[{"d":"2022-04-13","o":4.7,"h":4.9,"l":4.5,"c":4.85,"v":3116200},{"d":"2022-04-14","o":4.7,"h":4.9,"l":4.58,"c":4.78,"v":372000},{"d":"2022-04-18","o":4.6,"h":4.67,"l":4.46,"c":4.5,"v":145100},{"d":"2022-04-19","o":4.5,"h":4.8,"l":4.45,"c":4.75,"v":319900},{"d":"2022-04-20","o":4.75,"h":4.77,"l":4.6,"c":4.7,"v":211900},{"d":"2022-04-21","o":4.61,"h":4.78,"l":4.04,"c":4.11,"v":371300},{"d":"2022-04-22","o":4.03,"h":4.1,"l":4,"c":4.02,"v":231300},{"d":"2022-04-25","o":4,"h":4.07,"l":3.9,"c":4,"v":128100},{"d":"2022-04-26","o":4.03,"h":4.03,"l":3.8,"c":3.8,"v":201000},{"d":"2022-04-27","o":3.75,"h":3.84,"l":3.5,"c":3.58,"v":214000},{"d":"2022-04-28","o":3.5,"h":3.63,"l":3.4,"c":3.43,"v":149100},{"d":"2022-04-29","o":3.4,"h":3.5,"l":3.3,"c":3.36,"v":70800},{"d":"2022-05-02","o":3.37,"h":3.39,"l":2.9,"c":2.95,"v":355900},{"d":"2022-05-03","o":2.95,"h":3,"l":2.76,"c":2.95,"v":89200},{"d":"2022-05-04","o":2.94,"h":3.24,"l":2.9,"c":3.22,"v":62300},{"d":"2022-05-05","o":3.27,"h":3.49,"l":3.12,"c":3.37,"v":69800},{"d":"2022-05-06","o":3.43,"h":3.54,"l":3,"c":3.54,"v":137100},{"d":"2022-05-09","o":3.51,"h":3.52,"l":2.81,"c":2.82,"v":148600},{"d":"2022-05-10","o":2.91,"h":2.98,"l":2.5,"c":2.59,"v":175600},{"d":"2022-05-11","o":2.48,"h":2.6,"l":2.38,"c":2.45,"v":189800},{"d":"2022-05-12","o":2.26,"h":2.28,"l":1.77,"c":1.8,"v":295000},{"d":"2022-05-13","o":1.73,"h":1.99,"l":1.73,"c":1.8,"v":543500},{"d":"2022-05-16","o":1.9,"h":2.18,"l":1.89,"c":2.18,"v":211500},{"d":"2022-05-17","o":2.18,"h":2.59,"l":2.1,"c":2.5,"v":617500},{"d":"2022-05-18","o":2.48,"h":2.65,"l":2.45,"c":2.54,"v":242500},{"d":"2022-05-19","o":2.47,"h":3.25,"l":2.36,"c":3.09,"v":252400},{"d":"2022-05-20","o":3.4,"h":4.25,"l":3.12,"c":3.65,"v":2314500},{"d":"2022-05-23","o":3.62,"h":3.97,"l":3.55,"c":3.56,"v":609200},{"d":"2022-05-24","o":3.65,"h":3.9,"l":3.57,"c":3.66,"v":221500},{"d":"2022-05-25","o":3.65,"h":3.79,"l":3.42,"c":3.77,"v":300200},{"d":"2022-05-26","o":3.8,"h":3.82,"l":3.73,"c":3.8,"v":164800},{"d":"2022-05-27","o":3.82,"h":4.68,"l":3.78,"c":4.6,"v":611000},{"d":"2022-05-31","o":4.74,"h":4.98,"l":4.71,"c":4.83,"v":761800},{"d":"2022-06-01","o":4.95,"h":4.95,"l":4.35,"c":4.86,"v":389600},{"d":"2022-06-02","o":4.9,"h":5,"l":4.5,"c":4.8,"v":386300},{"d":"2022-06-03","o":4.87,"h":4.87,"l":4.2,"c":4.35,"v":219000},{"d":"2022-06-06","o":4.36,"h":4.46,"l":3.61,"c":3.79,"v":435300},{"d":"2022-06-07","o":3.73,"h":3.96,"l":3.56,"c":3.84,"v":381100},{"d":"2022-06-08","o":3.6,"h":4.16,"l":3.54,"c":3.98,"v":228800},{"d":"2022-06-09","o":3.95,"h":4.04,"l":3.42,"c":3.45,"v":144600},{"d":"2022-06-10","o":3.29,"h":3.31,"l":2.65,"c":2.74,"v":418900},{"d":"2022-06-13","o":2.15,"h":2.15,"l":1.2,"c":1.3,"v":3404100},{"d":"2022-06-14","o":1.26,"h":1.26,"l":0.98,"c":1.03,"v":2511000},{"d":"2022-06-15","o":1.02,"h":1.08,"l":0.95,"c":1.01,"v":1502900},{"d":"2022-06-16","o":1,"h":1.05,"l":0.95,"c":1.03,"v":845500},{"d":"2022-06-17","o":1.03,"h":1.08,"l":1.02,"c":1.08,"v":700700},{"d":"2022-06-21","o":1.14,"h":1.29,"l":1.14,"c":1.21,"v":1390600},{"d":"2022-06-22","o":1.1,"h":1.23,"l":1.09,"c":1.2,"v":915700},{"d":"2022-06-23","o":1.23,"h":1.24,"l":1.05,"c":1.09,"v":884400},{"d":"2022-06-24","o":1.1,"h":1.17,"l":1.08,"c":1.17,"v":1354000},{"d":"2022-06-27","o":1.15,"h":1.17,"l":1.06,"c":1.07,"v":408100},{"d":"2022-06-28","o":1.07,"h":1.17,"l":1.06,"c":1.15,"v":901200},{"d":"2022-06-29","o":1.15,"h":1.16,"l":1.09,"c":1.1,"v":705800},{"d":"2022-06-30","o":1.08,"h":1.08,"l":1.04,"c":1.05,"v":690500},{"d":"2022-07-01","o":1.07,"h":1.07,"l":0.92,"c":0.96,"v":544800},{"d":"2022-07-05","o":0.99,"h":1.02,"l":0.93,"c":1.02,"v":287200},{"d":"2022-07-06","o":1,"h":1.04,"l":0.95,"c":0.99,"v":171900},{"d":"2022-07-07","o":0.98,"h":1.12,"l":0.95,"c":1.1,"v":2063300},{"d":"2022-07-08","o":1.09,"h":1.14,"l":1.02,"c":1.06,"v":369700},{"d":"2022-07-11","o":1.06,"h":1.14,"l":1.04,"c":1.06,"v":613200},{"d":"2022-07-12","o":1.05,"h":1.05,"l":0.98,"c":0.99,"v":402400},{"d":"2022-07-13","o":0.99,"h":0.99,"l":0.85,"c":0.88,"v":1003000},{"d":"2022-07-14","o":0.92,"h":0.92,"l":0.88,"c":0.9,"v":192300},{"d":"2022-07-15","o":0.92,"h":1.05,"l":0.89,"c":1.04,"v":735200},{"d":"2022-07-18","o":1.07,"h":1.11,"l":1.03,"c":1.06,"v":6803000},{"d":"2022-07-19","o":1.36,"h":2.15,"l":1.35,"c":2.12,"v":131949600},{"d":"2022-07-20","o":2.29,"h":2.95,"l":2.2,"c":2.49,"v":93203700},{"d":"2022-07-21","o":2.04,"h":2.42,"l":2,"c":2.25,"v":10922200},{"d":"2022-07-22","o":2.63,"h":2.65,"l":2.02,"c":2.13,"v":19125400},{"d":"2022-07-25","o":1.97,"h":2.07,"l":1.82,"c":1.94,"v":3199200},{"d":"2022-07-26","o":1.83,"h":1.95,"l":1.66,"c":1.86,"v":2864700},{"d":"2022-07-27","o":1.89,"h":2.2,"l":1.86,"c":2.16,"v":5295300},{"d":"2022-07-28","o":2.19,"h":2.26,"l":1.97,"c":2.2,"v":5515700},{"d":"2022-07-29","o":2.18,"h":2.29,"l":1.94,"c":2.12,"v":3155500},{"d":"2022-08-01","o":1.96,"h":2.32,"l":1.96,"c":2.25,"v":2087500},{"d":"2022-08-02","o":2.2,"h":2.44,"l":2.16,"c":2.36,"v":2712800},{"d":"2022-08-03","o":2.32,"h":2.39,"l":2.21,"c":2.32,"v":1515400},{"d":"2022-08-04","o":2.25,"h":2.51,"l":2.13,"c":2.18,"v":2190400},{"d":"2022-08-05","o":2.17,"h":2.19,"l":1.9,"c":2.03,"v":2188200},{"d":"2022-08-08","o":2.06,"h":2.24,"l":2.06,"c":2.19,"v":1238700},{"d":"2022-08-09","o":2.19,"h":2.19,"l":1.98,"c":2.07,"v":889700},{"d":"2022-08-10","o":2.17,"h":2.23,"l":2.09,"c":2.11,"v":1495500},{"d":"2022-08-11","o":2.21,"h":2.34,"l":2.11,"c":2.15,"v":1696600},{"d":"2022-08-12","o":2.15,"h":2.25,"l":2.06,"c":2.18,"v":1376200},{"d":"2022-08-15","o":2.15,"h":2.31,"l":2.12,"c":2.29,"v":1387000},{"d":"2022-08-16","o":2.27,"h":2.28,"l":2.09,"c":2.18,"v":744200},{"d":"2022-08-17","o":2.18,"h":2.18,"l":2.07,"c":2.12,"v":541300},{"d":"2022-08-18","o":2.1,"h":2.14,"l":2.03,"c":2.05,"v":495000},{"d":"2022-08-19","o":1.91,"h":2.02,"l":1.87,"c":1.97,"v":1168300},{"d":"2022-08-22","o":1.89,"h":1.91,"l":1.77,"c":1.89,"v":618800},{"d":"2022-08-23","o":1.92,"h":1.97,"l":1.84,"c":1.91,"v":521200},{"d":"2022-08-24","o":1.96,"h":2.02,"l":1.9,"c":1.98,"v":406600},{"d":"2022-08-25","o":1.97,"h":2.02,"l":1.88,"c":1.92,"v":367500},{"d":"2022-08-26","o":1.95,"h":2.12,"l":1.95,"c":2.06,"v":815000},{"d":"2022-08-29","o":1.99,"h":2.14,"l":1.99,"c":2.14,"v":414600},{"d":"2022-08-30","o":2.14,"h":2.14,"l":2.02,"c":2.08,"v":440500},{"d":"2022-08-31","o":2.07,"h":2.38,"l":2.06,"c":2.37,"v":969400},{"d":"2022-09-01","o":2.34,"h":2.36,"l":2.13,"c":2.19,"v":579600},{"d":"2022-09-02","o":2.26,"h":2.3,"l":2.2,"c":2.24,"v":391700},{"d":"2022-09-06","o":2.24,"h":2.26,"l":1.92,"c":2.1,"v":769900},{"d":"2022-09-07","o":2.11,"h":2.12,"l":1.94,"c":2.11,"v":514800},{"d":"2022-09-08","o":2.05,"h":2.11,"l":2,"c":2.09,"v":326200},{"d":"2022-09-09","o":2.15,"h":2.3,"l":2.15,"c":2.26,"v":596800},{"d":"2022-09-12","o":2.31,"h":2.37,"l":2.26,"c":2.32,"v":369100},{"d":"2022-09-13","o":2.2,"h":2.21,"l":2.07,"c":2.09,"v":444600},{"d":"2022-09-14","o":2.13,"h":2.13,"l":2.06,"c":2.11,"v":261500},{"d":"2022-09-15","o":2.11,"h":2.11,"l":1.97,"c":1.98,"v":340200},{"d":"2022-09-16","o":1.94,"h":2.21,"l":1.9,"c":2.15,"v":1098500},{"d":"2022-09-19","o":2.01,"h":2.13,"l":1.93,"c":2.08,"v":461600},{"d":"2022-09-20","o":2.02,"h":2.07,"l":1.99,"c":2.06,"v":505100},{"d":"2022-09-21","o":2.03,"h":2.04,"l":1.84,"c":1.92,"v":889700},{"d":"2022-09-22","o":1.93,"h":1.93,"l":1.71,"c":1.76,"v":417500},{"d":"2022-09-23","o":1.71,"h":1.73,"l":1.45,"c":1.59,"v":714200},{"d":"2022-09-26","o":1.59,"h":1.65,"l":1.55,"c":1.59,"v":389500},{"d":"2022-09-27","o":1.66,"h":1.76,"l":1.63,"c":1.73,"v":1073800},{"d":"2022-09-28","o":1.74,"h":1.78,"l":1.7,"c":1.74,"v":334800},{"d":"2022-09-29","o":1.7,"h":1.71,"l":1.53,"c":1.6,"v":431900},{"d":"2022-09-30","o":1.59,"h":1.81,"l":1.59,"c":1.7,"v":436400},{"d":"2022-10-03","o":1.72,"h":1.78,"l":1.62,"c":1.73,"v":447200},{"d":"2022-10-04","o":1.75,"h":1.81,"l":1.71,"c":1.73,"v":593000},{"d":"2022-10-05","o":1.73,"h":1.73,"l":1.62,"c":1.65,"v":235700},{"d":"2022-10-06","o":1.65,"h":1.71,"l":1.6,"c":1.62,"v":368600},{"d":"2022-10-07","o":1.62,"h":1.62,"l":1.5,"c":1.55,"v":432100},{"d":"2022-10-10","o":1.59,"h":1.65,"l":1.53,"c":1.6,"v":281300},{"d":"2022-10-11","o":1.6,"h":1.72,"l":1.53,"c":1.68,"v":610000},{"d":"2022-10-12","o":1.6,"h":1.75,"l":1.6,"c":1.74,"v":385300},{"d":"2022-10-13","o":1.63,"h":1.94,"l":1.63,"c":1.93,"v":685600},{"d":"2022-10-14","o":1.94,"h":2.09,"l":1.88,"c":1.93,"v":999800},{"d":"2022-10-17","o":2.01,"h":2.05,"l":1.96,"c":2.04,"v":596700},{"d":"2022-10-18","o":2.05,"h":2.19,"l":2.05,"c":2.11,"v":464100},{"d":"2022-10-19","o":2.11,"h":2.18,"l":2.07,"c":2.1,"v":395600},{"d":"2022-10-20","o":2.07,"h":2.12,"l":1.94,"c":2.05,"v":398100},{"d":"2022-10-21","o":2.04,"h":2.08,"l":1.95,"c":2.01,"v":305100},{"d":"2022-10-24","o":1.99,"h":2.08,"l":1.93,"c":2.07,"v":317800},{"d":"2022-10-25","o":2.09,"h":2.25,"l":2.08,"c":2.21,"v":697000},{"d":"2022-10-26","o":2.21,"h":2.34,"l":2.14,"c":2.2,"v":561300},{"d":"2022-10-27","o":2.25,"h":2.33,"l":2.19,"c":2.2,"v":537800},{"d":"2022-10-28","o":2.17,"h":2.26,"l":2.12,"c":2.22,"v":335100},{"d":"2022-10-31","o":2.23,"h":2.25,"l":2.14,"c":2.25,"v":336100},{"d":"2022-11-01","o":2.26,"h":2.3,"l":2.18,"c":2.29,"v":409000},{"d":"2022-11-02","o":2.27,"h":2.27,"l":2.08,"c":2.26,"v":611300},{"d":"2022-11-03","o":2.19,"h":2.29,"l":2.19,"c":2.25,"v":450400},{"d":"2022-11-04","o":2.28,"h":2.44,"l":2.25,"c":2.41,"v":586300},{"d":"2022-11-07","o":2.4,"h":2.55,"l":2.31,"c":2.53,"v":841500},{"d":"2022-11-08","o":2.55,"h":2.62,"l":2.31,"c":2.36,"v":1043300},{"d":"2022-11-09","o":2.35,"h":2.39,"l":1.96,"c":1.97,"v":818600},{"d":"2022-11-10","o":2.16,"h":2.24,"l":2.04,"c":2.1,"v":721000},{"d":"2022-11-11","o":2.15,"h":2.36,"l":2.04,"c":2.34,"v":2121300},{"d":"2022-11-14","o":2.3,"h":2.35,"l":2.2,"c":2.35,"v":1115000},{"d":"2022-11-15","o":2.41,"h":2.48,"l":2.35,"c":2.45,"v":872400},{"d":"2022-11-16","o":2.42,"h":2.5,"l":2.37,"c":2.47,"v":652900},{"d":"2022-11-17","o":2.42,"h":2.5,"l":2.37,"c":2.43,"v":400500},{"d":"2022-11-18","o":2.47,"h":2.48,"l":2.19,"c":2.2,"v":296300},{"d":"2022-11-21","o":2.18,"h":2.25,"l":2.09,"c":2.14,"v":663400},{"d":"2022-11-22","o":2.18,"h":2.18,"l":2.03,"c":2.11,"v":595300},{"d":"2022-11-23","o":2.19,"h":2.3,"l":2.09,"c":2.24,"v":642200},{"d":"2022-11-25","o":2.24,"h":2.26,"l":2.14,"c":2.24,"v":333700},{"d":"2022-11-28","o":2.2,"h":2.23,"l":1.92,"c":2,"v":719400},{"d":"2022-11-29","o":2.03,"h":2.12,"l":1.97,"c":2.01,"v":373000},{"d":"2022-11-30","o":2.05,"h":2.05,"l":1.83,"c":1.95,"v":745000},{"d":"2022-12-01","o":1.99,"h":2.06,"l":1.89,"c":1.91,"v":317700},{"d":"2022-12-02","o":1.91,"h":1.95,"l":1.83,"c":1.89,"v":674900},{"d":"2022-12-05","o":1.92,"h":1.96,"l":1.87,"c":1.92,"v":474900},{"d":"2022-12-06","o":1.93,"h":1.95,"l":1.78,"c":1.8,"v":537700},{"d":"2022-12-07","o":1.82,"h":1.85,"l":1.6,"c":1.6,"v":574000},{"d":"2022-12-08","o":1.61,"h":1.72,"l":1.6,"c":1.64,"v":329000},{"d":"2022-12-09","o":1.64,"h":1.69,"l":1.59,"c":1.59,"v":413800},{"d":"2022-12-12","o":1.65,"h":1.86,"l":1.61,"c":1.7,"v":603200},{"d":"2022-12-13","o":1.75,"h":1.83,"l":1.53,"c":1.6,"v":886100},{"d":"2022-12-14","o":1.6,"h":1.66,"l":1.55,"c":1.63,"v":1077700},{"d":"2022-12-15","o":1.56,"h":1.63,"l":1.48,"c":1.61,"v":1282800},{"d":"2022-12-16","o":1.62,"h":1.69,"l":1.53,"c":1.61,"v":6617100},{"d":"2022-12-19","o":1.6,"h":1.66,"l":1.45,"c":1.51,"v":979500},{"d":"2022-12-20","o":1.51,"h":1.62,"l":1.5,"c":1.61,"v":866900},{"d":"2022-12-21","o":1.63,"h":1.72,"l":1.57,"c":1.71,"v":354900},{"d":"2022-12-22","o":1.73,"h":1.92,"l":1.64,"c":1.92,"v":581800},{"d":"2022-12-23","o":1.92,"h":1.92,"l":1.8,"c":1.92,"v":388000},{"d":"2022-12-27","o":1.94,"h":1.94,"l":1.8,"c":1.83,"v":256600},{"d":"2022-12-28","o":1.8,"h":1.86,"l":1.75,"c":1.77,"v":275100},{"d":"2022-12-29","o":1.8,"h":1.92,"l":1.77,"c":1.88,"v":370700},{"d":"2022-12-30","o":1.86,"h":1.94,"l":1.82,"c":1.84,"v":479800},{"d":"2023-01-03","o":1.89,"h":1.96,"l":1.78,"c":1.84,"v":299800},{"d":"2023-01-04","o":1.86,"h":1.9,"l":1.8,"c":1.83,"v":411300},{"d":"2023-01-05","o":1.83,"h":1.84,"l":1.74,"c":1.79,"v":279200},{"d":"2023-01-06","o":1.79,"h":1.87,"l":1.61,"c":1.86,"v":394800},{"d":"2023-01-09","o":1.91,"h":2.2,"l":1.86,"c":2.08,"v":753900},{"d":"2023-01-10","o":2.02,"h":2.19,"l":1.95,"c":2.17,"v":579300},{"d":"2023-01-11","o":2.13,"h":2.24,"l":2.03,"c":2.1,"v":633000},{"d":"2023-01-12","o":2.11,"h":2.24,"l":2.08,"c":2.2,"v":852300},{"d":"2023-01-13","o":2.23,"h":2.3,"l":2.08,"c":2.14,"v":1512500},{"d":"2023-01-17","o":2.22,"h":2.31,"l":2.16,"c":2.25,"v":1010600},{"d":"2023-01-18","o":2.25,"h":2.43,"l":2.25,"c":2.36,"v":887500},{"d":"2023-01-19","o":2.33,"h":2.45,"l":2.3,"c":2.42,"v":694300},{"d":"2023-01-20","o":2.42,"h":2.47,"l":2.31,"c":2.4,"v":765900},{"d":"2023-01-23","o":2.36,"h":2.43,"l":2.28,"c":2.34,"v":764900},{"d":"2023-01-24","o":2.32,"h":2.55,"l":2.3,"c":2.51,"v":1436100},{"d":"2023-01-25","o":2.45,"h":2.52,"l":2.36,"c":2.48,"v":683700},{"d":"2023-01-26","o":2.55,"h":2.86,"l":2.52,"c":2.63,"v":1531400},{"d":"2023-01-27","o":2.64,"h":3.33,"l":2.6,"c":3.2,"v":2969200},{"d":"2023-01-30","o":3.33,"h":3.57,"l":3.03,"c":3.2,"v":2898200},{"d":"2023-01-31","o":3.18,"h":3.32,"l":2.98,"c":3.1,"v":1810300},{"d":"2023-02-01","o":3.08,"h":3.35,"l":2.98,"c":3.28,"v":1136400},{"d":"2023-02-02","o":3.32,"h":3.73,"l":3.18,"c":3.33,"v":1825900},{"d":"2023-02-03","o":3.28,"h":3.46,"l":3.25,"c":3.29,"v":602200},{"d":"2023-02-06","o":3.24,"h":3.27,"l":3.05,"c":3.21,"v":621500},{"d":"2023-02-07","o":3.1,"h":3.33,"l":3.08,"c":3.32,"v":757600},{"d":"2023-02-08","o":3.32,"h":3.55,"l":3.28,"c":3.41,"v":1199400},{"d":"2023-02-09","o":3.41,"h":3.49,"l":3.1,"c":3.13,"v":780500},{"d":"2023-02-10","o":3.13,"h":3.21,"l":3,"c":3.16,"v":570500},{"d":"2023-02-13","o":3.12,"h":3.17,"l":3,"c":3.03,"v":715900},{"d":"2023-02-14","o":3,"h":3.09,"l":2.83,"c":2.95,"v":1063400},{"d":"2023-02-15","o":2.91,"h":3.11,"l":2.9,"c":3.08,"v":638800},{"d":"2023-02-16","o":3.05,"h":3.16,"l":2.92,"c":3,"v":691800},{"d":"2023-02-17","o":3.04,"h":3.14,"l":2.86,"c":3.13,"v":695500},{"d":"2023-02-21","o":3.07,"h":3.12,"l":2.83,"c":2.87,"v":975900},{"d":"2023-02-22","o":2.87,"h":2.96,"l":2.74,"c":2.9,"v":526300},{"d":"2023-02-23","o":2.9,"h":2.95,"l":2.79,"c":2.85,"v":384300},{"d":"2023-02-24","o":2.8,"h":2.84,"l":2.58,"c":2.62,"v":761800},{"d":"2023-02-27","o":2.66,"h":2.7,"l":2.55,"c":2.6,"v":776800},{"d":"2023-02-28","o":2.57,"h":2.74,"l":2.57,"c":2.65,"v":776900},{"d":"2023-03-01","o":2.62,"h":2.77,"l":2.53,"c":2.71,"v":508200},{"d":"2023-03-02","o":2.71,"h":2.71,"l":2.59,"c":2.63,"v":287300},{"d":"2023-03-03","o":2.62,"h":2.71,"l":2.58,"c":2.68,"v":443000},{"d":"2023-03-06","o":2.66,"h":2.68,"l":2.48,"c":2.51,"v":908300},{"d":"2023-03-07","o":2.65,"h":2.65,"l":2.38,"c":2.39,"v":751900},{"d":"2023-03-08","o":2.43,"h":2.43,"l":2.23,"c":2.25,"v":863100},{"d":"2023-03-09","o":2.23,"h":2.28,"l":2,"c":2.03,"v":772000},{"d":"2023-03-10","o":1.97,"h":2.03,"l":1.84,"c":1.87,"v":834900},{"d":"2023-03-13","o":1.8,"h":1.95,"l":1.74,"c":1.9,"v":959000},{"d":"2023-03-14","o":2.05,"h":2.14,"l":1.93,"c":1.95,"v":664600},{"d":"2023-03-15","o":1.88,"h":1.99,"l":1.87,"c":1.96,"v":659600},{"d":"2023-03-16","o":1.9,"h":2.03,"l":1.89,"c":1.99,"v":539200},{"d":"2023-03-17","o":1.93,"h":2.04,"l":1.93,"c":2,"v":1329200},{"d":"2023-03-20","o":2.08,"h":2.09,"l":1.97,"c":2.03,"v":655400},{"d":"2023-03-21","o":2.05,"h":2.3,"l":2.05,"c":2.21,"v":640200},{"d":"2023-03-22","o":2.21,"h":2.35,"l":2.12,"c":2.12,"v":785900},{"d":"2023-03-23","o":2.14,"h":2.22,"l":2.05,"c":2.07,"v":716500},{"d":"2023-03-24","o":2.07,"h":2.14,"l":2.03,"c":2.05,"v":794700},{"d":"2023-03-27","o":2.06,"h":2.1,"l":2.04,"c":2.06,"v":233600},{"d":"2023-03-28","o":2.04,"h":2.09,"l":1.99,"c":2.04,"v":460400},{"d":"2023-03-29","o":2.08,"h":2.17,"l":2.05,"c":2.09,"v":349700},{"d":"2023-03-30","o":2.13,"h":2.21,"l":2.11,"c":2.19,"v":563200},{"d":"2023-03-31","o":2.24,"h":2.26,"l":2.19,"c":2.24,"v":577400},{"d":"2023-04-03","o":2.27,"h":2.37,"l":2.22,"c":2.35,"v":425400},{"d":"2023-04-04","o":2.36,"h":2.36,"l":2.18,"c":2.22,"v":440300},{"d":"2023-04-05","o":2.17,"h":2.23,"l":2.08,"c":2.15,"v":772500},{"d":"2023-04-06","o":2.1,"h":2.51,"l":2.06,"c":2.5,"v":876100},{"d":"2023-04-10","o":2.49,"h":2.68,"l":2.35,"c":2.64,"v":1472600},{"d":"2023-04-11","o":2.64,"h":3.12,"l":2.64,"c":3.03,"v":1549000},{"d":"2023-04-12","o":3.1,"h":3.25,"l":2.97,"c":3.15,"v":1949000},{"d":"2023-04-13","o":3.21,"h":3.66,"l":3.17,"c":3.54,"v":2461900},{"d":"2023-04-14","o":3.6,"h":3.63,"l":3.3,"c":3.54,"v":1280000},{"d":"2023-04-17","o":3.52,"h":3.78,"l":3.45,"c":3.73,"v":1475300},{"d":"2023-04-18","o":3.76,"h":3.8,"l":3.49,"c":3.53,"v":768200},{"d":"2023-04-19","o":3.44,"h":3.54,"l":3.37,"c":3.46,"v":447000},{"d":"2023-04-20","o":3.39,"h":3.39,"l":3.18,"c":3.23,"v":755000},{"d":"2023-04-21","o":3.29,"h":3.3,"l":3.06,"c":3.19,"v":631900},{"d":"2023-04-24","o":3.18,"h":3.19,"l":2.97,"c":2.99,"v":643500},{"d":"2023-04-25","o":2.92,"h":3.09,"l":2.87,"c":3.06,"v":581100},{"d":"2023-04-26","o":3.11,"h":3.24,"l":3.07,"c":3.12,"v":714500},{"d":"2023-04-27","o":3.12,"h":3.33,"l":3.12,"c":3.2,"v":562800},{"d":"2023-04-28","o":3.21,"h":3.25,"l":3.03,"c":3.2,"v":541000},{"d":"2023-05-01","o":3.13,"h":3.29,"l":3.04,"c":3.1,"v":391600},{"d":"2023-05-02","o":3.07,"h":3.19,"l":2.95,"c":3.17,"v":387500},{"d":"2023-05-03","o":3.18,"h":3.25,"l":3.12,"c":3.12,"v":349800},{"d":"2023-05-04","o":3.08,"h":3.34,"l":3.04,"c":3.24,"v":688600},{"d":"2023-05-05","o":3.31,"h":3.43,"l":3.23,"c":3.39,"v":485900},{"d":"2023-05-08","o":3.41,"h":3.47,"l":3.27,"c":3.39,"v":377000},{"d":"2023-05-09","o":3.39,"h":3.51,"l":3.27,"c":3.41,"v":349000},{"d":"2023-05-10","o":3.5,"h":3.77,"l":3.45,"c":3.66,"v":858600},{"d":"2023-05-11","o":3.67,"h":3.69,"l":3.45,"c":3.49,"v":455800},{"d":"2023-05-12","o":3.49,"h":3.53,"l":2.88,"c":2.88,"v":1279700},{"d":"2023-05-15","o":2.98,"h":3.43,"l":2.97,"c":3.41,"v":1180300},{"d":"2023-05-16","o":4.86,"h":6.25,"l":4.35,"c":6.11,"v":79376400},{"d":"2023-05-17","o":5.86,"h":7.27,"l":5.63,"c":7.05,"v":26831300},{"d":"2023-05-18","o":6.76,"h":8.42,"l":6.61,"c":7.39,"v":15390100},{"d":"2023-05-19","o":7.61,"h":8.65,"l":6.74,"c":8.57,"v":11437700},{"d":"2023-05-22","o":8.51,"h":8.99,"l":7.79,"c":8.41,"v":6138400},{"d":"2023-05-23","o":8.41,"h":8.69,"l":7.32,"c":7.94,"v":4016300},{"d":"2023-05-24","o":7.78,"h":9.37,"l":7.73,"c":9.09,"v":6181700},{"d":"2023-05-25","o":10.13,"h":10.25,"l":8.15,"c":8.87,"v":5082000},{"d":"2023-05-26","o":8.91,"h":9.34,"l":7.85,"c":7.93,"v":2984500},{"d":"2023-05-30","o":8.05,"h":9.49,"l":7.93,"c":9.23,"v":4325600},{"d":"2023-05-31","o":8.93,"h":8.96,"l":8,"c":8.37,"v":3464900},{"d":"2023-06-01","o":8.34,"h":9.25,"l":8.34,"c":9.21,"v":4061300},{"d":"2023-06-02","o":9.27,"h":9.67,"l":8.8,"c":9.24,"v":2829900},{"d":"2023-06-05","o":9.14,"h":9.63,"l":8.91,"c":9.35,"v":2290000},{"d":"2023-06-06","o":9.34,"h":10.07,"l":9.01,"c":9.69,"v":3592700},{"d":"2023-06-07","o":9.86,"h":10,"l":8.5,"c":8.84,"v":3391200},{"d":"2023-06-08","o":9.02,"h":9.45,"l":8.31,"c":9.27,"v":3505500},{"d":"2023-06-09","o":9.27,"h":9.35,"l":7.96,"c":7.99,"v":3643900},{"d":"2023-06-12","o":8.34,"h":8.83,"l":7.81,"c":8.69,"v":2692900},{"d":"2023-06-13","o":8.73,"h":9.03,"l":8.27,"c":8.81,"v":2109600},{"d":"2023-06-14","o":8.96,"h":9.18,"l":8.51,"c":8.82,"v":2515700},{"d":"2023-06-15","o":8.74,"h":9.58,"l":8.63,"c":9.44,"v":2890000},{"d":"2023-06-16","o":9.53,"h":9.64,"l":8.82,"c":8.95,"v":4140100},{"d":"2023-06-20","o":8.99,"h":9.29,"l":8.53,"c":9.28,"v":2261700},{"d":"2023-06-21","o":9.34,"h":10.46,"l":8.74,"c":9.12,"v":6622100},{"d":"2023-06-22","o":9.1,"h":10.02,"l":9.01,"c":9.67,"v":4103800},{"d":"2023-06-23","o":10.28,"h":11.62,"l":7.76,"c":8.09,"v":48283600},{"d":"2023-06-26","o":8.82,"h":9.8,"l":8.14,"c":9.19,"v":15748900},{"d":"2023-06-27","o":8.64,"h":8.78,"l":7.27,"c":7.38,"v":12349400},{"d":"2023-06-28","o":7.11,"h":7.9,"l":6.8,"c":7.74,"v":8899500},{"d":"2023-06-29","o":7.66,"h":8.54,"l":7.6,"c":8.34,"v":6564900},{"d":"2023-06-30","o":8.6,"h":9.56,"l":8.48,"c":9.35,"v":8845900},{"d":"2023-07-03","o":9.5,"h":10,"l":9.26,"c":9.91,"v":4534000},{"d":"2023-07-05","o":9.62,"h":10.21,"l":8.84,"c":8.97,"v":8618000},{"d":"2023-07-06","o":8.8,"h":8.82,"l":7,"c":7.7,"v":19268800},{"d":"2023-07-07","o":7.75,"h":8.43,"l":7.66,"c":8.37,"v":8738000},{"d":"2023-07-10","o":8.36,"h":8.48,"l":7.76,"c":8.29,"v":5123000},{"d":"2023-07-11","o":8.33,"h":8.73,"l":8.05,"c":8.44,"v":4345900},{"d":"2023-07-12","o":8.61,"h":8.62,"l":7.72,"c":7.95,"v":4822400},{"d":"2023-07-13","o":8.02,"h":8.34,"l":7.83,"c":8.09,"v":3330300},{"d":"2023-07-14","o":8.25,"h":8.68,"l":7.26,"c":7.47,"v":7590800},{"d":"2023-07-17","o":7.47,"h":7.7,"l":7.01,"c":7.53,"v":3507100},{"d":"2023-07-18","o":7.59,"h":8.19,"l":7.37,"c":8.04,"v":4133900},{"d":"2023-07-19","o":8.12,"h":8.45,"l":7.89,"c":8.4,"v":4219700},{"d":"2023-07-20","o":8.38,"h":8.5,"l":7.57,"c":7.73,"v":4652300},{"d":"2023-07-21","o":7.86,"h":8.03,"l":7.46,"c":7.72,"v":4466400},{"d":"2023-07-24","o":8.2,"h":9.89,"l":8.12,"c":8.78,"v":29679600},{"d":"2023-07-25","o":9.03,"h":10.81,"l":8.81,"c":10.24,"v":20012400},{"d":"2023-07-26","o":10.35,"h":11.07,"l":9.85,"c":10,"v":10094700},{"d":"2023-07-27","o":10.23,"h":10.63,"l":9.85,"c":9.97,"v":6008600},{"d":"2023-07-28","o":10.23,"h":10.48,"l":9.05,"c":9.4,"v":7123100},{"d":"2023-07-31","o":9.45,"h":10.1,"l":9.27,"c":9.58,"v":4055200},{"d":"2023-08-01","o":9.4,"h":9.4,"l":8.76,"c":9.26,"v":4068100},{"d":"2023-08-02","o":8.82,"h":9.08,"l":8.32,"c":8.39,"v":3256800},{"d":"2023-08-03","o":8.34,"h":8.49,"l":8,"c":8.01,"v":3565800},{"d":"2023-08-04","o":8,"h":8.1,"l":7.71,"c":7.79,"v":3448800},{"d":"2023-08-07","o":7.79,"h":7.99,"l":7.54,"c":7.9,"v":2433900},{"d":"2023-08-08","o":7.54,"h":8.19,"l":7.52,"c":7.58,"v":4116700},{"d":"2023-08-09","o":7.58,"h":7.77,"l":7.1,"c":7.34,"v":3551900},{"d":"2023-08-10","o":7.28,"h":7.29,"l":6.94,"c":7.15,"v":3772300},{"d":"2023-08-11","o":7,"h":7.39,"l":6.86,"c":7.05,"v":2133700},{"d":"2023-08-14","o":6.95,"h":7.46,"l":6.9,"c":7.37,"v":2744000},{"d":"2023-08-15","o":7.32,"h":7.33,"l":6.54,"c":6.56,"v":3584600},{"d":"2023-08-16","o":6.54,"h":6.72,"l":6.33,"c":6.43,"v":2911900},{"d":"2023-08-17","o":6.48,"h":6.48,"l":6.07,"c":6.14,"v":2857000},{"d":"2023-08-18","o":5.94,"h":6.13,"l":5.9,"c":6,"v":2486400},{"d":"2023-08-21","o":6,"h":6.08,"l":5.73,"c":5.9,"v":2460400},{"d":"2023-08-22","o":6.69,"h":6.94,"l":5.99,"c":6.14,"v":5312900},{"d":"2023-08-23","o":6.07,"h":6.85,"l":6.07,"c":6.78,"v":3371500},{"d":"2023-08-24","o":6.98,"h":7.04,"l":5.87,"c":5.97,"v":4275300},{"d":"2023-08-25","o":5.93,"h":6.06,"l":5.41,"c":5.87,"v":4178000},{"d":"2023-08-28","o":5.92,"h":6.01,"l":5.65,"c":5.79,"v":2511400},{"d":"2023-08-29","o":5.83,"h":6.42,"l":5.77,"c":6.17,"v":3182300},{"d":"2023-08-30","o":6.19,"h":6.57,"l":6.04,"c":6.35,"v":1926500},{"d":"2023-08-31","o":6.35,"h":6.37,"l":6.03,"c":6.04,"v":3129700},{"d":"2023-09-01","o":6.07,"h":6.2,"l":5.75,"c":5.78,"v":2114000},{"d":"2023-09-05","o":5.84,"h":5.84,"l":5.5,"c":5.57,"v":2507500},{"d":"2023-09-06","o":5.57,"h":5.88,"l":5.57,"c":5.64,"v":1899700},{"d":"2023-09-07","o":5.5,"h":5.5,"l":5.16,"c":5.24,"v":2811100},{"d":"2023-09-08","o":5.24,"h":5.33,"l":5.03,"c":5.18,"v":1956100},{"d":"2023-09-11","o":5.18,"h":5.33,"l":4.82,"c":5.21,"v":3503900},{"d":"2023-09-12","o":5.2,"h":5.82,"l":5.18,"c":5.48,"v":3003200},{"d":"2023-09-13","o":5.45,"h":5.57,"l":5.24,"c":5.27,"v":1796000},{"d":"2023-09-14","o":5.33,"h":5.59,"l":5.25,"c":5.4,"v":2037200},{"d":"2023-09-15","o":5.33,"h":5.39,"l":5.07,"c":5.26,"v":6209900},{"d":"2023-09-18","o":5.07,"h":5.31,"l":4.94,"c":4.96,"v":4242700},{"d":"2023-09-19","o":4.93,"h":5.27,"l":4.91,"c":4.99,"v":2269800},{"d":"2023-09-20","o":5.01,"h":5.43,"l":4.98,"c":5.24,"v":3530700},{"d":"2023-09-21","o":5.11,"h":5.29,"l":4.96,"c":5.2,"v":3150900},{"d":"2023-09-22","o":5.24,"h":5.61,"l":5.21,"c":5.29,"v":2608400},{"d":"2023-09-25","o":5.2,"h":5.42,"l":5.07,"c":5.42,"v":1922200},{"d":"2023-09-26","o":5.3,"h":5.69,"l":5.27,"c":5.68,"v":2790800},{"d":"2023-09-27","o":5.75,"h":6.11,"l":5.71,"c":6.06,"v":4734800},{"d":"2023-09-28","o":6.1,"h":6.52,"l":5.97,"c":6.33,"v":3832500},{"d":"2023-09-29","o":6.35,"h":6.58,"l":6.1,"c":6.24,"v":3009500},{"d":"2023-10-02","o":6.25,"h":6.57,"l":6.07,"c":6.13,"v":3041100},{"d":"2023-10-03","o":6.34,"h":6.47,"l":5.35,"c":5.38,"v":4787800},{"d":"2023-10-04","o":5.38,"h":5.65,"l":5.36,"c":5.47,"v":2217300},{"d":"2023-10-05","o":5.46,"h":5.53,"l":5.09,"c":5.2,"v":3611100},{"d":"2023-10-06","o":5.02,"h":5.23,"l":4.93,"c":5.17,"v":5342100},{"d":"2023-10-09","o":5.52,"h":6.19,"l":4.43,"c":4.81,"v":14208000},{"d":"2023-10-10","o":4.89,"h":5.75,"l":4.88,"c":5.41,"v":7020900},{"d":"2023-10-11","o":5.45,"h":5.82,"l":5.17,"c":5.26,"v":4551300},{"d":"2023-10-12","o":5.24,"h":5.4,"l":5.01,"c":5.17,"v":3910300},{"d":"2023-10-13","o":5.14,"h":5.3,"l":5.09,"c":5.13,"v":1929500},{"d":"2023-10-16","o":5.2,"h":5.59,"l":5.2,"c":5.49,"v":4258200},{"d":"2023-10-17","o":5.24,"h":5.56,"l":5.2,"c":5.46,"v":2201500},{"d":"2023-10-18","o":5.29,"h":5.43,"l":4.79,"c":4.86,"v":5572700},{"d":"2023-10-19","o":4.91,"h":5.11,"l":4.76,"c":5.01,"v":5716300},{"d":"2023-10-20","o":5,"h":5.03,"l":4.66,"c":4.69,"v":4407300},{"d":"2023-10-23","o":4.65,"h":5.05,"l":4.59,"c":4.84,"v":3489800},{"d":"2023-10-24","o":5.07,"h":5.19,"l":4.89,"c":5.07,"v":3233000},{"d":"2023-10-25","o":5.08,"h":5.12,"l":4.76,"c":4.78,"v":3050200},{"d":"2023-10-26","o":4.78,"h":4.96,"l":4.59,"c":4.75,"v":2231700},{"d":"2023-10-27","o":4.82,"h":4.97,"l":4.64,"c":4.81,"v":1776600},{"d":"2023-10-30","o":4.82,"h":4.9,"l":4.48,"c":4.58,"v":2359400},{"d":"2023-10-31","o":4.61,"h":4.94,"l":4.5,"c":4.88,"v":2264800},{"d":"2023-11-01","o":4.8,"h":4.94,"l":4.7,"c":4.93,"v":1769400},{"d":"2023-11-02","o":5.13,"h":5.29,"l":4.98,"c":5.28,"v":2423700},{"d":"2023-11-03","o":5.35,"h":5.57,"l":5.28,"c":5.46,"v":1776500},{"d":"2023-11-06","o":5.44,"h":5.46,"l":5.16,"c":5.36,"v":2419800},{"d":"2023-11-07","o":5.35,"h":5.55,"l":5.13,"c":5.18,"v":2174200},{"d":"2023-11-08","o":5.24,"h":5.25,"l":4.86,"c":4.89,"v":2440400},{"d":"2023-11-09","o":4.94,"h":5.13,"l":4.74,"c":4.75,"v":2368400},{"d":"2023-11-10","o":4.75,"h":4.82,"l":4.53,"c":4.69,"v":2101100},{"d":"2023-11-13","o":4.65,"h":4.71,"l":3.52,"c":3.94,"v":9196700},{"d":"2023-11-14","o":4.1,"h":4.37,"l":3.9,"c":4.36,"v":3574300},{"d":"2023-11-15","o":4.39,"h":4.69,"l":4.29,"c":4.32,"v":2252300},{"d":"2023-11-16","o":4.3,"h":4.43,"l":4.12,"c":4.28,"v":2702800},{"d":"2023-11-17","o":4.38,"h":4.38,"l":3.95,"c":4.04,"v":2847000},{"d":"2023-11-20","o":4.09,"h":4.45,"l":4.09,"c":4.39,"v":3069200},{"d":"2023-11-21","o":4.39,"h":4.53,"l":4.34,"c":4.47,"v":2187000},{"d":"2023-11-22","o":4.51,"h":4.6,"l":4.38,"c":4.56,"v":1987600},{"d":"2023-11-24","o":4.56,"h":4.91,"l":4.56,"c":4.7,"v":1306400},{"d":"2023-11-27","o":4.66,"h":4.8,"l":4.57,"c":4.62,"v":1427800},{"d":"2023-11-28","o":4.6,"h":4.95,"l":4.58,"c":4.83,"v":3038000},{"d":"2023-11-29","o":4.86,"h":4.93,"l":4.61,"c":4.75,"v":2456100},{"d":"2023-11-30","o":4.81,"h":4.86,"l":4.52,"c":4.67,"v":2911000},{"d":"2023-12-01","o":4.65,"h":5.26,"l":4.62,"c":5.19,"v":3557200},{"d":"2023-12-04","o":5.32,"h":5.83,"l":5.29,"c":5.5,"v":4609800},{"d":"2023-12-05","o":5.57,"h":5.72,"l":5.33,"c":5.38,"v":2539200},{"d":"2023-12-06","o":5.47,"h":5.7,"l":5.41,"c":5.62,"v":2680400},{"d":"2023-12-07","o":5.53,"h":5.78,"l":5.43,"c":5.63,"v":2105000},{"d":"2023-12-08","o":5.71,"h":6.61,"l":5.7,"c":6.58,"v":5987700},{"d":"2023-12-11","o":6.47,"h":6.49,"l":5.87,"c":5.99,"v":4248400},{"d":"2023-12-12","o":6,"h":6.14,"l":5.72,"c":5.88,"v":2045900},{"d":"2023-12-13","o":5.88,"h":6.2,"l":5.72,"c":6.19,"v":4860400},{"d":"2023-12-14","o":6.28,"h":6.89,"l":6.28,"c":6.56,"v":5102000},{"d":"2023-12-15","o":6.62,"h":6.76,"l":6.34,"c":6.51,"v":4874000},{"d":"2023-12-18","o":6.47,"h":6.72,"l":6.42,"c":6.61,"v":2039400},{"d":"2023-12-19","o":6.78,"h":7.3,"l":6.4,"c":6.76,"v":4601400},{"d":"2023-12-20","o":6.74,"h":7.2,"l":6.62,"c":6.63,"v":4257100},{"d":"2023-12-21","o":6.85,"h":7.14,"l":6.76,"c":7.09,"v":2411000},{"d":"2023-12-22","o":7.15,"h":7.36,"l":6.95,"c":7.19,"v":2281100},{"d":"2023-12-26","o":7.22,"h":7.25,"l":6.85,"c":7.06,"v":2233800},{"d":"2023-12-27","o":7.18,"h":7.58,"l":7.1,"c":7.55,"v":3525100},{"d":"2023-12-28","o":7.46,"h":7.55,"l":7.2,"c":7.3,"v":2485800},{"d":"2023-12-29","o":7.33,"h":7.43,"l":6.6,"c":6.74,"v":4727000},{"d":"2024-01-02","o":6.83,"h":7.01,"l":6.74,"c":6.96,"v":2643200},{"d":"2024-01-03","o":6.63,"h":7.06,"l":6.36,"c":6.84,"v":3440200},{"d":"2024-01-04","o":6.84,"h":7.36,"l":6.72,"c":7.28,"v":3044200},{"d":"2024-01-05","o":7.15,"h":7.48,"l":7.05,"c":7.37,"v":2830000},{"d":"2024-01-08","o":7.4,"h":7.6,"l":7.03,"c":7.59,"v":2871200},{"d":"2024-01-09","o":7.62,"h":8.6,"l":7.42,"c":8.52,"v":5769200},{"d":"2024-01-10","o":8.45,"h":8.65,"l":8.07,"c":8.22,"v":3534000},{"d":"2024-01-11","o":8.24,"h":8.65,"l":7.44,"c":7.84,"v":4211800},{"d":"2024-01-12","o":7.88,"h":7.93,"l":7.46,"c":7.49,"v":5435500},{"d":"2024-01-16","o":6.25,"h":6.34,"l":5.51,"c":5.53,"v":13293900},{"d":"2024-01-17","o":5.36,"h":5.45,"l":5,"c":5.13,"v":6059500},{"d":"2024-01-18","o":5.29,"h":5.46,"l":4.82,"c":4.93,"v":5269700},{"d":"2024-01-19","o":5.01,"h":5.02,"l":4.65,"c":4.86,"v":5808100},{"d":"2024-01-22","o":4.92,"h":5.13,"l":4.62,"c":4.87,"v":3799700},{"d":"2024-01-23","o":4.93,"h":4.95,"l":4.7,"c":4.83,"v":2119700},{"d":"2024-01-24","o":5,"h":5.03,"l":4.74,"c":4.78,"v":1979900},{"d":"2024-01-25","o":4.85,"h":5.21,"l":4.78,"c":5.15,"v":2725000},{"d":"2024-01-26","o":5.26,"h":5.38,"l":4.96,"c":5.03,"v":2241500},{"d":"2024-01-29","o":5.08,"h":5.48,"l":5.05,"c":5.46,"v":2562500},{"d":"2024-01-30","o":5.45,"h":5.58,"l":5.36,"c":5.4,"v":1382600},{"d":"2024-01-31","o":5.35,"h":5.53,"l":5.11,"c":5.14,"v":2230300},{"d":"2024-02-01","o":5.23,"h":5.33,"l":4.95,"c":5.01,"v":2332700},{"d":"2024-02-02","o":4.98,"h":5.04,"l":4.66,"c":4.69,"v":3403700},{"d":"2024-02-05","o":4.66,"h":4.68,"l":4.18,"c":4.26,"v":3995500},{"d":"2024-02-06","o":4.34,"h":4.74,"l":4.28,"c":4.68,"v":3524100},{"d":"2024-02-07","o":4.75,"h":4.79,"l":4.48,"c":4.74,"v":2631000},{"d":"2024-02-08","o":4.74,"h":5.03,"l":4.64,"c":5.02,"v":3161300},{"d":"2024-02-09","o":5.17,"h":5.29,"l":5.01,"c":5.28,"v":3533400},{"d":"2024-02-12","o":5.15,"h":5.4,"l":4.74,"c":4.85,"v":5632300},{"d":"2024-02-13","o":4.62,"h":4.72,"l":4.37,"c":4.45,"v":3410900},{"d":"2024-02-14","o":4.59,"h":4.84,"l":4.46,"c":4.72,"v":2676600},{"d":"2024-02-15","o":4.89,"h":5.02,"l":4.67,"c":4.94,"v":2751100},{"d":"2024-02-16","o":4.87,"h":5.06,"l":4.72,"c":4.84,"v":2507100},{"d":"2024-02-20","o":4.86,"h":4.94,"l":4.61,"c":4.73,"v":2869200},{"d":"2024-02-21","o":4.62,"h":4.7,"l":4.36,"c":4.39,"v":3384700},{"d":"2024-02-22","o":4.58,"h":4.6,"l":4.32,"c":4.33,"v":4016600},{"d":"2024-02-23","o":4.3,"h":4.4,"l":3.88,"c":4.05,"v":4406000},{"d":"2024-02-26","o":4.1,"h":4.32,"l":4.07,"c":4.3,"v":3513700},{"d":"2024-02-27","o":4.45,"h":4.5,"l":4.16,"c":4.32,"v":2627100},{"d":"2024-02-28","o":4.36,"h":4.59,"l":4.27,"c":4.39,"v":3894300},{"d":"2024-02-29","o":4.46,"h":4.52,"l":4.07,"c":4.15,"v":6744600},{"d":"2024-03-01","o":4.1,"h":4.21,"l":3.96,"c":4.21,"v":2642100},{"d":"2024-03-04","o":4.31,"h":4.44,"l":4.09,"c":4.11,"v":2865400},{"d":"2024-03-05","o":4.11,"h":4.19,"l":4.03,"c":4.09,"v":2070000},{"d":"2024-03-06","o":4.13,"h":4.25,"l":3.98,"c":4.09,"v":2042300},{"d":"2024-03-07","o":4.13,"h":4.31,"l":4.04,"c":4.16,"v":1909500},{"d":"2024-03-08","o":4.25,"h":4.78,"l":4.25,"c":4.59,"v":3784500},{"d":"2024-03-11","o":4.44,"h":4.54,"l":4.2,"c":4.2,"v":2322500},{"d":"2024-03-12","o":4.28,"h":4.32,"l":4.13,"c":4.3,"v":1762700},{"d":"2024-03-13","o":4.36,"h":4.76,"l":4.33,"c":4.61,"v":2321800},{"d":"2024-03-14","o":4.63,"h":4.74,"l":4.2,"c":4.23,"v":2682400},{"d":"2024-03-15","o":4.38,"h":4.63,"l":4.32,"c":4.5,"v":6108500},{"d":"2024-03-18","o":4.59,"h":4.59,"l":4.21,"c":4.24,"v":3110500},{"d":"2024-03-19","o":4.26,"h":4.32,"l":4.07,"c":4.28,"v":2479600},{"d":"2024-03-20","o":4.3,"h":4.74,"l":4.19,"c":4.65,"v":3319300},{"d":"2024-03-21","o":4.78,"h":4.97,"l":4.53,"c":4.55,"v":2952900},{"d":"2024-03-22","o":4.53,"h":4.58,"l":4.24,"c":4.24,"v":2021600},{"d":"2024-03-25","o":4.29,"h":4.58,"l":4.29,"c":4.41,"v":2042400},{"d":"2024-03-26","o":4.43,"h":4.5,"l":4.32,"c":4.33,"v":1612700},{"d":"2024-03-27","o":4.38,"h":4.43,"l":4.22,"c":4.35,"v":1523200},{"d":"2024-03-28","o":4.35,"h":4.53,"l":4.26,"c":4.28,"v":2181900},{"d":"2024-04-01","o":4.25,"h":4.32,"l":4.03,"c":4.11,"v":3194200},{"d":"2024-04-02","o":4.02,"h":4.02,"l":3.74,"c":3.82,"v":4187000},{"d":"2024-04-03","o":3.8,"h":3.81,"l":3.31,"c":3.33,"v":5447700},{"d":"2024-04-04","o":3.52,"h":3.58,"l":3.26,"c":3.27,"v":2890500},{"d":"2024-04-05","o":3.21,"h":3.22,"l":2.94,"c":2.98,"v":4602800},{"d":"2024-04-08","o":3.1,"h":3.15,"l":2.95,"c":3.12,"v":3934100},{"d":"2024-04-09","o":3.1,"h":3.11,"l":2.79,"c":2.85,"v":6459300},{"d":"2024-04-10","o":2.85,"h":3.07,"l":2.71,"c":2.99,"v":4047500},{"d":"2024-04-11","o":3.02,"h":3.07,"l":2.83,"c":3.07,"v":7801700},{"d":"2024-04-12","o":3.25,"h":3.48,"l":2.65,"c":2.71,"v":11133300},{"d":"2024-04-15","o":2.7,"h":2.72,"l":2.49,"c":2.52,"v":4951100},{"d":"2024-04-16","o":2.51,"h":2.53,"l":2.39,"c":2.45,"v":4752700},{"d":"2024-04-17","o":2.48,"h":2.48,"l":2.39,"c":2.4,"v":2458500},{"d":"2024-04-18","o":2.4,"h":2.46,"l":2.36,"c":2.39,"v":2690100},{"d":"2024-04-19","o":2.4,"h":2.52,"l":2.37,"c":2.47,"v":3218000},{"d":"2024-04-22","o":2.52,"h":2.72,"l":2.47,"c":2.71,"v":2704700},{"d":"2024-04-23","o":2.73,"h":2.94,"l":2.7,"c":2.93,"v":4514800},{"d":"2024-04-24","o":2.96,"h":3.08,"l":2.88,"c":2.98,"v":5824500},{"d":"2024-04-25","o":2.84,"h":3.02,"l":2.81,"c":3,"v":2880900},{"d":"2024-04-26","o":3,"h":3.1,"l":2.85,"c":2.94,"v":3299800},{"d":"2024-04-29","o":2.97,"h":3,"l":2.64,"c":2.71,"v":3200500},{"d":"2024-04-30","o":2.72,"h":2.75,"l":2.68,"c":2.7,"v":1268400},{"d":"2024-05-01","o":2.65,"h":3.21,"l":2.63,"c":3,"v":5947900},{"d":"2024-05-02","o":3.04,"h":3.12,"l":2.92,"c":2.96,"v":2101200},{"d":"2024-05-03","o":3,"h":3.11,"l":2.98,"c":3.03,"v":1431100},{"d":"2024-05-06","o":3.05,"h":3.33,"l":3.04,"c":3.28,"v":2399800},{"d":"2024-05-07","o":3.2,"h":3.2,"l":2.99,"c":3.1,"v":3658500},{"d":"2024-05-08","o":3.06,"h":3.32,"l":3.02,"c":3.3,"v":3200300},{"d":"2024-05-09","o":3.31,"h":3.38,"l":3.26,"c":3.34,"v":2314700},{"d":"2024-05-10","o":3.4,"h":3.45,"l":3.22,"c":3.31,"v":4134400},{"d":"2024-05-13","o":3.38,"h":3.69,"l":3.36,"c":3.48,"v":3440400},{"d":"2024-05-14","o":3.57,"h":3.76,"l":3.42,"c":3.58,"v":4472300},{"d":"2024-05-15","o":3.65,"h":3.82,"l":3.58,"c":3.8,"v":4914200},{"d":"2024-05-16","o":3.8,"h":3.93,"l":3.62,"c":3.66,"v":2692900},{"d":"2024-05-17","o":3.73,"h":4.2,"l":3.68,"c":4.14,"v":4688700},{"d":"2024-05-20","o":4.14,"h":4.7,"l":4.14,"c":4.58,"v":5781300},{"d":"2024-05-21","o":4.57,"h":4.66,"l":3.92,"c":4.42,"v":3785400},{"d":"2024-05-22","o":4.46,"h":4.52,"l":4.22,"c":4.24,"v":1841800},{"d":"2024-05-23","o":4.4,"h":4.48,"l":4.19,"c":4.25,"v":3042100},{"d":"2024-05-24","o":4.21,"h":4.67,"l":4.19,"c":4.61,"v":3386400},{"d":"2024-05-28","o":4.65,"h":4.65,"l":4.38,"c":4.62,"v":3785900},{"d":"2024-05-29","o":4.54,"h":4.65,"l":4.23,"c":4.33,"v":2904900},{"d":"2024-05-30","o":4.3,"h":4.41,"l":4.11,"c":4.19,"v":2277900},{"d":"2024-05-31","o":4.29,"h":4.38,"l":4.11,"c":4.23,"v":4067100},{"d":"2024-06-03","o":4.2,"h":4.29,"l":3.84,"c":3.96,"v":2967200},{"d":"2024-06-04","o":4.05,"h":4.4,"l":3.95,"c":4.25,"v":4735500},{"d":"2024-06-05","o":4.22,"h":4.67,"l":4.19,"c":4.67,"v":3056200},{"d":"2024-06-06","o":4.53,"h":4.99,"l":4.49,"c":4.92,"v":5128200},{"d":"2024-06-07","o":4.76,"h":4.98,"l":4.45,"c":4.5,"v":3319400},{"d":"2024-06-10","o":4.4,"h":4.68,"l":4.12,"c":4.13,"v":6521600},{"d":"2024-06-11","o":4.04,"h":4.19,"l":3.94,"c":4.14,"v":2539600},{"d":"2024-06-12","o":4.25,"h":4.41,"l":4.06,"c":4.13,"v":3287300},{"d":"2024-06-13","o":4.09,"h":4.4,"l":4.06,"c":4.37,"v":4374100},{"d":"2024-06-14","o":4.4,"h":5.05,"l":4.37,"c":4.65,"v":13925400},{"d":"2024-06-17","o":4.67,"h":5.5,"l":4.66,"c":5.46,"v":12992800},{"d":"2024-06-18","o":5.36,"h":5.52,"l":5.02,"c":5.16,"v":9156800},{"d":"2024-06-20","o":5.21,"h":6.18,"l":5.19,"c":6.04,"v":13490700},{"d":"2024-06-21","o":5.83,"h":5.9,"l":5.19,"c":5.52,"v":9389200},{"d":"2024-06-24","o":5.54,"h":6.54,"l":5.46,"c":6.08,"v":9455600},{"d":"2024-06-25","o":6.1,"h":6.4,"l":5.87,"c":6.33,"v":7529000},{"d":"2024-06-26","o":6.48,"h":7.23,"l":5.91,"c":6.03,"v":12245500},{"d":"2024-06-27","o":6.18,"h":6.39,"l":5.86,"c":6.24,"v":6451600},{"d":"2024-06-28","o":6.35,"h":6.5,"l":5.83,"c":5.95,"v":8825700},{"d":"2024-07-01","o":5.95,"h":6.57,"l":5.95,"c":6.5,"v":5628100},{"d":"2024-07-02","o":6.45,"h":6.73,"l":6.28,"c":6.34,"v":4763100},{"d":"2024-07-03","o":6.33,"h":6.89,"l":6.31,"c":6.77,"v":3143700},{"d":"2024-07-05","o":6.46,"h":6.96,"l":6.34,"c":6.94,"v":3197600},{"d":"2024-07-08","o":7.06,"h":7.2,"l":6.72,"c":7.14,"v":3923400},{"d":"2024-07-09","o":6.34,"h":6.6,"l":5.09,"c":5.47,"v":18775600},{"d":"2024-07-10","o":5.57,"h":6.26,"l":5.51,"c":5.86,"v":9511600},{"d":"2024-07-11","o":6.04,"h":6.32,"l":5.66,"c":5.88,"v":6873900},{"d":"2024-07-12","o":5.87,"h":6.63,"l":5.87,"c":6.2,"v":6862200},{"d":"2024-07-15","o":6.44,"h":6.76,"l":6.1,"c":6.76,"v":5636400},{"d":"2024-07-16","o":6.74,"h":6.88,"l":6.53,"c":6.81,"v":4375600},{"d":"2024-07-17","o":6.64,"h":6.82,"l":6.12,"c":6.2,"v":4429900},{"d":"2024-07-18","o":6.33,"h":6.38,"l":5.67,"c":5.68,"v":5180700},{"d":"2024-07-19","o":5.68,"h":5.8,"l":5.45,"c":5.72,"v":3817900},{"d":"2024-07-22","o":5.76,"h":5.84,"l":5.13,"c":5.31,"v":5163600},{"d":"2024-07-23","o":5.28,"h":5.38,"l":5.01,"c":5.05,"v":4496300},{"d":"2024-07-24","o":5.01,"h":5.18,"l":4.54,"c":4.57,"v":5869000},{"d":"2024-07-25","o":4.51,"h":4.64,"l":4.26,"c":4.45,"v":4955400},{"d":"2024-07-26","o":4.54,"h":4.84,"l":4.43,"c":4.44,"v":4664100},{"d":"2024-07-29","o":4.5,"h":4.67,"l":4.23,"c":4.26,"v":3729200},{"d":"2024-07-30","o":4.25,"h":4.34,"l":3.93,"c":3.98,"v":4895400},{"d":"2024-07-31","o":4.13,"h":4.95,"l":4.13,"c":4.86,"v":7750200},{"d":"2024-08-01","o":4.86,"h":4.94,"l":4.28,"c":4.49,"v":4492600},{"d":"2024-08-02","o":4.24,"h":4.36,"l":4.07,"c":4.24,"v":3451700},{"d":"2024-08-05","o":3.78,"h":4.04,"l":3.6,"c":3.97,"v":4716000},{"d":"2024-08-06","o":4.01,"h":4.28,"l":3.9,"c":4.21,"v":3086800},{"d":"2024-08-07","o":4.28,"h":4.32,"l":3.88,"c":3.9,"v":3044800},{"d":"2024-08-08","o":3.9,"h":4.16,"l":3.9,"c":4.14,"v":3751800},{"d":"2024-08-09","o":4.18,"h":4.19,"l":3.87,"c":3.9,"v":6672900},{"d":"2024-08-12","o":3.87,"h":4.11,"l":3.83,"c":3.98,"v":3519600},{"d":"2024-08-13","o":4,"h":4.07,"l":3.89,"c":3.95,"v":2255100},{"d":"2024-08-14","o":3.93,"h":4.05,"l":3.73,"c":3.84,"v":2107900},{"d":"2024-08-15","o":3.95,"h":4.2,"l":3.88,"c":4,"v":4357400},{"d":"2024-08-16","o":3.95,"h":4.09,"l":3.84,"c":4.01,"v":4056500},{"d":"2024-08-19","o":3.99,"h":4.11,"l":3.83,"c":4.11,"v":2675600},{"d":"2024-08-20","o":4.14,"h":4.25,"l":3.98,"c":4.03,"v":1990500},{"d":"2024-08-21","o":4.1,"h":4.19,"l":3.98,"c":4.19,"v":4415800},{"d":"2024-08-22","o":4.23,"h":4.25,"l":4.04,"c":4.09,"v":2340400},{"d":"2024-08-23","o":4.12,"h":4.64,"l":4.08,"c":4.55,"v":5238200},{"d":"2024-08-26","o":4.6,"h":4.93,"l":4.56,"c":4.92,"v":3890500},{"d":"2024-08-27","o":4.79,"h":4.82,"l":4.5,"c":4.73,"v":3801200},{"d":"2024-08-28","o":4.76,"h":4.78,"l":4.25,"c":4.41,"v":6291600},{"d":"2024-08-29","o":4.29,"h":4.97,"l":3.71,"c":3.82,"v":9606500},{"d":"2024-08-30","o":3.88,"h":3.88,"l":3.34,"c":3.65,"v":12775300},{"d":"2024-09-03","o":3.57,"h":3.82,"l":3.14,"c":3.15,"v":6437900},{"d":"2024-09-04","o":3.11,"h":3.33,"l":3.01,"c":3.24,"v":5094900},{"d":"2024-09-05","o":4.99,"h":5.71,"l":4.25,"c":5.37,"v":149889900},{"d":"2024-09-06","o":5.3,"h":5.57,"l":4.33,"c":4.55,"v":27902200},{"d":"2024-09-09","o":4.72,"h":6.6,"l":4.6,"c":6.58,"v":53031000},{"d":"2024-09-10","o":6.1,"h":6.45,"l":5.8,"c":6.44,"v":20660300},{"d":"2024-09-11","o":6.36,"h":6.53,"l":5.74,"c":5.87,"v":14139800},{"d":"2024-09-12","o":5.65,"h":6.07,"l":5.65,"c":6.02,"v":9548400},{"d":"2024-09-13","o":6.14,"h":6.5,"l":5.85,"c":6.09,"v":13880200},{"d":"2024-09-16","o":5.9,"h":6.07,"l":5.73,"c":5.89,"v":5737900},{"d":"2024-09-17","o":6.03,"h":6.3,"l":5.76,"c":5.81,"v":10462300},{"d":"2024-09-18","o":5.78,"h":6.7,"l":5.74,"c":6.07,"v":16947900},{"d":"2024-09-19","o":6.4,"h":6.55,"l":5.53,"c":5.56,"v":16552600},{"d":"2024-09-20","o":5.56,"h":6.09,"l":5.51,"c":6.02,"v":17700800},{"d":"2024-09-23","o":6.13,"h":6.87,"l":6.03,"c":6.7,"v":15381500},{"d":"2024-09-24","o":6.72,"h":7.2,"l":6.47,"c":7.08,"v":15410200},{"d":"2024-09-25","o":7.04,"h":8.15,"l":7.03,"c":7.67,"v":19647800},{"d":"2024-09-26","o":7.94,"h":8.52,"l":7.75,"c":8.25,"v":15998300},{"d":"2024-09-27","o":8.26,"h":8.78,"l":8.08,"c":8.19,"v":12869000},{"d":"2024-09-30","o":7.72,"h":8.59,"l":7.3,"c":8.25,"v":13232400},{"d":"2024-10-01","o":8.22,"h":8.54,"l":7.66,"c":8.08,"v":12116200},{"d":"2024-10-02","o":7.95,"h":8.49,"l":7.68,"c":8.19,"v":8401600},{"d":"2024-10-03","o":8.1,"h":8.65,"l":7.88,"c":8.04,"v":10249700},{"d":"2024-10-04","o":8.05,"h":8.26,"l":7.35,"c":7.45,"v":13842000},{"d":"2024-10-07","o":7.35,"h":7.5,"l":7.01,"c":7.1,"v":7893700},{"d":"2024-10-08","o":7.05,"h":7.99,"l":6.9,"c":7.85,"v":10339500},{"d":"2024-10-09","o":7.86,"h":7.91,"l":7.31,"c":7.4,"v":13323200},{"d":"2024-10-10","o":7.49,"h":8.09,"l":6.66,"c":6.89,"v":24416400},{"d":"2024-10-11","o":6.91,"h":7.29,"l":6.9,"c":7.28,"v":9087700},{"d":"2024-10-14","o":7.4,"h":7.76,"l":7.15,"c":7.55,"v":11040100},{"d":"2024-10-15","o":7.61,"h":7.8,"l":7.08,"c":7.3,"v":7918700},{"d":"2024-10-16","o":7.52,"h":8.28,"l":7.43,"c":8.05,"v":15560900},{"d":"2024-10-17","o":8.17,"h":8.17,"l":7.83,"c":7.95,"v":12985800},{"d":"2024-10-18","o":7.94,"h":8.55,"l":7.55,"c":8.18,"v":15260700},{"d":"2024-10-21","o":8.14,"h":8.87,"l":7.68,"c":8.71,"v":15502000},{"d":"2024-10-22","o":8.67,"h":9.48,"l":8.65,"c":9.13,"v":15064700},{"d":"2024-10-23","o":8.97,"h":9.15,"l":8.25,"c":8.61,"v":9918400},{"d":"2024-10-24","o":8.76,"h":8.97,"l":8.04,"c":8.23,"v":9244700},{"d":"2024-10-25","o":8.26,"h":8.49,"l":7.98,"c":8.04,"v":8779500},{"d":"2024-10-28","o":8.2,"h":8.64,"l":8.13,"c":8.27,"v":8635200},{"d":"2024-10-29","o":8.29,"h":8.38,"l":7.8,"c":7.87,"v":7363000},{"d":"2024-10-30","o":7.77,"h":7.91,"l":7.35,"c":7.36,"v":7043200},{"d":"2024-10-31","o":6.85,"h":7.36,"l":6.7,"c":6.76,"v":44462100},{"d":"2024-11-01","o":6.82,"h":7.24,"l":6.24,"c":6.46,"v":21629300},{"d":"2024-11-04","o":6.44,"h":6.47,"l":5.93,"c":5.97,"v":12795000},{"d":"2024-11-05","o":6.07,"h":6.46,"l":5.96,"c":6.37,"v":9794400},{"d":"2024-11-06","o":6.9,"h":7.26,"l":6.56,"c":7.07,"v":14752400},{"d":"2024-11-07","o":7.09,"h":7.88,"l":7.06,"c":7.79,"v":13880900},{"d":"2024-11-08","o":7.81,"h":7.98,"l":7.37,"c":7.56,"v":8627100},{"d":"2024-11-11","o":7.9,"h":8.22,"l":7.44,"c":7.58,"v":12304100},{"d":"2024-11-12","o":7.38,"h":7.72,"l":7.18,"c":7.59,"v":8415900},{"d":"2024-11-13","o":7.6,"h":7.85,"l":6.97,"c":7.17,"v":10021100},{"d":"2024-11-14","o":7.15,"h":7.24,"l":6.64,"c":6.86,"v":10971400},{"d":"2024-11-15","o":7.01,"h":7.57,"l":6.9,"c":7.23,"v":22470900},{"d":"2024-11-18","o":7.43,"h":8.44,"l":7.39,"c":7.75,"v":25218600},{"d":"2024-11-19","o":7.9,"h":9.26,"l":7.77,"c":9.16,"v":30503500},{"d":"2024-11-20","o":9.37,"h":9.68,"l":8.7,"c":8.76,"v":21967400},{"d":"2024-11-21","o":9.2,"h":9.61,"l":8.51,"c":9.15,"v":21171800},{"d":"2024-11-22","o":9.13,"h":9.95,"l":9.03,"c":9.85,"v":22342000},{"d":"2024-11-25","o":10.37,"h":10.94,"l":9.81,"c":10.68,"v":29760700},{"d":"2024-11-26","o":10.56,"h":10.68,"l":9.56,"c":9.74,"v":16050900},{"d":"2024-11-27","o":9.99,"h":10.19,"l":9.37,"c":9.66,"v":10301000},{"d":"2024-11-29","o":9.91,"h":10.59,"l":9.78,"c":10.1,"v":11660400},{"d":"2024-12-02","o":10.19,"h":10.54,"l":9.61,"c":9.62,"v":15415900},{"d":"2024-12-03","o":9.52,"h":9.81,"l":9.36,"c":9.57,"v":9368000},{"d":"2024-12-04","o":9.8,"h":10.44,"l":9.18,"c":9.62,"v":23154100},{"d":"2024-12-05","o":9.83,"h":10.68,"l":9.73,"c":10.04,"v":23743400},{"d":"2024-12-06","o":10.29,"h":11.25,"l":10.18,"c":10.67,"v":25833200},{"d":"2024-12-09","o":11.12,"h":11.15,"l":9.3,"c":9.52,"v":22732400},{"d":"2024-12-10","o":9.68,"h":9.77,"l":8.86,"c":8.94,"v":15707100},{"d":"2024-12-11","o":9.12,"h":9.16,"l":8.57,"c":8.76,"v":12809700},{"d":"2024-12-12","o":9,"h":9.56,"l":8.86,"c":9.03,"v":17287700},{"d":"2024-12-13","o":9.02,"h":9.41,"l":8.82,"c":8.9,"v":10821400},{"d":"2024-12-16","o":9.08,"h":10.27,"l":8.96,"c":10.01,"v":24302800},{"d":"2024-12-17","o":10.02,"h":10.16,"l":9.55,"c":9.69,"v":11781800},{"d":"2024-12-18","o":9.73,"h":10.18,"l":8.53,"c":8.76,"v":18259600},{"d":"2024-12-19","o":9.09,"h":9.12,"l":7.84,"c":8.05,"v":19621200},{"d":"2024-12-20","o":8.11,"h":8.35,"l":7.81,"c":8.01,"v":33324900},{"d":"2024-12-23","o":8.2,"h":8.38,"l":7.74,"c":7.92,"v":12811300},{"d":"2024-12-24","o":8.08,"h":8.78,"l":7.96,"c":8.77,"v":10155600},{"d":"2024-12-26","o":8.66,"h":9.35,"l":8.58,"c":9.2,"v":12570900},{"d":"2024-12-27","o":9.09,"h":9.1,"l":8.23,"c":8.39,"v":12945300},{"d":"2024-12-30","o":8.28,"h":8.28,"l":7.41,"c":7.97,"v":16376100},{"d":"2024-12-31","o":8.23,"h":8.23,"l":7.5,"c":7.64,"v":10666100},{"d":"2025-01-02","o":7.85,"h":8.1,"l":7.57,"c":7.8,"v":11162200},{"d":"2025-01-03","o":7.85,"h":9.13,"l":7.8,"c":9.11,"v":18665400},{"d":"2025-01-06","o":9.42,"h":10.2,"l":9.33,"c":9.79,"v":20750700},{"d":"2025-01-07","o":9.94,"h":10.16,"l":9.21,"c":9.42,"v":14618900},{"d":"2025-01-08","o":9.16,"h":9.27,"l":8.32,"c":8.7,"v":14192800},{"d":"2025-01-10","o":8.58,"h":8.58,"l":8.01,"c":8.29,"v":14213000},{"d":"2025-01-13","o":7.96,"h":7.99,"l":7.46,"c":7.76,"v":14744000},{"d":"2025-01-14","o":9.53,"h":9.72,"l":8.25,"c":8.54,"v":69563300},{"d":"2025-01-15","o":8.42,"h":8.69,"l":8.11,"c":8.37,"v":35324800},{"d":"2025-01-16","o":8.28,"h":9.73,"l":8.26,"c":8.98,"v":32713900},{"d":"2025-01-17","o":9.27,"h":9.27,"l":8.58,"c":8.9,"v":23151500},{"d":"2025-01-21","o":9.05,"h":9.53,"l":8.45,"c":9.41,"v":22521000},{"d":"2025-01-22","o":9.38,"h":9.87,"l":9.15,"c":9.64,"v":22555700},{"d":"2025-01-23","o":9.36,"h":9.9,"l":9.24,"c":9.27,"v":15534100},{"d":"2025-01-24","o":9.36,"h":9.5,"l":8.88,"c":8.96,"v":15065800},{"d":"2025-01-27","o":8.22,"h":8.28,"l":6.12,"c":6.47,"v":58316300},{"d":"2025-01-28","o":6.92,"h":7.02,"l":6.25,"c":6.52,"v":32116300},{"d":"2025-01-29","o":6.51,"h":7.06,"l":6.38,"c":6.69,"v":21104600},{"d":"2025-01-30","o":6.9,"h":7.43,"l":6.83,"c":7.38,"v":23972800},{"d":"2025-01-31","o":7.5,"h":7.88,"l":7.08,"c":7.12,"v":23523700},{"d":"2025-02-03","o":6.55,"h":7.47,"l":6.51,"c":7.35,"v":22691000},{"d":"2025-02-04","o":7.53,"h":7.76,"l":7.32,"c":7.69,"v":25232000},{"d":"2025-02-05","o":7.75,"h":8.19,"l":7.7,"c":8.1,"v":21081200},{"d":"2025-02-06","o":8.18,"h":8.24,"l":7.73,"c":7.88,"v":14191500},{"d":"2025-02-07","o":7.91,"h":8.09,"l":7.6,"c":7.79,"v":18269600},{"d":"2025-02-10","o":7.88,"h":8.45,"l":7.77,"c":8.11,"v":19061900},{"d":"2025-02-11","o":7.96,"h":8.21,"l":7.57,"c":7.59,"v":20637500},{"d":"2025-02-12","o":7.4,"h":7.76,"l":7.22,"c":7.56,"v":17503200},{"d":"2025-02-13","o":7.66,"h":7.98,"l":7.4,"c":7.91,"v":17935000},{"d":"2025-02-14","o":8.34,"h":9.28,"l":8.3,"c":9.11,"v":43196700},{"d":"2025-02-18","o":9.37,"h":9.92,"l":9.32,"c":9.63,"v":29356600},{"d":"2025-02-19","o":9.6,"h":10.43,"l":9.55,"c":9.95,"v":27705500},{"d":"2025-02-20","o":10.26,"h":10.46,"l":9.56,"c":10.18,"v":39672000},{"d":"2025-02-21","o":10.36,"h":12.48,"l":10.32,"c":10.65,"v":64842500},{"d":"2025-02-24","o":10.5,"h":10.5,"l":8.6,"c":9.02,"v":45655600},{"d":"2025-02-25","o":8.69,"h":8.69,"l":7.4,"c":7.9,"v":58468500},{"d":"2025-02-26","o":8.04,"h":8.57,"l":7.85,"c":8.1,"v":33991200},{"d":"2025-02-27","o":8.59,"h":8.9,"l":7.8,"c":7.83,"v":48731400},{"d":"2025-02-28","o":7.56,"h":8.07,"l":7.43,"c":8,"v":45835400},{"d":"2025-03-03","o":8.27,"h":8.41,"l":6.81,"c":6.88,"v":37464300},{"d":"2025-03-04","o":6.56,"h":7.28,"l":6.3,"c":6.92,"v":27903600},{"d":"2025-03-05","o":7,"h":7.73,"l":6.8,"c":7.69,"v":24616400},{"d":"2025-03-06","o":7.29,"h":7.55,"l":6.95,"c":7,"v":23672900},{"d":"2025-03-07","o":6.92,"h":7.37,"l":6.7,"c":7.26,"v":22192400},{"d":"2025-03-10","o":6.92,"h":7.01,"l":5.97,"c":6.24,"v":24308200},{"d":"2025-03-11","o":6.31,"h":6.47,"l":6.01,"c":6.38,"v":16365800},{"d":"2025-03-12","o":6.73,"h":6.82,"l":6.17,"c":6.62,"v":19896700},{"d":"2025-03-13","o":6.61,"h":6.65,"l":6.16,"c":6.28,"v":13693800},{"d":"2025-03-14","o":6.48,"h":7.05,"l":6.47,"c":7,"v":18969300},{"d":"2025-03-17","o":7.05,"h":7.45,"l":6.97,"c":7.34,"v":14952700},{"d":"2025-03-18","o":7.14,"h":7.33,"l":6.98,"c":7.01,"v":17959500},{"d":"2025-03-19","o":7.05,"h":7.38,"l":6.95,"c":7.26,"v":19771700},{"d":"2025-03-20","o":7.14,"h":7.53,"l":7.12,"c":7.29,"v":17272300},{"d":"2025-03-21","o":7.12,"h":7.29,"l":6.99,"c":7.07,"v":18816700},{"d":"2025-03-24","o":7.3,"h":8.04,"l":7.3,"c":7.99,"v":22759200},{"d":"2025-03-25","o":8.04,"h":8.07,"l":7.4,"c":7.44,"v":23736500},{"d":"2025-03-26","o":7.37,"h":7.38,"l":6.49,"c":6.53,"v":32114600},{"d":"2025-03-27","o":6.38,"h":6.45,"l":6.06,"c":6.1,"v":26381900},{"d":"2025-03-28","o":6,"h":6.07,"l":5.48,"c":5.72,"v":25542900},{"d":"2025-03-31","o":5.34,"h":5.65,"l":5.28,"c":5.62,"v":15771100},{"d":"2025-04-01","o":5.62,"h":6.15,"l":5.42,"c":6.09,"v":27913400},{"d":"2025-04-02","o":5.86,"h":6.47,"l":5.86,"c":6.24,"v":27540800},{"d":"2025-04-03","o":5.6,"h":5.94,"l":5.59,"c":5.66,"v":16667400},{"d":"2025-04-04","o":5.43,"h":5.53,"l":4.58,"c":4.92,"v":33316100},{"d":"2025-04-07","o":4.4,"h":5.53,"l":4.32,"c":5.26,"v":31087800},{"d":"2025-04-08","o":5.74,"h":5.76,"l":4.89,"c":5.08,"v":20047800},{"d":"2025-04-09","o":5.05,"h":5.68,"l":4.58,"c":5.52,"v":38326300},{"d":"2025-04-10","o":5.3,"h":5.39,"l":5.01,"c":5.13,"v":20654400},{"d":"2025-04-11","o":5.15,"h":5.39,"l":5.05,"c":5.29,"v":18646900},{"d":"2025-04-14","o":5.62,"h":5.68,"l":5.25,"c":5.37,"v":28497500},{"d":"2025-04-15","o":4.6,"h":4.72,"l":3.36,"c":3.44,"v":128377900},{"d":"2025-04-16","o":3.38,"h":4.09,"l":3.31,"c":4.08,"v":56231100},{"d":"2025-04-17","o":3.99,"h":4.18,"l":3.77,"c":3.95,"v":36383100},{"d":"2025-04-21","o":3.88,"h":4.26,"l":3.81,"c":3.95,"v":38714100},{"d":"2025-04-22","o":4.04,"h":4.27,"l":3.95,"c":4.03,"v":33176800},{"d":"2025-04-23","o":4.25,"h":4.34,"l":4.04,"c":4.08,"v":30604500},{"d":"2025-04-24","o":4.1,"h":4.63,"l":4.07,"c":4.54,"v":37873000},{"d":"2025-04-25","o":4.57,"h":4.73,"l":4.41,"c":4.7,"v":39549200},{"d":"2025-04-28","o":4.76,"h":4.94,"l":4.43,"c":4.71,"v":29869800},{"d":"2025-04-29","o":4.69,"h":4.73,"l":4.45,"c":4.48,"v":26337500},{"d":"2025-04-30","o":4.38,"h":4.57,"l":4.2,"c":4.54,"v":36021700},{"d":"2025-05-01","o":4.68,"h":5.29,"l":4.62,"c":5.21,"v":46067000},{"d":"2025-05-02","o":5.26,"h":5.42,"l":5.07,"c":5.3,"v":33147200},{"d":"2025-05-05","o":5.18,"h":5.32,"l":4.93,"c":5.17,"v":32506200},{"d":"2025-05-06","o":5.08,"h":5.24,"l":4.99,"c":5.21,"v":24546200},{"d":"2025-05-07","o":5.18,"h":5.33,"l":5.09,"c":5.25,"v":25182100},{"d":"2025-05-08","o":5.39,"h":5.64,"l":5.26,"c":5.5,"v":28997900},{"d":"2025-05-09","o":5.49,"h":5.67,"l":5.13,"c":5.39,"v":24933800},{"d":"2025-05-12","o":5.6,"h":5.73,"l":5.26,"c":5.31,"v":38860600},{"d":"2025-05-13","o":5.44,"h":5.7,"l":5.24,"c":5.61,"v":39695500},{"d":"2025-05-14","o":5.77,"h":6.28,"l":5.76,"c":5.98,"v":51545900},{"d":"2025-05-15","o":5.92,"h":5.93,"l":5.51,"c":5.59,"v":30345200},{"d":"2025-05-16","o":5.76,"h":6.99,"l":5.75,"c":6.83,"v":74883600},{"d":"2025-05-19","o":6.45,"h":6.85,"l":6.33,"c":6.82,"v":51558200},{"d":"2025-05-20","o":6.85,"h":6.9,"l":6.43,"c":6.73,"v":36593400},{"d":"2025-05-21","o":6.64,"h":7.33,"l":6.53,"c":6.78,"v":45438000},{"d":"2025-05-22","o":7.1,"h":7.7,"l":6.97,"c":7.48,"v":55900900},{"d":"2025-05-23","o":7.29,"h":7.52,"l":7.09,"c":7.36,"v":24616600},{"d":"2025-05-27","o":7.64,"h":7.71,"l":7.24,"c":7.59,"v":30788200},{"d":"2025-05-28","o":7.59,"h":7.62,"l":7.15,"c":7.27,"v":25294500},{"d":"2025-05-29","o":7.45,"h":7.52,"l":7.01,"c":7.04,"v":25049100},{"d":"2025-05-30","o":6.86,"h":7,"l":6.68,"c":6.83,"v":23461500},{"d":"2025-06-02","o":8.27,"h":10.54,"l":8.03,"c":10.14,"v":239746500},{"d":"2025-06-03","o":10.7,"h":10.71,"l":9.6,"c":10.25,"v":151267900},{"d":"2025-06-04","o":10.48,"h":13.47,"l":10.46,"c":13.25,"v":219053300},{"d":"2025-06-05","o":13.97,"h":14.49,"l":12.48,"c":12.77,"v":194121500},{"d":"2025-06-06","o":13.12,"h":15.42,"l":13.06,"c":13.86,"v":182081500},{"d":"2025-06-09","o":14.52,"h":14.58,"l":12.94,"c":13.02,"v":97468200},{"d":"2025-06-10","o":13.03,"h":13.28,"l":12.18,"c":12.48,"v":62090100},{"d":"2025-06-11","o":12.33,"h":12.47,"l":11.75,"c":12.05,"v":44883100},{"d":"2025-06-12","o":11.92,"h":13.09,"l":11.75,"c":12.51,"v":74875400},{"d":"2025-06-13","o":12.02,"h":12.53,"l":11.09,"c":11.18,"v":62480600},{"d":"2025-06-16","o":11.42,"h":11.73,"l":10.89,"c":11.55,"v":40956600},{"d":"2025-06-17","o":11.3,"h":11.78,"l":10.95,"c":10.99,"v":30211800},{"d":"2025-06-18","o":10.96,"h":11.02,"l":10.58,"c":10.61,"v":29145400},{"d":"2025-06-20","o":10.72,"h":10.87,"l":10.13,"c":10.33,"v":37573500},{"d":"2025-06-23","o":10.03,"h":10.27,"l":9.41,"c":9.87,"v":38424600},{"d":"2025-06-24","o":10.15,"h":10.53,"l":9.9,"c":10.32,"v":32706500},{"d":"2025-06-25","o":10.56,"h":10.75,"l":9.7,"c":9.82,"v":34364900},{"d":"2025-06-26","o":9.89,"h":10.69,"l":9.69,"c":10.56,"v":50733600},{"d":"2025-06-27","o":10.91,"h":10.96,"l":10.16,"c":10.38,"v":50665400},{"d":"2025-06-30","o":10.56,"h":10.76,"l":10.05,"c":10.07,"v":32007900},{"d":"2025-07-01","o":10,"h":10.37,"l":9.71,"c":9.76,"v":29309600},{"d":"2025-07-02","o":9.84,"h":10.62,"l":9.77,"c":10.56,"v":45738700},{"d":"2025-07-03","o":10.6,"h":10.67,"l":10.26,"c":10.45,"v":17883700},{"d":"2025-07-07","o":10.16,"h":10.17,"l":9.35,"c":9.66,"v":31299600},{"d":"2025-07-08","o":9.84,"h":9.85,"l":9.2,"c":9.22,"v":26939100},{"d":"2025-07-09","o":9.35,"h":9.58,"l":9.13,"c":9.51,"v":24474600},{"d":"2025-07-10","o":9.49,"h":9.64,"l":9.28,"c":9.33,"v":18123700},{"d":"2025-07-11","o":9.33,"h":9.39,"l":9.02,"c":9.18,"v":17617400},{"d":"2025-07-14","o":9.28,"h":9.69,"l":9.23,"c":9.52,"v":22574100},{"d":"2025-07-15","o":9.7,"h":10.25,"l":9.6,"c":9.97,"v":36556700},{"d":"2025-07-16","o":10.07,"h":10.42,"l":9.75,"c":10.06,"v":28785300},{"d":"2025-07-17","o":10.18,"h":11.24,"l":10.08,"c":10.91,"v":54710500},{"d":"2025-07-18","o":11.47,"h":12.15,"l":11.2,"c":11.93,"v":55754900},{"d":"2025-07-21","o":12.19,"h":12.21,"l":11,"c":11.09,"v":42467600},{"d":"2025-07-22","o":11.12,"h":11.13,"l":10.35,"c":10.95,"v":22585400},{"d":"2025-07-23","o":11.09,"h":11.23,"l":10.55,"c":10.93,"v":17567100},{"d":"2025-07-24","o":11.04,"h":11.45,"l":10.8,"c":11.2,"v":19833800},{"d":"2025-07-25","o":11.4,"h":11.51,"l":10.73,"c":10.75,"v":17605600},{"d":"2025-07-28","o":10.98,"h":11.01,"l":10.33,"c":10.58,"v":20512800},{"d":"2025-07-29","o":10.32,"h":10.35,"l":9.8,"c":10.12,"v":22822300},{"d":"2025-07-30","o":10.05,"h":10.4,"l":9.79,"c":10.03,"v":28882100},{"d":"2025-07-31","o":12.57,"h":14.06,"l":12.2,"c":13.14,"v":138168400},{"d":"2025-08-01","o":12.47,"h":13.07,"l":11.4,"c":12.52,"v":50626500},{"d":"2025-08-04","o":12.83,"h":13.95,"l":12.35,"c":13.95,"v":41274700},{"d":"2025-08-05","o":13.8,"h":14.9,"l":13.55,"c":14.89,"v":43452700},{"d":"2025-08-06","o":14.82,"h":15.2,"l":14.1,"c":14.79,"v":32663600},{"d":"2025-08-07","o":14.98,"h":15.36,"l":13.65,"c":14.24,"v":28969200},{"d":"2025-08-08","o":14.19,"h":14.49,"l":13.61,"c":14.2,"v":19089200},{"d":"2025-08-11","o":14.27,"h":14.58,"l":13.9,"c":14.03,"v":19107200},{"d":"2025-08-12","o":14.01,"h":15.13,"l":13.83,"c":14.97,"v":25300400},{"d":"2025-08-13","o":15.24,"h":15.85,"l":14.23,"c":14.8,"v":24686700},{"d":"2025-08-14","o":14.62,"h":15,"l":13.98,"c":14.55,"v":20751300},{"d":"2025-08-15","o":14.55,"h":14.56,"l":13.53,"c":14.09,"v":17802000},{"d":"2025-08-18","o":14.88,"h":16.92,"l":14.66,"c":16.34,"v":70625900},{"d":"2025-08-19","o":16.16,"h":16.4,"l":14.98,"c":15.34,"v":29218000},{"d":"2025-08-20","o":15.09,"h":15.8,"l":14.03,"c":15.72,"v":32019600},{"d":"2025-08-21","o":15.6,"h":16.25,"l":15.23,"c":15.77,"v":20703100},{"d":"2025-08-22","o":15.53,"h":16.78,"l":15.33,"c":16.05,"v":27002100},{"d":"2025-08-25","o":16.01,"h":16.4,"l":15.57,"c":15.95,"v":23663600},{"d":"2025-08-26","o":15.92,"h":16.53,"l":15.84,"c":16.47,"v":28225700},{"d":"2025-08-27","o":16.42,"h":16.77,"l":15.92,"c":16.7,"v":25165200},{"d":"2025-08-28","o":17,"h":17.6,"l":16.46,"c":16.6,"v":31189400},{"d":"2025-08-29","o":16.91,"h":17.29,"l":15.57,"c":15.98,"v":28060900},{"d":"2025-09-02","o":15.13,"h":15.73,"l":14.46,"c":15.26,"v":19251000},{"d":"2025-09-03","o":15.39,"h":15.47,"l":14.36,"c":14.38,"v":19046100},{"d":"2025-09-04","o":14.23,"h":14.58,"l":14.06,"c":14.33,"v":15779900},{"d":"2025-09-05","o":14.69,"h":14.82,"l":13.67,"c":13.89,"v":16356700},{"d":"2025-09-08","o":13.85,"h":13.99,"l":13.16,"c":13.91,"v":19487000},{"d":"2025-09-09","o":14.77,"h":15.24,"l":13.91,"c":15.2,"v":31108200},{"d":"2025-09-10","o":15.66,"h":17.02,"l":15.42,"c":16.98,"v":48395800},{"d":"2025-09-11","o":17.05,"h":17.88,"l":16.64,"c":17.18,"v":29445800},{"d":"2025-09-12","o":17.54,"h":18.71,"l":17.25,"c":18.68,"v":32935900},{"d":"2025-09-15","o":19.1,"h":19.96,"l":18.78,"c":19.35,"v":31247500},{"d":"2025-09-16","o":19.35,"h":19.75,"l":18.65,"c":19.46,"v":21468100},{"d":"2025-09-17","o":19.14,"h":20.15,"l":18.88,"c":19.83,"v":24438900},{"d":"2025-09-18","o":20.28,"h":20.52,"l":19.57,"c":19.91,"v":22036600},{"d":"2025-09-19","o":19.89,"h":20.8,"l":19.8,"c":20.48,"v":31532700},{"d":"2025-09-22","o":20,"h":24.85,"l":19.87,"c":24.45,"v":49365500},{"d":"2025-09-23","o":25.01,"h":25.61,"l":23.6,"c":24.67,"v":40659600},{"d":"2025-09-24","o":24.95,"h":25.22,"l":23.21,"c":23.45,"v":26946900},{"d":"2025-09-25","o":22.23,"h":22.73,"l":21.4,"c":22.59,"v":25579700},{"d":"2025-09-26","o":22.68,"h":22.72,"l":20.89,"c":21.71,"v":22774700},{"d":"2025-09-29","o":22.06,"h":22.41,"l":21.18,"c":22.15,"v":19268200},{"d":"2025-09-30","o":22.5,"h":23.55,"l":22.07,"c":22.94,"v":27744000},{"d":"2025-10-01","o":22.83,"h":25.05,"l":22.3,"c":25,"v":23678700},{"d":"2025-10-02","o":26.35,"h":28.25,"l":26.2,"c":26.47,"v":35030200},{"d":"2025-10-03","o":26.8,"h":27.37,"l":25.26,"c":26.53,"v":26999900},{"d":"2025-10-06","o":27.67,"h":29.23,"l":27.47,"c":27.71,"v":28013300},{"d":"2025-10-07","o":28.43,"h":29.26,"l":26.31,"c":27.3,"v":31017800},{"d":"2025-10-08","o":27.72,"h":28.22,"l":26.44,"c":27.94,"v":20718200},{"d":"2025-10-09","o":28.18,"h":29.98,"l":27.07,"c":29.29,"v":43613700},{"d":"2025-10-10","o":37.02,"h":39.07,"l":32.83,"c":33.99,"v":108028100},{"d":"2025-10-13","o":36.38,"h":39.33,"l":34.2,"c":34.24,"v":56662600},{"d":"2025-10-14","o":34.07,"h":38.1,"l":32.8,"c":35.04,"v":48889400},{"d":"2025-10-15","o":36.78,"h":40.08,"l":35.61,"c":37.76,"v":52351100},{"d":"2025-10-16","o":38.25,"h":40.2,"l":36.43,"c":36.64,"v":41140300},{"d":"2025-10-17","o":35,"h":36.02,"l":33.06,"c":34.24,"v":30485800},{"d":"2025-10-20","o":35.73,"h":36.35,"l":33.88,"c":35.9,"v":24278500},{"d":"2025-10-21","o":35.2,"h":35.36,"l":32.08,"c":32.54,"v":26889200},{"d":"2025-10-22","o":33.29,"h":33.84,"l":29.09,"c":30.62,"v":46846400},{"d":"2025-10-23","o":31.22,"h":33.89,"l":30.64,"c":33.38,"v":25086800},{"d":"2025-10-24","o":34.25,"h":35.73,"l":33,"c":33.43,"v":29775100},{"d":"2025-10-27","o":34.45,"h":34.8,"l":33.37,"c":34.35,"v":21483100},{"d":"2025-10-28","o":34.19,"h":37.17,"l":33.63,"c":34.33,"v":32453400},{"d":"2025-10-29","o":35,"h":36.32,"l":33.12,"c":34.42,"v":29240700},{"d":"2025-10-30","o":33.38,"h":35.69,"l":32.8,"c":33.95,"v":24346300},{"d":"2025-10-31","o":34.93,"h":36.78,"l":33.55,"c":34.66,"v":31397200},{"d":"2025-11-03","o":35.39,"h":35.62,"l":32.52,"c":32.87,"v":27104700},{"d":"2025-11-04","o":30.77,"h":33.68,"l":29.95,"c":31.06,"v":28974800},{"d":"2025-11-05","o":31.14,"h":33.56,"l":30.95,"c":33.09,"v":19861900},{"d":"2025-11-06","o":33.63,"h":33.9,"l":31.03,"c":31.08,"v":20430000},{"d":"2025-11-07","o":29.66,"h":31.22,"l":28.01,"c":30.98,"v":25624100},{"d":"2025-11-10","o":32.17,"h":33.55,"l":31.26,"c":31.44,"v":23962300},{"d":"2025-11-11","o":30.35,"h":30.5,"l":27.64,"c":28.57,"v":22741500},{"d":"2025-11-12","o":28.94,"h":29.08,"l":25.52,"c":26.41,"v":27253600},{"d":"2025-11-13","o":25.43,"h":26,"l":22.98,"c":23.06,"v":31351800},{"d":"2025-11-14","o":21.18,"h":25,"l":20.55,"c":23.65,"v":44561200},{"d":"2025-11-17","o":23.75,"h":24.67,"l":22.7,"c":22.93,"v":25429800},{"d":"2025-11-18","o":22.26,"h":23.61,"l":21.88,"c":22.84,"v":26812100},{"d":"2025-11-19","o":22.8,"h":24.25,"l":22.4,"c":23.09,"v":27489800},{"d":"2025-11-20","o":25.93,"h":26.6,"l":21.29,"c":21.37,"v":38275000},{"d":"2025-11-21","o":21.25,"h":21.49,"l":19,"c":21.09,"v":36810200},{"d":"2025-11-24","o":21.6,"h":23.8,"l":21.05,"c":23.79,"v":27304700},{"d":"2025-11-25","o":22.66,"h":23.75,"l":21.41,"c":23.74,"v":19650400},{"d":"2025-11-26","o":24.27,"h":25.32,"l":23.82,"c":24.94,"v":21975500},{"d":"2025-11-28","o":25.5,"h":27.34,"l":25.25,"c":27.1,"v":19895400},{"d":"2025-12-01","o":25.91,"h":28.93,"l":25.69,"c":28.21,"v":24936600},{"d":"2025-12-02","o":28.6,"h":30.3,"l":28.03,"c":28.05,"v":32944400},{"d":"2025-12-03","o":27.85,"h":29.73,"l":26.86,"c":29.36,"v":20922200},{"d":"2025-12-04","o":29.18,"h":31.69,"l":28.7,"c":31.14,"v":22458200},{"d":"2025-12-05","o":31.83,"h":31.96,"l":29.59,"c":31.22,"v":27001600},{"d":"2025-12-08","o":31.54,"h":32.34,"l":30.42,"c":32.11,"v":17345600},{"d":"2025-12-09","o":31.91,"h":34.86,"l":31.9,"c":32.77,"v":31545900},{"d":"2025-12-10","o":32.2,"h":32.6,"l":30.92,"c":30.99,"v":18524000},{"d":"2025-12-11","o":30.35,"h":30.85,"l":28.92,"c":30.76,"v":21150900},{"d":"2025-12-12","o":30.26,"h":31.79,"l":27.78,"c":27.86,"v":24669600},{"d":"2025-12-15","o":27.86,"h":27.86,"l":22.9,"c":22.98,"v":43525300},{"d":"2025-12-16","o":23.36,"h":24.3,"l":22.15,"c":24.24,"v":33022900},{"d":"2025-12-17","o":24.43,"h":24.94,"l":21.93,"c":22,"v":29286300},{"d":"2025-12-18","o":23,"h":24.83,"l":23,"c":23.9,"v":31804200},{"d":"2025-12-19","o":24.57,"h":27.89,"l":24.33,"c":27.85,"v":38058900},{"d":"2025-12-22","o":29.16,"h":29.46,"l":27.74,"c":27.78,"v":23209100},{"d":"2025-12-23","o":26.82,"h":27.68,"l":25.93,"c":26.08,"v":17906900},{"d":"2025-12-24","o":25.98,"h":26.53,"l":25.56,"c":25.72,"v":7859800},{"d":"2025-12-26","o":25.75,"h":25.76,"l":23.96,"c":24.05,"v":15491900},{"d":"2025-12-29","o":23.58,"h":24.97,"l":23.42,"c":24.81,"v":16678600},{"d":"2025-12-30","o":25.88,"h":26.37,"l":24.07,"c":24.08,"v":25504900},{"d":"2025-12-31","o":24.31,"h":25.94,"l":24.24,"c":24.52,"v":29076400},{"d":"2026-01-02","o":25.31,"h":28.44,"l":24.65,"c":28.11,"v":36069500},{"d":"2026-01-05","o":29.12,"h":30.68,"l":28.56,"c":30.2,"v":34572600},{"d":"2026-01-06","o":29.83,"h":30.63,"l":28.88,"c":30.26,"v":30638800},{"d":"2026-01-07","o":31,"h":31.45,"l":29.51,"c":29.56,"v":43957700},{"d":"2026-01-08","o":31.65,"h":35.5,"l":31.06,"c":31.94,"v":91307400},{"d":"2026-01-09","o":32.93,"h":38.32,"l":31.82,"c":37.68,"v":86363400},{"d":"2026-01-12","o":36.65,"h":39.51,"l":35.94,"c":38.21,"v":50577900},{"d":"2026-01-13","o":38.36,"h":39,"l":36.33,"c":36.71,"v":32424400},{"d":"2026-01-14","o":35.97,"h":36.25,"l":34.71,"c":36.1,"v":30396400},{"d":"2026-01-15","o":36.85,"h":37.06,"l":35.05,"c":35.22,"v":25988700},{"d":"2026-01-16","o":35.19,"h":37.47,"l":34.52,"c":37.4,"v":31828000},{"d":"2026-01-20","o":35.41,"h":37.25,"l":33.62,"c":35.46,"v":35188300},{"d":"2026-01-21","o":36.33,"h":38,"l":32.32,"c":35.06,"v":42153500},{"d":"2026-01-22","o":35.45,"h":36.14,"l":33.88,"c":34.74,"v":29082800},{"d":"2026-01-23","o":34.3,"h":39,"l":33.22,"c":37.69,"v":48149200},{"d":"2026-01-26","o":38.65,"h":41.61,"l":35.72,"c":36.18,"v":48010800},{"d":"2026-01-27","o":36.76,"h":42.1,"l":36.49,"c":41.35,"v":47555700},{"d":"2026-01-28","o":42.15,"h":42.27,"l":38.85,"c":40.22,"v":30478600},{"d":"2026-01-29","o":39.68,"h":39.89,"l":36.99,"c":38.07,"v":30467100},{"d":"2026-01-30","o":37.22,"h":37.96,"l":33.53,"c":33.88,"v":30806600},{"d":"2026-02-02","o":33.44,"h":36.16,"l":32.62,"c":34.8,"v":23149400},{"d":"2026-02-03","o":35.53,"h":36.73,"l":34.15,"c":36.7,"v":26691500},{"d":"2026-02-04","o":36.44,"h":36.58,"l":29.75,"c":31.54,"v":38524300},{"d":"2026-02-05","o":30,"h":31.47,"l":27.62,"c":27.84,"v":29119800},{"d":"2026-02-06","o":29.6,"h":35.08,"l":29.24,"c":34.95,"v":44656500},{"d":"2026-02-09","o":34.3,"h":39.35,"l":34.16,"c":38.26,"v":36871700},{"d":"2026-02-10","o":37.64,"h":39.98,"l":37.35,"c":37.47,"v":24414000},{"d":"2026-02-11","o":38.37,"h":39.34,"l":35.13,"c":36.6,"v":23902900},{"d":"2026-02-12","o":37.09,"h":37.23,"l":34.56,"c":36.17,"v":18236600},{"d":"2026-02-13","o":35.87,"h":37.47,"l":33.52,"c":35.28,"v":22437000},{"d":"2026-02-17","o":34.25,"h":34.68,"l":32.39,"c":33.56,"v":21378100},{"d":"2026-02-18","o":31.32,"h":33.45,"l":30.3,"c":31.91,"v":24045600},{"d":"2026-02-19","o":31.28,"h":31.75,"l":30.56,"c":31.53,"v":15011800},{"d":"2026-02-20","o":30.87,"h":31.29,"l":28.36,"c":29.04,"v":23874600},{"d":"2026-02-23","o":28.42,"h":30.08,"l":28.26,"c":30,"v":14692900},{"d":"2026-02-24","o":29.57,"h":31.29,"l":28.96,"c":30.66,"v":18880800},{"d":"2026-02-25","o":31.5,"h":31.68,"l":28.83,"c":29.08,"v":19076900},{"d":"2026-02-26","o":29.11,"h":29.46,"l":28.25,"c":28.65,"v":16047300},{"d":"2026-02-27","o":27.51,"h":27.74,"l":26.08,"c":27.27,"v":18375100},{"d":"2026-03-02","o":26.27,"h":28.19,"l":25.93,"c":27.93,"v":16057100},{"d":"2026-03-03","o":26.37,"h":26.93,"l":25.28,"c":26.15,"v":13745400},{"d":"2026-03-04","o":27.15,"h":28.95,"l":27.05,"c":28.65,"v":17151800},{"d":"2026-03-05","o":28.08,"h":28.66,"l":26.57,"c":28.09,"v":15913400},{"d":"2026-03-06","o":27.02,"h":28.41,"l":25.07,"c":25.14,"v":20577000},{"d":"2026-03-09","o":25.04,"h":27.17,"l":24.41,"c":27.03,"v":18590100},{"d":"2026-03-10","o":27.06,"h":28.35,"l":27,"c":27.4,"v":13808700},{"d":"2026-03-11","o":27.89,"h":29.42,"l":27.75,"c":28.52,"v":17901500},{"d":"2026-03-12","o":27.52,"h":27.79,"l":26.55,"c":27.48,"v":14852100},{"d":"2026-03-13","o":28.1,"h":29.25,"l":26.8,"c":27.05,"v":18724700},{"d":"2026-03-16","o":28.58,"h":29.08,"l":27.38,"c":27.71,"v":14494500},{"d":"2026-03-17","o":27.4,"h":27.99,"l":26.9,"c":27.51,"v":11388500},{"d":"2026-03-18","o":27.4,"h":27.76,"l":26.6,"c":26.65,"v":12475900},{"d":"2026-03-19","o":26.06,"h":26.86,"l":25.42,"c":26.7,"v":12261400},{"d":"2026-03-20","o":26.55,"h":26.6,"l":24.87,"c":25.93,"v":17456300},{"d":"2026-03-23","o":26.42,"h":27.65,"l":26.16,"c":27.26,"v":14847000},{"d":"2026-03-24","o":26.67,"h":27.51,"l":26.08,"c":26.79,"v":12776100},{"d":"2026-03-25","o":27.6,"h":28.66,"l":26.79,"c":28.37,"v":14613800},{"d":"2026-03-26","o":27.62,"h":27.62,"l":25.3,"c":25.72,"v":19580000},{"d":"2026-03-27","o":25.45,"h":25.45,"l":23.28,"c":23.76,"v":17033600},{"d":"2026-03-30","o":24.08,"h":24.12,"l":20,"c":20.55,"v":27051100},{"d":"2026-03-31","o":21.3,"h":23.79,"l":21.03,"c":23.74,"v":23743629},{"d":"2026-04-01","o":24.49,"h":25.94,"l":24.23,"c":24.49,"v":25120243},{"d":"2026-04-02","o":22.92,"h":24.95,"l":22.62,"c":24.56,"v":19648677},{"d":"2026-04-06","o":24.89,"h":26.17,"l":24.78,"c":25.19,"v":17758103},{"d":"2026-04-07","o":25.05,"h":25.59,"l":24.38,"c":25.18,"v":18337971},{"d":"2026-04-08","o":28.44,"h":29.39,"l":27.35,"c":27.79,"v":33612246},{"d":"2026-04-09","o":26.05,"h":27.4,"l":25.07,"c":25.57,"v":35625918},{"d":"2026-04-10","o":26.24,"h":28.25,"l":26.1,"c":26.26,"v":25926941},{"d":"2026-04-13","o":25.74,"h":27.85,"l":25.56,"c":27.6,"v":20530161},{"d":"2026-04-14","o":29.16,"h":31.92,"l":28.88,"c":31.47,"v":37768959},{"d":"2026-04-15","o":31.35,"h":31.79,"l":29.66,"c":30.81,"v":22975239},{"d":"2026-04-16","o":31.2,"h":31.35,"l":29.42,"c":30.09,"v":15142530},{"d":"2026-04-17","o":30.85,"h":31.72,"l":30.24,"c":31.53,"v":19161894},{"d":"2026-04-20","o":30.86,"h":32.55,"l":30.3,"c":32.19,"v":22033385},{"d":"2026-04-21","o":33.71,"h":34.13,"l":31.17,"c":31.32,"v":26018450},{"d":"2026-04-22","o":32.47,"h":33.1,"l":31.31,"c":32.43,"v":16990949},{"d":"2026-04-23","o":34.78,"h":37.26,"l":34.58,"c":36.35,"v":51738549},{"d":"2026-04-24","o":37.5,"h":38.54,"l":34.82,"c":34.98,"v":35144939},{"d":"2026-04-27","o":35.17,"h":35.88,"l":33.31,"c":33.67,"v":20273153},{"d":"2026-04-28","o":32,"h":32.84,"l":30.51,"c":32.11,"v":22389068},{"d":"2026-04-29","o":32.29,"h":32.78,"l":30.86,"c":32.69,"v":16575405},{"d":"2026-04-30","o":33.25,"h":35.35,"l":33.2,"c":34.25,"v":18565377},{"d":"2026-05-01","o":34.21,"h":35.15,"l":33.29,"c":33.55,"v":16477832},{"d":"2026-05-04","o":33.64,"h":36.24,"l":32.01,"c":35.63,"v":23736826},{"d":"2026-05-05","o":36.51,"h":39.94,"l":35.69,"c":39.88,"v":27902883},{"d":"2026-05-06","o":40.41,"h":44.25,"l":40.01,"c":44.24,"v":32515591},{"d":"2026-05-07","o":43.32,"h":43.85,"l":40.17,"c":41.53,"v":24860170},{"d":"2026-05-08","o":42.4,"h":42.4,"l":40.27,"c":41.25,"v":18924437},{"d":"2026-05-11","o":40.33,"h":46.64,"l":38.83,"c":44.59,"v":27158575},{"d":"2026-05-12","o":43.84,"h":45.38,"l":41.05,"c":43.93,"v":20007701},{"d":"2026-05-13","o":44.97,"h":46.28,"l":42.93,"c":45.48,"v":15232885},{"d":"2026-05-14","o":45.32,"h":47.79,"l":44.19,"c":46.71,"v":16214620},{"d":"2026-05-15","o":44.3,"h":44.3,"l":42.1,"c":42.56,"v":17649918},{"d":"2026-05-18","o":42.96,"h":43.09,"l":37.6,"c":39.14,"v":19471226},{"d":"2026-05-19","o":37.74,"h":38.79,"l":35.68,"c":36.62,"v":15136863}]