[{"d":"2022-08-24","o":200000,"h":230000,"l":163200,"c":181900,"v":3},{"d":"2022-08-25","o":174580,"h":190540,"l":160000,"c":160000,"v":1},{"d":"2022-08-26","o":160000,"h":177600,"l":160000,"c":166400,"v":0},{"d":"2022-08-29","o":170000,"h":170000,"l":143600,"c":143600,"v":2},{"d":"2022-08-30","o":143600,"h":145000,"l":130000,"c":130200,"v":1},{"d":"2022-08-31","o":130000,"h":143000,"l":126000,"c":130000,"v":1},{"d":"2022-09-01","o":126200,"h":128000,"l":116160,"c":120000,"v":1},{"d":"2022-09-02","o":119200,"h":126600,"l":110800,"c":126600,"v":1},{"d":"2022-09-06","o":133400,"h":134200,"l":123000,"c":129800,"v":1},{"d":"2022-09-07","o":126000,"h":127600,"l":111000,"c":111800,"v":1},{"d":"2022-09-08","o":111000,"h":119800,"l":111000,"c":115200,"v":0},{"d":"2022-09-09","o":115760,"h":127600,"l":115760,"c":118000,"v":0},{"d":"2022-09-12","o":120000,"h":125800,"l":116000,"c":120400,"v":1},{"d":"2022-09-13","o":129800,"h":129800,"l":119400,"c":123000,"v":0},{"d":"2022-09-14","o":120000,"h":121280,"l":118000,"c":120000,"v":0},{"d":"2022-09-15","o":120000,"h":120000,"l":116000,"c":119520,"v":0},{"d":"2022-09-16","o":114800,"h":116760,"l":111200,"c":111740,"v":1},{"d":"2022-09-19","o":114960,"h":115400,"l":110800,"c":112400,"v":0},{"d":"2022-09-20","o":112800,"h":116000,"l":103000,"c":105600,"v":1},{"d":"2022-09-21","o":104000,"h":108740,"l":102400,"c":107400,"v":0},{"d":"2022-09-22","o":105940,"h":110400,"l":102600,"c":106780,"v":0},{"d":"2022-09-23","o":102400,"h":109800,"l":102400,"c":106600,"v":0},{"d":"2022-09-26","o":102800,"h":111620,"l":101040,"c":102800,"v":1},{"d":"2022-09-27","o":102800,"h":105600,"l":86720,"c":93000,"v":6},{"d":"2022-09-28","o":96380,"h":100000,"l":87700,"c":93600,"v":6},{"d":"2022-09-29","o":99000,"h":100000,"l":86000,"c":92800,"v":6},{"d":"2022-09-30","o":89600,"h":96000,"l":87000,"c":91000,"v":6},{"d":"2022-10-03","o":88800,"h":95000,"l":83800,"c":86000,"v":3},{"d":"2022-10-04","o":86200,"h":93000,"l":82400,"c":87400,"v":3},{"d":"2022-10-05","o":85000,"h":92100,"l":83600,"c":86800,"v":4},{"d":"2022-10-06","o":84800,"h":90200,"l":81000,"c":84800,"v":4},{"d":"2022-10-07","o":81000,"h":90000,"l":73200,"c":77200,"v":4},{"d":"2022-10-10","o":76000,"h":80800,"l":68680,"c":72000,"v":1},{"d":"2022-10-11","o":69400,"h":71620,"l":62600,"c":66000,"v":0},{"d":"2022-10-12","o":68000,"h":68000,"l":59880,"c":65000,"v":1},{"d":"2022-10-13","o":60800,"h":62400,"l":57200,"c":59600,"v":1},{"d":"2022-10-14","o":58800,"h":60260,"l":53600,"c":54000,"v":1},{"d":"2022-10-17","o":56000,"h":64000,"l":50560,"c":58000,"v":1},{"d":"2022-10-18","o":69800,"h":69800,"l":53500,"c":60400,"v":4},{"d":"2022-10-19","o":64800,"h":77600,"l":56000,"c":65000,"v":6},{"d":"2022-10-20","o":65200,"h":149400,"l":65200,"c":102400,"v":253},{"d":"2022-10-21","o":104800,"h":137600,"l":81000,"c":91600,"v":106},{"d":"2022-10-24","o":88200,"h":88200,"l":56200,"c":68400,"v":15},{"d":"2022-10-25","o":62800,"h":66000,"l":56800,"c":61800,"v":12},{"d":"2022-10-26","o":65200,"h":65200,"l":58000,"c":60600,"v":6},{"d":"2022-10-27","o":58800,"h":61000,"l":51800,"c":56600,"v":6},{"d":"2022-10-28","o":55000,"h":59120,"l":54500,"c":56000,"v":4},{"d":"2022-10-31","o":55000,"h":57200,"l":54400,"c":55600,"v":3},{"d":"2022-11-01","o":55400,"h":59600,"l":50000,"c":55000,"v":3},{"d":"2022-11-02","o":55300,"h":55800,"l":51720,"c":53200,"v":3},{"d":"2022-11-03","o":54000,"h":56000,"l":50200,"c":51400,"v":3},{"d":"2022-11-04","o":54800,"h":54800,"l":50800,"c":51800,"v":3},{"d":"2022-11-07","o":52000,"h":67600,"l":52000,"c":57200,"v":22},{"d":"2022-11-08","o":58000,"h":58000,"l":51400,"c":55800,"v":4},{"d":"2022-11-09","o":56000,"h":57660,"l":50600,"c":53000,"v":7},{"d":"2022-11-10","o":55800,"h":59600,"l":52400,"c":57300,"v":5},{"d":"2022-11-11","o":60000,"h":69520,"l":56400,"c":69000,"v":9},{"d":"2022-11-14","o":69800,"h":69800,"l":62000,"c":63200,"v":2},{"d":"2022-11-15","o":65600,"h":68800,"l":63800,"c":65000,"v":2},{"d":"2022-11-16","o":65000,"h":67720,"l":63600,"c":65200,"v":1},{"d":"2022-11-17","o":65000,"h":70000,"l":63800,"c":67200,"v":1},{"d":"2022-11-18","o":66000,"h":69200,"l":62400,"c":63000,"v":7},{"d":"2022-11-21","o":62400,"h":64800,"l":55400,"c":60200,"v":4},{"d":"2022-11-22","o":60800,"h":60800,"l":56720,"c":59200,"v":0},{"d":"2022-11-23","o":58600,"h":62000,"l":56400,"c":60800,"v":2},{"d":"2022-11-25","o":59200,"h":67800,"l":57800,"c":66600,"v":5},{"d":"2022-11-28","o":68400,"h":68400,"l":62140,"c":65000,"v":1},{"d":"2022-11-29","o":63400,"h":64000,"l":57400,"c":58000,"v":2},{"d":"2022-11-30","o":56800,"h":59600,"l":54580,"c":56600,"v":5},{"d":"2022-12-01","o":56600,"h":64400,"l":56600,"c":64400,"v":2},{"d":"2022-12-02","o":64400,"h":64400,"l":60000,"c":64000,"v":2},{"d":"2022-12-05","o":65000,"h":69600,"l":63000,"c":64000,"v":3},{"d":"2022-12-06","o":63800,"h":69800,"l":60800,"c":64600,"v":3},{"d":"2022-12-07","o":67000,"h":67000,"l":62020,"c":63200,"v":1},{"d":"2022-12-08","o":63800,"h":66800,"l":59600,"c":61400,"v":8},{"d":"2022-12-09","o":62800,"h":62800,"l":56800,"c":59600,"v":8},{"d":"2022-12-12","o":59400,"h":62000,"l":56000,"c":59600,"v":7},{"d":"2022-12-13","o":62000,"h":64000,"l":58120,"c":60800,"v":15},{"d":"2022-12-14","o":60000,"h":63800,"l":58100,"c":60600,"v":15},{"d":"2022-12-15","o":61600,"h":62100,"l":59400,"c":60400,"v":15},{"d":"2022-12-16","o":60400,"h":62000,"l":57400,"c":57400,"v":24},{"d":"2022-12-19","o":57200,"h":58600,"l":47200,"c":48400,"v":6},{"d":"2022-12-20","o":49400,"h":53000,"l":36380,"c":37000,"v":8},{"d":"2022-12-21","o":37400,"h":37400,"l":31000,"c":31600,"v":8},{"d":"2022-12-22","o":30400,"h":32740,"l":29000,"c":31800,"v":4},{"d":"2022-12-23","o":31400,"h":31800,"l":30600,"c":30800,"v":2},{"d":"2022-12-27","o":30600,"h":31200,"l":30000,"c":30000,"v":2},{"d":"2022-12-28","o":30000,"h":30600,"l":28800,"c":30400,"v":2},{"d":"2022-12-29","o":30400,"h":31400,"l":29400,"c":31400,"v":3},{"d":"2022-12-30","o":30400,"h":32600,"l":30400,"c":32600,"v":4},{"d":"2023-01-03","o":32000,"h":32500,"l":27600,"c":28200,"v":4},{"d":"2023-01-04","o":29000,"h":29000,"l":27600,"c":28000,"v":2},{"d":"2023-01-05","o":28800,"h":28800,"l":26600,"c":27000,"v":2},{"d":"2023-01-06","o":26800,"h":29000,"l":26600,"c":27200,"v":3},{"d":"2023-01-09","o":27200,"h":28400,"l":25800,"c":26000,"v":3},{"d":"2023-01-10","o":26800,"h":27600,"l":25600,"c":26600,"v":4},{"d":"2023-01-11","o":26400,"h":27000,"l":25640,"c":26800,"v":3},{"d":"2023-01-12","o":28000,"h":30600,"l":27200,"c":28600,"v":14},{"d":"2023-01-13","o":28600,"h":28800,"l":27000,"c":27800,"v":7},{"d":"2023-01-17","o":28000,"h":28000,"l":26080,"c":27800,"v":5},{"d":"2023-01-18","o":27600,"h":28000,"l":26400,"c":27000,"v":3},{"d":"2023-01-19","o":26600,"h":27000,"l":25800,"c":26400,"v":4},{"d":"2023-01-20","o":26000,"h":27000,"l":26000,"c":26400,"v":2},{"d":"2023-01-23","o":26600,"h":28160,"l":26600,"c":27800,"v":6},{"d":"2023-01-24","o":27000,"h":27780,"l":26600,"c":27000,"v":5},{"d":"2023-01-25","o":26400,"h":26760,"l":24400,"c":25400,"v":4},{"d":"2023-01-26","o":25800,"h":26200,"l":24600,"c":25600,"v":6},{"d":"2023-01-27","o":25800,"h":26580,"l":24020,"c":26000,"v":6},{"d":"2023-01-30","o":26000,"h":26400,"l":25400,"c":25600,"v":1},{"d":"2023-01-31","o":25600,"h":26000,"l":25200,"c":25400,"v":3},{"d":"2023-02-01","o":25400,"h":25600,"l":24200,"c":24800,"v":5},{"d":"2023-02-02","o":25600,"h":25600,"l":23600,"c":24600,"v":7},{"d":"2023-02-03","o":25000,"h":26000,"l":23400,"c":23400,"v":7},{"d":"2023-02-06","o":24200,"h":24200,"l":21800,"c":22200,"v":10},{"d":"2023-02-07","o":22400,"h":22400,"l":20600,"c":21200,"v":117},{"d":"2023-02-08","o":18800,"h":18800,"l":17400,"c":18000,"v":50},{"d":"2023-02-09","o":17600,"h":17800,"l":16200,"c":16760,"v":20},{"d":"2023-02-10","o":16220,"h":18800,"l":15600,"c":17760,"v":72},{"d":"2023-02-13","o":18400,"h":19800,"l":15600,"c":16200,"v":115},{"d":"2023-02-14","o":16400,"h":17000,"l":14020,"c":14600,"v":43},{"d":"2023-02-15","o":14600,"h":15400,"l":12520,"c":14400,"v":40},{"d":"2023-02-16","o":14400,"h":14800,"l":13600,"c":13800,"v":14},{"d":"2023-02-17","o":13800,"h":13800,"l":12800,"c":13800,"v":15},{"d":"2023-02-21","o":13600,"h":13800,"l":12140,"c":12600,"v":10},{"d":"2023-02-22","o":12400,"h":14460,"l":12140,"c":12980,"v":19},{"d":"2023-02-23","o":13000,"h":13000,"l":11000,"c":11720,"v":17},{"d":"2023-02-24","o":11300,"h":11300,"l":9740,"c":10120,"v":21},{"d":"2023-02-27","o":9800,"h":10060,"l":9600,"c":9720,"v":11},{"d":"2023-02-28","o":10000,"h":10400,"l":9600,"c":9820,"v":11},{"d":"2023-03-01","o":9600,"h":10200,"l":9600,"c":10080,"v":7},{"d":"2023-03-02","o":10400,"h":10700,"l":9260,"c":9980,"v":19},{"d":"2023-03-03","o":10000,"h":10100,"l":9000,"c":9600,"v":11},{"d":"2023-03-06","o":10000,"h":10000,"l":9140,"c":9860,"v":10},{"d":"2023-03-07","o":10760,"h":11000,"l":9160,"c":9600,"v":23},{"d":"2023-03-08","o":9600,"h":9600,"l":9020,"c":9320,"v":6},{"d":"2023-03-09","o":9200,"h":9660,"l":8220,"c":8700,"v":8},{"d":"2023-03-10","o":8800,"h":9000,"l":7260,"c":8000,"v":15},{"d":"2023-03-13","o":7840,"h":10000,"l":7360,"c":9300,"v":20},{"d":"2023-03-14","o":10000,"h":10000,"l":8960,"c":9000,"v":9},{"d":"2023-03-15","o":9200,"h":9400,"l":8040,"c":8400,"v":5},{"d":"2023-03-16","o":8400,"h":9000,"l":8260,"c":8780,"v":4},{"d":"2023-03-17","o":9400,"h":9400,"l":8400,"c":8800,"v":6},{"d":"2023-03-20","o":8800,"h":9600,"l":7800,"c":8800,"v":9},{"d":"2023-03-21","o":8780,"h":9000,"l":7420,"c":8400,"v":6},{"d":"2023-03-22","o":8400,"h":8460,"l":8040,"c":8300,"v":5},{"d":"2023-03-23","o":8400,"h":8800,"l":8200,"c":8640,"v":3},{"d":"2023-03-24","o":8600,"h":9200,"l":8200,"c":8600,"v":6},{"d":"2023-03-27","o":8600,"h":9600,"l":8400,"c":9000,"v":4},{"d":"2023-03-28","o":9620,"h":9900,"l":9000,"c":9780,"v":5},{"d":"2023-03-29","o":9400,"h":9600,"l":8200,"c":9200,"v":5},{"d":"2023-03-30","o":8800,"h":8860,"l":7820,"c":8000,"v":14},{"d":"2023-03-31","o":7800,"h":7900,"l":7360,"c":7400,"v":8},{"d":"2023-04-03","o":7600,"h":7800,"l":7220,"c":7420,"v":7},{"d":"2023-04-04","o":7200,"h":7400,"l":6780,"c":7000,"v":8},{"d":"2023-04-05","o":7000,"h":7560,"l":6800,"c":7000,"v":9},{"d":"2023-04-06","o":6800,"h":7860,"l":6800,"c":7200,"v":10},{"d":"2023-04-10","o":7200,"h":7200,"l":6800,"c":6900,"v":4},{"d":"2023-04-11","o":7400,"h":7600,"l":7000,"c":7600,"v":7},{"d":"2023-04-12","o":7820,"h":7820,"l":6840,"c":7000,"v":13},{"d":"2023-04-13","o":7200,"h":7200,"l":6900,"c":7200,"v":7},{"d":"2023-04-14","o":7400,"h":7400,"l":6800,"c":7100,"v":6},{"d":"2023-04-17","o":7200,"h":7400,"l":6900,"c":7020,"v":25},{"d":"2023-04-18","o":7600,"h":7800,"l":6620,"c":7540,"v":174},{"d":"2023-04-19","o":7400,"h":7400,"l":5580,"c":6060,"v":99},{"d":"2023-04-20","o":7300,"h":8000,"l":6420,"c":6960,"v":574},{"d":"2023-04-21","o":6600,"h":6600,"l":5220,"c":5500,"v":123},{"d":"2023-04-24","o":5400,"h":5440,"l":4400,"c":4800,"v":58},{"d":"2023-04-25","o":4620,"h":4800,"l":4000,"c":4520,"v":44},{"d":"2023-04-26","o":4300,"h":4980,"l":4300,"c":4880,"v":20},{"d":"2023-04-27","o":5000,"h":5000,"l":4400,"c":4800,"v":19},{"d":"2023-04-28","o":4460,"h":4980,"l":4220,"c":4620,"v":31},{"d":"2023-05-01","o":4760,"h":4940,"l":4420,"c":4700,"v":12},{"d":"2023-05-02","o":4800,"h":4800,"l":4220,"c":4220,"v":24},{"d":"2023-05-03","o":4540,"h":4580,"l":4300,"c":4340,"v":13},{"d":"2023-05-04","o":4400,"h":4580,"l":4200,"c":4400,"v":10},{"d":"2023-05-05","o":4520,"h":4800,"l":4400,"c":4680,"v":18},{"d":"2023-05-08","o":4600,"h":5000,"l":4400,"c":4900,"v":21},{"d":"2023-05-09","o":4800,"h":4800,"l":4480,"c":4800,"v":7},{"d":"2023-05-10","o":4800,"h":5600,"l":4420,"c":5000,"v":193},{"d":"2023-05-11","o":4800,"h":6200,"l":4420,"c":5800,"v":894},{"d":"2023-05-12","o":5340,"h":5340,"l":4500,"c":4720,"v":204},{"d":"2023-05-15","o":4700,"h":4700,"l":3820,"c":4140,"v":142},{"d":"2023-05-16","o":3800,"h":3920,"l":3400,"c":3800,"v":143},{"d":"2023-05-17","o":3880,"h":3980,"l":3500,"c":3660,"v":53},{"d":"2023-05-18","o":3620,"h":3740,"l":3380,"c":3440,"v":60},{"d":"2023-05-19","o":3520,"h":3700,"l":3440,"c":3460,"v":77},{"d":"2023-05-22","o":3420,"h":3520,"l":3060,"c":3260,"v":56},{"d":"2023-05-23","o":3360,"h":3360,"l":3200,"c":3320,"v":33},{"d":"2023-05-24","o":3260,"h":3360,"l":2800,"c":2900,"v":114},{"d":"2023-05-25","o":3000,"h":3160,"l":2800,"c":2900,"v":43},{"d":"2023-05-26","o":2980,"h":3080,"l":2400,"c":2400,"v":163},{"d":"2023-05-30","o":2500,"h":2560,"l":2400,"c":2500,"v":51},{"d":"2023-05-31","o":2500,"h":2540,"l":2240,"c":2280,"v":58},{"d":"2023-06-01","o":2400,"h":2500,"l":2060,"c":2440,"v":234},{"d":"2023-06-02","o":2360,"h":2500,"l":2280,"c":2380,"v":136},{"d":"2023-06-05","o":2360,"h":2640,"l":2200,"c":2400,"v":134},{"d":"2023-06-06","o":2400,"h":2400,"l":2200,"c":2200,"v":37},{"d":"2023-06-07","o":2320,"h":2320,"l":2220,"c":2300,"v":47},{"d":"2023-06-08","o":2340,"h":2360,"l":2220,"c":2320,"v":30},{"d":"2023-06-09","o":2360,"h":2600,"l":2300,"c":2500,"v":92},{"d":"2023-06-12","o":2640,"h":2640,"l":2400,"c":2500,"v":48},{"d":"2023-06-13","o":2580,"h":2720,"l":2420,"c":2540,"v":68},{"d":"2023-06-14","o":2640,"h":2660,"l":2340,"c":2420,"v":68},{"d":"2023-06-15","o":2560,"h":2560,"l":2200,"c":2340,"v":50},{"d":"2023-06-16","o":2400,"h":2600,"l":2300,"c":2420,"v":161},{"d":"2023-06-20","o":2500,"h":2500,"l":2280,"c":2400,"v":59},{"d":"2023-06-21","o":2320,"h":2400,"l":2240,"c":2300,"v":36},{"d":"2023-06-22","o":2380,"h":2380,"l":2300,"c":2320,"v":32},{"d":"2023-06-23","o":2340,"h":2360,"l":2300,"c":2340,"v":30},{"d":"2023-06-26","o":2340,"h":2340,"l":2300,"c":2300,"v":35},{"d":"2023-06-27","o":2360,"h":2940,"l":2300,"c":2900,"v":295},{"d":"2023-06-28","o":2840,"h":2840,"l":2480,"c":2600,"v":63},{"d":"2023-06-29","o":2660,"h":2900,"l":2600,"c":2740,"v":58},{"d":"2023-06-30","o":2720,"h":2800,"l":2360,"c":2480,"v":104},{"d":"2023-07-03","o":2500,"h":2500,"l":2300,"c":2340,"v":35},{"d":"2023-07-05","o":2400,"h":2400,"l":2220,"c":2340,"v":62},{"d":"2023-07-06","o":2340,"h":2340,"l":2220,"c":2260,"v":39},{"d":"2023-07-07","o":2240,"h":2440,"l":2220,"c":2320,"v":108},{"d":"2023-07-10","o":2380,"h":2400,"l":2220,"c":2240,"v":53},{"d":"2023-07-11","o":2340,"h":2340,"l":2240,"c":2260,"v":40},{"d":"2023-07-12","o":2380,"h":2380,"l":2180,"c":2240,"v":335},{"d":"2023-07-13","o":2180,"h":2180,"l":2000,"c":2060,"v":202},{"d":"2023-07-14","o":2100,"h":2100,"l":1820,"c":1900,"v":180},{"d":"2023-07-17","o":1980,"h":1980,"l":1820,"c":1840,"v":90},{"d":"2023-07-18","o":1900,"h":1900,"l":1780,"c":1840,"v":116},{"d":"2023-07-19","o":1780,"h":1780,"l":1640,"c":1680,"v":132},{"d":"2023-07-20","o":1780,"h":1780,"l":1620,"c":1620,"v":66},{"d":"2023-07-21","o":1680,"h":1680,"l":1560,"c":1580,"v":75},{"d":"2023-07-24","o":1600,"h":1600,"l":1500,"c":1520,"v":66},{"d":"2023-07-25","o":1520,"h":1640,"l":1520,"c":1620,"v":118},{"d":"2023-07-26","o":1680,"h":1680,"l":1540,"c":1580,"v":44},{"d":"2023-07-27","o":1680,"h":1780,"l":1540,"c":1760,"v":80},{"d":"2023-07-28","o":1600,"h":1660,"l":1540,"c":1640,"v":76},{"d":"2023-07-31","o":1660,"h":1680,"l":1600,"c":1640,"v":105},{"d":"2023-08-01","o":1600,"h":1640,"l":1560,"c":1580,"v":79},{"d":"2023-08-02","o":1580,"h":1640,"l":1520,"c":1540,"v":104},{"d":"2023-08-03","o":1500,"h":1580,"l":1480,"c":1540,"v":453},{"d":"2023-08-04","o":1540,"h":1540,"l":1360,"c":1420,"v":213},{"d":"2023-08-07","o":1480,"h":1480,"l":1360,"c":1400,"v":65},{"d":"2023-08-08","o":1440,"h":1440,"l":1220,"c":1320,"v":121},{"d":"2023-08-09","o":1340,"h":1360,"l":1220,"c":1260,"v":76},{"d":"2023-08-10","o":1460,"h":1460,"l":1200,"c":1380,"v":122},{"d":"2023-08-11","o":1340,"h":1340,"l":1240,"c":1340,"v":71},{"d":"2023-08-14","o":1200,"h":1340,"l":1200,"c":1300,"v":53},{"d":"2023-08-15","o":1220,"h":1320,"l":1220,"c":1320,"v":59},{"d":"2023-08-16","o":1320,"h":1540,"l":1280,"c":1340,"v":677},{"d":"2023-08-17","o":1680,"h":1740,"l":1200,"c":1280,"v":2556},{"d":"2023-08-18","o":1300,"h":1300,"l":1040,"c":1180,"v":960},{"d":"2023-08-21","o":1120,"h":1340,"l":1020,"c":1320,"v":1313},{"d":"2023-08-22","o":1400,"h":1400,"l":1140,"c":1240,"v":932},{"d":"2023-08-23","o":1180,"h":1500,"l":1120,"c":1340,"v":1267},{"d":"2023-08-24","o":1280,"h":1380,"l":1200,"c":1220,"v":395},{"d":"2023-08-25","o":1200,"h":1400,"l":1160,"c":1280,"v":514},{"d":"2023-08-28","o":1240,"h":1240,"l":1140,"c":1140,"v":450},{"d":"2023-08-29","o":1140,"h":1280,"l":1100,"c":1140,"v":676},{"d":"2023-08-30","o":1220,"h":1220,"l":1100,"c":1160,"v":349},{"d":"2023-08-31","o":1020,"h":1160,"l":1020,"c":1140,"v":351},{"d":"2023-09-01","o":1120,"h":1120,"l":1020,"c":1100,"v":291},{"d":"2023-09-05","o":1180,"h":1300,"l":1120,"c":1240,"v":1044},{"d":"2023-09-06","o":1220,"h":1220,"l":1080,"c":1160,"v":449},{"d":"2023-09-07","o":1140,"h":1160,"l":1040,"c":1080,"v":327},{"d":"2023-09-08","o":1120,"h":1120,"l":1000,"c":1020,"v":355},{"d":"2023-09-11","o":1080,"h":1200,"l":840,"c":860,"v":2054},{"d":"2023-09-12","o":1185,"h":1291,"l":901,"c":920,"v":31842},{"d":"2023-09-13","o":859,"h":1193,"l":800,"c":947,"v":12612},{"d":"2023-09-14","o":827,"h":1140,"l":826,"c":890,"v":9642},{"d":"2023-09-15","o":970,"h":1018,"l":851,"c":860,"v":2105},{"d":"2023-09-18","o":871,"h":893,"l":681,"c":685,"v":2604},{"d":"2023-09-19","o":691,"h":820,"l":635,"c":645,"v":3133},{"d":"2023-09-20","o":691,"h":774,"l":660,"c":674,"v":1343},{"d":"2023-09-21","o":688,"h":770,"l":661,"c":738,"v":2270},{"d":"2023-09-22","o":726,"h":770.8,"l":670,"c":675,"v":825},{"d":"2023-09-25","o":675,"h":708,"l":610,"c":623,"v":1048},{"d":"2023-09-26","o":594,"h":680,"l":594,"c":638,"v":620},{"d":"2023-09-27","o":641,"h":668,"l":551,"c":551,"v":745},{"d":"2023-09-28","o":219,"h":220,"l":200,"c":206,"v":12732},{"d":"2023-09-29","o":200,"h":202,"l":176,"c":179,"v":4078},{"d":"2023-10-02","o":180,"h":185,"l":165,"c":175,"v":2709},{"d":"2023-10-03","o":187,"h":187,"l":158,"c":162,"v":5449},{"d":"2023-10-04","o":161,"h":164.5,"l":147,"c":154,"v":2982},{"d":"2023-10-05","o":152,"h":159,"l":142,"c":146.5,"v":2599},{"d":"2023-10-06","o":148,"h":148,"l":137,"c":140,"v":2500},{"d":"2023-10-09","o":136,"h":140,"l":127,"c":129,"v":1508},{"d":"2023-10-10","o":133,"h":143,"l":126.6,"c":139,"v":2213},{"d":"2023-10-11","o":135,"h":147,"l":127,"c":128,"v":2113},{"d":"2023-10-12","o":134,"h":134,"l":116,"c":118,"v":4964},{"d":"2023-10-13","o":120,"h":129,"l":120,"c":125,"v":1154},{"d":"2023-10-16","o":126,"h":129,"l":119,"c":120,"v":1043},{"d":"2023-10-17","o":125,"h":127,"l":116,"c":119,"v":1030},{"d":"2023-10-18","o":117,"h":118,"l":109,"c":111,"v":1460},{"d":"2023-10-19","o":111,"h":114,"l":102,"c":103,"v":955},{"d":"2023-10-20","o":101,"h":104,"l":95.8,"c":98,"v":1354},{"d":"2023-10-23","o":103,"h":103,"l":96.5,"c":98.9,"v":49814},{"d":"2023-10-24","o":149,"h":198,"l":106,"c":120,"v":459299},{"d":"2023-10-25","o":113,"h":115.5,"l":101,"c":109,"v":13619},{"d":"2023-10-26","o":102,"h":104,"l":99,"c":102,"v":5557},{"d":"2023-10-27","o":105,"h":105,"l":87.9,"c":92,"v":3875},{"d":"2023-10-30","o":91.8,"h":97.7,"l":82,"c":82.3,"v":3456},{"d":"2023-10-31","o":80.9,"h":94.4,"l":80.8,"c":90.2,"v":3406},{"d":"2023-11-01","o":92,"h":93,"l":82,"c":84.3,"v":1328},{"d":"2023-11-02","o":87.6,"h":91.4,"l":85.5,"c":86.7,"v":1780},{"d":"2023-11-03","o":88.8,"h":95,"l":85,"c":90.6,"v":1697},{"d":"2023-11-06","o":94,"h":96.6,"l":91.2,"c":91.2,"v":1584},{"d":"2023-11-07","o":91.3,"h":93,"l":87,"c":89.5,"v":477},{"d":"2023-11-08","o":90.1,"h":91.8,"l":82,"c":83.2,"v":912},{"d":"2023-11-09","o":83,"h":88,"l":78,"c":82,"v":1292},{"d":"2023-11-10","o":84.3,"h":84.3,"l":75,"c":78,"v":1423},{"d":"2023-11-13","o":76.7,"h":80,"l":75,"c":75.5,"v":769},{"d":"2023-11-14","o":78.8,"h":80,"l":73,"c":78.2,"v":1124},{"d":"2023-11-15","o":76.8,"h":87.2,"l":76.8,"c":85.6,"v":1785},{"d":"2023-11-16","o":87,"h":88,"l":81,"c":82.9,"v":782},{"d":"2023-11-17","o":88,"h":88,"l":83,"c":84,"v":497},{"d":"2023-11-20","o":84,"h":90,"l":82,"c":86,"v":475},{"d":"2023-11-21","o":91.2,"h":91.2,"l":86,"c":86,"v":1018},{"d":"2023-11-22","o":90,"h":90,"l":82.1,"c":85.5,"v":604},{"d":"2023-11-24","o":88.6,"h":88.6,"l":84,"c":85.1,"v":301},{"d":"2023-11-27","o":87,"h":94.5,"l":86,"c":91.1,"v":1462},{"d":"2023-11-28","o":94,"h":94,"l":87,"c":91,"v":939},{"d":"2023-11-29","o":91,"h":93,"l":88,"c":89.5,"v":691},{"d":"2023-11-30","o":89,"h":90,"l":84,"c":85,"v":901},{"d":"2023-12-01","o":90,"h":90,"l":85,"c":87.8,"v":602},{"d":"2023-12-04","o":91,"h":93.9,"l":88,"c":92.9,"v":929},{"d":"2023-12-05","o":93.6,"h":93.6,"l":88,"c":88,"v":762},{"d":"2023-12-06","o":89.7,"h":92.6,"l":88,"c":90,"v":482},{"d":"2023-12-07","o":90,"h":91,"l":86,"c":89,"v":543},{"d":"2023-12-08","o":89,"h":91.1,"l":85.3,"c":87.1,"v":273},{"d":"2023-12-11","o":88,"h":89.7,"l":84,"c":85.2,"v":354},{"d":"2023-12-12","o":85.1,"h":86.8,"l":80.8,"c":82,"v":449},{"d":"2023-12-13","o":80,"h":88,"l":80,"c":81.6,"v":556},{"d":"2023-12-14","o":86,"h":95,"l":80,"c":86,"v":4260},{"d":"2023-12-15","o":90.9,"h":91.5,"l":86,"c":87.5,"v":623},{"d":"2023-12-18","o":90,"h":92,"l":85,"c":88.8,"v":517},{"d":"2023-12-19","o":88.5,"h":102,"l":87,"c":96.8,"v":2190},{"d":"2023-12-20","o":94,"h":102,"l":91.1,"c":91.1,"v":2316},{"d":"2023-12-21","o":95,"h":95,"l":89,"c":90,"v":3947},{"d":"2023-12-22","o":95.3,"h":95.3,"l":87,"c":87.8,"v":758},{"d":"2023-12-26","o":87.4,"h":89.8,"l":82.8,"c":85.4,"v":1486},{"d":"2023-12-27","o":85.4,"h":87.7,"l":84,"c":86.9,"v":928},{"d":"2023-12-28","o":87.7,"h":95,"l":86,"c":88.5,"v":1334},{"d":"2023-12-29","o":89.6,"h":91,"l":86,"c":87,"v":1022},{"d":"2024-01-02","o":88.1,"h":91,"l":85,"c":85.3,"v":733},{"d":"2024-01-03","o":87.5,"h":88.3,"l":83.1,"c":85,"v":710},{"d":"2024-01-04","o":86,"h":87.4,"l":83,"c":83.8,"v":447},{"d":"2024-01-05","o":86,"h":88,"l":81,"c":85,"v":1068},{"d":"2024-01-08","o":84,"h":85.7,"l":82,"c":83.5,"v":469},{"d":"2024-01-09","o":82.9,"h":84.9,"l":82,"c":82.3,"v":1153},{"d":"2024-01-10","o":82,"h":83.5,"l":81,"c":81.8,"v":389},{"d":"2024-01-11","o":87.2,"h":87.2,"l":82.3,"c":82.5,"v":394},{"d":"2024-01-12","o":82.5,"h":84,"l":80,"c":80,"v":681},{"d":"2024-01-16","o":84,"h":84,"l":78.6,"c":78.6,"v":804},{"d":"2024-01-17","o":80,"h":81,"l":75,"c":77,"v":817},{"d":"2024-01-18","o":79.1,"h":81,"l":72.5,"c":75.1,"v":458},{"d":"2024-01-19","o":77,"h":77,"l":64,"c":68.2,"v":2131},{"d":"2024-01-22","o":66.1,"h":68.7,"l":65,"c":67,"v":515},{"d":"2024-01-23","o":71,"h":71,"l":68,"c":68,"v":853},{"d":"2024-01-24","o":72,"h":72,"l":69,"c":70.4,"v":354},{"d":"2024-01-25","o":72,"h":72,"l":67,"c":71,"v":453},{"d":"2024-01-26","o":69.7,"h":71.4,"l":68,"c":71,"v":286},{"d":"2024-01-29","o":71.4,"h":73,"l":68.2,"c":73,"v":374},{"d":"2024-01-30","o":73,"h":73,"l":72,"c":73,"v":347},{"d":"2024-01-31","o":73,"h":73,"l":71,"c":72.5,"v":275},{"d":"2024-02-01","o":72.7,"h":74.1,"l":72,"c":72.5,"v":447},{"d":"2024-02-02","o":75,"h":75,"l":72.5,"c":74,"v":357},{"d":"2024-02-05","o":73,"h":75,"l":71.6,"c":74.3,"v":221},{"d":"2024-02-06","o":74,"h":74,"l":71.3,"c":73,"v":354},{"d":"2024-02-07","o":72,"h":72,"l":68.1,"c":70,"v":1389},{"d":"2024-02-08","o":73,"h":73,"l":68.6,"c":72,"v":371},{"d":"2024-02-09","o":72,"h":75.1,"l":69.4,"c":73.1,"v":729},{"d":"2024-02-12","o":73.6,"h":75,"l":72.1,"c":73.8,"v":333},{"d":"2024-02-13","o":73.5,"h":73.5,"l":71,"c":71.9,"v":345},{"d":"2024-02-14","o":72,"h":73,"l":69.1,"c":72.5,"v":920},{"d":"2024-02-15","o":70,"h":70,"l":64.1,"c":64.4,"v":2523},{"d":"2024-02-16","o":66.7,"h":69.1,"l":63,"c":65.4,"v":860},{"d":"2024-02-20","o":66,"h":66,"l":63,"c":66,"v":1030},{"d":"2024-02-21","o":65.8,"h":66,"l":63,"c":63.9,"v":624},{"d":"2024-02-22","o":65.5,"h":66,"l":60,"c":63,"v":726},{"d":"2024-02-23","o":59.4,"h":61.8,"l":58.9,"c":60.8,"v":1029},{"d":"2024-02-26","o":83,"h":87.8,"l":55,"c":56.1,"v":199434},{"d":"2024-02-27","o":51,"h":59.8,"l":44,"c":45.7,"v":28699},{"d":"2024-02-28","o":45.9,"h":47,"l":40.2,"c":44.5,"v":9635},{"d":"2024-02-29","o":44.4,"h":45,"l":40,"c":42,"v":5970},{"d":"2024-03-01","o":38.6,"h":41.4,"l":36.6,"c":40,"v":6661},{"d":"2024-03-04","o":41,"h":41.5,"l":37,"c":38.5,"v":4207},{"d":"2024-03-05","o":39,"h":39,"l":36.1,"c":38,"v":6293},{"d":"2024-03-06","o":37.1,"h":37.5,"l":35,"c":35.8,"v":5408},{"d":"2024-03-07","o":35.9,"h":39.7,"l":35.1,"c":39.2,"v":8625},{"d":"2024-03-08","o":41.8,"h":53,"l":36.1,"c":36.5,"v":50310},{"d":"2024-03-11","o":36.5,"h":36.6,"l":33,"c":36,"v":7421},{"d":"2024-03-12","o":35.8,"h":35.8,"l":31.2,"c":32,"v":5315},{"d":"2024-03-13","o":33.5,"h":35,"l":31.2,"c":33,"v":3811},{"d":"2024-03-14","o":34.5,"h":34.9,"l":32,"c":34,"v":3837},{"d":"2024-03-15","o":34,"h":35.8,"l":33,"c":34.9,"v":2956},{"d":"2024-03-18","o":35,"h":38.4,"l":35,"c":37.9,"v":5949},{"d":"2024-03-19","o":37.5,"h":40,"l":36.4,"c":39,"v":3088},{"d":"2024-03-20","o":39.4,"h":40.5,"l":37.8,"c":39.1,"v":4525},{"d":"2024-03-21","o":40.4,"h":43,"l":37.8,"c":41.5,"v":8696},{"d":"2024-03-22","o":41.5,"h":41.5,"l":39,"c":39.4,"v":1717},{"d":"2024-03-25","o":39,"h":42.8,"l":37.3,"c":38.7,"v":4695},{"d":"2024-03-26","o":39,"h":40.9,"l":37.4,"c":38.6,"v":1656},{"d":"2024-03-27","o":38.6,"h":40.7,"l":38,"c":39.1,"v":2149},{"d":"2024-03-28","o":40,"h":40.6,"l":37.3,"c":39.3,"v":1998},{"d":"2024-04-01","o":42,"h":42,"l":38.4,"c":39.4,"v":2295},{"d":"2024-04-02","o":39.2,"h":40,"l":36.4,"c":37.1,"v":1358},{"d":"2024-04-03","o":36.8,"h":37.5,"l":33.4,"c":33.8,"v":3407},{"d":"2024-04-04","o":34,"h":35.8,"l":34,"c":34,"v":1900},{"d":"2024-04-05","o":34,"h":35.1,"l":30,"c":31,"v":2761},{"d":"2024-04-08","o":33,"h":33.4,"l":31.4,"c":31.4,"v":1488},{"d":"2024-04-09","o":30,"h":31,"l":27.5,"c":27.5,"v":12483},{"d":"2024-04-10","o":13.2,"h":14,"l":13,"c":13.4,"v":100716},{"d":"2024-04-11","o":13.7,"h":14.5,"l":13,"c":13.8,"v":59889},{"d":"2024-04-12","o":13.9,"h":13.9,"l":11.7,"c":13,"v":24803},{"d":"2024-04-15","o":12.7,"h":13,"l":12.1,"c":12.5,"v":9642},{"d":"2024-04-16","o":12.2,"h":12.4,"l":10,"c":11,"v":33120},{"d":"2024-04-17","o":11,"h":11.4,"l":10.1,"c":10.7,"v":27428},{"d":"2024-04-18","o":10,"h":10.8,"l":9.1,"c":10.6,"v":33182},{"d":"2024-04-19","o":10.4,"h":10.4,"l":9.5,"c":9.8,"v":11014},{"d":"2024-04-22","o":10.1,"h":10.4,"l":9.6,"c":10.2,"v":11111},{"d":"2024-04-23","o":10.6,"h":10.9,"l":9.9,"c":10.2,"v":23835},{"d":"2024-04-24","o":9.9,"h":10,"l":9,"c":9.1,"v":16755},{"d":"2024-04-25","o":9.1,"h":9.9,"l":9,"c":9.7,"v":18672},{"d":"2024-04-26","o":9.9,"h":10.3,"l":9.4,"c":10,"v":19969},{"d":"2024-04-29","o":9.9,"h":10.5,"l":9.8,"c":10.3,"v":14573},{"d":"2024-04-30","o":10.4,"h":10.4,"l":9.8,"c":9.9,"v":6771},{"d":"2024-05-01","o":9.9,"h":10,"l":9.1,"c":10,"v":9797},{"d":"2024-05-02","o":10.1,"h":10.2,"l":9.3,"c":10,"v":12885},{"d":"2024-05-03","o":10,"h":10.5,"l":10,"c":10.3,"v":19012},{"d":"2024-05-06","o":10.6,"h":10.9,"l":9.8,"c":10.5,"v":17430},{"d":"2024-05-07","o":10.6,"h":10.6,"l":10.3,"c":10.4,"v":9262},{"d":"2024-05-08","o":10.7,"h":12.7,"l":10.4,"c":11.8,"v":84048},{"d":"2024-05-09","o":11.3,"h":11.3,"l":10.3,"c":10.4,"v":31725},{"d":"2024-05-10","o":10.1,"h":10.2,"l":9.5,"c":9.5,"v":26378},{"d":"2024-05-13","o":10,"h":10.5,"l":9.7,"c":10.5,"v":20088},{"d":"2024-05-14","o":10.8,"h":11.7,"l":10.3,"c":11.3,"v":78797},{"d":"2024-05-15","o":11.7,"h":11.7,"l":10.1,"c":11,"v":40120},{"d":"2024-05-16","o":11.4,"h":19.8,"l":11.3,"c":17.2,"v":466738},{"d":"2024-05-17","o":18,"h":18,"l":11.7,"c":12.4,"v":225370},{"d":"2024-05-20","o":12.6,"h":13,"l":11.3,"c":12,"v":209012},{"d":"2024-05-21","o":12.4,"h":12.4,"l":10.3,"c":11.1,"v":136931},{"d":"2024-05-22","o":10.6,"h":14.8,"l":10.4,"c":13.1,"v":433758},{"d":"2024-05-23","o":21,"h":34,"l":19,"c":21.5,"v":6631876},{"d":"2024-05-24","o":17.5,"h":17.6,"l":13.1,"c":15.4,"v":601034},{"d":"2024-05-28","o":14.7,"h":17,"l":13.5,"c":14.9,"v":420600},{"d":"2024-05-29","o":16.3,"h":18,"l":13.5,"c":14,"v":999011},{"d":"2024-05-30","o":13.6,"h":14.4,"l":12.5,"c":13.8,"v":248194},{"d":"2024-05-31","o":12.1,"h":13.1,"l":11.3,"c":12,"v":236883},{"d":"2024-06-03","o":12.2,"h":20.3,"l":12,"c":15,"v":1172511},{"d":"2024-06-04","o":14.1,"h":14.5,"l":12.6,"c":13.1,"v":202282},{"d":"2024-06-05","o":12.6,"h":13.1,"l":12,"c":12.4,"v":121628},{"d":"2024-06-06","o":12,"h":12.1,"l":11,"c":11.3,"v":135674},{"d":"2024-06-07","o":11.8,"h":11.8,"l":10.6,"c":11.1,"v":120209},{"d":"2024-06-10","o":11.6,"h":12.6,"l":11.1,"c":12.1,"v":112496},{"d":"2024-06-11","o":12,"h":12.4,"l":11.5,"c":11.5,"v":50430},{"d":"2024-06-12","o":11.3,"h":11.7,"l":10.8,"c":11.1,"v":68648},{"d":"2024-06-13","o":10.8,"h":11.1,"l":10.1,"c":11,"v":57217},{"d":"2024-06-14","o":10.8,"h":10.9,"l":10,"c":10.3,"v":41116},{"d":"2024-06-17","o":10.2,"h":10.5,"l":9.1,"c":9.6,"v":67356},{"d":"2024-06-18","o":9.2,"h":10,"l":9.1,"c":9.4,"v":66363},{"d":"2024-06-20","o":9.6,"h":10.8,"l":9.4,"c":10.8,"v":68627},{"d":"2024-06-21","o":13.7,"h":14.2,"l":10.2,"c":10.5,"v":1278667},{"d":"2024-06-24","o":9.5,"h":10,"l":9.4,"c":9.9,"v":177020},{"d":"2024-06-25","o":9.5,"h":11.5,"l":9.1,"c":10.2,"v":163280},{"d":"2024-06-26","o":9.7,"h":11.2,"l":9.7,"c":10.3,"v":92203},{"d":"2024-06-27","o":11,"h":11.3,"l":10.2,"c":10.4,"v":126475},{"d":"2024-06-28","o":10.3,"h":11,"l":10.3,"c":10.4,"v":76834},{"d":"2024-07-01","o":10.4,"h":10.4,"l":9.1,"c":9.7,"v":80200},{"d":"2024-07-02","o":9.7,"h":9.7,"l":9,"c":9.3,"v":71865},{"d":"2024-07-03","o":9.5,"h":9.7,"l":9.2,"c":9.4,"v":30979},{"d":"2024-07-05","o":9.2,"h":9.7,"l":9.2,"c":9.3,"v":69353},{"d":"2024-07-08","o":10.2,"h":12,"l":9.5,"c":11.8,"v":787316},{"d":"2024-07-09","o":10.7,"h":10.7,"l":9.8,"c":10,"v":215623},{"d":"2024-07-10","o":9.8,"h":11,"l":9.5,"c":10,"v":124358},{"d":"2024-07-11","o":9.6,"h":10.5,"l":9.6,"c":10,"v":122354},{"d":"2024-07-12","o":10.3,"h":11.1,"l":10.1,"c":10.4,"v":85276},{"d":"2024-07-15","o":10.3,"h":10.4,"l":9.7,"c":9.8,"v":62293},{"d":"2024-07-16","o":9.8,"h":10.3,"l":9.6,"c":10.3,"v":58850},{"d":"2024-07-17","o":10.3,"h":10.4,"l":9.9,"c":9.9,"v":33870},{"d":"2024-07-18","o":9.9,"h":10.2,"l":9.6,"c":9.9,"v":33870},{"d":"2024-07-19","o":9.9,"h":10.5,"l":9.8,"c":9.9,"v":74442},{"d":"2024-07-22","o":9.9,"h":10,"l":8.9,"c":9.4,"v":69218},{"d":"2024-07-23","o":9.4,"h":9.4,"l":8.9,"c":9.1,"v":44797},{"d":"2024-07-24","o":9,"h":9.1,"l":8.1,"c":8.5,"v":43976},{"d":"2024-07-25","o":8.4,"h":9.2,"l":8.4,"c":8.9,"v":41156},{"d":"2024-07-26","o":8.8,"h":9,"l":8.6,"c":9,"v":24688},{"d":"2024-07-29","o":9,"h":9.1,"l":8.5,"c":8.6,"v":27583},{"d":"2024-07-30","o":8.6,"h":8.7,"l":7.7,"c":8,"v":58480},{"d":"2024-07-31","o":8.2,"h":9.7,"l":8,"c":9,"v":125098},{"d":"2024-08-01","o":10,"h":10,"l":8.2,"c":8.4,"v":31887},{"d":"2024-08-02","o":8.5,"h":8.5,"l":7.8,"c":7.8,"v":33930},{"d":"2024-08-05","o":7,"h":8.1,"l":6.6,"c":7.7,"v":52318},{"d":"2024-08-06","o":7.8,"h":7.8,"l":7.5,"c":7.6,"v":36941},{"d":"2024-08-07","o":7.7,"h":9,"l":7.1,"c":7.6,"v":44290},{"d":"2024-08-08","o":7.9,"h":8,"l":7.2,"c":7.7,"v":17352},{"d":"2024-08-09","o":8,"h":8.3,"l":7.3,"c":8.2,"v":33398},{"d":"2024-08-12","o":8.2,"h":8.2,"l":7.7,"c":8,"v":10966},{"d":"2024-08-13","o":8.1,"h":8.2,"l":3.7,"c":4.6,"v":288126},{"d":"2024-08-14","o":4.6,"h":4.7,"l":2.7,"c":3.6,"v":416304},{"d":"2024-08-15","o":3.1,"h":3.58,"l":2.73,"c":3.25,"v":378600},{"d":"2024-08-16","o":3.15,"h":3.77,"l":2.85,"c":3.62,"v":327700},{"d":"2024-08-19","o":3.67,"h":4.25,"l":3.34,"c":4.18,"v":319600},{"d":"2024-08-20","o":4.12,"h":5.3,"l":4.01,"c":4.95,"v":387700},{"d":"2024-08-21","o":4.79,"h":5.29,"l":4.07,"c":4.25,"v":158000},{"d":"2024-08-22","o":4.48,"h":4.5,"l":4.04,"c":4.33,"v":106800},{"d":"2024-08-23","o":4.52,"h":5.11,"l":4.29,"c":4.62,"v":229100},{"d":"2024-08-26","o":4.8,"h":5.04,"l":4.27,"c":4.44,"v":113600},{"d":"2024-08-27","o":4.15,"h":4.34,"l":3.8,"c":4.01,"v":149700},{"d":"2024-08-28","o":3.95,"h":3.97,"l":3.04,"c":3.1,"v":214500},{"d":"2024-08-29","o":3.1,"h":3.48,"l":3.02,"c":3.25,"v":167000},{"d":"2024-08-30","o":3.26,"h":3.41,"l":3.11,"c":3.13,"v":100300},{"d":"2024-09-03","o":3.08,"h":3.08,"l":2.52,"c":2.52,"v":172200},{"d":"2024-09-04","o":2.51,"h":2.76,"l":2.36,"c":2.44,"v":76800},{"d":"2024-09-05","o":2.44,"h":2.77,"l":2.41,"c":2.62,"v":89500},{"d":"2024-09-06","o":2.68,"h":2.91,"l":2.6,"c":2.76,"v":73600},{"d":"2024-09-09","o":2.78,"h":2.89,"l":2.56,"c":2.75,"v":69800},{"d":"2024-09-10","o":2.84,"h":3.44,"l":2.76,"c":2.94,"v":236200},{"d":"2024-09-11","o":2.92,"h":3.2,"l":2.85,"c":2.97,"v":75500},{"d":"2024-09-12","o":3.01,"h":3.19,"l":2.75,"c":2.84,"v":71500},{"d":"2024-09-13","o":2.86,"h":3.04,"l":2.86,"c":2.97,"v":52100},{"d":"2024-09-16","o":3.03,"h":3.12,"l":2.91,"c":2.98,"v":43600},{"d":"2024-09-17","o":2.97,"h":3.02,"l":2.68,"c":2.68,"v":66300},{"d":"2024-09-18","o":2.8,"h":3.03,"l":2.74,"c":2.77,"v":124700},{"d":"2024-09-19","o":2.8,"h":2.98,"l":2.7,"c":2.77,"v":69200},{"d":"2024-09-20","o":2.8,"h":2.92,"l":2.72,"c":2.79,"v":33800},{"d":"2024-09-23","o":2.84,"h":2.84,"l":2.51,"c":2.61,"v":51800},{"d":"2024-09-24","o":2.66,"h":2.66,"l":2.32,"c":2.43,"v":57500},{"d":"2024-09-25","o":2.47,"h":2.62,"l":2.25,"c":2.26,"v":64600},{"d":"2024-09-26","o":2.34,"h":2.44,"l":2.3,"c":2.44,"v":38300},{"d":"2024-09-27","o":2.54,"h":2.54,"l":2.41,"c":2.43,"v":22700},{"d":"2024-09-30","o":2.41,"h":2.58,"l":2.35,"c":2.56,"v":67300},{"d":"2024-10-01","o":2.56,"h":2.86,"l":2.46,"c":2.69,"v":91500},{"d":"2024-10-02","o":2.62,"h":2.65,"l":2.55,"c":2.55,"v":28500},{"d":"2024-10-03","o":2.5,"h":2.63,"l":2.47,"c":2.51,"v":33100},{"d":"2024-10-04","o":2.52,"h":2.67,"l":2.52,"c":2.59,"v":22800},{"d":"2024-10-07","o":2.51,"h":2.59,"l":2.4,"c":2.51,"v":50800},{"d":"2024-10-08","o":2.46,"h":2.7,"l":2.45,"c":2.63,"v":49500},{"d":"2024-10-09","o":2.65,"h":2.78,"l":2.61,"c":2.69,"v":91300},{"d":"2024-10-10","o":2.72,"h":2.72,"l":2.55,"c":2.7,"v":36000},{"d":"2024-10-11","o":2.75,"h":2.84,"l":2.51,"c":2.73,"v":28500},{"d":"2024-10-14","o":2.74,"h":2.74,"l":2.38,"c":2.43,"v":73500},{"d":"2024-10-15","o":2.44,"h":2.5,"l":2.37,"c":2.4,"v":36200},{"d":"2024-10-16","o":2.4,"h":2.53,"l":2.35,"c":2.45,"v":38400},{"d":"2024-10-17","o":2.58,"h":2.61,"l":2.44,"c":2.61,"v":103800},{"d":"2024-10-18","o":2.64,"h":2.86,"l":2.57,"c":2.83,"v":73000},{"d":"2024-10-21","o":2.83,"h":3.03,"l":2.76,"c":2.91,"v":71900},{"d":"2024-10-22","o":3,"h":3,"l":2.51,"c":2.58,"v":81500},{"d":"2024-10-23","o":2.58,"h":2.59,"l":2.45,"c":2.46,"v":61100},{"d":"2024-10-24","o":2.55,"h":2.68,"l":2.51,"c":2.67,"v":90800},{"d":"2024-10-25","o":2.68,"h":2.93,"l":2.58,"c":2.92,"v":82300},{"d":"2024-10-28","o":2.96,"h":3.39,"l":2.88,"c":3.21,"v":264800},{"d":"2024-10-29","o":3.18,"h":3.24,"l":3.11,"c":3.17,"v":35600},{"d":"2024-10-30","o":3.11,"h":3.68,"l":3.04,"c":3.36,"v":143500},{"d":"2024-10-31","o":3.35,"h":3.35,"l":3.18,"c":3.19,"v":52300},{"d":"2024-11-01","o":3.18,"h":3.45,"l":3.12,"c":3.33,"v":80400},{"d":"2024-11-04","o":3.32,"h":3.42,"l":3.17,"c":3.41,"v":34300},{"d":"2024-11-05","o":3.43,"h":3.45,"l":3.29,"c":3.37,"v":30200},{"d":"2024-11-06","o":3.17,"h":3.18,"l":2.67,"c":2.7,"v":66000},{"d":"2024-11-07","o":2.88,"h":2.96,"l":2.74,"c":2.78,"v":24400},{"d":"2024-11-08","o":2.74,"h":2.79,"l":2.65,"c":2.77,"v":23000},{"d":"2024-11-11","o":2.75,"h":2.96,"l":2.5,"c":2.65,"v":39900},{"d":"2024-11-12","o":2.62,"h":2.88,"l":2.62,"c":2.88,"v":85200},{"d":"2024-11-13","o":2.91,"h":2.98,"l":2.68,"c":2.79,"v":59600},{"d":"2024-11-14","o":2.82,"h":2.84,"l":2.67,"c":2.71,"v":24600},{"d":"2024-11-15","o":2.76,"h":2.8,"l":2.57,"c":2.61,"v":23100},{"d":"2024-11-18","o":2.6,"h":2.71,"l":2.42,"c":2.45,"v":32400},{"d":"2024-11-19","o":2.49,"h":2.59,"l":2.41,"c":2.49,"v":22100},{"d":"2024-11-20","o":2.5,"h":2.62,"l":2.42,"c":2.5,"v":14000},{"d":"2024-11-21","o":2.53,"h":2.6,"l":2.3,"c":2.48,"v":57700},{"d":"2024-11-22","o":2.48,"h":2.5,"l":2.38,"c":2.5,"v":24000},{"d":"2024-11-25","o":2.54,"h":2.62,"l":2.5,"c":2.54,"v":41300},{"d":"2024-11-26","o":2.59,"h":2.87,"l":2.48,"c":2.59,"v":61300},{"d":"2024-11-27","o":2.6,"h":2.6,"l":2.52,"c":2.52,"v":16800},{"d":"2024-11-29","o":2.55,"h":2.68,"l":2.5,"c":2.67,"v":28300},{"d":"2024-12-02","o":2.62,"h":2.87,"l":2.54,"c":2.57,"v":50200},{"d":"2024-12-03","o":2.54,"h":2.7,"l":2.52,"c":2.55,"v":32100},{"d":"2024-12-04","o":2.52,"h":2.67,"l":2.49,"c":2.56,"v":27000},{"d":"2024-12-05","o":2.57,"h":2.66,"l":2.42,"c":2.43,"v":38300},{"d":"2024-12-06","o":2.51,"h":2.51,"l":2.39,"c":2.4,"v":74200},{"d":"2024-12-09","o":2.41,"h":2.8,"l":2.41,"c":2.64,"v":120400},{"d":"2024-12-10","o":2.74,"h":2.76,"l":2.55,"c":2.73,"v":29600},{"d":"2024-12-11","o":2.67,"h":2.77,"l":2.62,"c":2.67,"v":81600},{"d":"2024-12-12","o":2.64,"h":2.67,"l":2.55,"c":2.67,"v":16300},{"d":"2024-12-13","o":2.67,"h":2.68,"l":2.47,"c":2.55,"v":47400},{"d":"2024-12-16","o":2.55,"h":3.15,"l":2.51,"c":3.03,"v":278700},{"d":"2024-12-17","o":3.11,"h":3.11,"l":2.79,"c":2.93,"v":53500},{"d":"2024-12-18","o":2.96,"h":3,"l":2.68,"c":2.72,"v":30800},{"d":"2024-12-19","o":2.72,"h":2.91,"l":2.62,"c":2.7,"v":81500},{"d":"2024-12-20","o":2.7,"h":2.79,"l":2.59,"c":2.61,"v":42700},{"d":"2024-12-23","o":2.69,"h":2.69,"l":2.43,"c":2.48,"v":67200},{"d":"2024-12-24","o":2.5,"h":2.51,"l":2.41,"c":2.51,"v":41900},{"d":"2024-12-26","o":2.51,"h":2.77,"l":2.51,"c":2.76,"v":70700},{"d":"2024-12-27","o":3.01,"h":3.22,"l":2.79,"c":2.96,"v":124400},{"d":"2024-12-30","o":3.38,"h":4.41,"l":3.12,"c":3.99,"v":993400},{"d":"2024-12-31","o":3.98,"h":3.98,"l":3.09,"c":3.27,"v":220300},{"d":"2025-01-02","o":3.29,"h":3.54,"l":3,"c":3.1,"v":90600},{"d":"2025-01-03","o":3.22,"h":3.29,"l":3.01,"c":3.13,"v":72200},{"d":"2025-01-06","o":3.23,"h":3.32,"l":3.09,"c":3.19,"v":68000},{"d":"2025-01-07","o":3.15,"h":3.17,"l":2.71,"c":2.84,"v":181100},{"d":"2025-01-08","o":2.87,"h":2.9,"l":2.53,"c":2.57,"v":49200},{"d":"2025-01-10","o":2.59,"h":2.71,"l":2.58,"c":2.62,"v":23800},{"d":"2025-01-13","o":2.63,"h":2.63,"l":2.45,"c":2.49,"v":37300},{"d":"2025-01-14","o":2.52,"h":2.73,"l":2.52,"c":2.59,"v":73800},{"d":"2025-01-15","o":2.61,"h":2.78,"l":2.55,"c":2.69,"v":58400},{"d":"2025-01-16","o":2.71,"h":2.75,"l":2.49,"c":2.6,"v":37200},{"d":"2025-01-17","o":2.65,"h":2.65,"l":2.55,"c":2.65,"v":36600},{"d":"2025-01-21","o":2.73,"h":2.97,"l":2.66,"c":2.81,"v":123100},{"d":"2025-01-22","o":2.79,"h":3.09,"l":2.71,"c":2.97,"v":81700},{"d":"2025-01-23","o":2.95,"h":2.95,"l":2.77,"c":2.83,"v":22800},{"d":"2025-01-24","o":2.81,"h":2.97,"l":2.7,"c":2.71,"v":26400},{"d":"2025-01-27","o":2.67,"h":2.67,"l":2.25,"c":2.32,"v":88600},{"d":"2025-01-28","o":2.41,"h":2.41,"l":2.24,"c":2.32,"v":40700},{"d":"2025-01-29","o":2.31,"h":2.34,"l":2.17,"c":2.21,"v":32400},{"d":"2025-01-30","o":2.19,"h":2.28,"l":2.13,"c":2.24,"v":52500},{"d":"2025-01-31","o":2.24,"h":2.32,"l":2.2,"c":2.21,"v":20600},{"d":"2025-02-03","o":2.21,"h":2.21,"l":2.01,"c":2.11,"v":39200},{"d":"2025-02-04","o":2.11,"h":2.11,"l":1.9,"c":2.05,"v":41700},{"d":"2025-02-05","o":2.06,"h":2.38,"l":2.06,"c":2.32,"v":54400},{"d":"2025-02-06","o":2.32,"h":2.46,"l":2.32,"c":2.37,"v":14800},{"d":"2025-02-07","o":2.41,"h":2.43,"l":2.24,"c":2.32,"v":20000},{"d":"2025-02-10","o":2.3,"h":2.3,"l":2.13,"c":2.16,"v":12500},{"d":"2025-02-11","o":2.2,"h":2.31,"l":2.07,"c":2.08,"v":14800},{"d":"2025-02-12","o":2.08,"h":2.2,"l":2.08,"c":2.15,"v":6900},{"d":"2025-02-13","o":2.14,"h":2.34,"l":2.07,"c":2.31,"v":14600},{"d":"2025-02-14","o":2.31,"h":2.47,"l":2.21,"c":2.35,"v":46500},{"d":"2025-02-18","o":2.35,"h":2.47,"l":2.29,"c":2.41,"v":15700},{"d":"2025-02-19","o":2.34,"h":2.49,"l":2.3,"c":2.41,"v":17500},{"d":"2025-02-20","o":2.25,"h":2.45,"l":2.14,"c":2.23,"v":12800},{"d":"2025-02-21","o":2.21,"h":2.26,"l":2.15,"c":2.21,"v":9900},{"d":"2025-02-24","o":2.19,"h":2.25,"l":2.11,"c":2.11,"v":18300},{"d":"2025-02-25","o":2.11,"h":2.14,"l":2,"c":2.08,"v":11800},{"d":"2025-02-26","o":2.02,"h":2.05,"l":2,"c":2.01,"v":20300},{"d":"2025-02-27","o":2.02,"h":2.03,"l":1.95,"c":1.98,"v":21300},{"d":"2025-02-28","o":1.98,"h":2.02,"l":1.9,"c":1.96,"v":15100},{"d":"2025-03-03","o":1.98,"h":1.98,"l":1.67,"c":1.69,"v":26000},{"d":"2025-03-04","o":1.7,"h":1.7,"l":1.5,"c":1.68,"v":24500},{"d":"2025-03-05","o":1.66,"h":1.79,"l":1.63,"c":1.79,"v":24300},{"d":"2025-03-06","o":1.82,"h":1.84,"l":1.79,"c":1.8,"v":13900},{"d":"2025-03-07","o":1.8,"h":1.88,"l":1.65,"c":1.78,"v":11800},{"d":"2025-03-10","o":1.77,"h":1.78,"l":1.58,"c":1.64,"v":15500},{"d":"2025-03-11","o":1.67,"h":1.67,"l":1.55,"c":1.65,"v":12600},{"d":"2025-03-12","o":1.73,"h":1.73,"l":1.67,"c":1.72,"v":7800},{"d":"2025-03-13","o":1.72,"h":1.8,"l":1.67,"c":1.8,"v":13300},{"d":"2025-03-14","o":1.76,"h":1.8,"l":1.73,"c":1.77,"v":9600},{"d":"2025-03-17","o":1.84,"h":1.94,"l":1.84,"c":1.94,"v":16600},{"d":"2025-03-18","o":1.94,"h":1.95,"l":1.77,"c":1.88,"v":71200},{"d":"2025-03-19","o":1.87,"h":1.91,"l":1.72,"c":1.87,"v":57300},{"d":"2025-03-20","o":1.81,"h":1.9,"l":1.63,"c":1.76,"v":110900},{"d":"2025-03-21","o":1.82,"h":1.84,"l":1.74,"c":1.8,"v":8400},{"d":"2025-03-24","o":1.82,"h":1.9,"l":1.82,"c":1.89,"v":7400},{"d":"2025-03-25","o":1.85,"h":1.87,"l":1.81,"c":1.83,"v":6600},{"d":"2025-03-26","o":1.84,"h":1.85,"l":1.67,"c":1.71,"v":65100},{"d":"2025-03-27","o":1.7,"h":1.79,"l":1.7,"c":1.79,"v":1698700},{"d":"2025-03-28","o":1.56,"h":1.65,"l":1.39,"c":1.41,"v":325000},{"d":"2025-03-31","o":1.37,"h":1.46,"l":1.25,"c":1.41,"v":74800},{"d":"2025-04-01","o":1.37,"h":1.38,"l":1.31,"c":1.35,"v":51700},{"d":"2025-04-02","o":1.35,"h":1.36,"l":1.2,"c":1.34,"v":66500},{"d":"2025-04-03","o":1.34,"h":1.41,"l":1.25,"c":1.25,"v":44700},{"d":"2025-04-04","o":1.24,"h":1.35,"l":1.17,"c":1.31,"v":66700},{"d":"2025-04-07","o":1.22,"h":1.33,"l":1.17,"c":1.27,"v":42200},{"d":"2025-04-08","o":1.28,"h":1.34,"l":1.21,"c":1.24,"v":27600},{"d":"2025-04-09","o":1.23,"h":1.39,"l":1.23,"c":1.36,"v":52500},{"d":"2025-04-10","o":1.36,"h":1.38,"l":1.25,"c":1.34,"v":20700},{"d":"2025-04-11","o":1.34,"h":1.37,"l":1.27,"c":1.33,"v":17300},{"d":"2025-04-14","o":1.43,"h":1.46,"l":1.33,"c":1.34,"v":38200},{"d":"2025-04-15","o":1.44,"h":1.46,"l":1.26,"c":1.44,"v":14800},{"d":"2025-04-16","o":1.44,"h":1.44,"l":1.36,"c":1.38,"v":12600},{"d":"2025-04-17","o":1.36,"h":1.44,"l":1.3,"c":1.41,"v":23900},{"d":"2025-04-21","o":1.4,"h":1.46,"l":1.38,"c":1.46,"v":8200},{"d":"2025-04-22","o":1.46,"h":1.58,"l":1.45,"c":1.5,"v":65900},{"d":"2025-04-23","o":1.55,"h":1.68,"l":1.5,"c":1.59,"v":66500},{"d":"2025-04-24","o":1.58,"h":1.7,"l":1.53,"c":1.6,"v":33500},{"d":"2025-04-25","o":1.59,"h":1.69,"l":1.59,"c":1.68,"v":33400},{"d":"2025-04-28","o":1.66,"h":1.7,"l":1.54,"c":1.69,"v":46500},{"d":"2025-04-29","o":1.69,"h":1.69,"l":1.61,"c":1.66,"v":12700},{"d":"2025-04-30","o":1.73,"h":1.73,"l":1.6,"c":1.67,"v":8700},{"d":"2025-05-01","o":1.64,"h":1.75,"l":1.62,"c":1.72,"v":24700},{"d":"2025-05-02","o":1.7,"h":1.79,"l":1.69,"c":1.71,"v":60400},{"d":"2025-05-05","o":1.73,"h":1.82,"l":1.72,"c":1.74,"v":18300},{"d":"2025-05-06","o":1.77,"h":1.8,"l":1.75,"c":1.8,"v":24200},{"d":"2025-05-07","o":1.78,"h":1.91,"l":1.78,"c":1.85,"v":39700},{"d":"2025-05-08","o":1.87,"h":1.94,"l":1.81,"c":1.89,"v":10100},{"d":"2025-05-09","o":1.94,"h":2,"l":1.8,"c":1.87,"v":26900},{"d":"2025-05-12","o":2,"h":2.06,"l":1.93,"c":2,"v":98800},{"d":"2025-05-13","o":2.03,"h":2.05,"l":1.71,"c":1.81,"v":78700},{"d":"2025-05-14","o":1.81,"h":1.85,"l":1.78,"c":1.82,"v":14800},{"d":"2025-05-15","o":1.79,"h":1.82,"l":1.69,"c":1.69,"v":11900},{"d":"2025-05-16","o":1.7,"h":1.84,"l":1.69,"c":1.71,"v":10300},{"d":"2025-05-19","o":1.71,"h":1.78,"l":1.69,"c":1.78,"v":19100},{"d":"2025-05-20","o":1.8,"h":1.89,"l":1.79,"c":1.84,"v":40200},{"d":"2025-05-21","o":1.84,"h":1.86,"l":1.68,"c":1.69,"v":48400},{"d":"2025-05-22","o":1.7,"h":1.76,"l":1.65,"c":1.7,"v":18800},{"d":"2025-05-23","o":1.6,"h":1.66,"l":1.56,"c":1.59,"v":47400},{"d":"2025-05-27","o":1.66,"h":1.66,"l":1.59,"c":1.59,"v":25200},{"d":"2025-05-28","o":1.59,"h":1.61,"l":1.56,"c":1.57,"v":19700},{"d":"2025-05-29","o":1.59,"h":1.71,"l":1.55,"c":1.58,"v":36100},{"d":"2025-05-30","o":1.66,"h":1.68,"l":1.55,"c":1.55,"v":11000},{"d":"2025-06-02","o":1.54,"h":1.68,"l":1.54,"c":1.63,"v":64500},{"d":"2025-06-03","o":1.65,"h":1.69,"l":1.58,"c":1.65,"v":43200},{"d":"2025-06-04","o":1.67,"h":1.77,"l":1.63,"c":1.64,"v":104800},{"d":"2025-06-05","o":1.64,"h":1.69,"l":1.59,"c":1.62,"v":51100},{"d":"2025-06-06","o":1.66,"h":1.66,"l":1.58,"c":1.62,"v":30500},{"d":"2025-06-09","o":1.68,"h":1.68,"l":1.57,"c":1.63,"v":57200},{"d":"2025-06-10","o":1.69,"h":1.76,"l":1.58,"c":1.71,"v":114000},{"d":"2025-06-11","o":1.7,"h":1.8,"l":1.67,"c":1.68,"v":124700},{"d":"2025-06-12","o":1.71,"h":1.77,"l":1.6,"c":1.65,"v":135400},{"d":"2025-06-13","o":1.66,"h":1.67,"l":1.58,"c":1.64,"v":70900},{"d":"2025-06-16","o":1.64,"h":1.67,"l":1.6,"c":1.63,"v":72600},{"d":"2025-06-17","o":1.62,"h":1.63,"l":1.57,"c":1.58,"v":41400},{"d":"2025-06-18","o":1.58,"h":1.65,"l":1.56,"c":1.6,"v":20700},{"d":"2025-06-20","o":1.64,"h":1.67,"l":1.57,"c":1.57,"v":21700},{"d":"2025-06-23","o":1.58,"h":1.6,"l":1.55,"c":1.56,"v":34400},{"d":"2025-06-24","o":1.6,"h":1.63,"l":1.58,"c":1.6,"v":14300},{"d":"2025-06-25","o":1.6,"h":1.6,"l":1.1,"c":1.16,"v":247300},{"d":"2025-06-26","o":2.87,"h":3.71,"l":2.1,"c":2.84,"v":112814100},{"d":"2025-06-27","o":2.85,"h":3.86,"l":2.02,"c":3.24,"v":16129300},{"d":"2025-06-30","o":3.07,"h":3.07,"l":2.55,"c":2.64,"v":1778300},{"d":"2025-07-01","o":2.36,"h":2.58,"l":2.2,"c":2.32,"v":912700},{"d":"2025-07-02","o":2.27,"h":2.36,"l":2.1,"c":2.12,"v":599600},{"d":"2025-07-03","o":2.15,"h":2.64,"l":2.15,"c":2.54,"v":1375800},{"d":"2025-07-07","o":2.43,"h":2.48,"l":2.15,"c":2.21,"v":600800},{"d":"2025-07-08","o":2.26,"h":2.4,"l":2.1,"c":2.34,"v":813300},{"d":"2025-07-09","o":2.25,"h":2.32,"l":2.09,"c":2.12,"v":402300},{"d":"2025-07-10","o":2.12,"h":2.21,"l":2.07,"c":2.13,"v":188100},{"d":"2025-07-11","o":2.1,"h":2.15,"l":2.04,"c":2.07,"v":164700},{"d":"2025-07-14","o":2.06,"h":2.09,"l":1.94,"c":1.96,"v":218700},{"d":"2025-07-15","o":1.97,"h":2,"l":1.8,"c":1.85,"v":260900},{"d":"2025-07-16","o":1.84,"h":1.88,"l":1.71,"c":1.88,"v":362300},{"d":"2025-07-17","o":1.88,"h":1.99,"l":1.78,"c":1.96,"v":213800},{"d":"2025-07-18","o":1.96,"h":2.16,"l":1.96,"c":2.1,"v":243400},{"d":"2025-07-21","o":2.1,"h":2.27,"l":2,"c":2.1,"v":275700},{"d":"2025-07-22","o":2.06,"h":2.14,"l":2.03,"c":2.12,"v":69800},{"d":"2025-07-23","o":2.2,"h":2.2,"l":2.06,"c":2.13,"v":92700},{"d":"2025-07-24","o":2.14,"h":2.14,"l":1.65,"c":1.79,"v":518400},{"d":"2025-07-25","o":1.82,"h":1.82,"l":1.66,"c":1.69,"v":167600},{"d":"2025-07-28","o":1.72,"h":1.75,"l":1.66,"c":1.73,"v":153800},{"d":"2025-07-29","o":1.73,"h":1.8,"l":1.65,"c":1.75,"v":191400},{"d":"2025-07-30","o":1.78,"h":1.94,"l":1.75,"c":1.85,"v":241300},{"d":"2025-07-31","o":1.86,"h":1.86,"l":1.75,"c":1.78,"v":99600},{"d":"2025-08-01","o":1.81,"h":1.81,"l":1.68,"c":1.68,"v":81600},{"d":"2025-08-04","o":1.69,"h":1.71,"l":1.65,"c":1.71,"v":41400},{"d":"2025-08-05","o":1.75,"h":1.76,"l":1.65,"c":1.72,"v":54100},{"d":"2025-08-06","o":1.7,"h":1.99,"l":1.68,"c":1.93,"v":356300},{"d":"2025-08-07","o":1.85,"h":2.1,"l":1.84,"c":2.08,"v":227100},{"d":"2025-08-08","o":2.08,"h":2.15,"l":2.05,"c":2.09,"v":159200},{"d":"2025-08-11","o":2.12,"h":2.16,"l":1.96,"c":2.1,"v":153200},{"d":"2025-08-12","o":2.19,"h":2.3,"l":2.13,"c":2.21,"v":130700},{"d":"2025-08-13","o":2.21,"h":2.23,"l":2.04,"c":2.21,"v":145200},{"d":"2025-08-14","o":2.2,"h":2.2,"l":2.11,"c":2.18,"v":28400},{"d":"2025-08-15","o":2.12,"h":2.59,"l":2.04,"c":2.37,"v":866400},{"d":"2025-08-18","o":2.37,"h":2.45,"l":2.26,"c":2.39,"v":148800},{"d":"2025-08-19","o":2.36,"h":2.39,"l":2.24,"c":2.35,"v":80000},{"d":"2025-08-20","o":2.39,"h":2.43,"l":2.28,"c":2.32,"v":99100},{"d":"2025-08-21","o":2.27,"h":2.32,"l":2.1,"c":2.11,"v":114300},{"d":"2025-08-22","o":2.09,"h":2.23,"l":2.08,"c":2.14,"v":49600},{"d":"2025-08-25","o":2.15,"h":2.26,"l":2.09,"c":2.14,"v":72100},{"d":"2025-08-26","o":2.11,"h":2.17,"l":2.1,"c":2.13,"v":40500},{"d":"2025-08-27","o":2.13,"h":2.18,"l":2.09,"c":2.1,"v":54900},{"d":"2025-08-28","o":2.38,"h":2.4,"l":1.88,"c":2.04,"v":17081400},{"d":"2025-08-29","o":2.03,"h":2.09,"l":1.92,"c":1.98,"v":464400},{"d":"2025-09-02","o":1.89,"h":1.97,"l":1.81,"c":1.93,"v":209900},{"d":"2025-09-03","o":1.88,"h":2.03,"l":1.88,"c":1.95,"v":153000},{"d":"2025-09-04","o":1.95,"h":1.95,"l":1.82,"c":1.92,"v":98100},{"d":"2025-09-05","o":1.97,"h":1.97,"l":1.58,"c":1.83,"v":193500},{"d":"2025-09-08","o":1.78,"h":1.81,"l":1.76,"c":1.78,"v":100600},{"d":"2025-09-09","o":1.8,"h":1.88,"l":1.7,"c":1.82,"v":155900},{"d":"2025-09-10","o":1.84,"h":1.87,"l":1.81,"c":1.81,"v":58400},{"d":"2025-09-11","o":1.77,"h":1.95,"l":1.77,"c":1.9,"v":172700},{"d":"2025-09-12","o":1.92,"h":1.99,"l":1.82,"c":1.99,"v":171800},{"d":"2025-09-15","o":1.99,"h":2.03,"l":1.96,"c":1.96,"v":41500},{"d":"2025-09-16","o":1.92,"h":2.1,"l":1.91,"c":1.95,"v":278400},{"d":"2025-09-17","o":2.07,"h":2.4,"l":1.95,"c":2.25,"v":17636300},{"d":"2025-09-18","o":2.25,"h":2.38,"l":2.18,"c":2.18,"v":621900},{"d":"2025-09-19","o":2.15,"h":2.26,"l":2.1,"c":2.15,"v":231600},{"d":"2025-09-22","o":2.17,"h":2.18,"l":2.1,"c":2.13,"v":137900},{"d":"2025-09-23","o":2.1,"h":2.22,"l":2.07,"c":2.07,"v":142600},{"d":"2025-09-24","o":2.1,"h":2.15,"l":2.09,"c":2.12,"v":69100},{"d":"2025-09-25","o":2.1,"h":2.1,"l":1.92,"c":1.98,"v":114800},{"d":"2025-09-26","o":2.04,"h":2.04,"l":1.93,"c":1.97,"v":76500},{"d":"2025-09-29","o":1.96,"h":2.02,"l":1.95,"c":1.99,"v":36800},{"d":"2025-09-30","o":1.95,"h":2.04,"l":1.94,"c":1.96,"v":76800},{"d":"2025-10-01","o":1.97,"h":2.01,"l":1.89,"c":1.94,"v":100900},{"d":"2025-10-02","o":1.97,"h":2.12,"l":1.95,"c":2.1,"v":70500},{"d":"2025-10-03","o":2.14,"h":2.35,"l":2.08,"c":2.29,"v":364400},{"d":"2025-10-06","o":2.31,"h":2.47,"l":2.31,"c":2.42,"v":348900},{"d":"2025-10-07","o":2.45,"h":2.45,"l":2.15,"c":2.27,"v":213400},{"d":"2025-10-08","o":2.25,"h":2.4,"l":2.21,"c":2.36,"v":126600},{"d":"2025-10-09","o":2.34,"h":2.55,"l":2.34,"c":2.44,"v":196000},{"d":"2025-10-10","o":2.45,"h":2.46,"l":2.17,"c":2.2,"v":86600},{"d":"2025-10-13","o":2.26,"h":2.38,"l":2.18,"c":2.28,"v":46000},{"d":"2025-10-14","o":2.18,"h":2.35,"l":2.08,"c":2.27,"v":1315900},{"d":"2025-10-15","o":2.33,"h":2.53,"l":2.33,"c":2.45,"v":328700},{"d":"2025-10-16","o":2.48,"h":2.48,"l":2.21,"c":2.26,"v":176600},{"d":"2025-10-17","o":2.18,"h":2.28,"l":2.12,"c":2.12,"v":98500},{"d":"2025-10-20","o":2.18,"h":2.36,"l":2.14,"c":2.28,"v":71800},{"d":"2025-10-21","o":2.23,"h":2.33,"l":2.22,"c":2.26,"v":49500},{"d":"2025-10-22","o":2.19,"h":2.2,"l":2.02,"c":2.11,"v":119300},{"d":"2025-10-23","o":2.08,"h":2.23,"l":2.08,"c":2.2,"v":46600},{"d":"2025-10-24","o":2.25,"h":2.29,"l":2.21,"c":2.26,"v":29200},{"d":"2025-10-27","o":2.29,"h":2.32,"l":2.25,"c":2.27,"v":32000},{"d":"2025-10-28","o":2.23,"h":2.25,"l":2.1,"c":2.11,"v":81300},{"d":"2025-10-29","o":2.23,"h":2.23,"l":2,"c":2.12,"v":130700},{"d":"2025-10-30","o":2.1,"h":2.17,"l":2.03,"c":2.07,"v":83800},{"d":"2025-10-31","o":2.04,"h":2.11,"l":2.04,"c":2.06,"v":50500},{"d":"2025-11-03","o":2.09,"h":2.1,"l":2,"c":2.06,"v":24200},{"d":"2025-11-04","o":2,"h":2.07,"l":1.85,"c":1.86,"v":173700},{"d":"2025-11-05","o":1.92,"h":1.97,"l":1.83,"c":1.92,"v":92800},{"d":"2025-11-06","o":1.98,"h":2.15,"l":1.56,"c":1.57,"v":9595200},{"d":"2025-11-07","o":1.5,"h":1.67,"l":1.43,"c":1.62,"v":267000},{"d":"2025-11-10","o":1.61,"h":1.78,"l":1.61,"c":1.7,"v":138000},{"d":"2025-11-11","o":1.64,"h":1.69,"l":1.61,"c":1.65,"v":65600},{"d":"2025-11-12","o":1.66,"h":1.75,"l":1.58,"c":1.69,"v":294900},{"d":"2025-11-13","o":1.66,"h":1.68,"l":1.61,"c":1.62,"v":39100},{"d":"2025-11-14","o":1.62,"h":1.7,"l":1.53,"c":1.65,"v":39700},{"d":"2025-11-17","o":1.65,"h":1.74,"l":1.6,"c":1.68,"v":90900},{"d":"2025-11-18","o":1.63,"h":1.7,"l":1.61,"c":1.67,"v":45700},{"d":"2025-11-19","o":1.67,"h":1.68,"l":1.6,"c":1.62,"v":38100},{"d":"2025-11-20","o":1.62,"h":1.65,"l":1.42,"c":1.43,"v":79500},{"d":"2025-11-21","o":1.51,"h":1.51,"l":1.41,"c":1.43,"v":223200},{"d":"2025-11-24","o":1.49,"h":1.5,"l":1.43,"c":1.5,"v":31300},{"d":"2025-11-25","o":1.46,"h":1.55,"l":1.4,"c":1.53,"v":44700},{"d":"2025-11-26","o":1.53,"h":1.6,"l":1.46,"c":1.57,"v":55000},{"d":"2025-11-28","o":1.6,"h":1.66,"l":1.6,"c":1.64,"v":15100},{"d":"2025-12-01","o":1.64,"h":1.64,"l":1.55,"c":1.58,"v":33700},{"d":"2025-12-02","o":1.56,"h":1.66,"l":1.51,"c":1.59,"v":69300},{"d":"2025-12-03","o":1.61,"h":1.73,"l":1.55,"c":1.72,"v":111000},{"d":"2025-12-04","o":1.72,"h":1.94,"l":1.61,"c":1.94,"v":74600},{"d":"2025-12-05","o":1.84,"h":1.97,"l":1.84,"c":1.93,"v":52800},{"d":"2025-12-08","o":1.8,"h":1.9,"l":1.58,"c":1.87,"v":349500},{"d":"2025-12-09","o":1.79,"h":2.19,"l":1.78,"c":2.1,"v":346000},{"d":"2025-12-10","o":2.07,"h":2.9,"l":1.99,"c":2.79,"v":1682300},{"d":"2025-12-11","o":2.77,"h":3.64,"l":2.62,"c":3.29,"v":3019800},{"d":"2025-12-12","o":3.29,"h":3.61,"l":2.55,"c":3.12,"v":984600},{"d":"2025-12-15","o":3.4,"h":4.6,"l":3.37,"c":4.17,"v":5319000},{"d":"2025-12-16","o":3.75,"h":4,"l":3.07,"c":3.89,"v":910000},{"d":"2025-12-17","o":3.95,"h":3.95,"l":2.95,"c":3.16,"v":497300},{"d":"2025-12-18","o":3.18,"h":3.62,"l":2.96,"c":3.07,"v":530000},{"d":"2025-12-19","o":3.24,"h":4.94,"l":3.2,"c":4.23,"v":4358200},{"d":"2025-12-22","o":4.41,"h":4.5,"l":3.53,"c":3.88,"v":1414900},{"d":"2025-12-23","o":4.25,"h":7.4,"l":3.9,"c":5.06,"v":31376100},{"d":"2025-12-24","o":4.79,"h":4.99,"l":4.03,"c":4.54,"v":1338200},{"d":"2025-12-26","o":4.54,"h":4.7,"l":3.11,"c":3.57,"v":1626100},{"d":"2025-12-29","o":3.5,"h":4.04,"l":3.07,"c":3.92,"v":888700},{"d":"2025-12-30","o":3.78,"h":5.3,"l":3.78,"c":4.5,"v":3428900},{"d":"2025-12-31","o":4.5,"h":4.62,"l":3.75,"c":4.11,"v":1079500},{"d":"2026-01-02","o":4.25,"h":4.74,"l":3.85,"c":4.06,"v":840200},{"d":"2026-01-05","o":4.77,"h":6.65,"l":4.33,"c":4.99,"v":8500600},{"d":"2026-01-06","o":4.9,"h":5.39,"l":4.43,"c":5.29,"v":1159100},{"d":"2026-01-07","o":4.6,"h":4.6,"l":3.74,"c":3.95,"v":3050100},{"d":"2026-01-08","o":3.83,"h":4.12,"l":3.6,"c":4.07,"v":2075000},{"d":"2026-01-09","o":4.1,"h":4.78,"l":3.84,"c":4.5,"v":2015000},{"d":"2026-01-12","o":4.36,"h":5.41,"l":4.1,"c":4.62,"v":4264200},{"d":"2026-01-13","o":4.7,"h":5.79,"l":4.63,"c":5.12,"v":4093700},{"d":"2026-01-14","o":4.83,"h":5.23,"l":4.26,"c":5.23,"v":2093500},{"d":"2026-01-15","o":5.15,"h":5.7,"l":4.8,"c":4.84,"v":1396900},{"d":"2026-01-16","o":4.9,"h":5.42,"l":4.66,"c":5.07,"v":1692600},{"d":"2026-01-20","o":4.58,"h":5.08,"l":4.38,"c":4.5,"v":1219600},{"d":"2026-01-21","o":4.71,"h":4.97,"l":4.12,"c":4.45,"v":1357500},{"d":"2026-01-22","o":4.51,"h":7.26,"l":4.51,"c":6.81,"v":30927300},{"d":"2026-01-23","o":7.58,"h":8.44,"l":6.43,"c":7.32,"v":5958200},{"d":"2026-01-26","o":6.17,"h":6.5,"l":5.74,"c":5.93,"v":3215000},{"d":"2026-01-27","o":5.96,"h":6.7,"l":5.6,"c":6.21,"v":1397300},{"d":"2026-01-28","o":6.18,"h":6.54,"l":5.66,"c":5.68,"v":1621500},{"d":"2026-01-29","o":5.8,"h":5.87,"l":4.43,"c":5.24,"v":2398200},{"d":"2026-01-30","o":5.16,"h":5.48,"l":4.64,"c":4.99,"v":1158200},{"d":"2026-02-02","o":5.08,"h":6.7,"l":4.73,"c":6.21,"v":5068300},{"d":"2026-02-03","o":6.25,"h":7.09,"l":5.76,"c":6.74,"v":3138300},{"d":"2026-02-04","o":6.77,"h":8.14,"l":5.7,"c":6.09,"v":4079800},{"d":"2026-02-05","o":5.87,"h":6.75,"l":5.62,"c":5.62,"v":2246000},{"d":"2026-02-06","o":6.17,"h":6.53,"l":5.34,"c":6.28,"v":2917600},{"d":"2026-02-09","o":6.35,"h":6.95,"l":6.17,"c":6.5,"v":1181200},{"d":"2026-02-10","o":6.56,"h":8.5,"l":6.51,"c":7.42,"v":5752300},{"d":"2026-02-11","o":7.71,"h":9.87,"l":7.32,"c":9.02,"v":6562300},{"d":"2026-02-12","o":8.65,"h":8.8,"l":6.42,"c":6.53,"v":6745700},{"d":"2026-02-13","o":6.85,"h":7.6,"l":6.22,"c":6.23,"v":2971300},{"d":"2026-02-17","o":6.33,"h":6.67,"l":5.65,"c":6.05,"v":2785100},{"d":"2026-02-18","o":6.22,"h":6.92,"l":6.05,"c":6.48,"v":1803000},{"d":"2026-02-19","o":6.27,"h":6.48,"l":5.78,"c":5.85,"v":1558000},{"d":"2026-02-20","o":5.75,"h":6.25,"l":5.51,"c":5.76,"v":1815900},{"d":"2026-02-23","o":5.71,"h":5.85,"l":5.15,"c":5.6,"v":1528500},{"d":"2026-02-24","o":5.47,"h":6.17,"l":5.47,"c":6.16,"v":1047500},{"d":"2026-02-25","o":6.29,"h":6.87,"l":6.17,"c":6.52,"v":1162700},{"d":"2026-02-26","o":6.37,"h":6.95,"l":6.01,"c":6.15,"v":900100},{"d":"2026-02-27","o":5.96,"h":6.3,"l":5.68,"c":6.3,"v":1566600},{"d":"2026-03-02","o":5.72,"h":7.03,"l":5.7,"c":6.63,"v":1000500},{"d":"2026-03-03","o":6.25,"h":7.24,"l":6.25,"c":6.73,"v":1015800},{"d":"2026-03-04","o":6.98,"h":7.2,"l":6.38,"c":6.5,"v":890300},{"d":"2026-03-05","o":6.53,"h":6.74,"l":5.85,"c":6.21,"v":746700},{"d":"2026-03-06","o":5.84,"h":6.37,"l":5.7,"c":5.7,"v":612800},{"d":"2026-03-09","o":5.61,"h":6.35,"l":5.55,"c":6.01,"v":645700},{"d":"2026-03-10","o":6.04,"h":6.3,"l":5.86,"c":6.02,"v":662000},{"d":"2026-03-11","o":6.06,"h":6.51,"l":5.97,"c":5.98,"v":975700},{"d":"2026-03-12","o":6.02,"h":6.15,"l":5.41,"c":5.48,"v":882500},{"d":"2026-03-13","o":5.65,"h":5.75,"l":4.8,"c":4.95,"v":1510400},{"d":"2026-03-16","o":5.02,"h":5.36,"l":4.73,"c":5.18,"v":861100},{"d":"2026-03-17","o":5.15,"h":5.47,"l":5.15,"c":5.19,"v":364200},{"d":"2026-03-18","o":5.09,"h":5.19,"l":4.75,"c":4.75,"v":615400},{"d":"2026-03-19","o":4.65,"h":5.12,"l":4.55,"c":5.08,"v":628900},{"d":"2026-03-20","o":5,"h":5.29,"l":4.62,"c":4.66,"v":715600},{"d":"2026-03-23","o":4.84,"h":4.95,"l":4.31,"c":4.76,"v":671700},{"d":"2026-03-24","o":4.69,"h":4.97,"l":4.47,"c":4.54,"v":427700},{"d":"2026-03-25","o":4.61,"h":4.99,"l":4.18,"c":4.28,"v":1254100},{"d":"2026-03-26","o":4.18,"h":4.31,"l":3.85,"c":3.88,"v":663800},{"d":"2026-03-27","o":3.82,"h":4,"l":3.42,"c":3.46,"v":807600},{"d":"2026-03-30","o":3.55,"h":3.8,"l":3.3,"c":3.42,"v":838000},{"d":"2026-03-31","o":3.57,"h":4.09,"l":3.48,"c":3.94,"v":935027},{"d":"2026-04-01","o":4.1,"h":4.24,"l":3.85,"c":3.88,"v":494152},{"d":"2026-04-02","o":3.8,"h":4.48,"l":3.69,"c":4.35,"v":628454},{"d":"2026-04-06","o":4.35,"h":4.68,"l":4.2,"c":4.23,"v":516275},{"d":"2026-04-07","o":4.16,"h":4.31,"l":3.82,"c":4.16,"v":611962},{"d":"2026-04-08","o":4.31,"h":4.39,"l":3.69,"c":4.07,"v":1062838},{"d":"2026-04-09","o":4.08,"h":4.29,"l":3.71,"c":3.75,"v":594768},{"d":"2026-04-10","o":3.76,"h":4.07,"l":3.48,"c":3.63,"v":620192},{"d":"2026-04-13","o":3.51,"h":4.24,"l":3.4,"c":4.08,"v":1177877},{"d":"2026-04-14","o":4.22,"h":4.5,"l":3.85,"c":3.98,"v":666003},{"d":"2026-04-15","o":4.02,"h":6.86,"l":4,"c":6.36,"v":12361626},{"d":"2026-04-16","o":6.11,"h":6.74,"l":5.87,"c":6.35,"v":3187127},{"d":"2026-04-17","o":6.54,"h":6.54,"l":5.65,"c":5.85,"v":1718698},{"d":"2026-04-20","o":5.37,"h":5.5,"l":4.76,"c":4.93,"v":1706203},{"d":"2026-04-21","o":5.12,"h":5.25,"l":4.79,"c":4.9,"v":1414183},{"d":"2026-04-22","o":5.08,"h":5.23,"l":4.84,"c":4.97,"v":812613},{"d":"2026-04-23","o":5.5,"h":6.5,"l":5,"c":5.34,"v":3434248},{"d":"2026-04-24","o":5.34,"h":5.55,"l":4.66,"c":4.76,"v":1262105},{"d":"2026-04-27","o":5.09,"h":5.13,"l":4.56,"c":4.83,"v":1057335},{"d":"2026-04-28","o":4.74,"h":4.79,"l":4.35,"c":4.39,"v":811537},{"d":"2026-04-29","o":4.4,"h":4.5,"l":3.93,"c":4.25,"v":821969},{"d":"2026-04-30","o":4.25,"h":4.53,"l":4.14,"c":4.42,"v":578303},{"d":"2026-05-01","o":4.4,"h":4.68,"l":4.33,"c":4.65,"v":437863},{"d":"2026-05-04","o":4.64,"h":4.65,"l":4.21,"c":4.38,"v":480025},{"d":"2026-05-05","o":4.31,"h":4.37,"l":4.05,"c":4.18,"v":641694},{"d":"2026-05-06","o":4.27,"h":4.5,"l":4.1,"c":4.45,"v":645361},{"d":"2026-05-07","o":4.44,"h":4.44,"l":3.86,"c":3.88,"v":679630},{"d":"2026-05-08","o":4.01,"h":4.38,"l":3.89,"c":4.32,"v":975137},{"d":"2026-05-11","o":4.35,"h":4.89,"l":4.35,"c":4.65,"v":1087972},{"d":"2026-05-12","o":4.59,"h":4.68,"l":4.07,"c":4.65,"v":1289140},{"d":"2026-05-13","o":4.66,"h":5.11,"l":4.5,"c":4.93,"v":816645},{"d":"2026-05-14","o":4.92,"h":5.25,"l":4.7,"c":5,"v":1408418},{"d":"2026-05-15","o":4.9,"h":5,"l":4.5,"c":4.58,"v":948151},{"d":"2026-05-18","o":4.82,"h":5.17,"l":3.85,"c":4.07,"v":2538224},{"d":"2026-05-19","o":3.96,"h":4.24,"l":3.83,"c":4.14,"v":784793}]