[{"d":"2021-12-14","o":214.59,"h":214.59,"l":156.63,"c":162.15,"v":54226},{"d":"2021-12-15","o":164.22,"h":180.55,"l":151.34,"c":163.76,"v":16235},{"d":"2021-12-16","o":182.85,"h":182.85,"l":159.85,"c":164.45,"v":11074},{"d":"2021-12-17","o":172.5,"h":172.5,"l":121.9,"c":131.79,"v":12639},{"d":"2021-12-20","o":142.14,"h":142.14,"l":119.65,"c":135.7,"v":5978},{"d":"2021-12-21","o":144.9,"h":144.9,"l":124.66,"c":125.35,"v":4513},{"d":"2021-12-22","o":135.7,"h":135.7,"l":113.16,"c":120.75,"v":5687},{"d":"2021-12-23","o":120.29,"h":126.04,"l":117.99,"c":125.81,"v":1926},{"d":"2021-12-27","o":133.17,"h":133.4,"l":120.75,"c":132.25,"v":1130},{"d":"2021-12-28","o":129.26,"h":133.17,"l":119.6,"c":124.2,"v":2287},{"d":"2021-12-29","o":122.59,"h":126.5,"l":119.6,"c":119.6,"v":1561},{"d":"2021-12-30","o":121.67,"h":122.59,"l":116.15,"c":117.99,"v":5613},{"d":"2021-12-31","o":120.06,"h":126.27,"l":116.15,"c":117.3,"v":3630},{"d":"2022-01-03","o":117.99,"h":123.74,"l":116.38,"c":118.45,"v":5800},{"d":"2022-01-04","o":117.07,"h":121.44,"l":110.4,"c":112.01,"v":6870},{"d":"2022-01-05","o":113.39,"h":115,"l":109.48,"c":109.71,"v":2017},{"d":"2022-01-06","o":109.71,"h":112.93,"l":104.88,"c":106.03,"v":3200},{"d":"2022-01-07","o":106.49,"h":110.4,"l":104.65,"c":104.65,"v":4083},{"d":"2022-01-10","o":106.49,"h":109.25,"l":99.13,"c":102.81,"v":4657},{"d":"2022-01-11","o":104.31,"h":188.37,"l":98.44,"c":133.86,"v":325270},{"d":"2022-01-12","o":123.28,"h":224.25,"l":122.59,"c":160.54,"v":1743687},{"d":"2022-01-13","o":150.65,"h":153.87,"l":125.35,"c":127.65,"v":45783},{"d":"2022-01-14","o":122.13,"h":155.02,"l":115.23,"c":118.45,"v":51048},{"d":"2022-01-18","o":117.76,"h":140.99,"l":115.23,"c":128.8,"v":58070},{"d":"2022-01-19","o":155.02,"h":171.58,"l":140.76,"c":154.1,"v":239196},{"d":"2022-01-20","o":153.87,"h":166.75,"l":138,"c":151.8,"v":62443},{"d":"2022-01-21","o":147.2,"h":150.65,"l":132.48,"c":136.85,"v":25187},{"d":"2022-01-24","o":130.64,"h":134.37,"l":114.31,"c":125.35,"v":9783},{"d":"2022-01-25","o":120.06,"h":128.11,"l":111.09,"c":117.07,"v":11030},{"d":"2022-01-26","o":113.85,"h":130.87,"l":112.01,"c":113.16,"v":52887},{"d":"2022-01-27","o":112.7,"h":116.5,"l":95.68,"c":97.52,"v":10609},{"d":"2022-01-28","o":97.52,"h":104.88,"l":95.22,"c":95.22,"v":5643},{"d":"2022-01-31","o":94.07,"h":109.94,"l":94.07,"c":109.48,"v":12570},{"d":"2022-02-01","o":106.49,"h":116.38,"l":103.5,"c":111.09,"v":8591},{"d":"2022-02-02","o":108.79,"h":112.93,"l":101.2,"c":105.11,"v":8726},{"d":"2022-02-03","o":100.97,"h":102.88,"l":96.6,"c":98.44,"v":2287},{"d":"2022-02-04","o":99.59,"h":106.95,"l":96.83,"c":106.95,"v":4717},{"d":"2022-02-07","o":103.73,"h":111.32,"l":103.5,"c":105.11,"v":3865},{"d":"2022-02-08","o":106.03,"h":118.45,"l":103.75,"c":112.24,"v":22704},{"d":"2022-02-09","o":109.02,"h":120.75,"l":109.02,"c":117.3,"v":18048},{"d":"2022-02-10","o":111.32,"h":116.15,"l":109.25,"c":115,"v":2204},{"d":"2022-02-11","o":112.7,"h":117.53,"l":108.79,"c":110.17,"v":4791},{"d":"2022-02-14","o":107.87,"h":112.47,"l":102.35,"c":110.63,"v":2513},{"d":"2022-02-15","o":108.79,"h":111.55,"l":104.42,"c":110.86,"v":2052},{"d":"2022-02-16","o":110.17,"h":114.93,"l":102.58,"c":113.85,"v":3213},{"d":"2022-02-17","o":106.49,"h":117.3,"l":106.26,"c":114.08,"v":4065},{"d":"2022-02-18","o":109.94,"h":110.17,"l":103.96,"c":104.42,"v":2930},{"d":"2022-02-22","o":106.49,"h":106.95,"l":99.59,"c":106.26,"v":3748},{"d":"2022-02-23","o":98.67,"h":107.18,"l":98.21,"c":101.66,"v":7191},{"d":"2022-02-24","o":98.21,"h":101.2,"l":89.93,"c":101.2,"v":8139},{"d":"2022-02-25","o":98.67,"h":103.04,"l":94.53,"c":101.66,"v":1896},{"d":"2022-02-28","o":96.6,"h":99.36,"l":92.23,"c":99.36,"v":1626},{"d":"2022-03-01","o":98.21,"h":98.21,"l":92.92,"c":95.91,"v":2200},{"d":"2022-03-02","o":93.38,"h":96.74,"l":89.7,"c":93.84,"v":2735},{"d":"2022-03-03","o":94.76,"h":97.75,"l":92.02,"c":93.61,"v":2900},{"d":"2022-03-04","o":94.07,"h":95.45,"l":89.93,"c":91.75,"v":1191},{"d":"2022-03-07","o":99.82,"h":99.82,"l":85.56,"c":92,"v":3017},{"d":"2022-03-08","o":92.46,"h":94.76,"l":86.71,"c":91.77,"v":3361},{"d":"2022-03-09","o":94.07,"h":97.98,"l":90.39,"c":90.62,"v":12978},{"d":"2022-03-10","o":88.78,"h":88.78,"l":84.18,"c":86.02,"v":2309},{"d":"2022-03-11","o":87.4,"h":94.07,"l":76.13,"c":79.81,"v":11426},{"d":"2022-03-14","o":79.35,"h":82.57,"l":70.15,"c":70.15,"v":7952},{"d":"2022-03-15","o":71.3,"h":79.58,"l":71.3,"c":73.6,"v":1283},{"d":"2022-03-16","o":75.67,"h":79.58,"l":71.07,"c":71.07,"v":2013},{"d":"2022-03-17","o":79.58,"h":79.58,"l":74.29,"c":75.21,"v":2587},{"d":"2022-03-18","o":73.37,"h":85.1,"l":70.15,"c":70.15,"v":6665},{"d":"2022-03-21","o":84.18,"h":84.18,"l":64.4,"c":65.78,"v":4170},{"d":"2022-03-22","o":67.85,"h":73.6,"l":66.24,"c":71.3,"v":4600},{"d":"2022-03-23","o":73.37,"h":75.67,"l":68.54,"c":73.37,"v":3130},{"d":"2022-03-24","o":83.26,"h":83.26,"l":71.69,"c":71.76,"v":1583},{"d":"2022-03-25","o":75.67,"h":97.98,"l":70.38,"c":95.91,"v":13961},{"d":"2022-03-28","o":92,"h":92,"l":81.88,"c":86.94,"v":3826},{"d":"2022-03-29","o":90.62,"h":90.62,"l":70.15,"c":76.13,"v":6217},{"d":"2022-03-30","o":77.05,"h":80.96,"l":71.53,"c":75.9,"v":2870},{"d":"2022-03-31","o":75.9,"h":80.27,"l":72.47,"c":77.05,"v":2070},{"d":"2022-04-01","o":82.8,"h":92.92,"l":77.51,"c":89.7,"v":7657},{"d":"2022-04-04","o":94.99,"h":94.99,"l":85.44,"c":91.31,"v":2752},{"d":"2022-04-05","o":88.55,"h":94.07,"l":85.33,"c":85.33,"v":1000},{"d":"2022-04-06","o":92,"h":98.21,"l":83.26,"c":95.68,"v":4500},{"d":"2022-04-07","o":98.9,"h":98.9,"l":89.29,"c":95.45,"v":483},{"d":"2022-04-08","o":92.11,"h":95.22,"l":91.31,"c":91.31,"v":530},{"d":"2022-04-11","o":98.9,"h":98.9,"l":91.31,"c":94.3,"v":461},{"d":"2022-04-12","o":92,"h":95.45,"l":86.02,"c":86.48,"v":3435},{"d":"2022-04-13","o":85.79,"h":89.7,"l":82.34,"c":87.17,"v":1000},{"d":"2022-04-14","o":85.1,"h":90.85,"l":85.1,"c":89.01,"v":1130},{"d":"2022-04-18","o":87.4,"h":89.47,"l":81.65,"c":81.65,"v":317},{"d":"2022-04-19","o":86.25,"h":86.25,"l":82.8,"c":83.03,"v":417},{"d":"2022-04-20","o":81.65,"h":88.55,"l":77.74,"c":84.64,"v":3800},{"d":"2022-04-21","o":82.68,"h":93.52,"l":76.47,"c":78.66,"v":5065},{"d":"2022-04-22","o":78.66,"h":80.59,"l":74.98,"c":74.98,"v":687},{"d":"2022-04-25","o":74.75,"h":74.75,"l":65.55,"c":71.3,"v":2126},{"d":"2022-04-26","o":69.46,"h":75.9,"l":67.25,"c":75.44,"v":683},{"d":"2022-04-27","o":72.45,"h":75.9,"l":71.99,"c":75.21,"v":604},{"d":"2022-04-28","o":69.23,"h":75.67,"l":69,"c":75.67,"v":1217},{"d":"2022-04-29","o":74.54,"h":80.27,"l":73.6,"c":80.27,"v":2496},{"d":"2022-05-02","o":80.27,"h":80.73,"l":72.45,"c":75.9,"v":717},{"d":"2022-05-03","o":79.35,"h":79.35,"l":69,"c":76.59,"v":1026},{"d":"2022-05-04","o":71.3,"h":74.52,"l":70.15,"c":71.53,"v":943},{"d":"2022-05-05","o":74.06,"h":74.06,"l":71.69,"c":72.22,"v":278},{"d":"2022-05-06","o":73.83,"h":73.83,"l":69.69,"c":71.99,"v":1270},{"d":"2022-05-09","o":73.14,"h":73.6,"l":66.7,"c":73.6,"v":765},{"d":"2022-05-10","o":70.52,"h":71.97,"l":69,"c":71.3,"v":239},{"d":"2022-05-11","o":67.11,"h":69,"l":66.47,"c":67.39,"v":496},{"d":"2022-05-12","o":68.08,"h":71.07,"l":65.55,"c":70.61,"v":517},{"d":"2022-05-13","o":73.14,"h":77.74,"l":69.69,"c":71.99,"v":1183},{"d":"2022-05-16","o":79.12,"h":82.8,"l":74.98,"c":82.8,"v":1113},{"d":"2022-05-17","o":86.25,"h":86.25,"l":80.73,"c":81.65,"v":1817},{"d":"2022-05-18","o":81.65,"h":81.65,"l":77.28,"c":78.66,"v":235},{"d":"2022-05-19","o":77.05,"h":78.43,"l":69.23,"c":70.15,"v":1309},{"d":"2022-05-20","o":72.84,"h":72.84,"l":69,"c":69.46,"v":1500},{"d":"2022-05-23","o":73.6,"h":73.6,"l":63.71,"c":68.54,"v":1213},{"d":"2022-05-24","o":68.77,"h":68.77,"l":64.17,"c":64.63,"v":357},{"d":"2022-05-25","o":64.86,"h":64.86,"l":57.73,"c":61.18,"v":1752},{"d":"2022-05-26","o":62.56,"h":65.48,"l":61.87,"c":63.92,"v":578},{"d":"2022-05-27","o":63.94,"h":64.17,"l":57.27,"c":59.34,"v":926},{"d":"2022-05-31","o":61.46,"h":66.45,"l":61.18,"c":62.56,"v":1191},{"d":"2022-06-01","o":64.4,"h":67.16,"l":57.96,"c":59.8,"v":400},{"d":"2022-06-02","o":60.03,"h":64.63,"l":58.49,"c":60.49,"v":265},{"d":"2022-06-03","o":57.96,"h":65.89,"l":57.96,"c":62.33,"v":248},{"d":"2022-06-06","o":60.95,"h":67.85,"l":60.95,"c":67.85,"v":1087},{"d":"2022-06-07","o":66.7,"h":71.99,"l":66.7,"c":70.38,"v":639},{"d":"2022-06-08","o":64.4,"h":70.61,"l":64.17,"c":64.17,"v":187},{"d":"2022-06-09","o":69.23,"h":69.23,"l":64.63,"c":64.63,"v":130},{"d":"2022-06-10","o":64.63,"h":68.31,"l":56.12,"c":68.31,"v":1052},{"d":"2022-06-13","o":68.77,"h":68.77,"l":62.1,"c":62.1,"v":339},{"d":"2022-06-14","o":58.4,"h":61.87,"l":58.4,"c":59.57,"v":96},{"d":"2022-06-15","o":64.86,"h":66.52,"l":61.18,"c":61.41,"v":565},{"d":"2022-06-16","o":67.85,"h":67.85,"l":58.88,"c":58.88,"v":174},{"d":"2022-06-17","o":61.64,"h":61.64,"l":57.5,"c":60.03,"v":509},{"d":"2022-06-21","o":58.19,"h":60.03,"l":49.45,"c":50.6,"v":839},{"d":"2022-06-22","o":53.36,"h":53.36,"l":43.01,"c":43.7,"v":3604},{"d":"2022-06-23","o":45.31,"h":45.31,"l":39.42,"c":40.25,"v":4126},{"d":"2022-06-24","o":39.1,"h":41.24,"l":37.95,"c":37.95,"v":4157},{"d":"2022-06-27","o":37.03,"h":41.17,"l":35.65,"c":36.8,"v":7017},{"d":"2022-06-28","o":36.8,"h":39.79,"l":33.12,"c":34.5,"v":4465},{"d":"2022-06-29","o":34.5,"h":48.62,"l":33.35,"c":43.7,"v":10387},{"d":"2022-06-30","o":43.7,"h":51.75,"l":40.94,"c":42.78,"v":10743},{"d":"2022-07-01","o":41.4,"h":46.58,"l":40.25,"c":44.39,"v":2148},{"d":"2022-07-05","o":43.01,"h":48.3,"l":43.01,"c":48.3,"v":448},{"d":"2022-07-06","o":48.53,"h":49.45,"l":45.77,"c":49.45,"v":374},{"d":"2022-07-07","o":48.07,"h":52.21,"l":47.38,"c":48.99,"v":3604},{"d":"2022-07-08","o":48.3,"h":51.75,"l":48.3,"c":49.91,"v":739},{"d":"2022-07-11","o":50.83,"h":51.52,"l":50.6,"c":51.52,"v":422},{"d":"2022-07-12","o":50.83,"h":54.97,"l":50.6,"c":53.36,"v":565},{"d":"2022-07-13","o":53.24,"h":53.82,"l":52.21,"c":53.82,"v":617},{"d":"2022-07-14","o":52.21,"h":53.82,"l":52.21,"c":52.9,"v":178},{"d":"2022-07-15","o":52.9,"h":54.51,"l":52.9,"c":54.28,"v":222},{"d":"2022-07-18","o":60.95,"h":60.95,"l":52.67,"c":52.9,"v":348},{"d":"2022-07-19","o":55.89,"h":58.42,"l":54.97,"c":56.35,"v":639},{"d":"2022-07-20","o":63.25,"h":63.25,"l":55.66,"c":57.73,"v":678},{"d":"2022-07-21","o":56.24,"h":56.24,"l":55.89,"c":55.89,"v":78},{"d":"2022-07-22","o":58.76,"h":58.76,"l":57.5,"c":57.5,"v":165},{"d":"2022-07-25","o":59.8,"h":59.8,"l":55.66,"c":55.66,"v":157},{"d":"2022-07-26","o":56.69,"h":58.42,"l":56.69,"c":58.19,"v":96},{"d":"2022-07-27","o":66.47,"h":66.47,"l":55.89,"c":58.65,"v":339},{"d":"2022-07-28","o":56.35,"h":58.53,"l":56.35,"c":57.73,"v":513},{"d":"2022-07-29","o":59.8,"h":64.4,"l":55.66,"c":56.35,"v":1335},{"d":"2022-08-01","o":55.2,"h":56.81,"l":55.2,"c":55.66,"v":213},{"d":"2022-08-02","o":55.66,"h":57.27,"l":55.2,"c":55.2,"v":139},{"d":"2022-08-03","o":59.46,"h":67.85,"l":57.04,"c":59.34,"v":3300},{"d":"2022-08-04","o":57.73,"h":59.34,"l":56.35,"c":58.19,"v":496},{"d":"2022-08-05","o":57.5,"h":60.49,"l":57.5,"c":60.03,"v":509},{"d":"2022-08-08","o":66.7,"h":66.7,"l":60.72,"c":63.34,"v":374},{"d":"2022-08-09","o":63.25,"h":66.93,"l":63.25,"c":66.47,"v":435},{"d":"2022-08-10","o":69,"h":73.6,"l":63.89,"c":71.3,"v":530},{"d":"2022-08-11","o":64.17,"h":80.5,"l":64.17,"c":79.81,"v":1852},{"d":"2022-08-12","o":76.82,"h":80.04,"l":73.6,"c":73.83,"v":748},{"d":"2022-08-15","o":76.36,"h":76.82,"l":72.45,"c":74.06,"v":283},{"d":"2022-08-16","o":85.56,"h":85.56,"l":74.29,"c":74.75,"v":248},{"d":"2022-08-17","o":72.68,"h":72.68,"l":69,"c":69,"v":513},{"d":"2022-08-18","o":69.23,"h":69.92,"l":64.4,"c":69,"v":1013},{"d":"2022-08-19","o":57.96,"h":64.63,"l":57.96,"c":64.17,"v":304},{"d":"2022-08-22","o":64.4,"h":67.85,"l":63.02,"c":67.85,"v":165},{"d":"2022-08-23","o":74.06,"h":74.06,"l":65.07,"c":70.38,"v":213},{"d":"2022-08-24","o":67.62,"h":67.62,"l":59.8,"c":59.8,"v":870},{"d":"2022-08-25","o":71.3,"h":71.3,"l":61.18,"c":64.4,"v":117},{"d":"2022-08-26","o":73.6,"h":73.6,"l":66.7,"c":72.22,"v":917},{"d":"2022-08-29","o":72.45,"h":72.45,"l":62.1,"c":62.1,"v":1543},{"d":"2022-08-30","o":72.22,"h":72.22,"l":60.95,"c":64.42,"v":1074},{"d":"2022-08-31","o":71.3,"h":71.3,"l":62.33,"c":68.08,"v":270},{"d":"2022-09-01","o":69.69,"h":69.92,"l":64.17,"c":69.92,"v":309},{"d":"2022-09-02","o":68.31,"h":68.54,"l":64.7,"c":68.54,"v":135},{"d":"2022-09-06","o":68.54,"h":69.23,"l":64.79,"c":69.23,"v":304},{"d":"2022-09-07","o":68.43,"h":70.15,"l":67.85,"c":70.15,"v":422},{"d":"2022-09-08","o":69.23,"h":70.43,"l":65.32,"c":65.32,"v":435},{"d":"2022-09-09","o":68.68,"h":70.15,"l":65.78,"c":69.69,"v":622},{"d":"2022-09-12","o":69.46,"h":70.84,"l":67.55,"c":68.31,"v":848},{"d":"2022-09-13","o":67.16,"h":67.39,"l":65.55,"c":65.55,"v":178},{"d":"2022-09-14","o":68.77,"h":68.77,"l":62.1,"c":62.1,"v":522},{"d":"2022-09-15","o":71.07,"h":71.07,"l":57.5,"c":57.5,"v":683},{"d":"2022-09-16","o":59.02,"h":59.48,"l":55.2,"c":55.2,"v":996},{"d":"2022-09-19","o":55.2,"h":55.89,"l":51.75,"c":51.75,"v":1183},{"d":"2022-09-20","o":50.37,"h":52.6,"l":50.37,"c":50.37,"v":178},{"d":"2022-09-21","o":48.99,"h":54.51,"l":48.99,"c":51.06,"v":300},{"d":"2022-09-22","o":48.76,"h":55.89,"l":48.76,"c":54.74,"v":470},{"d":"2022-09-23","o":54.74,"h":54.74,"l":47.84,"c":47.84,"v":530},{"d":"2022-09-26","o":47.84,"h":47.84,"l":42.78,"c":42.78,"v":187},{"d":"2022-09-27","o":47.49,"h":47.49,"l":43.93,"c":44.62,"v":478},{"d":"2022-09-28","o":46.69,"h":50.6,"l":46.23,"c":46.23,"v":178},{"d":"2022-09-29","o":48.76,"h":50.6,"l":44.62,"c":47.38,"v":178},{"d":"2022-09-30","o":44.39,"h":46.92,"l":40.71,"c":40.71,"v":465},{"d":"2022-10-03","o":36.11,"h":42.27,"l":36.11,"c":42.27,"v":439},{"d":"2022-10-04","o":42.53,"h":42.55,"l":40.71,"c":40.94,"v":374},{"d":"2022-10-05","o":41.97,"h":42.32,"l":40.94,"c":40.94,"v":413},{"d":"2022-10-06","o":41.86,"h":42.32,"l":40.48,"c":41.63,"v":135},{"d":"2022-10-07","o":41.86,"h":42.09,"l":40.48,"c":40.48,"v":100},{"d":"2022-10-10","o":40.02,"h":40.71,"l":40.02,"c":40.71,"v":91},{"d":"2022-10-11","o":41.51,"h":41.51,"l":36.8,"c":37.26,"v":874},{"d":"2022-10-12","o":39.1,"h":39.1,"l":37.1,"c":38.87,"v":174},{"d":"2022-10-13","o":38.41,"h":38.41,"l":37.03,"c":37.03,"v":87},{"d":"2022-10-14","o":36.8,"h":36.8,"l":36.32,"c":36.32,"v":39},{"d":"2022-10-17","o":36.75,"h":36.75,"l":35.08,"c":35.99,"v":330},{"d":"2022-10-18","o":35.67,"h":36.8,"l":35.08,"c":36.57,"v":743},{"d":"2022-10-19","o":36.8,"h":38.64,"l":36.8,"c":37.95,"v":148},{"d":"2022-10-20","o":38.87,"h":39.1,"l":38.04,"c":38.04,"v":239},{"d":"2022-10-21","o":38.87,"h":39.1,"l":38.64,"c":39.1,"v":257},{"d":"2022-10-24","o":39.1,"h":40.13,"l":38.64,"c":38.64,"v":178},{"d":"2022-10-25","o":38.13,"h":40.02,"l":38.13,"c":39.79,"v":400},{"d":"2022-10-26","o":39.33,"h":41.4,"l":39.33,"c":40.94,"v":157},{"d":"2022-10-27","o":41.4,"h":42.32,"l":39.79,"c":42.32,"v":222},{"d":"2022-10-28","o":41.17,"h":41.17,"l":38.87,"c":40.25,"v":161},{"d":"2022-10-31","o":40.71,"h":41.17,"l":38.41,"c":38.41,"v":317},{"d":"2022-11-01","o":41.17,"h":41.17,"l":36.94,"c":37.95,"v":674},{"d":"2022-11-02","o":37.49,"h":37.72,"l":36.57,"c":36.57,"v":35},{"d":"2022-11-03","o":36.92,"h":37.26,"l":36.11,"c":36.34,"v":161},{"d":"2022-11-04","o":36.25,"h":37.95,"l":36.25,"c":37.15,"v":83},{"d":"2022-11-07","o":38.41,"h":38.41,"l":36.82,"c":36.82,"v":52},{"d":"2022-11-08","o":36.8,"h":39.42,"l":36.11,"c":36.11,"v":291},{"d":"2022-11-09","o":37.72,"h":39.12,"l":34.5,"c":34.5,"v":765},{"d":"2022-11-10","o":37.15,"h":37.15,"l":35.65,"c":36.11,"v":113},{"d":"2022-11-11","o":36.69,"h":37.51,"l":35.65,"c":35.65,"v":161},{"d":"2022-11-14","o":37.72,"h":37.72,"l":35.65,"c":35.65,"v":126},{"d":"2022-11-15","o":37.26,"h":37.26,"l":34.5,"c":35.05,"v":213},{"d":"2022-11-16","o":37.95,"h":37.95,"l":34.73,"c":35.19,"v":239},{"d":"2022-11-17","o":35.19,"h":35.19,"l":34.5,"c":34.5,"v":113},{"d":"2022-11-18","o":34.73,"h":35.63,"l":34.73,"c":34.73,"v":91},{"d":"2022-11-21","o":35.65,"h":36.25,"l":34.96,"c":35.42,"v":178},{"d":"2022-11-22","o":35.53,"h":35.88,"l":34.5,"c":34.5,"v":443},{"d":"2022-11-23","o":35.42,"h":35.42,"l":33.35,"c":35.42,"v":109},{"d":"2022-11-25","o":36.11,"h":36.11,"l":36.11,"c":36.11,"v":4},{"d":"2022-11-28","o":36.11,"h":36.11,"l":35.65,"c":35.65,"v":52},{"d":"2022-11-29","o":34.73,"h":36.34,"l":34.5,"c":34.5,"v":161},{"d":"2022-11-30","o":34.5,"h":35.42,"l":34.5,"c":35.42,"v":61},{"d":"2022-12-01","o":34.73,"h":35.88,"l":34.5,"c":35.19,"v":283},{"d":"2022-12-02","o":34.5,"h":36.57,"l":34.5,"c":34.96,"v":191},{"d":"2022-12-05","o":35.12,"h":35.42,"l":34.96,"c":34.96,"v":61},{"d":"2022-12-06","o":33.35,"h":35.31,"l":33.35,"c":33.69,"v":248},{"d":"2022-12-07","o":33.81,"h":34.62,"l":31.28,"c":31.51,"v":448},{"d":"2022-12-08","o":34.27,"h":34.27,"l":29.28,"c":30.54,"v":257},{"d":"2022-12-09","o":30.59,"h":30.59,"l":28.98,"c":29.62,"v":335},{"d":"2022-12-12","o":29.44,"h":31.28,"l":29.44,"c":31.28,"v":496},{"d":"2022-12-13","o":32.38,"h":32.38,"l":28.75,"c":30.13,"v":322},{"d":"2022-12-14","o":30.13,"h":30.59,"l":30.13,"c":30.13,"v":87},{"d":"2022-12-15","o":29.67,"h":29.67,"l":28.29,"c":28.52,"v":200},{"d":"2022-12-16","o":29.9,"h":29.9,"l":28.52,"c":29.67,"v":283},{"d":"2022-12-19","o":29.21,"h":29.67,"l":26.91,"c":26.96,"v":361},{"d":"2022-12-20","o":27.6,"h":27.6,"l":25.3,"c":25.53,"v":961},{"d":"2022-12-21","o":25.3,"h":26.45,"l":25.3,"c":25.53,"v":470},{"d":"2022-12-22","o":25.3,"h":26.45,"l":25.3,"c":26.45,"v":343},{"d":"2022-12-23","o":25.88,"h":26.45,"l":25.3,"c":25.76,"v":387},{"d":"2022-12-27","o":25.3,"h":25.3,"l":23.48,"c":23.92,"v":600},{"d":"2022-12-28","o":20.93,"h":25.05,"l":20.93,"c":24.08,"v":639},{"d":"2022-12-29","o":23,"h":24.38,"l":23,"c":24.38,"v":461},{"d":"2022-12-30","o":23.46,"h":24.26,"l":21.85,"c":22.52,"v":535},{"d":"2023-01-03","o":20.7,"h":22.54,"l":20.7,"c":22.54,"v":578},{"d":"2023-01-04","o":21.85,"h":22.33,"l":21.44,"c":21.85,"v":52},{"d":"2023-01-05","o":22.36,"h":22.36,"l":21.16,"c":21.85,"v":396},{"d":"2023-01-06","o":21.5,"h":21.8,"l":21.5,"c":21.8,"v":57},{"d":"2023-01-09","o":21.85,"h":21.85,"l":20.93,"c":21.16,"v":252},{"d":"2023-01-10","o":20.72,"h":21.71,"l":20.72,"c":21.39,"v":335},{"d":"2023-01-11","o":21.62,"h":24.38,"l":21.62,"c":21.85,"v":1087},{"d":"2023-01-12","o":23,"h":23.44,"l":21.9,"c":22.08,"v":509},{"d":"2023-01-13","o":23.23,"h":23.81,"l":23.05,"c":23.81,"v":148},{"d":"2023-01-17","o":22.77,"h":23.92,"l":20.7,"c":20.93,"v":613},{"d":"2023-01-18","o":21.85,"h":21.85,"l":21.05,"c":21.16,"v":226},{"d":"2023-01-19","o":21.48,"h":21.85,"l":21.48,"c":21.62,"v":343},{"d":"2023-01-20","o":21.85,"h":24.15,"l":21.62,"c":23.69,"v":1226},{"d":"2023-01-23","o":23.69,"h":24.15,"l":22.31,"c":22.93,"v":161},{"d":"2023-01-24","o":22.77,"h":23.23,"l":22.77,"c":23.23,"v":178},{"d":"2023-01-25","o":23.62,"h":24.15,"l":23.58,"c":23.81,"v":970},{"d":"2023-01-26","o":25.99,"h":25.99,"l":23.55,"c":24.38,"v":374},{"d":"2023-01-27","o":25.18,"h":26.45,"l":25.07,"c":26.01,"v":609},{"d":"2023-01-30","o":26.45,"h":26.45,"l":22.08,"c":22.31,"v":2343},{"d":"2023-01-31","o":22.86,"h":23.92,"l":21.85,"c":23.69,"v":317},{"d":"2023-02-01","o":24.15,"h":24.15,"l":23.23,"c":23.46,"v":448},{"d":"2023-02-02","o":24.15,"h":45.77,"l":23.23,"c":41.4,"v":125583},{"d":"2023-02-03","o":33.35,"h":34.27,"l":27.83,"c":30.59,"v":43130},{"d":"2023-02-06","o":31.05,"h":31.05,"l":28.06,"c":28.06,"v":5830},{"d":"2023-02-07","o":28.75,"h":28.98,"l":25.99,"c":28.06,"v":3170},{"d":"2023-02-08","o":26.45,"h":27.37,"l":25.07,"c":26.45,"v":1004},{"d":"2023-02-09","o":25.53,"h":27.37,"l":25.3,"c":26.33,"v":1222},{"d":"2023-02-10","o":26.45,"h":27.37,"l":25.3,"c":26.68,"v":526},{"d":"2023-02-13","o":27.37,"h":27.6,"l":24.84,"c":26.22,"v":2478},{"d":"2023-02-14","o":25.53,"h":27.37,"l":25.3,"c":26.33,"v":1922},{"d":"2023-02-15","o":26.45,"h":27.14,"l":25.76,"c":26.45,"v":357},{"d":"2023-02-16","o":25.67,"h":27.94,"l":25.53,"c":27.6,"v":4335},{"d":"2023-02-17","o":26.68,"h":29.9,"l":26.68,"c":29.9,"v":2900},{"d":"2023-02-21","o":29.44,"h":29.44,"l":23.23,"c":24.15,"v":2730},{"d":"2023-02-22","o":23,"h":25.07,"l":23,"c":24.38,"v":657},{"d":"2023-02-23","o":23.92,"h":24.15,"l":22.98,"c":23.69,"v":987},{"d":"2023-02-24","o":23,"h":23.69,"l":23,"c":23.23,"v":652},{"d":"2023-02-27","o":23.69,"h":24.84,"l":23,"c":23.58,"v":2365},{"d":"2023-02-28","o":23.92,"h":23.92,"l":23,"c":23.92,"v":322},{"d":"2023-03-01","o":23.92,"h":23.92,"l":23,"c":23,"v":596},{"d":"2023-03-02","o":23.58,"h":25.3,"l":23,"c":25.07,"v":4291},{"d":"2023-03-03","o":24.38,"h":24.61,"l":23,"c":23.46,"v":622},{"d":"2023-03-06","o":23.92,"h":24.15,"l":22.54,"c":22.54,"v":1391},{"d":"2023-03-07","o":22.89,"h":23.23,"l":22.54,"c":22.77,"v":870},{"d":"2023-03-08","o":22.54,"h":23.23,"l":22.31,"c":23,"v":1070},{"d":"2023-03-09","o":22.54,"h":22.54,"l":20.17,"c":20.47,"v":2470},{"d":"2023-03-10","o":21.23,"h":21.53,"l":17.48,"c":18.4,"v":1630},{"d":"2023-03-13","o":18.4,"h":18.4,"l":16.79,"c":16.97,"v":2013},{"d":"2023-03-14","o":16.97,"h":17.94,"l":16.12,"c":16.33,"v":1070},{"d":"2023-03-15","o":16.33,"h":16.56,"l":14.95,"c":14.95,"v":830},{"d":"2023-03-16","o":15.41,"h":16.33,"l":14.72,"c":14.84,"v":1170},{"d":"2023-03-17","o":15.64,"h":16.1,"l":9.09,"c":12.88,"v":5670},{"d":"2023-03-20","o":12.49,"h":13.11,"l":11.04,"c":12.19,"v":1539},{"d":"2023-03-21","o":12.42,"h":12.65,"l":11.73,"c":12.19,"v":1009},{"d":"2023-03-22","o":13.8,"h":14.1,"l":12.19,"c":12.42,"v":1300},{"d":"2023-03-23","o":11.73,"h":13.71,"l":11.73,"c":12.7,"v":874},{"d":"2023-03-24","o":13.11,"h":13.11,"l":12.65,"c":12.65,"v":43},{"d":"2023-03-27","o":12.65,"h":12.65,"l":11.5,"c":12.12,"v":574},{"d":"2023-03-28","o":12.19,"h":12.19,"l":10.86,"c":11.5,"v":1461},{"d":"2023-03-29","o":10.99,"h":13.36,"l":10.81,"c":12.65,"v":852},{"d":"2023-03-30","o":10.35,"h":12.65,"l":9.89,"c":10.12,"v":922},{"d":"2023-03-31","o":10.01,"h":11.48,"l":10.01,"c":11.27,"v":1543},{"d":"2023-04-03","o":10.35,"h":10.58,"l":8.97,"c":10.1,"v":1978},{"d":"2023-04-04","o":9.96,"h":10.35,"l":9.2,"c":10.35,"v":874},{"d":"2023-04-05","o":10.35,"h":10.35,"l":9.43,"c":9.66,"v":878},{"d":"2023-04-06","o":9.66,"h":10.33,"l":8.76,"c":9.22,"v":3004},{"d":"2023-04-10","o":10.35,"h":10.35,"l":8.85,"c":8.85,"v":1222},{"d":"2023-04-11","o":9.41,"h":9.59,"l":8.85,"c":9.59,"v":5065},{"d":"2023-04-12","o":9.31,"h":9.43,"l":9.15,"c":9.15,"v":748},{"d":"2023-04-13","o":8.74,"h":9.43,"l":8.51,"c":8.56,"v":3970},{"d":"2023-04-14","o":10.17,"h":10.17,"l":8.85,"c":8.88,"v":1704},{"d":"2023-04-17","o":8.97,"h":9.66,"l":8.97,"c":8.97,"v":1309},{"d":"2023-04-18","o":10.12,"h":12.53,"l":8.99,"c":10.35,"v":22343},{"d":"2023-04-19","o":10.88,"h":13.52,"l":10.58,"c":10.83,"v":7135},{"d":"2023-04-20","o":11.57,"h":11.57,"l":10.35,"c":11.11,"v":400},{"d":"2023-04-21","o":11.06,"h":12.4,"l":10.12,"c":10.35,"v":2322},{"d":"2023-04-24","o":10.88,"h":12.65,"l":10.37,"c":11.15,"v":1443},{"d":"2023-04-25","o":11.27,"h":13.34,"l":10.12,"c":11.73,"v":7857},{"d":"2023-04-26","o":12.19,"h":12.42,"l":10.19,"c":10.4,"v":7065},{"d":"2023-04-27","o":10.07,"h":11.48,"l":9.89,"c":9.89,"v":435},{"d":"2023-04-28","o":9.89,"h":11.5,"l":9.43,"c":11.04,"v":322},{"d":"2023-05-01","o":11.5,"h":11.57,"l":10.83,"c":11.29,"v":983},{"d":"2023-05-02","o":11.27,"h":12.05,"l":10.51,"c":11.04,"v":1013},{"d":"2023-05-03","o":12.19,"h":12.19,"l":10.35,"c":10.86,"v":1617},{"d":"2023-05-04","o":11.5,"h":12.19,"l":10.35,"c":12.19,"v":3013},{"d":"2023-05-05","o":11.27,"h":11.96,"l":11.27,"c":11.96,"v":822},{"d":"2023-05-08","o":10.81,"h":12.19,"l":10.81,"c":11.61,"v":1474},{"d":"2023-05-09","o":11.73,"h":11.73,"l":11.71,"c":11.73,"v":526},{"d":"2023-05-10","o":11.73,"h":12.65,"l":10.58,"c":12.53,"v":4074},{"d":"2023-05-11","o":12.65,"h":12.65,"l":11.96,"c":12.19,"v":48},{"d":"2023-05-12","o":11.5,"h":12.65,"l":11.5,"c":12.42,"v":2557},{"d":"2023-05-15","o":12.65,"h":12.65,"l":11.27,"c":11.27,"v":835},{"d":"2023-05-16","o":11.87,"h":11.87,"l":10.35,"c":10.35,"v":1678},{"d":"2023-05-17","o":10.35,"h":11.5,"l":10.01,"c":10.23,"v":2122},{"d":"2023-05-18","o":10.35,"h":11.73,"l":9.2,"c":9.2,"v":996},{"d":"2023-05-19","o":10.35,"h":11.5,"l":9.77,"c":11.32,"v":904},{"d":"2023-05-22","o":11.5,"h":12.65,"l":10.47,"c":12.65,"v":8139},{"d":"2023-05-23","o":12.65,"h":12.65,"l":11.5,"c":11.89,"v":665},{"d":"2023-05-24","o":11.55,"h":11.96,"l":10.81,"c":11.71,"v":1183},{"d":"2023-05-25","o":12.42,"h":12.42,"l":10.81,"c":10.86,"v":348},{"d":"2023-05-26","o":10.81,"h":12.21,"l":10.81,"c":12.21,"v":178},{"d":"2023-05-30","o":12.65,"h":12.65,"l":11.27,"c":11.52,"v":404},{"d":"2023-05-31","o":12.26,"h":12.42,"l":11.96,"c":11.96,"v":296},{"d":"2023-06-01","o":12.65,"h":12.65,"l":11.73,"c":12.65,"v":170},{"d":"2023-06-02","o":11.5,"h":12.42,"l":11.04,"c":11.48,"v":613},{"d":"2023-06-05","o":12.65,"h":12.65,"l":11.5,"c":11.5,"v":396},{"d":"2023-06-06","o":11.5,"h":11.73,"l":10.83,"c":10.83,"v":300},{"d":"2023-06-07","o":11.04,"h":11.5,"l":10.83,"c":10.83,"v":361},{"d":"2023-06-08","o":10.83,"h":11.96,"l":10.83,"c":10.83,"v":83},{"d":"2023-06-09","o":10.83,"h":11.39,"l":10.83,"c":10.83,"v":96},{"d":"2023-06-12","o":10.95,"h":11.52,"l":10.95,"c":11.09,"v":178},{"d":"2023-06-13","o":11.82,"h":12.35,"l":11.09,"c":11.96,"v":3530},{"d":"2023-06-14","o":11.27,"h":12.65,"l":10.81,"c":11.45,"v":6396},{"d":"2023-06-15","o":11.27,"h":11.27,"l":8.37,"c":8.51,"v":29874},{"d":"2023-06-16","o":9.43,"h":9.43,"l":8.05,"c":8.07,"v":15783},{"d":"2023-06-20","o":8.95,"h":8.95,"l":7.59,"c":8.16,"v":4261},{"d":"2023-06-21","o":8.58,"h":8.58,"l":4.92,"c":6.67,"v":43057},{"d":"2023-06-22","o":6.67,"h":6.67,"l":5.15,"c":6.21,"v":104361},{"d":"2023-06-23","o":5.98,"h":6.62,"l":5.29,"c":5.52,"v":17574},{"d":"2023-06-26","o":5.75,"h":5.86,"l":5.47,"c":5.52,"v":3817},{"d":"2023-06-27","o":5.66,"h":5.66,"l":5.13,"c":5.52,"v":4687},{"d":"2023-06-28","o":5.73,"h":5.73,"l":5.29,"c":5.29,"v":2530},{"d":"2023-06-29","o":5.15,"h":5.73,"l":5.15,"c":5.31,"v":11048},{"d":"2023-06-30","o":5.64,"h":5.68,"l":5.15,"c":5.2,"v":3917},{"d":"2023-07-03","o":5.29,"h":18.86,"l":5.29,"c":13.34,"v":5261035},{"d":"2023-07-05","o":10.99,"h":10.99,"l":9.09,"c":9.55,"v":209509},{"d":"2023-07-06","o":9.22,"h":9.61,"l":8.28,"c":9.29,"v":82187},{"d":"2023-07-07","o":9.13,"h":10.35,"l":8.65,"c":9.25,"v":55543},{"d":"2023-07-10","o":8.76,"h":9.18,"l":8.28,"c":8.65,"v":20426},{"d":"2023-07-11","o":8.46,"h":9.89,"l":8.07,"c":9.09,"v":40548},{"d":"2023-07-12","o":8.4,"h":14.95,"l":8.4,"c":11.98,"v":418591},{"d":"2023-07-13","o":15.41,"h":18.15,"l":12.67,"c":13.5,"v":1475883},{"d":"2023-07-14","o":11.61,"h":11.61,"l":9.57,"c":10.93,"v":97500},{"d":"2023-07-17","o":10.28,"h":11.5,"l":8.97,"c":10.93,"v":44813},{"d":"2023-07-18","o":11.22,"h":12.35,"l":9.98,"c":11.8,"v":24357},{"d":"2023-07-19","o":11.5,"h":13.18,"l":11.27,"c":12.65,"v":48496},{"d":"2023-07-20","o":12.4,"h":13.57,"l":11.52,"c":12.42,"v":30561},{"d":"2023-07-21","o":11.85,"h":12.53,"l":10.81,"c":10.88,"v":14213},{"d":"2023-07-24","o":10.99,"h":10.99,"l":9.57,"c":9.89,"v":19091},{"d":"2023-07-25","o":9.96,"h":11.73,"l":9.89,"c":11.45,"v":27287},{"d":"2023-07-26","o":11.66,"h":11.66,"l":10.35,"c":11.04,"v":11922},{"d":"2023-07-27","o":11.04,"h":20.58,"l":10.35,"c":14.49,"v":539596},{"d":"2023-07-28","o":11.98,"h":13.8,"l":10.93,"c":11.98,"v":78165},{"d":"2023-07-31","o":11.98,"h":12.01,"l":10.79,"c":10.99,"v":27583},{"d":"2023-08-01","o":10.97,"h":11.5,"l":10.4,"c":10.81,"v":25552},{"d":"2023-08-02","o":10.56,"h":11.39,"l":10.37,"c":10.97,"v":17170},{"d":"2023-08-03","o":11.11,"h":11.27,"l":10.35,"c":10.4,"v":17004},{"d":"2023-08-04","o":10.35,"h":11.04,"l":9.96,"c":10.17,"v":22974},{"d":"2023-08-07","o":9.89,"h":10.56,"l":9.2,"c":9.2,"v":35509},{"d":"2023-08-08","o":9.18,"h":9.66,"l":8.58,"c":9.64,"v":21652},{"d":"2023-08-09","o":9.27,"h":9.66,"l":8.62,"c":9.43,"v":20630},{"d":"2023-08-10","o":9.22,"h":9.77,"l":9.2,"c":9.41,"v":6683},{"d":"2023-08-11","o":9.38,"h":9.68,"l":8.99,"c":9.2,"v":8026},{"d":"2023-08-14","o":9.04,"h":9.66,"l":9.04,"c":9.55,"v":8465},{"d":"2023-08-15","o":9.13,"h":9.34,"l":8.62,"c":8.97,"v":14957},{"d":"2023-08-16","o":8.74,"h":8.74,"l":6.44,"c":7.45,"v":37165},{"d":"2023-08-17","o":8.26,"h":8.51,"l":7.13,"c":7.31,"v":30961},{"d":"2023-08-18","o":7.13,"h":7.87,"l":7.01,"c":7.13,"v":4170},{"d":"2023-08-21","o":7.22,"h":9.89,"l":7.22,"c":8.92,"v":122739},{"d":"2023-08-22","o":8.62,"h":9.87,"l":8.51,"c":9.43,"v":31417},{"d":"2023-08-23","o":9.15,"h":10.58,"l":9.09,"c":10.1,"v":35265},{"d":"2023-08-24","o":10.69,"h":12.1,"l":9.89,"c":11.15,"v":117200},{"d":"2023-08-25","o":9.98,"h":11.04,"l":9.94,"c":10.37,"v":21630},{"d":"2023-08-28","o":9.94,"h":10.33,"l":9.27,"c":10.33,"v":9265},{"d":"2023-08-29","o":10.58,"h":11.73,"l":9.91,"c":11.61,"v":46539},{"d":"2023-08-30","o":11.5,"h":11.94,"l":10.93,"c":11.15,"v":9761},{"d":"2023-08-31","o":11.48,"h":11.48,"l":10.58,"c":10.81,"v":13017},{"d":"2023-09-01","o":10.81,"h":11.5,"l":10.81,"c":10.86,"v":18022},{"d":"2023-09-05","o":11.04,"h":11.39,"l":9.89,"c":10.42,"v":16704},{"d":"2023-09-06","o":10.33,"h":12.03,"l":9.89,"c":11.15,"v":112404},{"d":"2023-09-07","o":10.83,"h":11.02,"l":9.89,"c":9.94,"v":18991},{"d":"2023-09-08","o":9.91,"h":10.1,"l":9.31,"c":9.77,"v":18783},{"d":"2023-09-11","o":9.82,"h":10.12,"l":9.22,"c":9.66,"v":11565},{"d":"2023-09-12","o":9.2,"h":9.66,"l":9.2,"c":9.55,"v":7961},{"d":"2023-09-13","o":9.27,"h":9.66,"l":8.62,"c":9.48,"v":14661},{"d":"2023-09-14","o":9.66,"h":9.66,"l":8.65,"c":8.9,"v":13713},{"d":"2023-09-15","o":9.34,"h":9.89,"l":8.97,"c":9.89,"v":18074},{"d":"2023-09-18","o":9.43,"h":10.21,"l":9.43,"c":9.94,"v":14487},{"d":"2023-09-19","o":9.89,"h":10.35,"l":9.73,"c":10.28,"v":13991},{"d":"2023-09-20","o":10.21,"h":10.99,"l":9.89,"c":10.81,"v":36639},{"d":"2023-09-21","o":11.04,"h":11.48,"l":10.35,"c":10.58,"v":35261},{"d":"2023-09-22","o":10.81,"h":11.27,"l":10.35,"c":10.53,"v":8517},{"d":"2023-09-25","o":10.35,"h":10.9,"l":10.14,"c":10.69,"v":4196},{"d":"2023-09-26","o":10.49,"h":10.81,"l":10.14,"c":10.53,"v":4617},{"d":"2023-09-27","o":10.21,"h":10.58,"l":9.66,"c":9.77,"v":10243},{"d":"2023-09-28","o":9.8,"h":10.33,"l":8.74,"c":8.99,"v":4887},{"d":"2023-09-29","o":9.2,"h":9.87,"l":8.99,"c":9.57,"v":7222},{"d":"2023-10-02","o":9.55,"h":9.66,"l":9.2,"c":9.48,"v":3487},{"d":"2023-10-03","o":9.38,"h":10.67,"l":9.38,"c":9.68,"v":19804},{"d":"2023-10-04","o":9.38,"h":10.56,"l":8.97,"c":9.55,"v":20165},{"d":"2023-10-05","o":9.64,"h":9.66,"l":9.31,"c":9.31,"v":4713},{"d":"2023-10-06","o":9.31,"h":9.89,"l":9.11,"c":9.5,"v":8552},{"d":"2023-10-09","o":9.22,"h":9.89,"l":9.2,"c":9.43,"v":2491},{"d":"2023-10-10","o":9.43,"h":9.87,"l":9.2,"c":9.77,"v":8770},{"d":"2023-10-11","o":9.52,"h":10.37,"l":9.2,"c":10.19,"v":11213},{"d":"2023-10-12","o":9.8,"h":11.27,"l":9.55,"c":10.58,"v":19326},{"d":"2023-10-13","o":10.88,"h":11.02,"l":10.35,"c":10.65,"v":9135},{"d":"2023-10-16","o":10.56,"h":11.39,"l":10.47,"c":11.11,"v":7965},{"d":"2023-10-17","o":10.81,"h":11.02,"l":10.23,"c":10.37,"v":9974},{"d":"2023-10-18","o":10.69,"h":10.69,"l":9.77,"c":10.35,"v":4987},{"d":"2023-10-19","o":10.12,"h":10.12,"l":9.66,"c":9.66,"v":4974},{"d":"2023-10-20","o":8.74,"h":10.12,"l":8.74,"c":9.66,"v":10183},{"d":"2023-10-23","o":9.43,"h":9.66,"l":9.2,"c":9.61,"v":4835},{"d":"2023-10-24","o":9.52,"h":9.66,"l":9.29,"c":9.45,"v":4100},{"d":"2023-10-25","o":9.45,"h":10.12,"l":9.43,"c":9.66,"v":2826},{"d":"2023-10-26","o":9.29,"h":9.55,"l":9.22,"c":9.5,"v":8839},{"d":"2023-10-27","o":9.64,"h":9.64,"l":9.43,"c":9.55,"v":2422},{"d":"2023-10-30","o":9.31,"h":9.66,"l":9.22,"c":9.34,"v":5048},{"d":"2023-10-31","o":9.25,"h":9.89,"l":9.22,"c":9.75,"v":6913},{"d":"2023-11-01","o":9.45,"h":9.73,"l":9.2,"c":9.5,"v":6943},{"d":"2023-11-02","o":9.43,"h":9.89,"l":9.43,"c":9.77,"v":1191},{"d":"2023-11-03","o":9.57,"h":9.77,"l":9.57,"c":9.71,"v":874},{"d":"2023-11-06","o":9.84,"h":10.01,"l":9.36,"c":9.36,"v":3226},{"d":"2023-11-07","o":9.55,"h":9.89,"l":9.43,"c":9.66,"v":135},{"d":"2023-11-08","o":9.31,"h":9.77,"l":9.31,"c":9.77,"v":1330},{"d":"2023-11-09","o":9.77,"h":9.77,"l":8.95,"c":8.99,"v":10891},{"d":"2023-11-10","o":9.43,"h":9.55,"l":8.6,"c":9.2,"v":8948},{"d":"2023-11-13","o":9.27,"h":9.31,"l":8.99,"c":9.25,"v":26213},{"d":"2023-11-14","o":9.66,"h":10.56,"l":9.43,"c":10.12,"v":12935},{"d":"2023-11-15","o":10.12,"h":10.21,"l":9.66,"c":10.21,"v":5626},{"d":"2023-11-16","o":10.23,"h":10.23,"l":9.66,"c":10.01,"v":4778},{"d":"2023-11-17","o":10.12,"h":10.69,"l":9.2,"c":10.6,"v":15448},{"d":"2023-11-20","o":10.35,"h":12.37,"l":9.89,"c":11.11,"v":29735},{"d":"2023-11-21","o":11.04,"h":11.96,"l":10.37,"c":10.6,"v":10204},{"d":"2023-11-22","o":11.5,"h":13.75,"l":11.04,"c":13.43,"v":29813},{"d":"2023-11-24","o":13.34,"h":14.56,"l":13.11,"c":13.55,"v":14091},{"d":"2023-11-27","o":14.05,"h":14.93,"l":13.57,"c":14.54,"v":27635},{"d":"2023-11-28","o":14.28,"h":17.25,"l":13.8,"c":17.11,"v":30230},{"d":"2023-11-29","o":16.84,"h":16.84,"l":14.97,"c":16.1,"v":14809},{"d":"2023-11-30","o":15.62,"h":18.4,"l":15.46,"c":18.17,"v":29900},{"d":"2023-12-01","o":18.31,"h":18.4,"l":17.07,"c":18.06,"v":10848},{"d":"2023-12-04","o":18.4,"h":18.4,"l":13.82,"c":15.64,"v":41126},{"d":"2023-12-05","o":16.03,"h":16.95,"l":15,"c":16.61,"v":8513},{"d":"2023-12-06","o":16.33,"h":16.56,"l":15.64,"c":15.94,"v":6387},{"d":"2023-12-07","o":16.08,"h":16.44,"l":15.52,"c":15.87,"v":3317},{"d":"2023-12-08","o":15.64,"h":15.82,"l":14.03,"c":15.06,"v":12374},{"d":"2023-12-11","o":15.18,"h":15.64,"l":14.49,"c":14.67,"v":5278},{"d":"2023-12-12","o":14.95,"h":15.62,"l":14.26,"c":14.49,"v":3826},{"d":"2023-12-13","o":14.38,"h":15.85,"l":14.26,"c":14.49,"v":3591},{"d":"2023-12-14","o":14.72,"h":17.36,"l":14.72,"c":16.79,"v":19617},{"d":"2023-12-15","o":17.25,"h":20.01,"l":16.79,"c":17.59,"v":19470},{"d":"2023-12-18","o":17.2,"h":18.03,"l":17.09,"c":17.76,"v":1283},{"d":"2023-12-19","o":17.48,"h":21.55,"l":17.48,"c":20.84,"v":14530},{"d":"2023-12-20","o":21.39,"h":22.31,"l":17.09,"c":18.72,"v":16078},{"d":"2023-12-21","o":19.76,"h":20.7,"l":18.88,"c":20.47,"v":11839},{"d":"2023-12-22","o":20.26,"h":22.31,"l":18.88,"c":21.83,"v":14926},{"d":"2023-12-26","o":22.08,"h":22.31,"l":21.39,"c":21.39,"v":6604},{"d":"2023-12-27","o":21.37,"h":22.22,"l":20.01,"c":20.26,"v":8257},{"d":"2023-12-28","o":20.65,"h":21.16,"l":19.78,"c":21.16,"v":7900},{"d":"2023-12-29","o":21.16,"h":21.16,"l":19.78,"c":20.93,"v":3665},{"d":"2024-01-02","o":20.93,"h":20.93,"l":18.4,"c":19.76,"v":9843},{"d":"2024-01-03","o":20.22,"h":20.22,"l":18.63,"c":19.96,"v":5052},{"d":"2024-01-04","o":19.8,"h":20.68,"l":19.57,"c":20.24,"v":6026},{"d":"2024-01-05","o":20.24,"h":21.23,"l":19.53,"c":20.7,"v":6739},{"d":"2024-01-08","o":20.24,"h":21.39,"l":20.24,"c":20.91,"v":3313},{"d":"2024-01-09","o":21.16,"h":21.27,"l":20.56,"c":20.84,"v":1665},{"d":"2024-01-10","o":20.47,"h":21.85,"l":20.47,"c":21.62,"v":3035},{"d":"2024-01-11","o":22.08,"h":24.38,"l":21.39,"c":22.31,"v":21200},{"d":"2024-01-12","o":22.42,"h":22.54,"l":19.76,"c":19.78,"v":6670},{"d":"2024-01-16","o":20.24,"h":20.24,"l":17.53,"c":18.65,"v":6030},{"d":"2024-01-17","o":19.09,"h":20.01,"l":18.54,"c":19.78,"v":2500},{"d":"2024-01-18","o":19.32,"h":19.78,"l":18.19,"c":18.68,"v":3830},{"d":"2024-01-19","o":18.63,"h":20.01,"l":17.87,"c":20.01,"v":8539},{"d":"2024-01-22","o":19.78,"h":19.78,"l":18.75,"c":19.2,"v":4896},{"d":"2024-01-23","o":19.78,"h":19.78,"l":18.68,"c":19.64,"v":4257},{"d":"2024-01-24","o":19.78,"h":19.78,"l":18.63,"c":19.55,"v":3074},{"d":"2024-01-25","o":19.55,"h":19.78,"l":18.4,"c":19.67,"v":2552},{"d":"2024-01-26","o":19.07,"h":19.92,"l":18.86,"c":19.78,"v":8583},{"d":"2024-01-29","o":19.78,"h":19.78,"l":17.55,"c":19.78,"v":12022},{"d":"2024-01-30","o":19.78,"h":19.78,"l":16.56,"c":18.12,"v":8248},{"d":"2024-01-31","o":18.56,"h":18.56,"l":17.48,"c":18.38,"v":2487},{"d":"2024-02-01","o":18.38,"h":18.38,"l":16.79,"c":17.25,"v":6278},{"d":"2024-02-02","o":17.04,"h":17.16,"l":15.32,"c":16.67,"v":5883},{"d":"2024-02-05","o":16.67,"h":16.67,"l":15.18,"c":15.87,"v":5126},{"d":"2024-02-06","o":16.1,"h":18.17,"l":15.2,"c":17.25,"v":4865},{"d":"2024-02-07","o":17.25,"h":18.17,"l":17.25,"c":17.94,"v":3448},{"d":"2024-02-08","o":18.08,"h":18.08,"l":17.25,"c":17.71,"v":4900},{"d":"2024-02-09","o":17.71,"h":19.07,"l":16.33,"c":19.07,"v":13661},{"d":"2024-02-12","o":18.49,"h":18.86,"l":18.17,"c":18.17,"v":2478},{"d":"2024-02-13","o":18.51,"h":19.07,"l":17.27,"c":18.15,"v":1287},{"d":"2024-02-14","o":17.94,"h":18.31,"l":17.04,"c":17.48,"v":2213},{"d":"2024-02-15","o":17.04,"h":17.94,"l":17.02,"c":17.94,"v":2404},{"d":"2024-02-16","o":17.94,"h":18.86,"l":17.04,"c":18.86,"v":3204},{"d":"2024-02-20","o":18.84,"h":18.84,"l":17.25,"c":18.38,"v":1709},{"d":"2024-02-21","o":17.48,"h":18.12,"l":17.25,"c":17.48,"v":2461},{"d":"2024-02-22","o":17.34,"h":18.22,"l":17.04,"c":17.71,"v":4704},{"d":"2024-02-23","o":17.25,"h":18.08,"l":17.25,"c":18.08,"v":5439},{"d":"2024-02-26","o":18.38,"h":20.24,"l":18.17,"c":19.9,"v":15904},{"d":"2024-02-27","o":20.7,"h":20.7,"l":18.86,"c":20.01,"v":587},{"d":"2024-02-28","o":19.55,"h":20.01,"l":19.09,"c":19.73,"v":2522},{"d":"2024-02-29","o":19.55,"h":19.55,"l":17.71,"c":18.86,"v":13078},{"d":"2024-03-01","o":19.09,"h":19.09,"l":17.96,"c":18.49,"v":4143},{"d":"2024-03-04","o":18.86,"h":18.86,"l":17.94,"c":17.96,"v":3222},{"d":"2024-03-05","o":17.94,"h":18.63,"l":17.02,"c":17.02,"v":3891},{"d":"2024-03-06","o":16.79,"h":18.38,"l":16.44,"c":17.39,"v":2696},{"d":"2024-03-07","o":17.04,"h":17.25,"l":16.22,"c":16.81,"v":4791},{"d":"2024-03-08","o":16.56,"h":17.02,"l":15.87,"c":16.1,"v":7474},{"d":"2024-03-11","o":16.1,"h":16.91,"l":15.87,"c":16.61,"v":1491},{"d":"2024-03-12","o":16.77,"h":16.77,"l":15.18,"c":15.18,"v":2943},{"d":"2024-03-13","o":15.64,"h":16.93,"l":15.64,"c":16.33,"v":2204},{"d":"2024-03-14","o":16.79,"h":16.79,"l":15.18,"c":15.41,"v":4478},{"d":"2024-03-15","o":15.64,"h":16.97,"l":15.64,"c":16.56,"v":822},{"d":"2024-03-18","o":16.79,"h":16.79,"l":16.1,"c":16.56,"v":2196},{"d":"2024-03-19","o":17.25,"h":17.25,"l":16.01,"c":16.12,"v":2117},{"d":"2024-03-20","o":16.77,"h":16.79,"l":15.41,"c":15.41,"v":687},{"d":"2024-03-21","o":16.1,"h":16.79,"l":16.1,"c":16.56,"v":2361},{"d":"2024-03-22","o":16.79,"h":16.79,"l":16.56,"c":16.79,"v":843},{"d":"2024-03-25","o":16.79,"h":17.3,"l":16.15,"c":16.56,"v":1239},{"d":"2024-03-26","o":16.74,"h":18.4,"l":16.74,"c":17.48,"v":2109},{"d":"2024-03-27","o":18.4,"h":18.4,"l":17.34,"c":17.46,"v":1291},{"d":"2024-03-28","o":17.32,"h":17.32,"l":16.58,"c":17,"v":1883},{"d":"2024-04-01","o":17.25,"h":17.25,"l":15.87,"c":16.33,"v":2204},{"d":"2024-04-02","o":16.72,"h":17.25,"l":15.98,"c":16.4,"v":1209},{"d":"2024-04-03","o":16.1,"h":17.83,"l":16.1,"c":17.25,"v":1365},{"d":"2024-04-04","o":17.94,"h":18.58,"l":16.79,"c":17.96,"v":1257},{"d":"2024-04-05","o":17.48,"h":18.4,"l":17.07,"c":18.38,"v":2874},{"d":"2024-04-08","o":16.33,"h":17.32,"l":15.18,"c":15.18,"v":13974},{"d":"2024-04-09","o":17.71,"h":17.71,"l":13.8,"c":13.8,"v":5074},{"d":"2024-04-10","o":13.82,"h":15.64,"l":13.8,"c":13.91,"v":2287},{"d":"2024-04-11","o":14.03,"h":14.56,"l":13.8,"c":13.8,"v":3904},{"d":"2024-04-12","o":14.47,"h":15.02,"l":13.8,"c":14.19,"v":2100},{"d":"2024-04-15","o":14.03,"h":14.95,"l":13.8,"c":14.38,"v":852},{"d":"2024-04-16","o":14.72,"h":14.72,"l":12.95,"c":13.23,"v":1852},{"d":"2024-04-17","o":13.78,"h":14.72,"l":12.42,"c":12.81,"v":2748},{"d":"2024-04-18","o":14.38,"h":14.38,"l":14.26,"c":14.26,"v":317},{"d":"2024-04-19","o":14.26,"h":14.95,"l":13.8,"c":14.35,"v":665},{"d":"2024-04-22","o":14.93,"h":14.95,"l":13.34,"c":14.03,"v":1861},{"d":"2024-04-23","o":14.03,"h":14.49,"l":13.5,"c":13.87,"v":1783},{"d":"2024-04-24","o":14.26,"h":14.26,"l":13.11,"c":13.66,"v":1217},{"d":"2024-04-25","o":14.1,"h":14.1,"l":13.34,"c":13.34,"v":74},{"d":"2024-04-26","o":13.57,"h":14.03,"l":13.45,"c":14.03,"v":1604},{"d":"2024-04-29","o":14.03,"h":14.03,"l":12.65,"c":13.34,"v":1243},{"d":"2024-04-30","o":13.18,"h":13.8,"l":12.65,"c":13.11,"v":1883},{"d":"2024-05-01","o":13.11,"h":14.42,"l":12.65,"c":12.67,"v":1874},{"d":"2024-05-02","o":12.9,"h":12.9,"l":11.55,"c":12.42,"v":1243},{"d":"2024-05-03","o":12.42,"h":13.73,"l":11.36,"c":12.65,"v":2696},{"d":"2024-05-06","o":12.26,"h":17.2,"l":12.26,"c":14.49,"v":5570},{"d":"2024-05-07","o":14.49,"h":17.25,"l":14.26,"c":14.72,"v":2057},{"d":"2024-05-08","o":14.6,"h":17.25,"l":14.26,"c":16.1,"v":2209},{"d":"2024-05-09","o":17.02,"h":17.14,"l":14.49,"c":15.94,"v":996},{"d":"2024-05-10","o":15.23,"h":16.84,"l":14.49,"c":15.82,"v":1504},{"d":"2024-05-13","o":15.59,"h":16.4,"l":14.49,"c":14.51,"v":2278},{"d":"2024-05-14","o":15.3,"h":15.52,"l":13.8,"c":14.72,"v":2091},{"d":"2024-05-15","o":16.1,"h":16.1,"l":14.12,"c":14.84,"v":122},{"d":"2024-05-16","o":15.32,"h":16.1,"l":13.57,"c":13.91,"v":3052},{"d":"2024-05-17","o":13.57,"h":15.41,"l":13.57,"c":14.72,"v":1648},{"d":"2024-05-20","o":14.97,"h":15.87,"l":14.97,"c":15.55,"v":3270},{"d":"2024-05-21","o":15.2,"h":15.2,"l":14.56,"c":14.84,"v":2470},{"d":"2024-05-22","o":14.95,"h":15.87,"l":14.95,"c":15.13,"v":1070},{"d":"2024-05-23","o":15.18,"h":15.62,"l":14.44,"c":14.86,"v":3878},{"d":"2024-05-24","o":14.86,"h":15.41,"l":14.49,"c":14.77,"v":2304},{"d":"2024-05-28","o":13.91,"h":14.72,"l":12.95,"c":13.29,"v":4122},{"d":"2024-05-29","o":14.72,"h":14.72,"l":12.65,"c":13.06,"v":3070},{"d":"2024-05-30","o":12.77,"h":13.34,"l":12.21,"c":12.42,"v":1991},{"d":"2024-05-31","o":12.42,"h":12.49,"l":11.04,"c":11.27,"v":8200},{"d":"2024-06-03","o":10.4,"h":11.85,"l":9.89,"c":10.81,"v":6200},{"d":"2024-06-04","o":10.49,"h":11.36,"l":10.33,"c":11.27,"v":470},{"d":"2024-06-05","o":11.96,"h":12.12,"l":9.96,"c":10.58,"v":2330},{"d":"2024-06-06","o":10.58,"h":13.8,"l":10.58,"c":11.34,"v":2857},{"d":"2024-06-07","o":11.27,"h":11.27,"l":10.35,"c":10.58,"v":2183},{"d":"2024-06-10","o":11.5,"h":11.73,"l":9.91,"c":10.12,"v":3635},{"d":"2024-06-11","o":10.58,"h":11.71,"l":10.37,"c":11.48,"v":2070},{"d":"2024-06-12","o":11.5,"h":11.5,"l":9.94,"c":10.63,"v":2296},{"d":"2024-06-13","o":11.5,"h":11.5,"l":10.58,"c":10.69,"v":930},{"d":"2024-06-14","o":10.58,"h":11.27,"l":10.12,"c":10.12,"v":2513},{"d":"2024-06-17","o":11.32,"h":11.32,"l":10.14,"c":10.28,"v":4104},{"d":"2024-06-18","o":10.35,"h":10.69,"l":9.91,"c":10.12,"v":778},{"d":"2024-06-20","o":10.12,"h":10.58,"l":10.12,"c":10.23,"v":1648},{"d":"2024-06-21","o":10.74,"h":11.13,"l":10.3,"c":11.13,"v":2022},{"d":"2024-06-24","o":11.27,"h":11.27,"l":10.76,"c":11.25,"v":287},{"d":"2024-06-25","o":11.27,"h":11.27,"l":10.37,"c":10.49,"v":930},{"d":"2024-06-26","o":11.04,"h":15.5,"l":10.58,"c":13.2,"v":48974},{"d":"2024-06-27","o":14.72,"h":15.52,"l":13.2,"c":14.28,"v":115574},{"d":"2024-06-28","o":14.38,"h":14.38,"l":13.02,"c":14.05,"v":20265},{"d":"2024-07-01","o":13.25,"h":13.73,"l":11.61,"c":12.63,"v":14713},{"d":"2024-07-02","o":12.31,"h":13.71,"l":11.27,"c":12.65,"v":34622},{"d":"2024-07-03","o":14.49,"h":15.52,"l":13.69,"c":14.6,"v":79309},{"d":"2024-07-05","o":14.03,"h":16.97,"l":12.51,"c":15.57,"v":90470},{"d":"2024-07-08","o":16.1,"h":18.12,"l":15.06,"c":16.31,"v":62970},{"d":"2024-07-09","o":16.1,"h":16.1,"l":13.34,"c":14.63,"v":38583},{"d":"2024-07-10","o":14.28,"h":17.23,"l":14.28,"c":16.74,"v":62530},{"d":"2024-07-11","o":15.66,"h":16.33,"l":15.41,"c":15.41,"v":12483},{"d":"2024-07-12","o":15.43,"h":15.52,"l":12.81,"c":14.17,"v":21191},{"d":"2024-07-15","o":13.98,"h":14.7,"l":13.11,"c":13.78,"v":11022},{"d":"2024-07-16","o":13.36,"h":14.03,"l":13.11,"c":13.8,"v":6322},{"d":"2024-07-17","o":13.96,"h":14.24,"l":13.16,"c":13.39,"v":3752},{"d":"2024-07-18","o":13.29,"h":13.8,"l":12.42,"c":12.7,"v":6404},{"d":"2024-07-19","o":12.63,"h":12.63,"l":11.55,"c":12.14,"v":8143},{"d":"2024-07-22","o":12.12,"h":12.42,"l":11.55,"c":12.01,"v":9461},{"d":"2024-07-23","o":12.24,"h":12.24,"l":10.63,"c":11.73,"v":7417},{"d":"2024-07-24","o":11.59,"h":12.77,"l":11.27,"c":11.96,"v":42226},{"d":"2024-07-25","o":11.52,"h":12.07,"l":10.58,"c":11.48,"v":15104},{"d":"2024-07-26","o":11.5,"h":11.5,"l":10.65,"c":11.39,"v":6826},{"d":"2024-07-29","o":11.5,"h":12.65,"l":10.83,"c":11.96,"v":37670},{"d":"2024-07-30","o":11.73,"h":12.19,"l":10.83,"c":11.02,"v":14300},{"d":"2024-07-31","o":11.04,"h":11.25,"l":10.6,"c":10.74,"v":7330},{"d":"2024-08-01","o":11.15,"h":11.15,"l":9.68,"c":10.05,"v":81665},{"d":"2024-08-02","o":6.23,"h":7.36,"l":5.98,"c":6.67,"v":44900},{"d":"2024-08-05","o":6.65,"h":6.9,"l":6,"c":6.76,"v":16430},{"d":"2024-08-06","o":6.76,"h":7.11,"l":6.23,"c":6.44,"v":4483},{"d":"2024-08-07","o":6.26,"h":6.51,"l":6.21,"c":6.26,"v":3122},{"d":"2024-08-08","o":6.35,"h":6.35,"l":5.77,"c":6.21,"v":4791},{"d":"2024-08-09","o":6.23,"h":6.9,"l":6,"c":6.9,"v":8230},{"d":"2024-08-12","o":6.88,"h":7.82,"l":6.88,"c":7.57,"v":11430},{"d":"2024-08-13","o":7.13,"h":8.9,"l":7.13,"c":8.42,"v":14452},{"d":"2024-08-14","o":8.51,"h":8.79,"l":8.1,"c":8.74,"v":6370},{"d":"2024-08-15","o":8.97,"h":8.97,"l":7.66,"c":8.21,"v":6822},{"d":"2024-08-16","o":8.23,"h":8.56,"l":7.61,"c":7.93,"v":5896},{"d":"2024-08-19","o":7.64,"h":8.28,"l":7.41,"c":8.16,"v":6457},{"d":"2024-08-20","o":8.12,"h":8.81,"l":7.61,"c":8.46,"v":10591},{"d":"2024-08-21","o":8.21,"h":8.74,"l":8.05,"c":8.72,"v":3896},{"d":"2024-08-22","o":8.74,"h":8.74,"l":7.61,"c":8.51,"v":3317},{"d":"2024-08-23","o":8.74,"h":8.74,"l":8.05,"c":8.42,"v":2330},{"d":"2024-08-26","o":8.88,"h":8.88,"l":8.05,"c":8.62,"v":2574},{"d":"2024-08-27","o":8.16,"h":8.51,"l":7.61,"c":8.51,"v":1048},{"d":"2024-08-28","o":8.51,"h":8.51,"l":7.96,"c":8.07,"v":1230},{"d":"2024-08-29","o":8.12,"h":8.28,"l":7.82,"c":8.23,"v":1609},{"d":"2024-08-30","o":7.61,"h":8.12,"l":7.38,"c":7.96,"v":1448},{"d":"2024-09-03","o":7.7,"h":8.23,"l":7.57,"c":7.77,"v":370},{"d":"2024-09-04","o":8.05,"h":8.16,"l":7.64,"c":7.84,"v":2852},{"d":"2024-09-05","o":8.05,"h":9.66,"l":8.05,"c":9.43,"v":18004},{"d":"2024-09-06","o":9.41,"h":10.35,"l":9.09,"c":9.31,"v":11904},{"d":"2024-09-09","o":9.89,"h":11.5,"l":9.57,"c":11.48,"v":20596},{"d":"2024-09-10","o":11.43,"h":11.5,"l":10.58,"c":11.5,"v":7900},{"d":"2024-09-11","o":11.52,"h":12.42,"l":11.04,"c":12.42,"v":8091},{"d":"2024-09-12","o":12.05,"h":13.32,"l":12.05,"c":12.17,"v":12696},{"d":"2024-09-13","o":12.7,"h":13.73,"l":12.21,"c":13.04,"v":5309},{"d":"2024-09-16","o":13.78,"h":13.8,"l":12.28,"c":12.67,"v":4096},{"d":"2024-09-17","o":13.09,"h":13.85,"l":12.67,"c":13.59,"v":4478},{"d":"2024-09-18","o":12.77,"h":13.8,"l":12.77,"c":13.23,"v":1722},{"d":"2024-09-19","o":13.36,"h":14.19,"l":12.1,"c":12.31,"v":8400},{"d":"2024-09-20","o":12.88,"h":13.57,"l":11.5,"c":11.5,"v":10030},{"d":"2024-09-23","o":11.5,"h":13.45,"l":11.5,"c":13.11,"v":5926},{"d":"2024-09-24","o":13.45,"h":15.52,"l":13.34,"c":14.74,"v":10396},{"d":"2024-09-25","o":14.95,"h":17.25,"l":13.52,"c":16.79,"v":70057},{"d":"2024-09-26","o":17.94,"h":19.32,"l":15.87,"c":17.11,"v":37061},{"d":"2024-09-27","o":17.46,"h":18.08,"l":16.03,"c":17.78,"v":14309},{"d":"2024-09-30","o":19.43,"h":21.62,"l":18.4,"c":20.7,"v":40983},{"d":"2024-10-01","o":19.87,"h":20.7,"l":18.42,"c":19.32,"v":12343},{"d":"2024-10-02","o":19.55,"h":19.55,"l":18.01,"c":19.3,"v":4713},{"d":"2024-10-03","o":19.3,"h":21.62,"l":18.19,"c":20.7,"v":9722},{"d":"2024-10-04","o":21.62,"h":21.62,"l":19.87,"c":19.87,"v":13826},{"d":"2024-10-07","o":20.58,"h":20.7,"l":18.51,"c":19.02,"v":6878},{"d":"2024-10-08","o":18.91,"h":19.32,"l":17.27,"c":17.53,"v":8774},{"d":"2024-10-09","o":17.71,"h":19.32,"l":17.71,"c":19.14,"v":4630},{"d":"2024-10-10","o":19.78,"h":20.47,"l":18.86,"c":19.94,"v":6578},{"d":"2024-10-11","o":19.34,"h":20.65,"l":18.4,"c":19.43,"v":12013},{"d":"2024-10-14","o":20.03,"h":23.92,"l":19.55,"c":22.52,"v":33791},{"d":"2024-10-15","o":20.72,"h":22.06,"l":16.44,"c":17.02,"v":51604},{"d":"2024-10-16","o":17.23,"h":18.26,"l":15.18,"c":18.22,"v":15470},{"d":"2024-10-17","o":18.17,"h":18.84,"l":17.5,"c":17.85,"v":8874},{"d":"2024-10-18","o":18.4,"h":18.63,"l":16.65,"c":17.71,"v":20578},{"d":"2024-10-21","o":17.25,"h":18.35,"l":16.15,"c":17.71,"v":14735},{"d":"2024-10-22","o":17.71,"h":21.94,"l":17.25,"c":21.85,"v":31404},{"d":"2024-10-23","o":21.85,"h":23.46,"l":20.72,"c":22.75,"v":27813},{"d":"2024-10-24","o":22.77,"h":28.73,"l":22.77,"c":24.38,"v":56565},{"d":"2024-10-25","o":23.92,"h":24.36,"l":19.83,"c":20.35,"v":22739},{"d":"2024-10-28","o":20.42,"h":21.37,"l":19.55,"c":20.22,"v":15296},{"d":"2024-10-29","o":20.24,"h":20.93,"l":19.9,"c":20.45,"v":9239},{"d":"2024-10-30","o":19.9,"h":21.64,"l":19.78,"c":20.95,"v":13387},{"d":"2024-10-31","o":20.52,"h":20.93,"l":19.8,"c":19.9,"v":8578},{"d":"2024-11-01","o":20.19,"h":21.85,"l":19.8,"c":21.16,"v":17217},{"d":"2024-11-04","o":21.39,"h":25.07,"l":20.17,"c":24.38,"v":53504},{"d":"2024-11-05","o":24.38,"h":24.38,"l":20.72,"c":21.16,"v":18613},{"d":"2024-11-06","o":21.16,"h":22.54,"l":17.57,"c":18.38,"v":24870},{"d":"2024-11-07","o":17.85,"h":17.85,"l":11.96,"c":14.12,"v":68622},{"d":"2024-11-08","o":14.72,"h":14.84,"l":12.7,"c":14.26,"v":14970},{"d":"2024-11-11","o":14.72,"h":14.72,"l":13.11,"c":13.8,"v":17622},{"d":"2024-11-12","o":13.34,"h":14.72,"l":12.07,"c":14.49,"v":21465},{"d":"2024-11-13","o":14.28,"h":16.79,"l":14.28,"c":15.87,"v":15883},{"d":"2024-11-14","o":15.87,"h":16.1,"l":14.42,"c":14.42,"v":7483},{"d":"2024-11-15","o":15.41,"h":15.41,"l":13.89,"c":14.49,"v":4530},{"d":"2024-11-18","o":14.35,"h":14.88,"l":12.9,"c":13.41,"v":3504},{"d":"2024-11-19","o":13.57,"h":14.21,"l":12.44,"c":13.36,"v":6904},{"d":"2024-11-20","o":13.43,"h":14.01,"l":12.88,"c":13.48,"v":6200},{"d":"2024-11-21","o":14.01,"h":14.95,"l":13.57,"c":14.72,"v":7130},{"d":"2024-11-22","o":15.87,"h":20.24,"l":15.41,"c":19.09,"v":91309},{"d":"2024-11-25","o":18.17,"h":19.09,"l":17.04,"c":17.41,"v":7935},{"d":"2024-11-26","o":17.02,"h":17.94,"l":14.72,"c":16.03,"v":10165},{"d":"2024-11-27","o":16.42,"h":16.79,"l":15.18,"c":15.48,"v":3030},{"d":"2024-11-29","o":15.46,"h":16.26,"l":15.3,"c":15.82,"v":2874},{"d":"2024-12-02","o":16.24,"h":17.71,"l":15.69,"c":17.46,"v":14778},{"d":"2024-12-03","o":16.79,"h":17.43,"l":16.44,"c":16.56,"v":2674},{"d":"2024-12-04","o":16.54,"h":16.93,"l":16.1,"c":16.12,"v":3861},{"d":"2024-12-05","o":16.47,"h":17.94,"l":15.87,"c":17.48,"v":4091},{"d":"2024-12-06","o":16.95,"h":17.48,"l":15.89,"c":16.22,"v":5813},{"d":"2024-12-09","o":16.56,"h":17.25,"l":15.02,"c":15.43,"v":13478},{"d":"2024-12-10","o":15.62,"h":16.33,"l":14.72,"c":15.41,"v":5817},{"d":"2024-12-11","o":15.06,"h":16.33,"l":15.06,"c":15.96,"v":2587},{"d":"2024-12-12","o":15.3,"h":16.1,"l":15.3,"c":15.41,"v":1900},{"d":"2024-12-13","o":15.87,"h":16.08,"l":14.95,"c":15.3,"v":3830},{"d":"2024-12-16","o":15.34,"h":15.41,"l":13.59,"c":14.26,"v":6387},{"d":"2024-12-17","o":13.82,"h":15.41,"l":13.75,"c":14.9,"v":6609},{"d":"2024-12-18","o":14.49,"h":15.41,"l":12.88,"c":12.88,"v":5796},{"d":"2024-12-19","o":13.78,"h":14.95,"l":13.78,"c":14.1,"v":3765},{"d":"2024-12-20","o":13.66,"h":14.49,"l":12.56,"c":14.44,"v":7139},{"d":"2024-12-23","o":14.4,"h":14.74,"l":13.02,"c":13.11,"v":7517},{"d":"2024-12-24","o":13.8,"h":14.95,"l":13.45,"c":13.75,"v":5870},{"d":"2024-12-26","o":13.57,"h":14.47,"l":13.45,"c":14.47,"v":4517},{"d":"2024-12-27","o":14.51,"h":14.51,"l":11.96,"c":12.79,"v":10435},{"d":"2024-12-30","o":12.44,"h":13.73,"l":12.21,"c":13.04,"v":6348},{"d":"2024-12-31","o":13.11,"h":14.26,"l":12.97,"c":13.39,"v":8404},{"d":"2025-01-02","o":13.57,"h":14.38,"l":13.16,"c":13.41,"v":4043},{"d":"2025-01-03","o":14.33,"h":14.95,"l":13.23,"c":14.44,"v":9700},{"d":"2025-01-06","o":14.44,"h":16.79,"l":14.44,"c":15.66,"v":13091},{"d":"2025-01-07","o":15.82,"h":16.1,"l":15.52,"c":15.76,"v":2043},{"d":"2025-01-08","o":16.08,"h":16.7,"l":15.3,"c":16.08,"v":3078},{"d":"2025-01-10","o":16.1,"h":16.1,"l":12.95,"c":14.17,"v":6426},{"d":"2025-01-13","o":14.38,"h":14.38,"l":11.98,"c":12.19,"v":5187},{"d":"2025-01-14","o":12.19,"h":12.81,"l":11.96,"c":12.6,"v":2817},{"d":"2025-01-15","o":12.88,"h":13.59,"l":11.61,"c":12.14,"v":5491},{"d":"2025-01-16","o":11.98,"h":13.43,"l":11.73,"c":12.9,"v":3374},{"d":"2025-01-17","o":13.48,"h":16.03,"l":13.11,"c":15.87,"v":16365},{"d":"2025-01-21","o":15.69,"h":16.15,"l":14.9,"c":15.89,"v":7535},{"d":"2025-01-22","o":16.1,"h":16.1,"l":14.58,"c":14.79,"v":6948},{"d":"2025-01-23","o":15.64,"h":16.95,"l":14.72,"c":16.74,"v":24243},{"d":"2025-01-24","o":17.25,"h":19.32,"l":16.33,"c":18.77,"v":16413},{"d":"2025-01-27","o":19.09,"h":19.09,"l":16.67,"c":17.69,"v":9939},{"d":"2025-01-28","o":17.39,"h":19.32,"l":16.81,"c":18.98,"v":8313},{"d":"2025-01-29","o":18.01,"h":19.02,"l":16.79,"c":17.55,"v":6922},{"d":"2025-01-30","o":17.25,"h":17.89,"l":16.15,"c":17.14,"v":10852},{"d":"2025-01-31","o":17.04,"h":18.06,"l":16.35,"c":16.67,"v":4535},{"d":"2025-02-03","o":16.17,"h":17.5,"l":15.87,"c":16.97,"v":7887},{"d":"2025-02-04","o":17.71,"h":18.84,"l":16.38,"c":18.4,"v":4848},{"d":"2025-02-05","o":18.4,"h":18.86,"l":16.61,"c":17.02,"v":8852},{"d":"2025-02-06","o":16.58,"h":17.02,"l":15.18,"c":15.96,"v":5448},{"d":"2025-02-07","o":16.26,"h":17.48,"l":15.76,"c":17.02,"v":4674},{"d":"2025-02-10","o":16.51,"h":17.59,"l":15.89,"c":16.61,"v":9991},{"d":"2025-02-11","o":16.56,"h":19.43,"l":15.06,"c":16.42,"v":51709},{"d":"2025-02-12","o":15.76,"h":16.56,"l":15.64,"c":15.76,"v":5513},{"d":"2025-02-13","o":15.76,"h":16.1,"l":14.33,"c":15.69,"v":5196},{"d":"2025-02-14","o":15.57,"h":16.1,"l":13.11,"c":13.96,"v":29357},{"d":"2025-02-18","o":15.13,"h":15.13,"l":13.11,"c":13.43,"v":3496},{"d":"2025-02-19","o":13.25,"h":14.26,"l":11.5,"c":12.88,"v":16874},{"d":"2025-02-20","o":12.49,"h":13.23,"l":12.42,"c":12.42,"v":4739},{"d":"2025-02-21","o":12.42,"h":12.99,"l":11.87,"c":12.81,"v":7330},{"d":"2025-02-24","o":12.6,"h":13.34,"l":11.73,"c":12.44,"v":3613},{"d":"2025-02-25","o":12.42,"h":12.67,"l":11.73,"c":11.8,"v":2261},{"d":"2025-02-26","o":11.82,"h":12.37,"l":11.29,"c":11.75,"v":3926},{"d":"2025-02-27","o":12.4,"h":12.4,"l":11.5,"c":12.17,"v":2791},{"d":"2025-02-28","o":12.1,"h":12.88,"l":12.07,"c":12.65,"v":4770},{"d":"2025-03-03","o":12.28,"h":12.65,"l":11.34,"c":11.5,"v":4074},{"d":"2025-03-04","o":11.5,"h":12.65,"l":10.23,"c":11.39,"v":6948},{"d":"2025-03-05","o":11.15,"h":12.88,"l":11.15,"c":11.73,"v":1996},{"d":"2025-03-06","o":11.27,"h":12.42,"l":11.27,"c":11.32,"v":4539},{"d":"2025-03-07","o":11.48,"h":12.88,"l":11.48,"c":12.19,"v":9496},{"d":"2025-03-10","o":11.73,"h":12.42,"l":10.35,"c":11.59,"v":15913},{"d":"2025-03-11","o":12.19,"h":14.72,"l":11.59,"c":13.57,"v":24135},{"d":"2025-03-12","o":13.18,"h":14.95,"l":13.11,"c":13.34,"v":34943},{"d":"2025-03-13","o":14.95,"h":14.95,"l":11.52,"c":12.65,"v":81383},{"d":"2025-03-14","o":13.34,"h":13.34,"l":10.99,"c":11.71,"v":10361},{"d":"2025-03-17","o":13.09,"h":13.09,"l":11.29,"c":11.5,"v":7970},{"d":"2025-03-18","o":11.52,"h":12.31,"l":11.15,"c":11.73,"v":7674},{"d":"2025-03-19","o":11.66,"h":12.17,"l":11.06,"c":11.73,"v":9613},{"d":"2025-03-20","o":12.01,"h":12.19,"l":11.45,"c":11.8,"v":5809},{"d":"2025-03-21","o":12.05,"h":13.25,"l":11.89,"c":13.23,"v":16957},{"d":"2025-03-24","o":12.99,"h":14.03,"l":12.26,"c":14.03,"v":13574},{"d":"2025-03-25","o":13.62,"h":13.62,"l":11.8,"c":13.27,"v":13674},{"d":"2025-03-26","o":13.34,"h":14.15,"l":12.88,"c":13.48,"v":8435},{"d":"2025-03-27","o":13.06,"h":13.66,"l":12.19,"c":12.65,"v":19304},{"d":"2025-03-28","o":13.11,"h":13.11,"l":11.15,"c":11.85,"v":3343},{"d":"2025-03-31","o":12.01,"h":12.65,"l":11.2,"c":12.03,"v":8674},{"d":"2025-04-01","o":11.68,"h":12.65,"l":11.41,"c":11.96,"v":13330},{"d":"2025-04-02","o":11.73,"h":12.19,"l":11.57,"c":11.57,"v":3170},{"d":"2025-04-03","o":11.5,"h":11.73,"l":10.44,"c":11.39,"v":4652},{"d":"2025-04-04","o":11.04,"h":11.27,"l":10.35,"c":10.4,"v":5539},{"d":"2025-04-07","o":10.56,"h":11.27,"l":7.84,"c":10.58,"v":7070},{"d":"2025-04-08","o":11.06,"h":11.27,"l":9.82,"c":9.87,"v":4413},{"d":"2025-04-09","o":9.73,"h":11.04,"l":8.51,"c":10.35,"v":4783},{"d":"2025-04-10","o":10.35,"h":10.56,"l":9.43,"c":10.56,"v":3648},{"d":"2025-04-11","o":10.53,"h":11.5,"l":10.26,"c":10.81,"v":12270},{"d":"2025-04-14","o":10.72,"h":11.96,"l":10.58,"c":11.45,"v":8761},{"d":"2025-04-15","o":11.39,"h":11.5,"l":10.58,"c":10.88,"v":5300},{"d":"2025-04-16","o":11.04,"h":11.5,"l":10.58,"c":10.86,"v":1900},{"d":"2025-04-17","o":11.5,"h":12.42,"l":10.93,"c":11.75,"v":9957},{"d":"2025-04-21","o":11.71,"h":12.4,"l":11.04,"c":11.8,"v":6270},{"d":"2025-04-22","o":11.57,"h":12.37,"l":11.04,"c":11.06,"v":4513},{"d":"2025-04-23","o":11.06,"h":11.96,"l":11.04,"c":11.45,"v":2122},{"d":"2025-04-24","o":10.95,"h":11.96,"l":10.95,"c":11.89,"v":3613},{"d":"2025-04-25","o":11.96,"h":11.96,"l":11.27,"c":11.5,"v":3470},{"d":"2025-04-28","o":11.5,"h":11.96,"l":11.13,"c":11.64,"v":1787},{"d":"2025-04-29","o":11.27,"h":11.91,"l":10.97,"c":11.89,"v":5396},{"d":"2025-04-30","o":11.89,"h":11.89,"l":10.95,"c":11.36,"v":4774},{"d":"2025-05-01","o":11.2,"h":11.52,"l":10.81,"c":11.27,"v":2839},{"d":"2025-05-02","o":11.48,"h":11.5,"l":10.44,"c":10.81,"v":478},{"d":"2025-05-05","o":11.27,"h":11.39,"l":10.35,"c":10.97,"v":2639},{"d":"2025-05-06","o":10.83,"h":11.36,"l":10.12,"c":11.02,"v":2365},{"d":"2025-05-07","o":11.68,"h":11.68,"l":10.67,"c":11.25,"v":2239},{"d":"2025-05-08","o":10.93,"h":11.27,"l":10.58,"c":11.15,"v":2487},{"d":"2025-05-09","o":11.15,"h":11.15,"l":10.21,"c":10.69,"v":3235},{"d":"2025-05-12","o":10.69,"h":10.81,"l":10.35,"c":10.35,"v":1600},{"d":"2025-05-13","o":10.35,"h":10.81,"l":9.43,"c":9.96,"v":3670},{"d":"2025-05-14","o":10.03,"h":10.35,"l":9.02,"c":9.48,"v":3226},{"d":"2025-05-15","o":9.22,"h":9.89,"l":8.51,"c":9.89,"v":5852},{"d":"2025-05-16","o":9.64,"h":9.84,"l":8.74,"c":8.85,"v":2357},{"d":"2025-05-19","o":8.72,"h":9.11,"l":8.28,"c":8.83,"v":10691},{"d":"2025-05-20","o":8.56,"h":9.18,"l":8.1,"c":8.6,"v":1852},{"d":"2025-05-21","o":8.16,"h":8.95,"l":8.05,"c":8.28,"v":1539},{"d":"2025-05-22","o":8.37,"h":9.2,"l":8.28,"c":8.88,"v":2135},{"d":"2025-05-23","o":8.85,"h":9.2,"l":8.3,"c":8.88,"v":4448},{"d":"2025-05-27","o":8.97,"h":9.2,"l":8.42,"c":9.13,"v":4313},{"d":"2025-05-28","o":9.13,"h":9.13,"l":8.42,"c":8.72,"v":7665},{"d":"2025-05-29","o":9.2,"h":9.2,"l":7.36,"c":8.62,"v":14713},{"d":"2025-05-30","o":8.37,"h":8.6,"l":7.89,"c":8.26,"v":4248},{"d":"2025-06-02","o":7.84,"h":8.74,"l":7.82,"c":8.03,"v":3604},{"d":"2025-06-03","o":8.21,"h":8.28,"l":7.36,"c":7.57,"v":10296},{"d":"2025-06-04","o":7.47,"h":7.82,"l":6.9,"c":7.24,"v":6043},{"d":"2025-06-05","o":7.36,"h":7.82,"l":6.62,"c":6.76,"v":10957},{"d":"2025-06-06","o":6.65,"h":7.29,"l":6.55,"c":6.97,"v":8609},{"d":"2025-06-09","o":6.97,"h":9.8,"l":6.67,"c":9.55,"v":53413},{"d":"2025-06-10","o":10.35,"h":10.42,"l":9.2,"c":10.4,"v":31891},{"d":"2025-06-11","o":9.89,"h":10.35,"l":8.05,"c":8.49,"v":22026},{"d":"2025-06-12","o":8.74,"h":8.85,"l":8.05,"c":8.51,"v":145848},{"d":"2025-06-13","o":8,"h":8.26,"l":6.5,"c":7.49,"v":45700},{"d":"2025-06-16","o":7.37,"h":7.39,"l":6.3,"c":6.87,"v":17100},{"d":"2025-06-17","o":6.85,"h":6.94,"l":6.65,"c":6.89,"v":9800},{"d":"2025-06-18","o":6.68,"h":11.76,"l":6.67,"c":10.59,"v":695000},{"d":"2025-06-20","o":9.95,"h":10.84,"l":9.23,"c":10.8,"v":45100},{"d":"2025-06-23","o":10.63,"h":11.05,"l":10,"c":10.25,"v":53100},{"d":"2025-06-24","o":10.12,"h":10.44,"l":9.56,"c":9.73,"v":36900},{"d":"2025-06-25","o":9.5,"h":9.9,"l":8.51,"c":9.66,"v":14700},{"d":"2025-06-26","o":9.87,"h":11.37,"l":9.15,"c":11.22,"v":108000},{"d":"2025-06-27","o":11.25,"h":11.25,"l":9.31,"c":9.54,"v":104400},{"d":"2025-06-30","o":9.69,"h":10.47,"l":8.42,"c":8.42,"v":61700},{"d":"2025-07-01","o":8.11,"h":8.45,"l":7.65,"c":7.73,"v":38800},{"d":"2025-07-02","o":7.91,"h":9.77,"l":7.57,"c":9.11,"v":90200},{"d":"2025-07-03","o":8.4,"h":9.75,"l":8.4,"c":9.37,"v":77500},{"d":"2025-07-07","o":9.16,"h":10.36,"l":8.9,"c":9.57,"v":101200},{"d":"2025-07-08","o":9.91,"h":9.91,"l":8.92,"c":8.95,"v":68200},{"d":"2025-07-09","o":9,"h":11.19,"l":9,"c":10.51,"v":183100},{"d":"2025-07-10","o":10.19,"h":10.25,"l":9.5,"c":9.51,"v":49100},{"d":"2025-07-11","o":9.5,"h":10.25,"l":9.2,"c":10.01,"v":79900},{"d":"2025-07-14","o":10.1,"h":11.7,"l":10,"c":11.4,"v":293100},{"d":"2025-07-15","o":10.5,"h":10.5,"l":6.13,"c":7.13,"v":880400},{"d":"2025-07-16","o":7.41,"h":7.49,"l":6.75,"c":7.35,"v":210300},{"d":"2025-07-17","o":7.39,"h":7.39,"l":6.55,"c":6.64,"v":206800},{"d":"2025-07-18","o":6.83,"h":7.41,"l":6.75,"c":7.37,"v":104900},{"d":"2025-07-21","o":7.37,"h":7.37,"l":6.25,"c":6.34,"v":214200},{"d":"2025-07-22","o":6.23,"h":6.48,"l":6.06,"c":6.22,"v":58400},{"d":"2025-07-23","o":6.24,"h":6.24,"l":5.71,"c":5.8,"v":110500},{"d":"2025-07-24","o":5.7,"h":6.08,"l":5.24,"c":5.28,"v":81300},{"d":"2025-07-25","o":5.35,"h":5.75,"l":5.15,"c":5.57,"v":104600},{"d":"2025-07-28","o":5.6,"h":5.64,"l":5.14,"c":5.16,"v":55000},{"d":"2025-07-29","o":5.25,"h":5.32,"l":4.25,"c":4.65,"v":108500},{"d":"2025-07-30","o":4.47,"h":4.53,"l":4,"c":4.18,"v":52200},{"d":"2025-07-31","o":4.2,"h":4.7,"l":4.15,"c":4.57,"v":48800},{"d":"2025-08-01","o":4.45,"h":4.6,"l":4.18,"c":4.22,"v":47100},{"d":"2025-08-04","o":4.19,"h":4.77,"l":3.91,"c":3.98,"v":276400},{"d":"2025-08-05","o":4.03,"h":4.16,"l":3.2,"c":3.3,"v":149300},{"d":"2025-08-06","o":3.25,"h":3.4,"l":2.72,"c":3.08,"v":115800},{"d":"2025-08-07","o":3.2,"h":3.45,"l":3.1,"c":3.44,"v":58000},{"d":"2025-08-08","o":3.53,"h":4.33,"l":3.51,"c":4.2,"v":175200},{"d":"2025-08-11","o":4.15,"h":4.24,"l":3.2,"c":3.33,"v":355400},{"d":"2025-08-12","o":3.38,"h":3.38,"l":2.74,"c":3.05,"v":177600},{"d":"2025-08-13","o":3.19,"h":3.4,"l":3.15,"c":3.34,"v":123700},{"d":"2025-08-14","o":3.29,"h":3.5,"l":3.2,"c":3.36,"v":91100},{"d":"2025-08-15","o":3.36,"h":3.49,"l":3.24,"c":3.41,"v":24200},{"d":"2025-08-18","o":3.46,"h":3.55,"l":3.3,"c":3.37,"v":30300},{"d":"2025-08-19","o":3.35,"h":3.44,"l":3.15,"c":3.3,"v":28800},{"d":"2025-08-20","o":3.3,"h":3.3,"l":2.94,"c":2.98,"v":34900},{"d":"2025-08-21","o":2.97,"h":3.02,"l":2.82,"c":3,"v":19700},{"d":"2025-08-22","o":3.02,"h":3.28,"l":3,"c":3.23,"v":25000},{"d":"2025-08-25","o":3.2,"h":3.23,"l":3.03,"c":3.14,"v":14200},{"d":"2025-08-26","o":3.07,"h":3.23,"l":2.93,"c":2.93,"v":18000},{"d":"2025-08-27","o":2.91,"h":3.18,"l":2.9,"c":3,"v":24200},{"d":"2025-08-28","o":3.02,"h":3.03,"l":2.92,"c":2.98,"v":21300},{"d":"2025-08-29","o":3,"h":3,"l":2.92,"c":2.92,"v":4200},{"d":"2025-09-02","o":2.87,"h":2.94,"l":2.35,"c":2.53,"v":139400},{"d":"2025-09-03","o":2.57,"h":2.65,"l":2.51,"c":2.51,"v":64700},{"d":"2025-09-04","o":2.51,"h":2.7,"l":1.97,"c":2.12,"v":75600},{"d":"2025-09-05","o":2.23,"h":2.23,"l":1.57,"c":1.89,"v":167200},{"d":"2025-09-08","o":1.9,"h":1.94,"l":1.8,"c":1.93,"v":35100},{"d":"2025-09-09","o":1.93,"h":2.68,"l":1.86,"c":2.37,"v":119900},{"d":"2025-09-10","o":2.22,"h":2.36,"l":2.22,"c":2.33,"v":24200},{"d":"2025-09-11","o":2.31,"h":2.72,"l":2.27,"c":2.66,"v":75300},{"d":"2025-09-12","o":2.66,"h":2.96,"l":2.66,"c":2.76,"v":50000},{"d":"2025-09-15","o":2.8,"h":2.88,"l":2.51,"c":2.56,"v":40100},{"d":"2025-09-16","o":2.58,"h":2.6,"l":2.4,"c":2.54,"v":11400},{"d":"2025-09-17","o":2.56,"h":2.82,"l":2.55,"c":2.74,"v":40000},{"d":"2025-09-18","o":2.85,"h":3.14,"l":2.78,"c":3.09,"v":130400},{"d":"2025-09-19","o":3.13,"h":3.45,"l":2.9,"c":3.43,"v":188900},{"d":"2025-09-22","o":3.28,"h":3.45,"l":3.1,"c":3.45,"v":52500},{"d":"2025-09-23","o":3.42,"h":3.62,"l":3.13,"c":3.4,"v":103200},{"d":"2025-09-24","o":3.44,"h":3.81,"l":3.3,"c":3.38,"v":151500},{"d":"2025-09-25","o":3.37,"h":3.39,"l":3.02,"c":3.11,"v":47300},{"d":"2025-09-26","o":3.05,"h":3.05,"l":2.45,"c":2.82,"v":154900},{"d":"2025-09-29","o":3,"h":3.15,"l":1.97,"c":2.06,"v":592900},{"d":"2025-09-30","o":2.06,"h":2.46,"l":1.57,"c":2.37,"v":236900},{"d":"2025-10-01","o":2.25,"h":2.82,"l":1.98,"c":2.07,"v":216300},{"d":"2025-10-02","o":2.07,"h":2.16,"l":1.7,"c":1.98,"v":197500},{"d":"2025-10-03","o":1.99,"h":2.27,"l":1.99,"c":2.11,"v":122300},{"d":"2025-10-06","o":2.1,"h":2.2,"l":2.03,"c":2.04,"v":76800},{"d":"2025-10-07","o":2.07,"h":2.23,"l":1.96,"c":2.04,"v":151500},{"d":"2025-10-08","o":2.05,"h":2.1,"l":2.02,"c":2.05,"v":53900},{"d":"2025-10-09","o":2.07,"h":2.12,"l":1.91,"c":1.94,"v":117800},{"d":"2025-10-10","o":1.95,"h":1.96,"l":1.81,"c":1.82,"v":125900},{"d":"2025-10-13","o":1.86,"h":2.21,"l":1.8,"c":2.1,"v":251500},{"d":"2025-10-14","o":2.09,"h":2.1,"l":1.93,"c":1.96,"v":115800},{"d":"2025-10-15","o":1.98,"h":2.03,"l":1.86,"c":1.88,"v":124600},{"d":"2025-10-16","o":1.91,"h":1.95,"l":1.73,"c":1.78,"v":202200},{"d":"2025-10-17","o":1.76,"h":1.82,"l":1.6,"c":1.69,"v":136300},{"d":"2025-10-20","o":1.7,"h":1.73,"l":1.6,"c":1.64,"v":56500},{"d":"2025-10-21","o":1.65,"h":1.68,"l":1.45,"c":1.49,"v":211900},{"d":"2025-10-22","o":1.48,"h":1.5,"l":1.37,"c":1.38,"v":55100},{"d":"2025-10-23","o":1.38,"h":1.38,"l":1.15,"c":1.16,"v":270200},{"d":"2025-10-24","o":1.18,"h":1.2,"l":1,"c":1.03,"v":303900},{"d":"2025-10-27","o":1.02,"h":1.24,"l":1,"c":1.19,"v":426900},{"d":"2025-10-28","o":1.16,"h":1.19,"l":1.06,"c":1.1,"v":187600},{"d":"2025-10-29","o":1.08,"h":1.1,"l":0.98,"c":0.99,"v":190000},{"d":"2025-10-30","o":0.98,"h":0.98,"l":0.89,"c":0.92,"v":273800},{"d":"2025-10-31","o":0.91,"h":0.93,"l":0.85,"c":0.9,"v":103600},{"d":"2025-11-03","o":0.9,"h":0.95,"l":0.82,"c":0.84,"v":47200},{"d":"2025-11-04","o":0.85,"h":0.85,"l":0.59,"c":0.6,"v":356200},{"d":"2025-11-05","o":0.6,"h":0.65,"l":0.56,"c":0.57,"v":489200},{"d":"2025-11-06","o":0.58,"h":0.59,"l":0.49,"c":0.5,"v":388900},{"d":"2025-11-07","o":0.5,"h":0.51,"l":0.48,"c":0.48,"v":247500},{"d":"2025-11-10","o":0.53,"h":0.53,"l":0.48,"c":0.5,"v":242700},{"d":"2025-11-11","o":0.48,"h":0.55,"l":0.46,"c":0.54,"v":3316500},{"d":"2025-11-12","o":0.84,"h":0.9,"l":0.45,"c":0.45,"v":245625200},{"d":"2025-11-13","o":0.4,"h":0.42,"l":0.35,"c":0.4,"v":14418500},{"d":"2025-11-14","o":0.54,"h":0.64,"l":0.4,"c":0.41,"v":310423400},{"d":"2025-11-17","o":0.4,"h":0.42,"l":0.26,"c":0.37,"v":15029400},{"d":"2025-11-18","o":0.32,"h":0.36,"l":0.31,"c":0.33,"v":4969200},{"d":"2025-11-19","o":0.33,"h":0.34,"l":0.26,"c":0.27,"v":4941000},{"d":"2025-11-20","o":0.29,"h":0.31,"l":0.27,"c":0.27,"v":6737700},{"d":"2025-11-21","o":0.28,"h":0.28,"l":0.24,"c":0.25,"v":3493300},{"d":"2025-11-24","o":0.28,"h":0.38,"l":0.28,"c":0.3,"v":25735400},{"d":"2025-11-25","o":0.3,"h":0.38,"l":0.29,"c":0.36,"v":10282400},{"d":"2025-11-26","o":0.46,"h":0.51,"l":0.4,"c":0.4,"v":119593000},{"d":"2025-11-28","o":0.4,"h":0.63,"l":0.39,"c":0.48,"v":111138200},{"d":"2025-12-01","o":0.42,"h":0.52,"l":0.42,"c":0.48,"v":14672600},{"d":"2025-12-02","o":0.48,"h":0.5,"l":0.41,"c":0.44,"v":6710100},{"d":"2025-12-03","o":0.43,"h":0.45,"l":0.41,"c":0.43,"v":3053100},{"d":"2025-12-04","o":0.41,"h":0.42,"l":0.36,"c":0.39,"v":4928600},{"d":"2025-12-05","o":0.38,"h":0.47,"l":0.37,"c":0.39,"v":7015200},{"d":"2025-12-08","o":0.42,"h":0.43,"l":0.39,"c":0.41,"v":2826100},{"d":"2025-12-09","o":0.41,"h":0.41,"l":0.37,"c":0.4,"v":5193800},{"d":"2025-12-10","o":0.38,"h":0.4,"l":0.35,"c":0.38,"v":2947500},{"d":"2025-12-11","o":0.4,"h":0.45,"l":0.34,"c":0.39,"v":9342900},{"d":"2025-12-12","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":1354300},{"d":"2025-12-15","o":0.4,"h":0.4,"l":0.35,"c":0.37,"v":1144700},{"d":"2025-12-16","o":0.36,"h":0.38,"l":0.35,"c":0.36,"v":785700},{"d":"2025-12-17","o":0.36,"h":0.36,"l":0.32,"c":0.32,"v":1554500},{"d":"2025-12-18","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":1120300},{"d":"2025-12-19","o":0.3,"h":0.4,"l":0.28,"c":0.39,"v":5900700},{"d":"2025-12-22","o":0.41,"h":0.41,"l":0.35,"c":0.35,"v":2250000},{"d":"2025-12-23","o":0.35,"h":0.36,"l":0.32,"c":0.33,"v":973000},{"d":"2025-12-24","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":521400},{"d":"2025-12-26","o":0.35,"h":0.35,"l":0.32,"c":0.34,"v":618800},{"d":"2025-12-29","o":0.33,"h":0.34,"l":0.3,"c":0.33,"v":1208500},{"d":"2025-12-30","o":0.34,"h":0.39,"l":0.33,"c":0.37,"v":2248600},{"d":"2025-12-31","o":0.37,"h":0.41,"l":0.35,"c":0.38,"v":2092700},{"d":"2026-01-02","o":0.37,"h":0.42,"l":0.36,"c":0.41,"v":1661100},{"d":"2026-01-05","o":0.4,"h":0.43,"l":0.4,"c":0.4,"v":1122600},{"d":"2026-01-06","o":0.4,"h":0.43,"l":0.38,"c":0.4,"v":1410200},{"d":"2026-01-07","o":0.41,"h":0.41,"l":0.37,"c":0.39,"v":1360000},{"d":"2026-01-08","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":1094500},{"d":"2026-01-09","o":0.4,"h":0.45,"l":0.38,"c":0.42,"v":3153300},{"d":"2026-01-12","o":0.43,"h":0.43,"l":0.4,"c":0.41,"v":1986200},{"d":"2026-01-13","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":1905000},{"d":"2026-01-14","o":0.39,"h":0.4,"l":0.37,"c":0.39,"v":801500},{"d":"2026-01-15","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":784600},{"d":"2026-01-16","o":0.36,"h":0.44,"l":0.36,"c":0.41,"v":2369800},{"d":"2026-01-20","o":0.41,"h":0.44,"l":0.4,"c":0.42,"v":1379900},{"d":"2026-01-21","o":0.44,"h":0.7,"l":0.43,"c":0.56,"v":98288300},{"d":"2026-01-22","o":0.52,"h":0.69,"l":0.5,"c":0.68,"v":14356300},{"d":"2026-01-23","o":0.69,"h":0.7,"l":0.52,"c":0.55,"v":7876500},{"d":"2026-01-26","o":0.54,"h":0.54,"l":0.41,"c":0.49,"v":5260300},{"d":"2026-01-27","o":0.49,"h":0.52,"l":0.42,"c":0.52,"v":2675400},{"d":"2026-01-28","o":0.53,"h":0.55,"l":0.46,"c":0.48,"v":2005800},{"d":"2026-01-29","o":0.47,"h":0.52,"l":0.47,"c":0.5,"v":2987700},{"d":"2026-01-30","o":0.49,"h":0.5,"l":0.45,"c":0.47,"v":1841200},{"d":"2026-02-02","o":0.46,"h":0.48,"l":0.43,"c":0.44,"v":1086700},{"d":"2026-02-03","o":0.45,"h":0.47,"l":0.42,"c":0.43,"v":1251300},{"d":"2026-02-04","o":0.42,"h":0.47,"l":0.37,"c":0.4,"v":2858700},{"d":"2026-02-05","o":0.39,"h":0.39,"l":0.33,"c":0.34,"v":1657100},{"d":"2026-02-06","o":0.35,"h":0.4,"l":0.35,"c":0.37,"v":1023700},{"d":"2026-02-09","o":0.38,"h":0.43,"l":0.37,"c":0.41,"v":2207800},{"d":"2026-02-10","o":0.41,"h":0.42,"l":0.38,"c":0.38,"v":877700},{"d":"2026-02-11","o":0.4,"h":0.4,"l":0.37,"c":0.37,"v":470800},{"d":"2026-02-12","o":0.38,"h":0.43,"l":0.37,"c":0.42,"v":1951700},{"d":"2026-02-13","o":0.41,"h":0.41,"l":0.35,"c":0.35,"v":2124000},{"d":"2026-02-17","o":0.35,"h":0.36,"l":0.3,"c":0.34,"v":1263200},{"d":"2026-02-18","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":669000},{"d":"2026-02-19","o":0.37,"h":0.4,"l":0.34,"c":0.38,"v":783400},{"d":"2026-02-20","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":892500},{"d":"2026-02-23","o":0.38,"h":0.39,"l":0.36,"c":0.36,"v":700400},{"d":"2026-02-24","o":0.36,"h":0.38,"l":0.35,"c":0.38,"v":689800},{"d":"2026-02-25","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":638400},{"d":"2026-02-26","o":0.37,"h":0.38,"l":0.35,"c":0.37,"v":449400},{"d":"2026-02-27","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":479100},{"d":"2026-03-02","o":0.33,"h":0.35,"l":0.32,"c":0.33,"v":942200},{"d":"2026-03-03","o":0.33,"h":0.36,"l":0.31,"c":0.35,"v":1474600},{"d":"2026-03-04","o":0.35,"h":0.39,"l":0.34,"c":0.35,"v":1328700},{"d":"2026-03-05","o":0.34,"h":0.35,"l":0.32,"c":0.32,"v":984400},{"d":"2026-03-06","o":0.32,"h":0.35,"l":0.31,"c":0.33,"v":1331500},{"d":"2026-03-09","o":0.32,"h":0.35,"l":0.32,"c":0.33,"v":654900},{"d":"2026-03-10","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":711400},{"d":"2026-03-11","o":0.32,"h":0.33,"l":0.3,"c":0.32,"v":502100},{"d":"2026-03-12","o":0.31,"h":0.32,"l":0.29,"c":0.3,"v":736500},{"d":"2026-03-13","o":0.3,"h":0.32,"l":0.28,"c":0.3,"v":968700},{"d":"2026-03-16","o":0.29,"h":0.3,"l":0.27,"c":0.29,"v":1107700},{"d":"2026-03-17","o":0.29,"h":0.29,"l":0.26,"c":0.28,"v":1016900},{"d":"2026-03-18","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":452400},{"d":"2026-03-19","o":0.28,"h":0.28,"l":0.24,"c":0.25,"v":1225400},{"d":"2026-03-20","o":0.25,"h":0.26,"l":0.18,"c":0.23,"v":3512900},{"d":"2026-03-23","o":0.23,"h":0.23,"l":0.19,"c":0.23,"v":1370300},{"d":"2026-03-24","o":0.22,"h":0.25,"l":0.22,"c":0.24,"v":967900},{"d":"2026-03-25","o":0.24,"h":0.24,"l":0.21,"c":0.22,"v":1912300},{"d":"2026-03-26","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":897600},{"d":"2026-03-27","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":724300},{"d":"2026-03-30","o":0.2,"h":0.2,"l":0.17,"c":0.19,"v":854600},{"d":"2026-03-31","o":0.19,"h":0.19,"l":0.17,"c":0.19,"v":1528812},{"d":"2026-04-01","o":0.15,"h":0.16,"l":0.13,"c":0.14,"v":3258204},{"d":"2026-04-02","o":0.13,"h":0.14,"l":0.12,"c":0.13,"v":1714507},{"d":"2026-04-06","o":0.14,"h":0.18,"l":0.13,"c":0.16,"v":11346852},{"d":"2026-04-07","o":0.16,"h":0.18,"l":0.15,"c":0.17,"v":5148164},{"d":"2026-04-08","o":0.18,"h":0.18,"l":0.16,"c":0.17,"v":1905603},{"d":"2026-04-09","o":0.16,"h":0.18,"l":0.15,"c":0.17,"v":2681488},{"d":"2026-04-10","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":1035294},{"d":"2026-04-13","o":0.17,"h":0.2,"l":0.17,"c":0.18,"v":6248379},{"d":"2026-04-14","o":0.18,"h":0.18,"l":0.16,"c":0.17,"v":1999521},{"d":"2026-04-15","o":0.16,"h":0.19,"l":0.17,"c":0.19,"v":3022731},{"d":"2026-04-16","o":0.19,"h":0.19,"l":0.17,"c":0.18,"v":4296007},{"d":"2026-04-17","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":2536325},{"d":"2026-04-20","o":0.18,"h":0.18,"l":0.16,"c":0.17,"v":931664},{"d":"2026-04-21","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":1072557},{"d":"2026-04-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":965677},{"d":"2026-04-23","o":0.16,"h":0.17,"l":0.15,"c":0.15,"v":2160487},{"d":"2026-04-24","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":2262919},{"d":"2026-04-27","o":0.16,"h":0.16,"l":0.14,"c":0.15,"v":4323098},{"d":"2026-04-28","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":1153978},{"d":"2026-04-29","o":0.14,"h":0.14,"l":0.12,"c":0.12,"v":2868596},{"d":"2026-04-30","o":0.13,"h":0.15,"l":0.12,"c":0.15,"v":2334858},{"d":"2026-05-01","o":0.15,"h":0.16,"l":0.14,"c":0.14,"v":6008617},{"d":"2026-05-04","o":0.14,"h":0.15,"l":0.13,"c":0.14,"v":2200925},{"d":"2026-05-05","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1642774},{"d":"2026-05-06","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":30790490},{"d":"2026-05-07","o":0.12,"h":0.13,"l":0.11,"c":0.13,"v":3948898},{"d":"2026-05-08","o":0.14,"h":0.22,"l":0.12,"c":0.13,"v":90496309},{"d":"2026-05-11","o":0.13,"h":0.14,"l":0.12,"c":0.14,"v":20194989},{"d":"2026-05-12","o":0.14,"h":0.16,"l":0.12,"c":0.15,"v":8932918},{"d":"2026-05-13","o":0.15,"h":0.2,"l":0.15,"c":0.19,"v":10660840},{"d":"2026-05-14","o":0.18,"h":0.25,"l":0.17,"c":0.21,"v":20067409},{"d":"2026-05-15","o":0.2,"h":0.21,"l":0.15,"c":0.17,"v":24188999},{"d":"2026-05-18","o":0.14,"h":0.15,"l":0.12,"c":0.14,"v":10291673},{"d":"2026-05-19","o":0.14,"h":0.14,"l":0.12,"c":0.13,"v":4312435}]