01-19","o":6.08,"h":6.25,"l":5.96,"c":6.21,"v":88800},{"d":"2023-01-20","o":6.2,"h":6.43,"l":6.13,"c":6.33,"v":66300},{"d":"2023-01-23","o":6.32,"h":6.5,"l":6.16,"c":6.29,"v":111900},{"d":"2023-01-24","o":6.4,"h":6.5,"l":6.21,"c":6.45,"v":99100},{"d":"2023-01-25","o":6.4,"h":6.54,"l":6.26,"c":6.5,"v":147900},{"d":"2023-01-26","o":6.49,"h":6.53,"l":5.88,"c":6.35,"v":95000},{"d":"2023-01-27","o":6.21,"h":6.43,"l":6.17,"c":6.26,"v":42600},{"d":"2023-01-30","o":6.01,"h":6.41,"l":6.01,"c":6.29,"v":59000},{"d":"2023-01-31","o":6.24,"h":6.53,"l":6.23,"c":6.5,"v":86000},{"d":"2023-02-01","o":6.47,"h":6.51,"l":6.05,"c":6.08,"v":88100},{"d":"2023-02-02","o":6.09,"h":6.5,"l":6.09,"c":6.48,"v":96600},{"d":"2023-02-03","o":6.44,"h":6.53,"l":5.97,"c":6.06,"v":103900},{"d":"2023-02-06","o":6.15,"h":6.15,"l":5.9,"c":6,"v":78700},{"d":"2023-02-07","o":6,"h":6.53,"l":6,"c":6.25,"v":154800},{"d":"2023-02-08","o":6.24,"h":6.6,"l":6.17,"c":6.41,"v":66100},{"d":"2023-02-09","o":6.34,"h":6.56,"l":6.16,"c":6.25,"v":55000},{"d":"2023-02-10","o":6.15,"h":6.4,"l":6.05,"c":6.12,"v":93300},{"d":"2023-02-13","o":6.11,"h":6.32,"l":5.85,"c":6.05,"v":64700},{"d":"2023-02-14","o":6.05,"h":6.13,"l":5.8,"c":6.11,"v":40900},{"d":"2023-02-15","o":6.21,"h":6.45,"l":6.01,"c":6.45,"v":42000},{"d":"2023-02-16","o":6.42,"h":6.42,"l":6.24,"c":6.3,"v":23800},{"d":"2023-02-17","o":6.28,"h":6.31,"l":6.06,"c":6.21,"v":17000},{"d":"2023-02-21","o":6.33,"h":6.44,"l":6.21,"c":6.39,"v":65500},{"d":"2023-02-22","o":6.3,"h":6.31,"l":6.06,"c":6.24,"v":44800},{"d":"2023-02-23","o":6.26,"h":6.26,"l":6.08,"c":6.24,"v":77800},{"d":"2023-02-24","o":6.12,"h":6.39,"l":6.12,"c":6.33,"v":50900},{"d":"2023-02-27","o":6.34,"h":6.42,"l":6.22,"c":6.28,"v":17500},{"d":"2023-02-28","o":6.33,"h":6.38,"l":6.21,"c":6.33,"v":28100},{"d":"2023-03-01","o":6.34,"h":6.38,"l":6.18,"c":6.2,"v":74000},{"d":"2023-03-02","o":6.2,"h":6.27,"l":6.05,"c":6.22,"v":31100},{"d":"2023-03-03","o":6.24,"h":6.34,"l":6.15,"c":6.3,"v":41100},{"d":"2023-03-06","o":6.32,"h":6.37,"l":6.26,"c":6.33,"v":52100},{"d":"2023-03-07","o":6.62,"h":6.63,"l":6.31,"c":6.4,"v":122600},{"d":"2023-03-08","o":6.49,"h":6.49,"l":6.2,"c":6.39,"v":53800},{"d":"2023-03-09","o":6.41,"h":6.47,"l":6.2,"c":6.2,"v":30300},{"d":"2023-03-10","o":6.21,"h":6.37,"l":6.09,"c":6.33,"v":35400},{"d":"2023-03-13","o":6.26,"h":6.26,"l":5.5,"c":5.96,"v":116900},{"d":"2023-03-14","o":5.91,"h":5.98,"l":5.47,"c":5.59,"v":58900},{"d":"2023-03-15","o":5.6,"h":5.6,"l":5,"c":5.18,"v":73300},{"d":"2023-03-16","o":5.14,"h":5.14,"l":4.87,"c":4.94,"v":66000},{"d":"2023-03-17","o":4.83,"h":4.89,"l":4.4,"c":4.55,"v":93800},{"d":"2023-03-20","o":4.64,"h":4.66,"l":4.15,"c":4.47,"v":126500},{"d":"2023-03-21","o":4.52,"h":5.14,"l":4.48,"c":5.09,"v":61200},{"d":"2023-03-22","o":5.11,"h":5.5,"l":5.05,"c":5.5,"v":37600},{"d":"2023-03-23","o":5.59,"h":8,"l":5.47,"c":7.65,"v":3144900},{"d":"2023-03-24","o":7.95,"h":8.42,"l":6.85,"c":7.5,"v":1506900},{"d":"2023-03-27","o":7.97,"h":7.97,"l":6.97,"c":7.5,"v":622700},{"d":"2023-03-28","o":7.55,"h":7.57,"l":6.85,"c":6.92,"v":274200},{"d":"2023-03-29","o":7.02,"h":7.49,"l":6.86,"c":7.42,"v":228700},{"d":"2023-03-30","o":7.69,"h":8.88,"l":7.53,"c":8.6,"v":802900},{"d":"2023-03-31","o":8.9,"h":9.06,"l":8.06,"c":8.71,"v":396600},{"d":"2023-04-03","o":8.8,"h":8.86,"l":7.61,"c":8.51,"v":354600},{"d":"2023-04-04","o":8.53,"h":8.53,"l":8.01,"c":8.45,"v":95800},{"d":"2023-04-05","o":8.34,"h":8.49,"l":8.05,"c":8.08,"v":110300},{"d":"2023-04-06","o":8.05,"h":8.25,"l":7.58,"c":8.12,"v":136900},{"d":"2023-04-10","o":7.98,"h":8.5,"l":7.84,"c":8.42,"v":140700},{"d":"2023-04-11","o":8.27,"h":8.5,"l":7.92,"c":8.42,"v":121900},{"d":"2023-04-12","o":8.5,"h":8.97,"l":8.31,"c":8.75,"v":228800},{"d":"2023-04-13","o":8.94,"h":8.94,"l":8.53,"c":8.59,"v":173100},{"d":"2023-04-14","o":8.75,"h":9.14,"l":8.5,"c":8.93,"v":270500},{"d":"2023-04-17","o":9.35,"h":9.47,"l":9.11,"c":9.38,"v":475500},{"d":"2023-04-18","o":9.5,"h":9.5,"l":8.76,"c":9.21,"v":208500},{"d":"2023-04-19","o":9.11,"h":9.49,"l":9.04,"c":9.08,"v":230100},{"d":"2023-04-20","o":9.25,"h":9.48,"l":9.09,"c":9.3,"v":246900},{"d":"2023-04-21","o":9.44,"h":9.68,"l":9.28,"c":9.5,"v":318000},{"d":"2023-04-24","o":9.68,"h":9.8,"l":9.33,"c":9.4,"v":279600},{"d":"2023-04-25","o":9.4,"h":9.4,"l":8.34,"c":8.63,"v":279300},{"d":"2023-04-26","o":8.65,"h":9,"l":8.58,"c":8.77,"v":146800},{"d":"2023-04-27","o":8.76,"h":9.24,"l":8.76,"c":9.2,"v":119000},{"d":"2023-04-28","o":9.3,"h":9.55,"l":9.22,"c":9.38,"v":170700},{"d":"2023-05-01","o":9.32,"h":9.49,"l":9.15,"c":9.22,"v":92700},{"d":"2023-05-02","o":9.3,"h":9.38,"l":8.95,"c":9.17,"v":117200},{"d":"2023-05-03","o":9.1,"h":9.18,"l":8.92,"c":8.95,"v":84100},{"d":"2023-05-04","o":8.99,"h":9.17,"l":8.37,"c":8.45,"v":227700},{"d":"2023-05-05","o":8.57,"h":9.11,"l":8.57,"c":8.76,"v":131500},{"d":"2023-05-08","o":8.89,"h":9.12,"l":8.84,"c":9,"v":236500},{"d":"2023-05-09","o":9.1,"h":9.12,"l":8.87,"c":8.9,"v":142900},{"d":"2023-05-10","o":9.1,"h":9.11,"l":8.85,"c":8.94,"v":175900},{"d":"2023-05-11","o":8.88,"h":9.08,"l":8.42,"c":8.75,"v":136900},{"d":"2023-05-12","o":8.77,"h":8.85,"l":8.65,"c":8.75,"v":83400},{"d":"2023-05-15","o":8.79,"h":8.81,"l":8.5,"c":8.67,"v":136800},{"d":"2023-05-16","o":8.6,"h":8.68,"l":8.25,"c":8.59,"v":88700},{"d":"2023-05-17","o":8.5,"h":8.73,"l":8.45,"c":8.52,"v":128600},{"d":"2023-05-18","o":8.45,"h":8.58,"l":8.35,"c":8.52,"v":72200},{"d":"2023-05-19","o":8.6,"h":8.6,"l":7.92,"c":8.06,"v":176200},{"d":"2023-05-22","o":8.06,"h":8.1,"l":7.72,"c":7.94,"v":192100},{"d":"2023-05-23","o":7.9,"h":8.32,"l":7.83,"c":8.3,"v":80200},{"d":"2023-05-24","o":8.3,"h":8.39,"l":8.19,"c":8.3,"v":105100},{"d":"2023-05-25","o":8.3,"h":8.43,"l":7.79,"c":7.86,"v":86600},{"d":"2023-05-26","o":7.85,"h":8.05,"l":7.3,"c":7.5,"v":170500},{"d":"2023-05-30","o":7.5,"h":7.58,"l":7.19,"c":7.46,"v":154100},{"d":"2023-05-31","o":7.44,"h":7.68,"l":7.31,"c":7.61,"v":72900},{"d":"2023-06-01","o":7.8,"h":7.85,"l":7.45,"c":7.65,"v":97000},{"d":"2023-06-02","o":7.75,"h":7.85,"l":7.42,"c":7.65,"v":150100},{"d":"2023-06-05","o":7.75,"h":8.38,"l":7.57,"c":8.25,"v":167300},{"d":"2023-06-06","o":8.34,"h":8.48,"l":7.99,"c":8.46,"v":97500},{"d":"2023-06-07","o":8.66,"h":8.66,"l":8.2,"c":8.35,"v":90200},{"d":"2023-06-08","o":8.48,"h":9.39,"l":8.3,"c":9.18,"v":657000},{"d":"2023-06-09","o":9.67,"h":10.63,"l":9.34,"c":9.5,"v":1898100},{"d":"2023-06-12","o":10.24,"h":10.24,"l":9.75,"c":10.1,"v":649700},{"d":"2023-06-13","o":10.4,"h":10.45,"l":10.12,"c":10.35,"v":452700},{"d":"2023-06-14","o":10.4,"h":10.58,"l":9.25,"c":9.43,"v":843300},{"d":"2023-06-15","o":9.44,"h":9.47,"l":8.58,"c":8.79,"v":848000},{"d":"2023-06-16","o":8.79,"h":8.94,"l":8.56,"c":8.94,"v":416500},{"d":"2023-06-20","o":8.95,"h":9.51,"l":8.95,"c":9.27,"v":482900},{"d":"2023-06-21","o":9.28,"h":9.32,"l":8.88,"c":9.03,"v":366300},{"d":"2023-06-22","o":8.88,"h":8.91,"l":8.35,"c":8.4,"v":332500},{"d":"2023-06-23","o":8.3,"h":8.4,"l":8.03,"c":8.11,"v":954000},{"d":"2023-06-26","o":8.12,"h":8.12,"l":7.54,"c":7.58,"v":354000},{"d":"2023-06-27","o":7.61,"h":7.86,"l":7.32,"c":7.33,"v":330200},{"d":"2023-06-28","o":7.4,"h":7.41,"l":7.15,"c":7.17,"v":259100},{"d":"2023-06-29","o":7.22,"h":7.5,"l":7.2,"c":7.25,"v":221700},{"d":"2023-06-30","o":7.32,"h":7.4,"l":7.18,"c":7.18,"v":170900},{"d":"2023-07-03","o":7.15,"h":7.27,"l":6.95,"c":6.98,"v":275600},{"d":"2023-07-05","o":7,"h":7.1,"l":6.6,"c":7.09,"v":357000},{"d":"2023-07-06","o":7.02,"h":7.12,"l":6.67,"c":6.89,"v":345700},{"d":"2023-07-07","o":6.92,"h":7.21,"l":6.92,"c":7.13,"v":120200},{"d":"2023-07-10","o":7.13,"h":7.56,"l":7.08,"c":7.54,"v":204300},{"d":"2023-07-11","o":7.69,"h":7.75,"l":7.41,"c":7.75,"v":193500},{"d":"2023-07-12","o":7.84,"h":8.04,"l":7.58,"c":7.95,"v":201800},{"d":"2023-07-13","o":8.19,"h":8.25,"l":7.79,"c":8.19,"v":200200},{"d":"2023-07-14","o":8.2,"h":8.37,"l":7.73,"c":7.84,"v":236300},{"d":"2023-07-17","o":7.88,"h":8.37,"l":7.88,"c":8.04,"v":207800},{"d":"2023-07-18","o":8.02,"h":8.08,"l":7.84,"c":7.99,"v":109900},{"d":"2023-07-19","o":7.96,"h":8.09,"l":7.8,"c":7.98,"v":120500},{"d":"2023-07-20","o":7.97,"h":7.97,"l":7.61,"c":7.64,"v":135200},{"d":"2023-07-21","o":7.61,"h":7.74,"l":7.54,"c":7.63,"v":136000},{"d":"2023-07-24","o":7.63,"h":8.36,"l":7.63,"c":7.88,"v":294900},{"d":"2023-07-25","o":7.74,"h":7.82,"l":7.22,"c":7.35,"v":255300},{"d":"2023-07-26","o":7.35,"h":7.48,"l":7.26,"c":7.41,"v":106500},{"d":"2023-07-27","o":7.4,"h":7.52,"l":7.1,"c":7.18,"v":170400},{"d":"2023-07-28","o":7.25,"h":7.5,"l":7.15,"c":7.39,"v":99500},{"d":"2023-07-31","o":7.39,"h":7.54,"l":7.21,"c":7.51,"v":167700},{"d":"2023-08-01","o":7.47,"h":7.48,"l":7.14,"c":7.34,"v":158100},{"d":"2023-08-02","o":7.37,"h":7.37,"l":7.13,"c":7.28,"v":133100},{"d":"2023-08-03","o":7.38,"h":7.58,"l":7.16,"c":7.29,"v":152200},{"d":"2023-08-04","o":7.26,"h":7.38,"l":6.9,"c":6.99,"v":217000},{"d":"2023-08-07","o":7.02,"h":7.09,"l":6.8,"c":6.99,"v":83900},{"d":"2023-08-08","o":6.93,"h":7.04,"l":6.76,"c":7.02,"v":82300},{"d":"2023-08-09","o":7.02,"h":7.02,"l":6.68,"c":6.74,"v":183600},{"d":"2023-08-10","o":6.88,"h":6.88,"l":6.55,"c":6.63,"v":164200},{"d":"2023-08-11","o":6.5,"h":6.63,"l":5.53,"c":6.04,"v":553200},{"d":"2023-08-14","o":6.04,"h":6.17,"l":5.8,"c":5.95,"v":143700},{"d":"2023-08-15","o":5.9,"h":6.1,"l":5.72,"c":5.95,"v":311100},{"d":"2023-08-16","o":5.89,"h":6,"l":5.75,"c":5.87,"v":76400},{"d":"2023-08-17","o":5.88,"h":5.96,"l":5.62,"c":5.63,"v":109600},{"d":"2023-08-18","o":5.55,"h":5.64,"l":5.42,"c":5.54,"v":139400},{"d":"2023-08-21","o":5.56,"h":5.64,"l":4.98,"c":4.99,"v":384200},{"d":"2023-08-22","o":5.01,"h":5.25,"l":4.9,"c":4.96,"v":166600},{"d":"2023-08-23","o":5.09,"h":5.18,"l":4.85,"c":4.87,"v":195000},{"d":"2023-08-24","o":4.85,"h":4.91,"l":4.61,"c":4.65,"v":232800},{"d":"2023-08-25","o":4.65,"h":4.86,"l":4.56,"c":4.59,"v":312100},{"d":"2023-08-28","o":4.75,"h":4.75,"l":4.37,"c":4.53,"v":213800},{"d":"2023-08-29","o":4.53,"h":4.78,"l":4.48,"c":4.64,"v":168200},{"d":"2023-08-30","o":4.65,"h":4.82,"l":4.6,"c":4.72,"v":100700},{"d":"2023-08-31","o":4.84,"h":5,"l":4.77,"c":4.92,"v":187000},{"d":"2023-09-01","o":4.91,"h":5,"l":4.7,"c":4.72,"v":121000},{"d":"2023-09-05","o":4.7,"h":4.87,"l":4.66,"c":4.82,"v":121200},{"d":"2023-09-06","o":4.85,"h":4.9,"l":4.38,"c":4.41,"v":299500},{"d":"2023-09-07","o":4.36,"h":4.44,"l":3.65,"c":3.69,"v":685100},{"d":"2023-09-08","o":3.8,"h":3.81,"l":3.44,"c":3.48,"v":487800},{"d":"2023-09-11","o":3.5,"h":3.72,"l":3.47,"c":3.52,"v":419100},{"d":"2023-09-12","o":3.48,"h":4.11,"l":3.48,"c":4.04,"v":393300},{"d":"2023-09-13","o":4.43,"h":4.66,"l":3.87,"c":3.98,"v":517600},{"d":"2023-09-14","o":3.69,"h":3.77,"l":3.28,"c":3.66,"v":1475000},{"d":"2023-09-15","o":3.69,"h":4.07,"l":3.69,"c":3.95,"v":573200},{"d":"2023-09-18","o":4.1,"h":5.34,"l":4.01,"c":5.03,"v":3490500},{"d":"2023-09-19","o":5,"h":5.05,"l":4.18,"c":4.31,"v":1004600},{"d":"2023-09-20","o":4.51,"h":4.51,"l":4.11,"c":4.3,"v":474900},{"d":"2023-09-21","o":4.2,"h":4.39,"l":3.87,"c":3.96,"v":525000},{"d":"2023-09-22","o":3.99,"h":4.95,"l":3.99,"c":4.49,"v":2467000},{"d":"2023-09-25","o":4.45,"h":4.61,"l":4.14,"c":4.48,"v":674300},{"d":"2023-09-26","o":4.36,"h":4.79,"l":4.35,"c":4.48,"v":610100},{"d":"2023-09-27","o":4.51,"h":4.94,"l":4.48,"c":4.76,"v":636500},{"d":"2023-09-28","o":4.7,"h":5.05,"l":4.5,"c":4.6,"v":2304700},{"d":"2023-09-29","o":4.6,"h":4.75,"l":4.37,"c":4.74,"v":428200},{"d":"2023-10-02","o":4.7,"h":4.96,"l":4.62,"c":4.69,"v":372000},{"d":"2023-10-03","o":4.55,"h":5.03,"l":4.5,"c":5.03,"v":620500},{"d":"2023-10-04","o":4.95,"h":4.95,"l":4.19,"c":4.44,"v":601900},{"d":"2023-10-05","o":4.4,"h":4.54,"l":4.22,"c":4.52,"v":325500},{"d":"2023-10-06","o":4.4,"h":4.58,"l":4.36,"c":4.49,"v":256300},{"d":"2023-10-09","o":4.45,"h":4.48,"l":4.11,"c":4.32,"v":327800},{"d":"2023-10-10","o":4.46,"h":4.5,"l":4.21,"c":4.4,"v":495100},{"d":"2023-10-11","o":4.35,"h":4.44,"l":4.06,"c":4.08,"v":380900},{"d":"2023-10-12","o":4.1,"h":4.14,"l":3.7,"c":3.74,"v":434800},{"d":"2023-10-13","o":3.7,"h":3.7,"l":3.39,"c":3.49,"v":490300},{"d":"2023-10-16","o":3.5,"h":3.58,"l":3.41,"c":3.42,"v":210500},{"d":"2023-10-17","o":3.41,"h":3.55,"l":3.38,"c":3.45,"v":232300},{"d":"2023-10-18","o":3.44,"h":3.5,"l":3.37,"c":3.49,"v":133500},{"d":"2023-10-19","o":3.55,"h":3.55,"l":3.35,"c":3.37,"v":161100},{"d":"2023-10-20","o":3.36,"h":3.36,"l":3.14,"c":3.22,"v":265100},{"d":"2023-10-23","o":3.2,"h":3.24,"l":3.08,"c":3.1,"v":208400},{"d":"2023-10-24","o":3.13,"h":3.13,"l":2.6,"c":2.67,"v":710800},{"d":"2023-10-25","o":2.67,"h":3.14,"l":2.62,"c":3,"v":473000},{"d":"2023-10-26","o":3.05,"h":3.06,"l":2.67,"c":2.7,"v":197600},{"d":"2023-10-27","o":2.72,"h":2.8,"l":2.71,"c":2.8,"v":205200},{"d":"2023-10-30","o":2.96,"h":3.06,"l":2.75,"c":2.78,"v":253600},{"d":"2023-10-31","o":2.98,"h":3.13,"l":2.88,"c":2.91,"v":324400},{"d":"2023-11-01","o":2.92,"h":3.01,"l":2.85,"c":2.98,"v":92000},{"d":"2023-11-02","o":3.11,"h":3.46,"l":3.1,"c":3.45,"v":255800},{"d":"2023-11-03","o":3.49,"h":3.59,"l":3.32,"c":3.35,"v":172700},{"d":"2023-11-06","o":3.45,"h":3.6,"l":3.36,"c":3.42,"v":217200},{"d":"2023-11-07","o":3.33,"h":3.47,"l":3.13,"c":3.3,"v":171900},{"d":"2023-11-08","o":3.38,"h":3.38,"l":2.95,"c":3.08,"v":342100},{"d":"2023-11-09","o":3.03,"h":3.12,"l":2.71,"c":2.73,"v":339800},{"d":"2023-11-10","o":3.12,"h":3.55,"l":2.68,"c":3.21,"v":526400},{"d":"2023-11-13","o":3.22,"h":3.34,"l":3.01,"c":3.23,"v":267600},{"d":"2023-11-14","o":3.27,"h":3.53,"l":3.21,"c":3.25,"v":213800},{"d":"2023-11-15","o":3.25,"h":3.63,"l":3.25,"c":3.6,"v":355500},{"d":"2023-11-16","o":3.6,"h":3.66,"l":3.47,"c":3.6,"v":132500},{"d":"2023-11-17","o":3.68,"h":3.96,"l":3.61,"c":3.93,"v":300000},{"d":"2023-11-20","o":3.93,"h":4.03,"l":3.76,"c":3.8,"v":224900},{"d":"2023-11-21","o":3.8,"h":3.96,"l":3.76,"c":3.9,"v":186900},{"d":"2023-11-22","o":3.99,"h":4.1,"l":3.89,"c":4.08,"v":327100},{"d":"2023-11-24","o":4.17,"h":4.7,"l":4.12,"c":4.51,"v":520300},{"d":"2023-11-27","o":4.53,"h":4.63,"l":3.93,"c":3.96,"v":632100},{"d":"2023-11-28","o":4,"h":4.02,"l":3.57,"c":3.59,"v":463100},{"d":"2023-11-29","o":3.81,"h":4.25,"l":3.63,"c":4.13,"v":688100},{"d":"2023-11-30","o":4.11,"h":4.45,"l":3.98,"c":4.11,"v":435800},{"d":"2023-12-01","o":4.12,"h":4.36,"l":4.11,"c":4.23,"v":259900},{"d":"2023-12-04","o":4.29,"h":4.48,"l":4.18,"c":4.45,"v":249200},{"d":"2023-12-05","o":4.52,"h":4.54,"l":4.12,"c":4.18,"v":356200},{"d":"2023-12-06","o":4.14,"h":4.26,"l":3.91,"c":4.02,"v":317300},{"d":"2023-12-07","o":4.05,"h":4.05,"l":3.81,"c":3.86,"v":264200},{"d":"2023-12-08","o":3.83,"h":4.09,"l":3.83,"c":4.07,"v":169200},{"d":"2023-12-11","o":4.06,"h":4.12,"l":3.93,"c":4,"v":106800},{"d":"2023-12-12","o":3.95,"h":3.95,"l":3.7,"c":3.79,"v":277300},{"d":"2023-12-13","o":3.89,"h":3.9,"l":3.51,"c":3.7,"v":565500},{"d":"2023-12-14","o":3.7,"h":3.71,"l":3.47,"c":3.54,"v":820300},{"d":"2023-12-15","o":3.72,"h":3.72,"l":3.45,"c":3.48,"v":602300},{"d":"2023-12-18","o":3.5,"h":3.66,"l":3.45,"c":3.63,"v":441400},{"d":"2023-12-19","o":3.73,"h":3.94,"l":3.63,"c":3.67,"v":612100},{"d":"2023-12-20","o":3.71,"h":3.86,"l":3.58,"c":3.61,"v":266800},{"d":"2023-12-21","o":3.61,"h":3.74,"l":3.61,"c":3.74,"v":274900},{"d":"2023-12-22","o":3.78,"h":3.88,"l":3.72,"c":3.78,"v":265800},{"d":"2023-12-26","o":3.8,"h":4.12,"l":3.72,"c":4.03,"v":1277000},{"d":"2023-12-27","o":4.35,"h":5.09,"l":4.22,"c":4.79,"v":1991500},{"d":"2023-12-28","o":5.09,"h":6.02,"l":4.76,"c":5.63,"v":2563500},{"d":"2023-12-29","o":5.71,"h":5.9,"l":5.01,"c":5.29,"v":1305800},{"d":"2024-01-02","o":5.28,"h":5.29,"l":3.92,"c":4,"v":1955800},{"d":"2024-01-03","o":4.1,"h":4.49,"l":3.8,"c":4.45,"v":1131400},{"d":"2024-01-04","o":4.56,"h":5.12,"l":4.47,"c":4.77,"v":1030600},{"d":"2024-01-05","o":4.84,"h":4.99,"l":4.54,"c":4.6,"v":722700},{"d":"2024-01-08","o":4.67,"h":4.79,"l":4.37,"c":4.65,"v":500300},{"d":"2024-01-09","o":4.62,"h":4.68,"l":4.43,"c":4.55,"v":369700},{"d":"2024-01-10","o":4.52,"h":4.79,"l":4.35,"c":4.39,"v":811700},{"d":"2024-01-11","o":4.51,"h":4.84,"l":4.47,"c":4.53,"v":825900},{"d":"2024-01-12","o":4.55,"h":5.05,"l":4.55,"c":5,"v":897400},{"d":"2024-01-16","o":5.05,"h":5.26,"l":4.64,"c":4.69,"v":808900},{"d":"2024-01-17","o":4.66,"h":4.92,"l":4.59,"c":4.86,"v":514500},{"d":"2024-01-18","o":4.9,"h":4.9,"l":4.52,"c":4.55,"v":361100},{"d":"2024-01-19","o":4.51,"h":4.6,"l":4.05,"c":4.32,"v":836600},{"d":"2024-01-22","o":4.38,"h":4.53,"l":4.2,"c":4.43,"v":307300},{"d":"2024-01-23","o":4.46,"h":4.53,"l":4.42,"c":4.47,"v":329100},{"d":"2024-01-24","o":4.44,"h":4.56,"l":4.29,"c":4.31,"v":324500},{"d":"2024-01-25","o":4.32,"h":4.4,"l":4.07,"c":4.16,"v":349600},{"d":"2024-01-26","o":4.16,"h":4.3,"l":4.1,"c":4.12,"v":180600},{"d":"2024-01-29","o":4.12,"h":4.24,"l":4.1,"c":4.24,"v":378800},{"d":"2024-01-30","o":4.29,"h":4.31,"l":4.14,"c":4.19,"v":135000},{"d":"2024-01-31","o":4.29,"h":4.31,"l":4.05,"c":4.09,"v":326500},{"d":"2024-02-01","o":4.09,"h":4.18,"l":3.92,"c":4.14,"v":375400},{"d":"2024-02-02","o":4.15,"h":4.2,"l":4,"c":4.07,"v":255100},{"d":"2024-02-05","o":4.12,"h":4.16,"l":3.87,"c":4.05,"v":458800},{"d":"2024-02-06","o":4.03,"h":4.6,"l":4.03,"c":4.55,"v":1390600},{"d":"2024-02-07","o":4.7,"h":4.7,"l":4.33,"c":4.41,"v":539000},{"d":"2024-02-08","o":4.38,"h":4.49,"l":4.29,"c":4.3,"v":318700},{"d":"2024-02-09","o":4.33,"h":4.4,"l":4.12,"c":4.14,"v":433000},{"d":"2024-02-12","o":4.12,"h":4.2,"l":4,"c":4.05,"v":415900},{"d":"2024-02-13","o":4,"h":4.04,"l":3.89,"c":3.9,"v":417500},{"d":"2024-02-14","o":3.96,"h":4.03,"l":3.92,"c":4,"v":277600},{"d":"2024-02-15","o":4.05,"h":4.08,"l":3.92,"c":3.95,"v":287200},{"d":"2024-02-16","o":3.92,"h":4.05,"l":3.91,"c":3.99,"v":333600},{"d":"2024-02-20","o":4,"h":4.01,"l":3.81,"c":3.93,"v":442000},{"d":"2024-02-21","o":3.87,"h":3.9,"l":3.64,"c":3.69,"v":310700},{"d":"2024-02-22","o":3.75,"h":3.77,"l":3.48,"c":3.52,"v":551300},{"d":"2024-02-23","o":3.52,"h":3.6,"l":3.34,"c":3.38,"v":434300},{"d":"2024-02-26","o":3.43,"h":3.49,"l":3.24,"c":3.3,"v":421400},{"d":"2024-02-27","o":3.29,"h":3.44,"l":3.2,"c":3.37,"v":627300},{"d":"2024-02-28","o":3.28,"h":3.38,"l":3.2,"c":3.22,"v":328000},{"d":"2024-02-29","o":3.22,"h":3.28,"l":3.14,"c":3.25,"v":327800},{"d":"2024-03-01","o":3.25,"h":3.26,"l":3.07,"c":3.09,"v":568100},{"d":"2024-03-04","o":3.1,"h":3.1,"l":2.88,"c":2.93,"v":663500},{"d":"2024-03-05","o":2.94,"h":3.01,"l":2.87,"c":2.91,"v":757000},{"d":"2024-03-06","o":2.92,"h":2.93,"l":2.72,"c":2.72,"v":797700},{"d":"2024-03-07","o":2.75,"h":2.8,"l":2.65,"c":2.72,"v":555500},{"d":"2024-03-08","o":2.73,"h":2.83,"l":2.59,"c":2.66,"v":513100},{"d":"2024-03-11","o":2.68,"h":2.98,"l":2.65,"c":2.95,"v":570000},{"d":"2024-03-12","o":3,"h":3.06,"l":2.79,"c":2.84,"v":531100},{"d":"2024-03-13","o":2.84,"h":2.9,"l":2.76,"c":2.87,"v":391300},{"d":"2024-03-14","o":2.88,"h":2.88,"l":2.68,"c":2.78,"v":514500},{"d":"2024-03-15","o":2.75,"h":2.92,"l":2.71,"c":2.83,"v":605800},{"d":"2024-03-18","o":2.86,"h":2.86,"l":2.71,"c":2.8,"v":613600},{"d":"2024-03-19","o":2.83,"h":2.84,"l":2.68,"c":2.7,"v":430900},{"d":"2024-03-20","o":2.76,"h":3,"l":2.68,"c":2.91,"v":656800},{"d":"2024-03-21","o":3,"h":3.25,"l":2.93,"c":2.96,"v":1441900},{"d":"2024-03-22","o":2.97,"h":2.97,"l":2.65,"c":2.76,"v":1051400},{"d":"2024-03-25","o":2.72,"h":2.82,"l":2.46,"c":2.56,"v":937200},{"d":"2024-03-26","o":2.57,"h":2.65,"l":2.48,"c":2.56,"v":533500},{"d":"2024-03-27","o":2.55,"h":2.64,"l":2.48,"c":2.64,"v":652000},{"d":"2024-03-28","o":2.68,"h":2.84,"l":2.62,"c":2.65,"v":572200},{"d":"2024-04-01","o":2.7,"h":2.7,"l":2.56,"c":2.59,"v":599400},{"d":"2024-04-02","o":2.53,"h":2.53,"l":2.29,"c":2.38,"v":1011500},{"d":"2024-04-03","o":2.35,"h":2.41,"l":2.28,"c":2.29,"v":520500},{"d":"2024-04-04","o":2.28,"h":2.31,"l":2.1,"c":2.15,"v":857100},{"d":"2024-04-05","o":2.18,"h":2.18,"l":1.98,"c":2.04,"v":974200},{"d":"2024-04-08","o":2.05,"h":2.13,"l":1.95,"c":2.11,"v":1057500},{"d":"2024-04-09","o":2.13,"h":2.17,"l":1.95,"c":2.03,"v":1143000},{"d":"2024-04-10","o":1.99,"h":2.04,"l":1.79,"c":1.84,"v":1433600},{"d":"2024-04-11","o":1.88,"h":2.03,"l":1.82,"c":1.95,"v":982600},{"d":"2024-04-12","o":2,"h":2,"l":1.87,"c":1.88,"v":450500},{"d":"2024-04-15","o":1.88,"h":1.88,"l":1.78,"c":1.78,"v":650600},{"d":"2024-04-16","o":1.75,"h":1.76,"l":1.67,"c":1.69,"v":569600},{"d":"2024-04-17","o":1.71,"h":1.75,"l":1.64,"c":1.73,"v":366400},{"d":"2024-04-18","o":1.79,"h":1.96,"l":1.69,"c":1.76,"v":801100},{"d":"2024-04-19","o":1.73,"h":1.81,"l":1.73,"c":1.76,"v":304100},{"d":"2024-04-22","o":1.78,"h":1.78,"l":1.58,"c":1.69,"v":767700},{"d":"2024-04-23","o":1.66,"h":1.75,"l":1.66,"c":1.75,"v":189400},{"d":"2024-04-24","o":1.71,"h":1.74,"l":1.63,"c":1.65,"v":464200},{"d":"2024-04-25","o":1.66,"h":1.66,"l":1.56,"c":1.61,"v":297500},{"d":"2024-04-26","o":1.6,"h":1.75,"l":1.6,"c":1.74,"v":367700},{"d":"2024-04-29","o":1.74,"h":2.05,"l":1.74,"c":1.88,"v":1212900},{"d":"2024-04-30","o":1.88,"h":1.92,"l":1.71,"c":1.87,"v":479000},{"d":"2024-05-01","o":1.85,"h":2.07,"l":1.84,"c":2.01,"v":596400},{"d":"2024-05-02","o":2.03,"h":2.18,"l":2,"c":2.16,"v":526800},{"d":"2024-05-03","o":2.28,"h":2.28,"l":2.1,"c":2.19,"v":705500},{"d":"2024-05-06","o":2.19,"h":2.33,"l":2.19,"c":2.33,"v":718600},{"d":"2024-05-07","o":2.31,"h":2.31,"l":2.01,"c":2.07,"v":763500},{"d":"2024-05-08","o":2.11,"h":2.16,"l":1.97,"c":2.16,"v":463300},{"d":"2024-05-09","o":2.18,"h":2.24,"l":2.1,"c":2.22,"v":583200},{"d":"2024-05-10","o":2.24,"h":2.29,"l":1.95,"c":1.97,"v":704300},{"d":"2024-05-13","o":1.3,"h":1.42,"l":1.27,"c":1.42,"v":5029600},{"d":"2024-05-14","o":1.4,"h":1.46,"l":1.29,"c":1.3,"v":1812100},{"d":"2024-05-15","o":1.33,"h":1.35,"l":1.22,"c":1.32,"v":1303100},{"d":"2024-05-16","o":1.31,"h":1.32,"l":1.25,"c":1.3,"v":775900},{"d":"2024-05-17","o":1.3,"h":1.39,"l":1.29,"c":1.37,"v":1558600},{"d":"2024-05-20","o":1.4,"h":1.45,"l":1.36,"c":1.42,"v":1371500},{"d":"2024-05-21","o":1.36,"h":1.4,"l":1.31,"c":1.33,"v":712800},{"d":"2024-05-22","o":1.33,"h":1.47,"l":1.3,"c":1.46,"v":2346200},{"d":"2024-05-23","o":1.45,"h":1.46,"l":1.39,"c":1.4,"v":765600},{"d":"2024-05-24","o":1.43,"h":1.45,"l":1.36,"c":1.45,"v":854500},{"d":"2024-05-28","o":1.49,"h":1.49,"l":1.34,"c":1.4,"v":922500},{"d":"2024-05-29","o":1.38,"h":1.46,"l":1.35,"c":1.44,"v":895100},{"d":"2024-05-30","o":1.44,"h":1.64,"l":1.39,"c":1.56,"v":1641500},{"d":"2024-05-31","o":1.51,"h":1.54,"l":1.38,"c":1.39,"v":897700},{"d":"2024-06-03","o":1.4,"h":1.43,"l":1.36,"c":1.38,"v":758200},{"d":"2024-06-04","o":1.37,"h":1.38,"l":1.31,"c":1.32,"v":928400},{"d":"2024-06-05","o":1.32,"h":1.39,"l":1.3,"c":1.39,"v":662700},{"d":"2024-06-06","o":1.4,"h":1.4,"l":1.32,"c":1.35,"v":383600},{"d":"2024-06-07","o":1.32,"h":1.4,"l":1.32,"c":1.36,"v":409800},{"d":"2024-06-10","o":1.38,"h":1.39,"l":1.3,"c":1.32,"v":355400},{"d":"2024-06-11","o":1.33,"h":1.33,"l":1.25,"c":1.32,"v":840000},{"d":"2024-06-12","o":1.3,"h":1.36,"l":1.25,"c":1.28,"v":1054100},{"d":"2024-06-13","o":1.25,"h":1.27,"l":1.15,"c":1.25,"v":1609800},{"d":"2024-06-14","o":1.21,"h":1.23,"l":1.08,"c":1.09,"v":1263300},{"d":"2024-06-17","o":1.15,"h":1.17,"l":1.01,"c":1.16,"v":1044700},{"d":"2024-06-18","o":1.17,"h":1.23,"l":1.08,"c":1.09,"v":597700},{"d":"2024-06-20","o":1.13,"h":1.26,"l":1.09,"c":1.23,"v":977200},{"d":"2024-06-21","o":1.19,"h":1.3,"l":1.17,"c":1.23,"v":683100},{"d":"2024-06-24","o":1.27,"h":1.32,"l":1.21,"c":1.25,"v":463800},{"d":"2024-06-25","o":1.26,"h":1.28,"l":1.21,"c":1.24,"v":421600},{"d":"2024-06-26","o":1.23,"h":1.29,"l":1.2,"c":1.2,"v":502300},{"d":"2024-06-27","o":1.23,"h":1.27,"l":1.21,"c":1.22,"v":1209200},{"d":"2024-06-28","o":1.28,"h":1.28,"l":1.21,"c":1.27,"v":1008500},{"d":"2024-07-01","o":1.28,"h":1.31,"l":1.23,"c":1.24,"v":515300},{"d":"2024-07-02","o":1.25,"h":1.26,"l":1.17,"c":1.23,"v":552200},{"d":"2024-07-03","o":1.27,"h":1.27,"l":1.21,"c":1.25,"v":162800},{"d":"2024-07-05","o":1.26,"h":1.31,"l":1.24,"c":1.3,"v":419900},{"d":"2024-07-08","o":1.28,"h":1.31,"l":1.25,"c":1.29,"v":273700},{"d":"2024-07-09","o":1.3,"h":1.3,"l":1.25,"c":1.25,"v":333000},{"d":"2024-07-10","o":1.25,"h":1.28,"l":1.22,"c":1.27,"v":237100},{"d":"2024-07-11","o":1.29,"h":1.41,"l":1.27,"c":1.37,"v":1196700},{"d":"2024-07-12","o":1.39,"h":1.42,"l":1.33,"c":1.38,"v":558500},{"d":"2024-07-15","o":1.37,"h":1.4,"l":1.33,"c":1.38,"v":458800},{"d":"2024-07-16","o":1.39,"h":1.45,"l":1.38,"c":1.44,"v":1241700},{"d":"2024-07-17","o":1.42,"h":1.43,"l":1.3,"c":1.33,"v":538200},{"d":"2024-07-18","o":1.37,"h":1.37,"l":1.26,"c":1.28,"v":789400},{"d":"2024-07-19","o":1.26,"h":1.31,"l":1.23,"c":1.28,"v":447700},{"d":"2024-07-22","o":1.32,"h":1.33,"l":1.27,"c":1.32,"v":158000},{"d":"2024-07-23","o":1.33,"h":1.34,"l":1.24,"c":1.28,"v":374800},{"d":"2024-07-24","o":1.24,"h":1.28,"l":1.18,"c":1.2,"v":575100},{"d":"2024-07-25","o":1.19,"h":1.23,"l":1.14,"c":1.2,"v":285000},{"d":"2024-07-26","o":1.23,"h":1.23,"l":1.16,"c":1.19,"v":351900},{"d":"2024-07-29","o":1.21,"h":1.24,"l":1.17,"c":1.19,"v":376000},{"d":"2024-07-30","o":1.24,"h":1.25,"l":1.16,"c":1.2,"v":496300},{"d":"2024-07-31","o":1.24,"h":1.24,"l":1.16,"c":1.2,"v":355700},{"d":"2024-08-01","o":1.22,"h":1.23,"l":1.16,"c":1.2,"v":684400},{"d":"2024-08-02","o":1.2,"h":1.25,"l":1.1,"c":1.24,"v":893200},{"d":"2024-08-05","o":1.17,"h":1.17,"l":1.1,"c":1.14,"v":678600},{"d":"2024-08-06","o":1.16,"h":1.17,"l":1.1,"c":1.11,"v":284700},{"d":"2024-08-07","o":1.12,"h":1.13,"l":1.03,"c":1.06,"v":1048200},{"d":"2024-08-08","o":1.16,"h":1.23,"l":1.09,"c":1.21,"v":696300},{"d":"2024-08-09","o":1.17,"h":1.17,"l":1.04,"c":1.09,"v":577200},{"d":"2024-08-12","o":1.1,"h":1.11,"l":1.03,"c":1.04,"v":758100},{"d":"2024-08-13","o":1.06,"h":1.08,"l":1.02,"c":1.06,"v":758400},{"d":"2024-08-14","o":1.05,"h":1.1,"l":1.02,"c":1.05,"v":248200},{"d":"2024-08-15","o":1.06,"h":1.12,"l":1.04,"c":1.11,"v":544900},{"d":"2024-08-16","o":1.09,"h":1.13,"l":1.04,"c":1.13,"v":536700},{"d":"2024-08-19","o":1.14,"h":1.15,"l":1.08,"c":1.1,"v":594500},{"d":"2024-08-20","o":1.11,"h":1.14,"l":1.04,"c":1.07,"v":400100},{"d":"2024-08-21","o":1.08,"h":1.09,"l":1.03,"c":1.08,"v":594400},{"d":"2024-08-22","o":1.08,"h":1.1,"l":1.04,"c":1.07,"v":355600},{"d":"2024-08-23","o":1.05,"h":1.17,"l":1.05,"c":1.14,"v":560200},{"d":"2024-08-26","o":1.15,"h":1.16,"l":1.1,"c":1.15,"v":242500},{"d":"2024-08-27","o":1.13,"h":1.13,"l":1.1,"c":1.13,"v":162400},{"d":"2024-08-28","o":1.11,"h":1.12,"l":1.05,"c":1.06,"v":309500},{"d":"2024-08-29","o":1.06,"h":1.12,"l":1.05,"c":1.11,"v":245100},{"d":"2024-08-30","o":1.1,"h":1.12,"l":1.06,"c":1.07,"v":254800},{"d":"2024-09-03","o":1.07,"h":1.07,"l":0.95,"c":0.99,"v":1366900},{"d":"2024-09-04","o":0.97,"h":0.99,"l":0.9,"c":0.91,"v":1255600},{"d":"2024-09-05","o":0.9,"h":0.9,"l":0.72,"c":0.82,"v":2084400},{"d":"2024-09-06","o":0.82,"h":0.84,"l":0.69,"c":0.71,"v":1088600},{"d":"2024-09-09","o":0.7,"h":0.76,"l":0.61,"c":0.75,"v":717800},{"d":"2024-09-10","o":0.77,"h":0.81,"l":0.74,"c":0.8,"v":300200},{"d":"2024-09-11","o":0.83,"h":0.92,"l":0.81,"c":0.88,"v":464700},{"d":"2024-09-12","o":0.93,"h":0.94,"l":0.85,"c":0.86,"v":335000},{"d":"2024-09-13","o":0.86,"h":0.89,"l":0.86,"c":0.89,"v":166000},{"d":"2024-09-16","o":0.89,"h":0.9,"l":0.83,"c":0.87,"v":305500},{"d":"2024-09-17","o":0.88,"h":0.91,"l":0.86,"c":0.87,"v":196000},{"d":"2024-09-18","o":0.89,"h":0.89,"l":0.81,"c":0.81,"v":289700},{"d":"2024-09-19","o":0.82,"h":0.94,"l":0.82,"c":0.88,"v":488500},{"d":"2024-09-20","o":0.9,"h":0.95,"l":0.89,"c":0.89,"v":1149500},{"d":"2024-09-23","o":0.95,"h":1.23,"l":0.92,"c":1.13,"v":4427500},{"d":"2024-09-24","o":1.19,"h":1.19,"l":0.95,"c":0.95,"v":2906200},{"d":"2024-09-25","o":1,"h":1.01,"l":0.83,"c":0.86,"v":2056200},{"d":"2024-09-26","o":0.9,"h":0.96,"l":0.89,"c":0.93,"v":1343200},{"d":"2024-09-27","o":0.92,"h":1.12,"l":0.92,"c":1.11,"v":1648200},{"d":"2024-09-30","o":1.13,"h":1.13,"l":1.03,"c":1.11,"v":751900},{"d":"2024-10-01","o":1.08,"h":1.1,"l":1.02,"c":1.02,"v":518800},{"d":"2024-10-02","o":1.03,"h":1.06,"l":0.99,"c":1,"v":501400},{"d":"2024-10-03","o":1,"h":1.1,"l":0.97,"c":1.06,"v":890600},{"d":"2024-10-04","o":1.14,"h":1.35,"l":1.11,"c":1.22,"v":6989300},{"d":"2024-10-07","o":1.32,"h":1.38,"l":1.11,"c":1.33,"v":4311800},{"d":"2024-10-08","o":1.35,"h":1.37,"l":1.18,"c":1.23,"v":1970400},{"d":"2024-10-09","o":1.26,"h":1.26,"l":1.16,"c":1.2,"v":455000},{"d":"2024-10-10","o":1.2,"h":1.26,"l":1.14,"c":1.15,"v":1538600},{"d":"2024-10-11","o":1.2,"h":1.38,"l":1.16,"c":1.35,"v":2481200},{"d":"2024-10-14","o":1.38,"h":1.45,"l":1.32,"c":1.37,"v":1473000},{"d":"2024-10-15","o":1.37,"h":1.37,"l":1.23,"c":1.27,"v":972600},{"d":"2024-10-16","o":1.32,"h":1.43,"l":1.28,"c":1.33,"v":1607300},{"d":"2024-10-17","o":1.38,"h":1.43,"l":1.29,"c":1.3,"v":1253000},{"d":"2024-10-18","o":1.31,"h":1.43,"l":1.24,"c":1.4,"v":1884700},{"d":"2024-10-21","o":1.4,"h":1.6,"l":1.39,"c":1.54,"v":2914900},{"d":"2024-10-22","o":1.6,"h":1.75,"l":1.54,"c":1.6,"v":3740300},{"d":"2024-10-23","o":1.65,"h":1.67,"l":1.47,"c":1.54,"v":1878900},{"d":"2024-10-24","o":1.56,"h":1.58,"l":1.4,"c":1.45,"v":2522600},{"d":"2024-10-25","o":1.43,"h":1.47,"l":1.34,"c":1.37,"v":1797900},{"d":"2024-10-28","o":1.36,"h":1.42,"l":1.28,"c":1.39,"v":1459000},{"d":"2024-10-29","o":1.36,"h":1.57,"l":1.33,"c":1.5,"v":2002500},{"d":"2024-10-30","o":1.53,"h":1.69,"l":1.43,"c":1.51,"v":2337900},{"d":"2024-10-31","o":1.54,"h":1.54,"l":1.34,"c":1.35,"v":1774100},{"d":"2024-11-01","o":1.36,"h":1.39,"l":1.29,"c":1.32,"v":1673500},{"d":"2024-11-04","o":1.29,"h":1.29,"l":1.18,"c":1.19,"v":1817800},{"d":"2024-11-05","o":1.21,"h":1.3,"l":1.21,"c":1.28,"v":1396200},{"d":"2024-11-06","o":1.34,"h":1.34,"l":1.22,"c":1.26,"v":1438500},{"d":"2024-11-07","o":1.31,"h":1.34,"l":1.23,"c":1.3,"v":1679500},{"d":"2024-11-08","o":1.38,"h":1.77,"l":1.33,"c":1.73,"v":6307900},{"d":"2024-11-11","o":1.73,"h":2.47,"l":1.73,"c":2.45,"v":10550800},{"d":"2024-11-12","o":2.71,"h":2.71,"l":2.02,"c":2.51,"v":6197700},{"d":"2024-11-13","o":2.48,"h":2.72,"l":2.32,"c":2.34,"v":3099900},{"d":"2024-11-14","o":2.38,"h":2.55,"l":2.18,"c":2.23,"v":2620500},{"d":"2024-11-15","o":2.21,"h":2.25,"l":2.02,"c":2.12,"v":1745300},{"d":"2024-11-18","o":2.14,"h":2.15,"l":1.82,"c":1.93,"v":3083400},{"d":"2024-11-19","o":1.86,"h":2.1,"l":1.85,"c":2.07,"v":2161600},{"d":"2024-11-20","o":2.13,"h":2.13,"l":1.87,"c":1.93,"v":1971600},{"d":"2024-11-21","o":1.95,"h":2.03,"l":1.9,"c":1.98,"v":1421800},{"d":"2024-11-22","o":2.03,"h":2.1,"l":1.91,"c":1.94,"v":1184900},{"d":"2024-11-25","o":2,"h":2.19,"l":1.96,"c":2.04,"v":2750100},{"d":"2024-11-26","o":2.18,"h":2.2,"l":1.93,"c":1.98,"v":1963200},{"d":"2024-11-27","o":1.97,"h":2.06,"l":1.91,"c":1.96,"v":1448100},{"d":"2024-11-29","o":2,"h":2.17,"l":1.98,"c":2.14,"v":1606100},{"d":"2024-12-02","o":2.28,"h":2.64,"l":2.26,"c":2.47,"v":7560400},{"d":"2024-12-03","o":2.65,"h":2.65,"l":2.22,"c":2.34,"v":4657200},{"d":"2024-12-04","o":2.38,"h":2.38,"l":2.11,"c":2.17,"v":2461300},{"d":"2024-12-05","o":2.17,"h":2.23,"l":2.05,"c":2.09,"v":2727200},{"d":"2024-12-06","o":2.11,"h":2.21,"l":2.03,"c":2.05,"v":2307900},{"d":"2024-12-09","o":2.07,"h":2.23,"l":2,"c":2.21,"v":3010700},{"d":"2024-12-10","o":2.15,"h":2.17,"l":1.92,"c":1.95,"v":3591800},{"d":"2024-12-11","o":1.97,"h":1.99,"l":1.86,"c":1.93,"v":2729500},{"d":"2024-12-12","o":1.92,"h":1.92,"l":1.75,"c":1.77,"v":3077200},{"d":"2024-12-13","o":1.78,"h":1.79,"l":1.63,"c":1.71,"v":2896400},{"d":"2024-12-16","o":1.73,"h":1.87,"l":1.71,"c":1.72,"v":2502300},{"d":"2024-12-17","o":1.72,"h":1.81,"l":1.68,"c":1.76,"v":1983900},{"d":"2024-12-18","o":1.79,"h":1.89,"l":1.63,"c":1.66,"v":3082200},{"d":"2024-12-19","o":1.72,"h":1.75,"l":1.67,"c":1.7,"v":1982500},{"d":"2024-12-20","o":1.66,"h":1.86,"l":1.66,"c":1.82,"v":2830400},{"d":"2024-12-23","o":1.85,"h":1.97,"l":1.85,"c":1.9,"v":2536700},{"d":"2024-12-24","o":1.92,"h":1.92,"l":1.74,"c":1.9,"v":1947200},{"d":"2024-12-26","o":1.92,"h":2.42,"l":1.91,"c":2.37,"v":10317200},{"d":"2024-12-27","o":2.39,"h":2.61,"l":2.19,"c":2.36,"v":9261700},{"d":"2024-12-30","o":2.33,"h":3.06,"l":2.31,"c":2.98,"v":11534700},{"d":"2024-12-31","o":3,"h":3.36,"l":2.52,"c":2.8,"v":6645800},{"d":"2025-01-02","o":2.88,"h":3.04,"l":2.71,"c":2.86,"v":2805900},{"d":"2025-01-03","o":2.95,"h":3.39,"l":2.87,"c":3.28,"v":4809600},{"d":"2025-01-06","o":3.53,"h":4.15,"l":3.3,"c":3.84,"v":9709400},{"d":"2025-01-07","o":3.92,"h":4.2,"l":3.42,"c":3.54,"v":4704000},{"d":"2025-01-08","o":3.55,"h":3.58,"l":2.87,"c":3.03,"v":4587200},{"d":"2025-01-10","o":3.22,"h":4.14,"l":3.2,"c":3.59,"v":9450600},{"d":"2025-01-13","o":3.4,"h":3.49,"l":3.03,"c":3.25,"v":3721500},{"d":"2025-01-14","o":3.65,"h":3.9,"l":3.27,"c":3.41,"v":2754700},{"d":"2025-01-15","o":3.54,"h":3.78,"l":3.28,"c":3.32,"v":3527300},{"d":"2025-01-16","o":3.33,"h":3.7,"l":3.17,"c":3.53,"v":2864900},{"d":"2025-01-17","o":3.56,"h":3.85,"l":3.22,"c":3.36,"v":4501000},{"d":"2025-01-21","o":3.6,"h":3.65,"l":3.03,"c":3.28,"v":4637600},{"d":"2025-01-22","o":3.24,"h":3.53,"l":3.09,"c":3.46,"v":5399800},{"d":"2025-01-23","o":3.4,"h":3.57,"l":3.27,"c":3.37,"v":2067700},{"d":"2025-01-24","o":3.36,"h":3.93,"l":3.29,"c":3.64,"v":6083400},{"d":"2025-01-27","o":3.55,"h":3.61,"l":3.03,"c":3.08,"v":4905600},{"d":"2025-01-28","o":3.23,"h":3.27,"l":3.01,"c":3.26,"v":2794200},{"d":"2025-01-29","o":3.3,"h":3.34,"l":3.1,"c":3.18,"v":1999700},{"d":"2025-01-30","o":3.23,"h":3.47,"l":3.23,"c":3.34,"v":2559700},{"d":"2025-01-31","o":3.37,"h":3.55,"l":3.21,"c":3.33,"v":2798700},{"d":"2025-02-03","o":3.05,"h":3.28,"l":2.92,"c":3.2,"v":3559300},{"d":"2025-02-04","o":3.26,"h":3.3,"l":3.15,"c":3.2,"v":1654900},{"d":"2025-02-05","o":3.22,"h":3.33,"l":3.1,"c":3.15,"v":2211700},{"d":"2025-02-06","o":3.15,"h":3.46,"l":3.11,"c":3.41,"v":3775000},{"d":"2025-02-07","o":3.43,"h":3.74,"l":3.43,"c":3.61,"v":3826800},{"d":"2025-02-10","o":3.68,"h":3.98,"l":3.62,"c":3.63,"v":4799800},{"d":"2025-02-11","o":3.63,"h":3.63,"l":3.26,"c":3.34,"v":2901200},{"d":"2025-02-12","o":3.25,"h":3.37,"l":3.22,"c":3.35,"v":1753600},{"d":"2025-02-13","o":3.34,"h":3.42,"l":3.24,"c":3.42,"v":1646900},{"d":"2025-02-14","o":3.47,"h":3.54,"l":3.31,"c":3.39,"v":1290600},{"d":"2025-02-18","o":3.43,"h":3.65,"l":3.28,"c":3.38,"v":3730000},{"d":"2025-02-19","o":3.39,"h":3.58,"l":3.34,"c":3.36,"v":2939500},{"d":"2025-02-20","o":3.37,"h":3.41,"l":3.21,"c":3.32,"v":1997800},{"d":"2025-02-21","o":3.36,"h":3.4,"l":3,"c":3,"v":3284000},{"d":"2025-02-24","o":3,"h":3.01,"l":2.78,"c":2.79,"v":3192900},{"d":"2025-02-25","o":2.8,"h":2.83,"l":2.43,"c":2.52,"v":4007900},{"d":"2025-02-26","o":2.74,"h":2.83,"l":2.52,"c":2.77,"v":1945000},{"d":"2025-02-27","o":2.78,"h":2.84,"l":2.53,"c":2.54,"v":2192300},{"d":"2025-02-28","o":2.47,"h":2.57,"l":2.4,"c":2.55,"v":1658800},{"d":"2025-03-03","o":2.6,"h":2.65,"l":2.3,"c":2.34,"v":2230400},{"d":"2025-03-04","o":2.15,"h":2.31,"l":1.9,"c":2.22,"v":3202700},{"d":"2025-03-05","o":2.25,"h":2.33,"l":2.06,"c":2.07,"v":2979100},{"d":"2025-03-06","o":2.07,"h":2.12,"l":1.9,"c":1.99,"v":3998500},{"d":"2025-03-07","o":2,"h":2.06,"l":1.87,"c":2,"v":2225900},{"d":"2025-03-10","o":1.97,"h":2,"l":1.77,"c":1.83,"v":2276800},{"d":"2025-03-11","o":1.8,"h":1.87,"l":1.7,"c":1.78,"v":2180700},{"d":"2025-03-12","o":1.84,"h":1.91,"l":1.8,"c":1.88,"v":1898600},{"d":"2025-03-13","o":1.91,"h":1.91,"l":1.74,"c":1.79,"v":1600700},{"d":"2025-03-14","o":1.85,"h":2.05,"l":1.8,"c":2.04,"v":2246400},{"d":"2025-03-17","o":2.09,"h":2.29,"l":2.07,"c":2.23,"v":4039600},{"d":"2025-03-18","o":2.18,"h":2.34,"l":2.11,"c":2.23,"v":4080100},{"d":"2025-03-19","o":2.25,"h":2.39,"l":2.19,"c":2.2,"v":3927200},{"d":"2025-03-20","o":2.27,"h":2.38,"l":2.15,"c":2.31,"v":7556100},{"d":"2025-03-21","o":2.18,"h":3.11,"l":2.07,"c":3.11,"v":11967000},{"d":"2025-03-24","o":3.33,"h":3.61,"l":3.22,"c":3.3,"v":10221700},{"d":"2025-03-25","o":3.24,"h":3.32,"l":3.02,"c":3.3,"v":6379400},{"d":"2025-03-26","o":3.36,"h":3.37,"l":2.99,"c":3.06,"v":4116500},{"d":"2025-03-27","o":3.02,"h":3.08,"l":2.86,"c":2.95,"v":3307800},{"d":"2025-03-28","o":2.92,"h":2.95,"l":2.64,"c":2.81,"v":4331300},{"d":"2025-03-31","o":2.62,"h":2.75,"l":2.6,"c":2.68,"v":1804200},{"d":"2025-04-01","o":2.72,"h":2.73,"l":2.4,"c":2.58,"v":3633300},{"d":"2025-04-02","o":2.49,"h":2.78,"l":2.48,"c":2.76,"v":2697000},{"d":"2025-04-03","o":2.49,"h":2.58,"l":2.48,"c":2.54,"v":1963200},{"d":"2025-04-04","o":2.4,"h":2.44,"l":2.25,"c":2.38,"v":2884700},{"d":"2025-04-07","o":2.2,"h":2.55,"l":2.12,"c":2.44,"v":2872600},{"d":"2025-04-08","o":2.6,"h":2.6,"l":2.1,"c":2.12,"v":2992400},{"d":"2025-04-09","o":2.1,"h":2.6,"l":2.1,"c":2.54,"v":4110300},{"d":"2025-04-10","o":2.45,"h":2.51,"l":2.29,"c":2.34,"v":2218300},{"d":"2025-04-11","o":2.35,"h":2.44,"l":2.28,"c":2.43,"v":1232900},{"d":"2025-04-14","o":2.53,"h":2.56,"l":2.34,"c":2.41,"v":1477900},{"d":"2025-04-15","o":2.42,"h":2.52,"l":2.37,"c":2.44,"v":1564100},{"d":"2025-04-16","o":2.33,"h":2.36,"l":2.2,"c":2.25,"v":1866800},{"d":"2025-04-17","o":2.24,"h":2.26,"l":2.14,"c":2.14,"v":1469400},{"d":"2025-04-21","o":2.07,"h":2.14,"l":2,"c":2.07,"v":1779000},{"d":"2025-04-22","o":2.1,"h":2.2,"l":2.07,"c":2.17,"v":1510100},{"d":"2025-04-23","o":2.38,"h":2.55,"l":2.31,"c":2.34,"v":2513700},{"d":"2025-04-24","o":2.49,"h":2.5,"l":2.37,"c":2.49,"v":2020600},{"d":"2025-04-25","o":2.48,"h":2.56,"l":2.44,"c":2.56,"v":1247200},{"d":"2025-04-28","o":2.57,"h":2.57,"l":2.37,"c":2.54,"v":2008300},{"d":"2025-04-29","o":2.54,"h":2.56,"l":1.97,"c":2.22,"v":11269300},{"d":"2025-04-30","o":2.12,"h":2.21,"l":2.1,"c":2.16,"v":1424100},{"d":"2025-05-01","o":2.2,"h":2.3,"l":2.17,"c":2.19,"v":2012400},{"d":"2025-05-02","o":2.22,"h":2.41,"l":2.22,"c":2.35,"v":2648500},{"d":"2025-05-05","o":2.31,"h":2.38,"l":2.24,"c":2.28,"v":1698100},{"d":"2025-05-06","o":2.2,"h":2.32,"l":2.16,"c":2.32,"v":1844600},{"d":"2025-05-07","o":2.33,"h":2.37,"l":2.26,"c":2.36,"v":1937900},{"d":"2025-05-08","o":2.43,"h":2.55,"l":2.38,"c":2.49,"v":3515000},{"d":"2025-05-09","o":2.59,"h":2.59,"l":2.32,"c":2.47,"v":4210200},{"d":"2025-05-12","o":2.57,"h":2.75,"l":2.48,"c":2.74,"v":5582900},{"d":"2025-05-13","o":2.77,"h":2.92,"l":2.71,"c":2.87,"v":3690200},{"d":"2025-05-14","o":2.87,"h":2.91,"l":2.76,"c":2.83,"v":3066600},{"d":"2025-05-15","o":2.75,"h":2.79,"l":2.67,"c":2.73,"v":2931800},{"d":"2025-05-16","o":2.76,"h":2.8,"l":2.6,"c":2.72,"v":3523200},{"d":"2025-05-19","o":2.62,"h":2.68,"l":2.57,"c":2.62,"v":2559800},{"d":"2025-05-20","o":2.62,"h":2.62,"l":2.48,"c":2.55,"v":2093700},{"d":"2025-05-21","o":2.53,"h":2.54,"l":2.39,"c":2.42,"v":2419300},{"d":"2025-05-22","o":2.37,"h":2.54,"l":2.34,"c":2.52,"v":1991000},{"d":"2025-05-23","o":2.46,"h":2.72,"l":2.42,"c":2.71,"v":4181400},{"d":"2025-05-27","o":2.89,"h":3.05,"l":2.76,"c":2.81,"v":6901500},{"d":"2025-05-28","o":2.96,"h":3.02,"l":2.79,"c":2.98,"v":5357400},{"d":"2025-05-29","o":3.17,"h":3.17,"l":2.83,"c":2.83,"v":3834800},{"d":"2025-05-30","o":2.8,"h":2.85,"l":2.66,"c":2.69,"v":2538200},{"d":"2025-06-02","o":2.71,"h":2.76,"l":2.63,"c":2.64,"v":1760800},{"d":"2025-06-03","o":2.68,"h":2.74,"l":2.6,"c":2.65,"v":2111400},{"d":"2025-06-04","o":2.69,"h":2.74,"l":2.55,"c":2.74,"v":2678000},{"d":"2025-06-05","o":2.76,"h":2.79,"l":2.61,"c":2.63,"v":2491400},{"d":"2025-06-06","o":2.66,"h":2.92,"l":2.65,"c":2.9,"v":3778100},{"d":"2025-06-09","o":2.98,"h":3.15,"l":2.98,"c":3.15,"v":5222000},{"d":"2025-06-10","o":3.17,"h":3.27,"l":3.07,"c":3.13,"v":4758100},{"d":"2025-06-11","o":3.19,"h":3.35,"l":3.12,"c":3.34,"v":5786200},{"d":"2025-06-12","o":3.36,"h":4.05,"l":3.29,"c":3.94,"v":11693400},{"d":"2025-06-13","o":3.71,"h":3.95,"l":3.7,"c":3.82,"v":5093100},{"d":"2025-06-16","o":3.9,"h":4.27,"l":3.9,"c":4.08,"v":5258500},{"d":"2025-06-17","o":4,"h":4.03,"l":3.77,"c":3.78,"v":4899400},{"d":"2025-06-18","o":3.75,"h":3.92,"l":3.72,"c":3.77,"v":3379700},{"d":"2025-06-20","o":3.81,"h":3.89,"l":3.43,"c":3.84,"v":5726300},{"d":"2025-06-23","o":3.75,"h":3.77,"l":3.43,"c":3.45,"v":4807100},{"d":"2025-06-24","o":3.67,"h":3.83,"l":3.57,"c":3.79,"v":3962800},{"d":"2025-06-25","o":3.86,"h":3.93,"l":3.64,"c":3.78,"v":3428800},{"d":"2025-06-26","o":3.78,"h":4.3,"l":3.76,"c":4.27,"v":9687200},{"d":"2025-06-27","o":4.33,"h":4.35,"l":4,"c":4.07,"v":15846000},{"d":"2025-06-30","o":4.19,"h":4.34,"l":4.05,"c":4.21,"v":4359500},{"d":"2025-07-01","o":4.21,"h":4.23,"l":3.8,"c":3.91,"v":5708500},{"d":"2025-07-02","o":3.96,"h":4.39,"l":3.92,"c":4.38,"v":6379100},{"d":"2025-07-03","o":4.49,"h":4.83,"l":4.37,"c":4.68,"v":5671500},{"d":"2025-07-07","o":4.73,"h":4.98,"l":4.49,"c":4.94,"v":9543800},{"d":"2025-07-08","o":5.39,"h":5.6,"l":4.96,"c":5.53,"v":15988400},{"d":"2025-07-09","o":5.6,"h":6.09,"l":5.39,"c":5.96,"v":16008900},{"d":"2025-07-10","o":6.53,"h":6.96,"l":6.31,"c":6.5,"v":17316800},{"d":"2025-07-11","o":6.3,"h":6.5,"l":5.88,"c":6.44,"v":10439800},{"d":"2025-07-14","o":6.42,"h":6.75,"l":6.23,"c":6.73,"v":7993700},{"d":"2025-07-15","o":7.36,"h":7.77,"l":7.29,"c":7.49,"v":16836800},{"d":"2025-07-16","o":7.45,"h":7.8,"l":7.22,"c":7.45,"v":12058900},{"d":"2025-07-17","o":7.42,"h":8.12,"l":7.21,"c":8.06,"v":14439500},{"d":"2025-07-18","o":8.45,"h":8.99,"l":8.01,"c":8.66,"v":19908200},{"d":"2025-07-21","o":8.99,"h":9.09,"l":8.36,"c":8.38,"v":12411200},{"d":"2025-07-22","o":8.2,"h":8.47,"l":7.66,"c":8.19,"v":12008300},{"d":"2025-07-23","o":8.47,"h":8.56,"l":7.81,"c":8.03,"v":7979700},{"d":"2025-07-24","o":8.06,"h":8.38,"l":7.74,"c":8.29,"v":6972800},{"d":"2025-07-25","o":8.28,"h":8.35,"l":7.86,"c":8.2,"v":6084800},{"d":"2025-07-28","o":8.2,"h":8.65,"l":7.99,"c":8.29,"v":7285200},{"d":"2025-07-29","o":8.15,"h":8.15,"l":7.08,"c":7.14,"v":10119100},{"d":"2025-07-30","o":7.17,"h":7.35,"l":6.86,"c":7.01,"v":6129200},{"d":"2025-07-31","o":7.1,"h":7.33,"l":6.83,"c":6.93,"v":6339400},{"d":"2025-08-01","o":6.45,"h":6.57,"l":6.07,"c":6.36,"v":7131600},{"d":"2025-08-04","o":6.86,"h":7.79,"l":6.76,"c":7.54,"v":10053600},{"d":"2025-08-05","o":7.81,"h":8.49,"l":7.68,"c":8.32,"v":11103500},{"d":"2025-08-06","o":8.32,"h":8.36,"l":7.8,"c":7.9,"v":8061300},{"d":"2025-08-07","o":8,"h":8.05,"l":7.43,"c":7.72,"v":6779900},{"d":"2025-08-08","o":8.6,"h":9.66,"l":7.64,"c":8.06,"v":21605600},{"d":"2025-08-11","o":8.15,"h":8.51,"l":7.63,"c":7.69,"v":10534300},{"d":"2025-08-12","o":7.79,"h":8.16,"l":7.55,"c":7.76,"v":8753300},{"d":"2025-08-13","o":7.93,"h":8.07,"l":7.05,"c":7.67,"v":12903800},{"d":"2025-08-14","o":7.48,"h":7.75,"l":7.21,"c":7.44,"v":5342900},{"d":"2025-08-15","o":7.43,"h":7.43,"l":6.94,"c":7.11,"v":4894000},{"d":"2025-08-18","o":7.04,"h":7.31,"l":6.86,"c":7.21,"v":4082700},{"d":"2025-08-19","o":7.19,"h":7.2,"l":6.68,"c":6.74,"v":4569800},{"d":"2025-08-20","o":6.62,"h":6.83,"l":6.36,"c":6.74,"v":4926300},{"d":"2025-08-21","o":6.62,"h":6.95,"l":6.55,"c":6.79,"v":3525900},{"d":"2025-08-22","o":6.71,"h":7.31,"l":6.7,"c":7.17,"v":5974600},{"d":"2025-08-25","o":7.16,"h":7.74,"l":6.96,"c":7.68,"v":6295000},{"d":"2025-08-26","o":7.58,"h":7.86,"l":7.43,"c":7.81,"v":7174200},{"d":"2025-08-27","o":7.83,"h":7.85,"l":7.29,"c":7.3,"v":4917300},{"d":"2025-08-28","o":7.34,"h":7.51,"l":7.02,"c":7.38,"v":4385600},{"d":"2025-08-29","o":7.36,"h":7.36,"l":6.78,"c":7.09,"v":4671300},{"d":"2025-09-02","o":6.84,"h":7.42,"l":6.66,"c":7.32,"v":4571400},{"d":"2025-09-03","o":7.45,"h":7.52,"l":7.07,"c":7.09,"v":3846500},{"d":"2025-09-04","o":7.02,"h":7.13,"l":6.83,"c":6.93,"v":5277800},{"d":"2025-09-05","o":7.02,"h":7.32,"l":6.68,"c":7.11,"v":4213400},{"d":"2025-09-08","o":7.18,"h":7.94,"l":7.18,"c":7.69,"v":10369100},{"d":"2025-09-09","o":7.7,"h":7.86,"l":7.31,"c":7.82,"v":7795100},{"d":"2025-09-10","o":8.01,"h":8.18,"l":7.37,"c":7.37,"v":9290500},{"d":"2025-09-11","o":7.68,"h":8.47,"l":7.41,"c":8.14,"v":13850400},{"d":"2025-09-12","o":8.12,"h":8.34,"l":7.96,"c":8.13,"v":6038700},{"d":"2025-09-15","o":8.4,"h":8.76,"l":8.17,"c":8.37,"v":8758200},{"d":"2025-09-16","o":8.4,"h":9.24,"l":8.08,"c":9.14,"v":11617900},{"d":"2025-09-17","o":9.15,"h":10.43,"l":8.91,"c":10.39,"v":16395400},{"d":"2025-09-18","o":10.51,"h":11.54,"l":10.51,"c":11.47,"v":14228800},{"d":"2025-09-19","o":11.52,"h":12.1,"l":11.4,"c":11.77,"v":17188700},{"d":"2025-09-22","o":11.52,"h":12.07,"l":11.15,"c":12.06,"v":8371000},{"d":"2025-09-23","o":12.18,"h":12.28,"l":11.4,"c":11.69,"v":10230000},{"d":"2025-09-24","o":11.9,"h":12,"l":10.85,"c":11.09,"v":9070300},{"d":"2025-09-25","o":10.4,"h":11.14,"l":10.06,"c":11.07,"v":8234400},{"d":"2025-09-26","o":11.02,"h":11.69,"l":10.73,"c":10.93,"v":5794600},{"d":"2025-09-29","o":11.08,"h":11.42,"l":10.42,"c":10.67,"v":6701100},{"d":"2025-09-30","o":10.59,"h":10.77,"l":10.05,"c":10.52,"v":7813800},{"d":"2025-10-01","o":10.48,"h":12.2,"l":10.36,"c":12.04,"v":10435400},{"d":"2025-10-02","o":12.16,"h":13.2,"l":11.96,"c":12.49,"v":11551500},{"d":"2025-10-03","o":12.75,"h":12.85,"l":12.21,"c":12.74,"v":7614200},{"d":"2025-10-06","o":13.23,"h":13.91,"l":12.81,"c":13.44,"v":13600200},{"d":"2025-10-07","o":13.59,"h":14.07,"l":12.65,"c":12.67,"v":10366400},{"d":"2025-10-08","o":12.84,"h":13.3,"l":12.39,"c":12.42,"v":7742400},{"d":"2025-10-09","o":12.8,"h":13.37,"l":12.39,"c":12.81,"v":6544800},{"d":"2025-10-10","o":12.65,"h":13.46,"l":11.82,"c":11.93,"v":11914700},{"d":"2025-10-13","o":12.55,"h":13.9,"l":12.52,"c":12.9,"v":11295500},{"d":"2025-10-14","o":12.4,"h":13.52,"l":11.77,"c":13.25,"v":9867700},{"d":"2025-10-15","o":14,"h":16.03,"l":13.91,"c":14.61,"v":19829600},{"d":"2025-10-16","o":15.76,"h":15.76,"l":12.71,"c":12.78,"v":15016500},{"d":"2025-10-17","o":12.55,"h":12.56,"l":11.57,"c":11.84,"v":10395500},{"d":"2025-10-20","o":12.36,"h":13.54,"l":11.89,"c":13.53,"v":9599700},{"d":"2025-10-21","o":13.16,"h":13.3,"l":12.05,"c":12.21,"v":9201400},{"d":"2025-10-22","o":11.95,"h":12.1,"l":10.76,"c":11.39,"v":11894100},{"d":"2025-10-23","o":11.46,"h":11.94,"l":11.35,"c":11.66,"v":4100500},{"d":"2025-10-24","o":12.31,"h":13.17,"l":12.03,"c":12.89,"v":6296200},{"d":"2025-10-27","o":13.26,"h":13.38,"l":12.37,"c":12.63,"v":6232200},{"d":"2025-10-28","o":12.79,"h":12.87,"l":11.71,"c":11.9,"v":5500400},{"d":"2025-10-29","o":12.01,"h":12.9,"l":11.83,"c":12.5,"v":6331800},{"d":"2025-10-30","o":12.27,"h":12.53,"l":11.93,"c":12.29,"v":3639700},{"d":"2025-10-31","o":12.68,"h":14.22,"l":12.54,"c":14.09,"v":11778500},{"d":"2025-11-03","o":14.5,"h":14.68,"l":13.36,"c":13.56,"v":8263900},{"d":"2025-11-04","o":12.41,"h":12.86,"l":12.09,"c":12.1,"v":7712600},{"d":"2025-11-05","o":12.49,"h":13.25,"l":12.15,"c":13.04,"v":7191900},{"d":"2025-11-06","o":12.72,"h":12.8,"l":10.62,"c":11.26,"v":13493000},{"d":"2025-11-07","o":11.84,"h":12.74,"l":10.9,"c":12.73,"v":11325700},{"d":"2025-11-10","o":13.39,"h":14.49,"l":12.9,"c":13.59,"v":12962600},{"d":"2025-11-11","o":13.57,"h":13.58,"l":12.16,"c":12.92,"v":9834700},{"d":"2025-11-12","o":13.28,"h":13.85,"l":12.05,"c":12.37,"v":9481600},{"d":"2025-11-13","o":12.24,"h":12.25,"l":10.95,"c":11.72,"v":10214100},{"d":"2025-11-14","o":10.8,"h":11.74,"l":10.63,"c":11.29,"v":6433200},{"d":"2025-11-17","o":11,"h":11.32,"l":10.17,"c":10.43,"v":7932800},{"d":"2025-11-18","o":10.13,"h":11.11,"l":9.91,"c":10.67,"v":7661100},{"d":"2025-11-19","o":10.69,"h":11.45,"l":10.62,"c":10.81,"v":4879200},{"d":"2025-11-20","o":11.5,"h":11.8,"l":10.28,"c":10.3,"v":7372100},{"d":"2025-11-21","o":10.25,"h":10.42,"l":9.36,"c":10.11,"v":7578000},{"d":"2025-11-24","o":10.24,"h":10.85,"l":10.16,"c":10.8,"v":6642600},{"d":"2025-11-25","o":10.68,"h":10.88,"l":10.22,"c":10.73,"v":3964100},{"d":"2025-11-26","o":10.92,"h":11,"l":10.4,"c":10.81,"v":4739900},{"d":"2025-11-28","o":11,"h":11.45,"l":10.84,"c":11.32,"v":2351300},{"d":"2025-12-01","o":10.87,"h":10.99,"l":10.5,"c":10.61,"v":3089300},{"d":"2025-12-02","o":10.83,"h":11.2,"l":10.72,"c":10.86,"v":4031500},{"d":"2025-12-03","o":10.69,"h":11.54,"l":10.5,"c":11.52,"v":5197700},{"d":"2025-12-04","o":11.47,"h":12.48,"l":11.27,"c":12.22,"v":6719600},{"d":"2025-12-05","o":12.14,"h":12.56,"l":12.06,"c":12.18,"v":4583900},{"d":"2025-12-08","o":12.32,"h":12.57,"l":11.67,"c":11.8,"v":5037200},{"d":"2025-12-09","o":11.61,"h":11.98,"l":11.35,"c":11.7,"v":5136000},{"d":"2025-12-10","o":11.52,"h":11.54,"l":10.76,"c":11.04,"v":6415900},{"d":"2025-12-11","o":10.78,"h":11.5,"l":10.15,"c":11.44,"v":5560800},{"d":"2025-12-12","o":11.28,"h":11.58,"l":10.8,"c":10.91,"v":4326900},{"d":"2025-12-15","o":11,"h":11.06,"l":10,"c":10.05,"v":4686100},{"d":"2025-12-16","o":9.9,"h":10.36,"l":9.84,"c":10.28,"v":4125400},{"d":"2025-12-17","o":10.19,"h":10.36,"l":8.77,"c":8.78,"v":10127300},{"d":"2025-12-18","o":9.12,"h":9.65,"l":9.03,"c":9.15,"v":7054700},{"d":"2025-12-19","o":9.27,"h":9.62,"l":9.25,"c":9.35,"v":8061800},{"d":"2025-12-22","o":9.22,"h":9.44,"l":8.84,"c":9.07,"v":6145700},{"d":"2025-12-23","o":8.79,"h":9.1,"l":8.53,"c":8.72,"v":6354500},{"d":"2025-12-24","o":8.6,"h":8.63,"l":8.39,"c":8.53,"v":2699200},{"d":"2025-12-26","o":8.41,"h":8.47,"l":8.12,"c":8.27,"v":3786400},{"d":"2025-12-29","o":8.1,"h":8.32,"l":7.82,"c":7.92,"v":5435800},{"d":"2025-12-30","o":7.95,"h":8.04,"l":7.8,"c":7.83,"v":4828000},{"d":"2025-12-31","o":7.85,"h":8.01,"l":7.71,"c":7.89,"v":6439400},{"d":"2026-01-02","o":8.45,"h":8.9,"l":8.23,"c":8.74,"v":5810000},{"d":"2026-01-05","o":9.3,"h":9.49,"l":8.98,"c":9.21,"v":5843300},{"d":"2026-01-06","o":9.26,"h":9.29,"l":8.73,"c":9.19,"v":5711500},{"d":"2026-01-07","o":8.92,"h":9.03,"l":8.72,"c":8.9,"v":6674200},{"d":"2026-01-08","o":8.95,"h":9.71,"l":8.83,"c":9.24,"v":6866100},{"d":"2026-01-09","o":9.4,"h":9.6,"l":9.14,"c":9.48,"v":6277500},{"d":"2026-01-12","o":9.73,"h":10.41,"l":9.6,"c":10.01,"v":8935000},{"d":"2026-01-13","o":10.17,"h":10.22,"l":9.39,"c":9.67,"v":7996200},{"d":"2026-01-14","o":9.43,"h":10.38,"l":9.17,"c":10.36,"v":6809700},{"d":"2026-01-15","o":10.42,"h":10.84,"l":10.11,"c":10.15,"v":8720400},{"d":"2026-01-16","o":10.23,"h":11.2,"l":10.12,"c":11,"v":10512800},{"d":"2026-01-20","o":10.45,"h":11.95,"l":10.3,"c":11.17,"v":10213600},{"d":"2026-01-21","o":11.5,"h":12.01,"l":10.65,"c":11.27,"v":12359800},{"d":"2026-01-22","o":11.71,"h":12.14,"l":11.47,"c":11.95,"v":10008100},{"d":"2026-01-23","o":11.95,"h":12.05,"l":11.1,"c":11.17,"v":7158600},{"d":"2026-01-26","o":11.1,"h":11.38,"l":10.72,"c":10.9,"v":5333400},{"d":"2026-01-27","o":11.03,"h":11.68,"l":10.82,"c":11.58,"v":5623400},{"d":"2026-01-28","o":11.67,"h":12.02,"l":11.37,"c":11.98,"v":7676700},{"d":"2026-01-29","o":12.94,"h":13.78,"l":12.37,"c":13.58,"v":18270800},{"d":"2026-01-30","o":13.25,"h":14,"l":12.2,"c":12.44,"v":11542100},{"d":"2026-02-02","o":12.39,"h":13.69,"l":12.31,"c":13.15,"v":9921000},{"d":"2026-02-03","o":13.9,"h":14.86,"l":13.62,"c":14.68,"v":15366500},{"d":"2026-02-04","o":14.67,"h":14.71,"l":12,"c":12.4,"v":15230400},{"d":"2026-02-05","o":11.96,"h":12.4,"l":10.5,"c":10.58,"v":10551600},{"d":"2026-02-06","o":11.27,"h":12.28,"l":11.02,"c":12.24,"v":8553500},{"d":"2026-02-09","o":11.9,"h":13.13,"l":11.7,"c":12.49,"v":7466800},{"d":"2026-02-10","o":12.24,"h":12.56,"l":11.4,"c":11.55,"v":5848200},{"d":"2026-02-11","o":11.95,"h":12.04,"l":10.67,"c":11.11,"v":5668300},{"d":"2026-02-12","o":11,"h":11.02,"l":10.01,"c":10.19,"v":5885300},{"d":"2026-02-13","o":10.13,"h":10.49,"l":9.76,"c":9.97,"v":7118000},{"d":"2026-02-17","o":9.78,"h":9.99,"l":9.23,"c":9.77,"v":4344500},{"d":"2026-02-18","o":9.75,"h":10.33,"l":9.65,"c":9.91,"v":4144000},{"d":"2026-02-19","o":9.53,"h":10.39,"l":9.46,"c":10.35,"v":4097100},{"d":"2026-02-20","o":10.15,"h":10.49,"l":9.33,"c":9.52,"v":5125300},{"d":"2026-02-23","o":10.31,"h":10.77,"l":9.9,"c":10.2,"v":7807800},{"d":"2026-02-24","o":10.01,"h":10.83,"l":9.9,"c":10.8,"v":6079200},{"d":"2026-02-25","o":10.97,"h":11.59,"l":10.94,"c":11.06,"v":7136300},{"d":"2026-02-26","o":10.81,"h":11.56,"l":10.71,"c":11.52,"v":8038200},{"d":"2026-02-27","o":11.07,"h":11.12,"l":10.44,"c":10.73,"v":7019100},{"d":"2026-03-02","o":10.42,"h":12.01,"l":10.35,"c":11.59,"v":10462800},{"d":"2026-03-03","o":11.13,"h":12.12,"l":10.97,"c":11.63,"v":7380500},{"d":"2026-03-04","o":12.13,"h":12.78,"l":11.85,"c":12.55,"v":9734600},{"d":"2026-03-05","o":13.47,"h":15.05,"l":13.25,"c":14.89,"v":28472300},{"d":"2026-03-06","o":14.73,"h":17.29,"l":14.53,"c":16.33,"v":23915800},{"d":"2026-03-09","o":16.13,"h":17.74,"l":15.87,"c":17.72,"v":15020200},{"d":"2026-03-10","o":17.46,"h":18.95,"l":17.41,"c":18,"v":14115600},{"d":"2026-03-11","o":18.13,"h":19.4,"l":18.1,"c":18.59,"v":11035600},{"d":"2026-03-12","o":18.68,"h":18.79,"l":17.69,"c":18.29,"v":10693100},{"d":"2026-03-13","o":18.23,"h":19.04,"l":17.63,"c":17.95,"v":8823300},{"d":"2026-03-16","o":17.8,"h":19.16,"l":17.7,"c":18.69,"v":8155200},{"d":"2026-03-17","o":18.6,"h":19.52,"l":18.6,"c":19.38,"v":7304300},{"d":"2026-03-18","o":19.38,"h":19.76,"l":18.82,"c":18.9,"v":6304700},{"d":"2026-03-19","o":18.61,"h":19.35,"l":17.85,"c":19.11,"v":7124700},{"d":"2026-03-20","o":19.2,"h":19.75,"l":17.74,"c":18.2,"v":9416100},{"d":"2026-03-23","o":17.91,"h":19.39,"l":17.76,"c":18.68,"v":7180200},{"d":"2026-03-24","o":18.4,"h":18.79,"l":17.34,"c":17.76,"v":7899200},{"d":"2026-03-25","o":18.09,"h":18.65,"l":17.81,"c":17.93,"v":8702600},{"d":"2026-03-26","o":17.39,"h":18.1,"l":16.79,"c":17.16,"v":5939100},{"d":"2026-03-27","o":17.08,"h":17.08,"l":15.9,"c":16.12,"v":6943600},{"d":"2026-03-30","o":16.16,"h":16.3,"l":14.5,"c":14.72,"v":9980600},{"d":"2026-03-31","o":15.01,"h":16.99,"l":14.81,"c":16.86,"v":8865640},{"d":"2026-04-01","o":17.05,"h":17.33,"l":15.35,"c":15.52,"v":8428850},{"d":"2026-04-02","o":15,"h":16.47,"l":14.8,"c":16,"v":5906314},{"d":"2026-04-06","o":16.09,"h":17.63,"l":16.06,"c":17.56,"v":6030553},{"d":"2026-04-07","o":17.41,"h":17.78,"l":15.76,"c":16.7,"v":6026880},{"d":"2026-04-08","o":17.97,"h":18.18,"l":16.82,"c":16.92,"v":6788954},{"d":"2026-04-09","o":16.63,"h":17.64,"l":15.87,"c":16.15,"v":7137494},{"d":"2026-04-10","o":16.25,"h":17.43,"l":16.25,"c":17.22,"v":5336548},{"d":"2026-04-13","o":17.23,"h":18.49,"l":16.83,"c":18.39,"v":8829232},{"d":"2026-04-14","o":19,"h":19.16,"l":17.23,"c":17.89,"v":7607335},{"d":"2026-04-15","o":18.07,"h":18.52,"l":17.47,"c":18.3,"v":5200129},{"d":"2026-04-16","o":18.45,"h":19.3,"l":17.91,"c":19.13,"v":7760537},{"d":"2026-04-17","o":19.21,"h":19.27,"l":18.47,"c":18.67,"v":5222482},{"d":"2026-04-20","o":18.47,"h":20.19,"l":18.31,"c":19.61,"v":10689970},{"d":"2026-04-21","o":20.06,"h":22.69,"l":19.87,"c":21.43,"v":20768174},{"d":"2026-04-22","o":21.86,"h":22.8,"l":21.27,"c":22.69,"v":10234225},{"d":"2026-04-23","o":22.38,"h":22.69,"l":20.73,"c":21.73,"v":6970918},{"d":"2026-04-24","o":22.07,"h":22.24,"l":20.32,"c":20.66,"v":5924726},{"d":"2026-04-27","o":20.69,"h":21.76,"l":20.61,"c":21.42,"v":5298453},{"d":"2026-04-28","o":20.75,"h":21.09,"l":19.1,"c":19.69,"v":7587422},{"d":"2026-04-29","o":19.93,"h":20.45,"l":19.63,"c":20.34,"v":5412661},{"d":"2026-04-30","o":20.55,"h":21.48,"l":20.45,"c":21.06,"v":5131824},{"d":"2026-05-01","o":21.12,"h":21.7,"l":20.16,"c":20.87,"v":6073874},{"d":"2026-05-04","o":21.38,"h":21.47,"l":19.81,"c":20.38,"v":4786026},{"d":"2026-05-05","o":20.65,"h":21.69,"l":20.47,"c":21.4,"v":6191045},{"d":"2026-05-06","o":21.59,"h":22.35,"l":20.7,"c":22.19,"v":5723744},{"d":"2026-05-07","o":19.14,"h":19.23,"l":15.38,"c":16.11,"v":30434152},{"d":"2026-05-08","o":16.92,"h":17.15,"l":16,"c":16.7,"v":11716531},{"d":"2026-05-11","o":16.58,"h":18.89,"l":16.23,"c":17.68,"v":11771889},{"d":"2026-05-12","o":17.4,"h":18.89,"l":17.23,"c":18.83,"v":9477263},{"d":"2026-05-13","o":18.78,"h":19.05,"l":17.38,"c":17.52,"v":7950742},{"d":"2026-05-14","o":17.41,"h":18.21,"l":17.31,"c":17.87,"v":5132072},{"d":"2026-05-15","o":17.45,"h":17.45,"l":16.74,"c":16.85,"v":5889447},{"d":"2026-05-18","o":16.71,"h":16.83,"l":15.08,"c":15.87,"v":7195156},{"d":"2026-05-19","o":15.6,"h":16,"l":14.78,"c":15.48,"v":6430842}]