[{"d":"2023-01-03","o":724.32,"h":724.32,"l":723.6,"c":724.32,"v":2668},{"d":"2023-01-04","o":724.68,"h":726.48,"l":724.68,"c":726.48,"v":53},{"d":"2023-01-05","o":727.2,"h":727.2,"l":726.48,"c":726.48,"v":111},{"d":"2023-01-06","o":726.48,"h":727.92,"l":725.04,"c":725.04,"v":775},{"d":"2023-01-09","o":725.76,"h":725.76,"l":725.04,"c":725.4,"v":125},{"d":"2023-01-10","o":725.76,"h":726.48,"l":725.76,"c":725.76,"v":1265},{"d":"2023-01-11","o":725.76,"h":725.76,"l":725.76,"c":725.76,"v":0},{"d":"2023-01-12","o":726.48,"h":726.48,"l":726.48,"c":726.48,"v":1},{"d":"2023-01-13","o":727.13,"h":727.13,"l":726.48,"c":726.48,"v":64},{"d":"2023-01-17","o":726.12,"h":726.48,"l":726.12,"c":726.48,"v":3281},{"d":"2023-01-18","o":726.48,"h":726.98,"l":726.48,"c":726.98,"v":738},{"d":"2023-01-19","o":715.68,"h":718.56,"l":709.92,"c":715.68,"v":235},{"d":"2023-01-20","o":722.88,"h":747.36,"l":709.2,"c":714.96,"v":778},{"d":"2023-01-23","o":714.82,"h":725.62,"l":709.63,"c":710.64,"v":57},{"d":"2023-01-24","o":722.16,"h":723.6,"l":717.48,"c":720.72,"v":117},{"d":"2023-01-25","o":717.12,"h":717.12,"l":717.12,"c":717.12,"v":28},{"d":"2023-01-26","o":720,"h":721.8,"l":720,"c":721.44,"v":61},{"d":"2023-01-27","o":720.36,"h":726.48,"l":717.12,"c":717.12,"v":76},{"d":"2023-01-30","o":717.12,"h":717.12,"l":717.12,"c":717.12,"v":0},{"d":"2023-01-31","o":720,"h":738.72,"l":720,"c":726.48,"v":225},{"d":"2023-02-01","o":759.24,"h":759.24,"l":717.84,"c":723.6,"v":164},{"d":"2023-02-02","o":723.6,"h":723.6,"l":720,"c":720.72,"v":36},{"d":"2023-02-03","o":720,"h":720,"l":718.56,"c":718.56,"v":43},{"d":"2023-02-06","o":723.6,"h":730.8,"l":722.16,"c":727.92,"v":276},{"d":"2023-02-07","o":732.6,"h":732.6,"l":724.32,"c":725.04,"v":315},{"d":"2023-02-08","o":726.48,"h":727.92,"l":726.48,"c":727.7,"v":54},{"d":"2023-02-09","o":726.48,"h":727.92,"l":726.48,"c":727.92,"v":117},{"d":"2023-02-10","o":726.48,"h":729.36,"l":725.04,"c":727.2,"v":713},{"d":"2023-02-13","o":727.2,"h":727.2,"l":727.2,"c":727.2,"v":6},{"d":"2023-02-14","o":727.2,"h":727.2,"l":727.2,"c":727.2,"v":0},{"d":"2023-02-15","o":724.32,"h":730.08,"l":724.32,"c":728.64,"v":122},{"d":"2023-02-16","o":728.64,"h":728.64,"l":728.64,"c":728.64,"v":0},{"d":"2023-02-17","o":728.64,"h":728.64,"l":728.64,"c":728.64,"v":0},{"d":"2023-02-21","o":728.64,"h":728.64,"l":728.64,"c":728.64,"v":0},{"d":"2023-02-22","o":728.64,"h":728.64,"l":728.64,"c":728.64,"v":0},{"d":"2023-02-23","o":728.64,"h":728.64,"l":728.64,"c":728.64,"v":0},{"d":"2023-02-24","o":727.92,"h":727.92,"l":725.76,"c":727.92,"v":74},{"d":"2023-02-27","o":727.92,"h":727.92,"l":727.2,"c":727.2,"v":50},{"d":"2023-02-28","o":727.2,"h":730.08,"l":725.76,"c":726.48,"v":371},{"d":"2023-03-01","o":725.76,"h":725.76,"l":725.4,"c":725.4,"v":671},{"d":"2023-03-02","o":725.4,"h":725.4,"l":725.4,"c":725.4,"v":0},{"d":"2023-03-03","o":725.83,"h":727.56,"l":725.76,"c":726.26,"v":33},{"d":"2023-03-06","o":726.48,"h":726.48,"l":726.12,"c":726.48,"v":83},{"d":"2023-03-07","o":726.48,"h":726.48,"l":726.48,"c":726.48,"v":0},{"d":"2023-03-08","o":726.48,"h":726.48,"l":726.48,"c":726.48,"v":0},{"d":"2023-03-09","o":726.48,"h":726.48,"l":726.48,"c":726.48,"v":0},{"d":"2023-03-10","o":726.48,"h":726.48,"l":726.48,"c":726.48,"v":0},{"d":"2023-03-13","o":726.48,"h":727.2,"l":726.48,"c":727.2,"v":32},{"d":"2023-03-14","o":727.2,"h":727.2,"l":727.2,"c":727.2,"v":1},{"d":"2023-03-15","o":727.2,"h":727.2,"l":727.2,"c":727.2,"v":13},{"d":"2023-03-16","o":727.2,"h":727.2,"l":727.2,"c":727.2,"v":0},{"d":"2023-03-17","o":727.2,"h":727.2,"l":727.2,"c":727.2,"v":0},{"d":"2023-03-20","o":729.36,"h":729.36,"l":728.64,"c":729.36,"v":97},{"d":"2023-03-21","o":729.36,"h":729.36,"l":729.36,"c":729.36,"v":0},{"d":"2023-03-22","o":729.36,"h":729.36,"l":729.36,"c":729.36,"v":0},{"d":"2023-03-23","o":730.08,"h":732.24,"l":730.08,"c":732.24,"v":92},{"d":"2023-03-24","o":731.52,"h":732.24,"l":730.8,"c":732.24,"v":29},{"d":"2023-03-27","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":42},{"d":"2023-03-28","o":731.52,"h":732.24,"l":731.52,"c":732.24,"v":19},{"d":"2023-03-29","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":18},{"d":"2023-03-30","o":730.8,"h":731.52,"l":730.8,"c":731.52,"v":10},{"d":"2023-03-31","o":731.52,"h":731.52,"l":730.8,"c":730.8,"v":35},{"d":"2023-04-03","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":4},{"d":"2023-04-04","o":730.8,"h":731.52,"l":730.8,"c":731.52,"v":22},{"d":"2023-04-05","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":8},{"d":"2023-04-06","o":731.52,"h":731.52,"l":731.52,"c":731.52,"v":6},{"d":"2023-04-10","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":22},{"d":"2023-04-11","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":1},{"d":"2023-04-12","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":0},{"d":"2023-04-13","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":0},{"d":"2023-04-14","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":0},{"d":"2023-04-17","o":732.24,"h":732.24,"l":732.24,"c":732.24,"v":0},{"d":"2023-04-18","o":732.96,"h":733.68,"l":732.96,"c":733.32,"v":96},{"d":"2023-04-19","o":733.68,"h":733.68,"l":733.68,"c":733.68,"v":11},{"d":"2023-04-20","o":733.68,"h":733.68,"l":733.68,"c":733.68,"v":0},{"d":"2023-04-21","o":733.68,"h":733.68,"l":733.46,"c":733.46,"v":40},{"d":"2023-04-24","o":732.96,"h":733.68,"l":732.96,"c":733.68,"v":218},{"d":"2023-04-25","o":733.68,"h":733.68,"l":733.68,"c":733.68,"v":0},{"d":"2023-04-26","o":733.68,"h":733.68,"l":733.68,"c":733.68,"v":0},{"d":"2023-04-27","o":733.68,"h":733.68,"l":733.68,"c":733.68,"v":0},{"d":"2023-04-28","o":734.4,"h":735.12,"l":734.4,"c":735.12,"v":10},{"d":"2023-05-01","o":736.56,"h":743.76,"l":736.56,"c":739.44,"v":228},{"d":"2023-05-02","o":739.44,"h":739.44,"l":739.44,"c":739.44,"v":69},{"d":"2023-05-03","o":739.44,"h":739.44,"l":739.44,"c":739.44,"v":0},{"d":"2023-05-04","o":735.84,"h":736.56,"l":735.84,"c":735.84,"v":69},{"d":"2023-05-05","o":735.84,"h":735.84,"l":735.84,"c":735.84,"v":0},{"d":"2023-05-08","o":737.64,"h":737.64,"l":737.64,"c":737.64,"v":17},{"d":"2023-05-09","o":738.72,"h":739.44,"l":737.28,"c":739.44,"v":44},{"d":"2023-05-10","o":740.16,"h":742.32,"l":740.16,"c":741.6,"v":97},{"d":"2023-05-11","o":741.6,"h":745.2,"l":741.6,"c":744.62,"v":178},{"d":"2023-05-12","o":748.8,"h":748.8,"l":745.2,"c":745.2,"v":106},{"d":"2023-05-15","o":745.2,"h":745.2,"l":742.32,"c":742.32,"v":150},{"d":"2023-05-16","o":741.6,"h":745.2,"l":740.88,"c":745.2,"v":101},{"d":"2023-05-17","o":745.2,"h":745.2,"l":745.2,"c":745.2,"v":0},{"d":"2023-05-18","o":745.92,"h":747.36,"l":741.6,"c":747.36,"v":1379},{"d":"2023-05-19","o":745.92,"h":745.92,"l":745.2,"c":745.92,"v":544},{"d":"2023-05-22","o":745.92,"h":745.92,"l":745.2,"c":745.2,"v":54},{"d":"2023-05-23","o":745.56,"h":745.56,"l":745.2,"c":745.56,"v":8},{"d":"2023-05-24","o":745.56,"h":745.56,"l":745.2,"c":745.2,"v":13},{"d":"2023-05-25","o":746.64,"h":746.64,"l":746.64,"c":746.64,"v":3},{"d":"2023-05-26","o":745.2,"h":747.36,"l":745.2,"c":747.36,"v":46},{"d":"2023-05-30","o":747.36,"h":748.8,"l":746.64,"c":746.64,"v":101},{"d":"2023-05-31","o":746.64,"h":746.64,"l":741.6,"c":741.6,"v":88},{"d":"2023-06-01","o":741.6,"h":745.2,"l":698.4,"c":741.6,"v":193},{"d":"2023-06-02","o":741.6,"h":804.96,"l":732.96,"c":750.96,"v":271},{"d":"2023-06-05","o":802.08,"h":966.96,"l":706.32,"c":706.32,"v":1607},{"d":"2023-06-06","o":732.96,"h":774,"l":705.6,"c":720,"v":386},{"d":"2023-06-07","o":725.76,"h":741.6,"l":707.76,"c":721.08,"v":211},{"d":"2023-06-08","o":734.4,"h":782.64,"l":707.76,"c":709.2,"v":2108},{"d":"2023-06-09","o":705.6,"h":754.56,"l":695.52,"c":728.64,"v":1643},{"d":"2023-06-12","o":732.96,"h":770.4,"l":722.16,"c":756,"v":3140},{"d":"2023-06-13","o":738.72,"h":1056.96,"l":738.72,"c":787.39,"v":10229},{"d":"2023-06-14","o":753.84,"h":787.68,"l":745.92,"c":771.12,"v":2044},{"d":"2023-06-15","o":774,"h":810,"l":590.4,"c":644.4,"v":6615},{"d":"2023-06-16","o":608.4,"h":673.2,"l":590.4,"c":668.16,"v":982},{"d":"2023-06-20","o":640.8,"h":662.4,"l":606.24,"c":621.86,"v":549},{"d":"2023-06-21","o":626.4,"h":644.4,"l":561.6,"c":591.84,"v":1035},{"d":"2023-06-22","o":578.16,"h":594,"l":569.52,"c":572.4,"v":231},{"d":"2023-06-23","o":572.26,"h":572.4,"l":490.32,"c":511.56,"v":735},{"d":"2023-06-26","o":532.08,"h":568.8,"l":505.44,"c":541.44,"v":785},{"d":"2023-06-27","o":525.6,"h":552.74,"l":525.6,"c":543.6,"v":122},{"d":"2023-06-28","o":562.32,"h":565.2,"l":491.76,"c":521.28,"v":429},{"d":"2023-06-29","o":517.39,"h":517.68,"l":497.88,"c":506.88,"v":140},{"d":"2023-06-30","o":509.04,"h":536.76,"l":496.8,"c":509.76,"v":269},{"d":"2023-07-03","o":514.8,"h":549,"l":509.76,"c":536.4,"v":121},{"d":"2023-07-05","o":523.44,"h":563.76,"l":511.2,"c":563.76,"v":2101},{"d":"2023-07-06","o":552.24,"h":576,"l":505.44,"c":520.56,"v":1214},{"d":"2023-07-07","o":513.36,"h":550.08,"l":505.51,"c":543.6,"v":568},{"d":"2023-07-10","o":540,"h":552.96,"l":516.24,"c":533.52,"v":415},{"d":"2023-07-11","o":516.96,"h":536.4,"l":504,"c":519.84,"v":269},{"d":"2023-07-12","o":522.72,"h":531.36,"l":493.2,"c":507.6,"v":364},{"d":"2023-07-13","o":508.03,"h":591.12,"l":504,"c":540,"v":1431},{"d":"2023-07-14","o":595.44,"h":636.48,"l":541.44,"c":576,"v":728},{"d":"2023-07-17","o":553.68,"h":589.68,"l":539.28,"c":546.48,"v":372},{"d":"2023-07-18","o":522,"h":548.64,"l":519.84,"c":532.08,"v":4171},{"d":"2023-07-19","o":514.08,"h":630,"l":509.04,"c":609.12,"v":3161},{"d":"2023-07-20","o":609.12,"h":609.12,"l":609.12,"c":609.12,"v":0},{"d":"2023-07-21","o":847.44,"h":864,"l":669.6,"c":780.48,"v":7547},{"d":"2023-07-24","o":730.08,"h":855.36,"l":576,"c":662.4,"v":7446},{"d":"2023-07-25","o":637.92,"h":676.8,"l":407.88,"c":532.8,"v":9443},{"d":"2023-07-26","o":450.72,"h":531.36,"l":418.32,"c":444.96,"v":4408},{"d":"2023-07-27","o":429.84,"h":473.69,"l":424.08,"c":465.84,"v":2981},{"d":"2023-07-28","o":426.24,"h":478.08,"l":406.22,"c":468,"v":1236},{"d":"2023-07-31","o":489.6,"h":649.44,"l":489.6,"c":565.2,"v":6082},{"d":"2023-08-01","o":525.6,"h":575.64,"l":525.6,"c":561.6,"v":2356},{"d":"2023-08-02","o":548.64,"h":607.68,"l":504.72,"c":527.76,"v":1483},{"d":"2023-08-03","o":494.64,"h":579.6,"l":494.64,"c":554.4,"v":1685},{"d":"2023-08-04","o":546.48,"h":621.36,"l":546.48,"c":573.84,"v":974},{"d":"2023-08-07","o":570.24,"h":600.12,"l":543.6,"c":563.76,"v":704},{"d":"2023-08-08","o":591.84,"h":591.84,"l":519.84,"c":529.92,"v":642},{"d":"2023-08-09","o":514.8,"h":576,"l":514.8,"c":568.08,"v":801},{"d":"2023-08-10","o":550.8,"h":576,"l":518.4,"c":528.48,"v":1019},{"d":"2023-08-11","o":529.2,"h":529.2,"l":467.28,"c":505.44,"v":525},{"d":"2023-08-14","o":487.44,"h":487.44,"l":375.12,"c":393.84,"v":1181},{"d":"2023-08-15","o":393.84,"h":421.2,"l":292.32,"c":295.92,"v":3324},{"d":"2023-08-16","o":331.2,"h":347.47,"l":298.8,"c":316.8,"v":1444},{"d":"2023-08-17","o":322.56,"h":339.84,"l":296.78,"c":312.48,"v":690},{"d":"2023-08-18","o":324,"h":331.2,"l":288.72,"c":300.24,"v":1149},{"d":"2023-08-21","o":306,"h":318.24,"l":281.52,"c":301.68,"v":619},{"d":"2023-08-22","o":296.64,"h":324,"l":285.84,"c":295.92,"v":1085},{"d":"2023-08-23","o":292.32,"h":298.08,"l":242.64,"c":265.68,"v":890},{"d":"2023-08-24","o":273.6,"h":305.28,"l":266.4,"c":305.28,"v":840},{"d":"2023-08-25","o":306,"h":360,"l":286.92,"c":331.92,"v":2131},{"d":"2023-08-28","o":342,"h":342,"l":277.56,"c":295.92,"v":1301},{"d":"2023-08-29","o":307.44,"h":313.2,"l":276.26,"c":289.44,"v":1067},{"d":"2023-08-30","o":356.4,"h":448.63,"l":337.68,"c":411.84,"v":13572},{"d":"2023-08-31","o":370.08,"h":411.84,"l":345.6,"c":384.48,"v":2197},{"d":"2023-09-01","o":384.48,"h":395.93,"l":356.4,"c":380.16,"v":801},{"d":"2023-09-05","o":386.64,"h":473.04,"l":319.68,"c":323.28,"v":2454},{"d":"2023-09-06","o":324.72,"h":373.03,"l":324.72,"c":344.16,"v":975},{"d":"2023-09-07","o":346.32,"h":412.85,"l":346.32,"c":354.24,"v":1707},{"d":"2023-09-08","o":355.68,"h":393.12,"l":343.44,"c":343.44,"v":1046},{"d":"2023-09-11","o":354.96,"h":414,"l":354.96,"c":376.56,"v":1321},{"d":"2023-09-12","o":378.72,"h":491.04,"l":378.72,"c":388.08,"v":2199},{"d":"2023-09-13","o":398.88,"h":432.72,"l":387.36,"c":387.36,"v":1349},{"d":"2023-09-14","o":388.8,"h":411.48,"l":378.72,"c":401.04,"v":542},{"d":"2023-09-15","o":395.28,"h":419.04,"l":365.04,"c":409.68,"v":11147},{"d":"2023-09-18","o":388.8,"h":467.28,"l":388.8,"c":457.92,"v":1432},{"d":"2023-09-19","o":456.84,"h":489.6,"l":403.92,"c":453.6,"v":1111},{"d":"2023-09-20","o":471.6,"h":473.76,"l":437.04,"c":447.12,"v":276},{"d":"2023-09-21","o":447.84,"h":462.96,"l":432.72,"c":440.64,"v":235},{"d":"2023-09-22","o":486,"h":486,"l":430.56,"c":442.08,"v":551},{"d":"2023-09-25","o":440.64,"h":450,"l":421.92,"c":432,"v":275},{"d":"2023-09-26","o":429.12,"h":486.72,"l":429.12,"c":464.4,"v":407},{"d":"2023-09-27","o":464.4,"h":501.12,"l":443.52,"c":443.52,"v":449},{"d":"2023-09-28","o":455.04,"h":471.02,"l":429.12,"c":429.12,"v":353},{"d":"2023-09-29","o":435.6,"h":442.08,"l":390.96,"c":403.2,"v":736},{"d":"2023-10-02","o":398.16,"h":429.12,"l":391.68,"c":419.76,"v":161},{"d":"2023-10-03","o":404.64,"h":417.6,"l":385.2,"c":409.68,"v":61},{"d":"2023-10-04","o":414,"h":449.28,"l":414,"c":429.12,"v":207},{"d":"2023-10-05","o":429.84,"h":486,"l":429.12,"c":454.32,"v":799},{"d":"2023-10-06","o":461.52,"h":480.96,"l":450,"c":479.52,"v":294},{"d":"2023-10-09","o":480.24,"h":486,"l":456.48,"c":468,"v":163},{"d":"2023-10-10","o":487.8,"h":487.8,"l":442.08,"c":465.12,"v":475},{"d":"2023-10-11","o":456.48,"h":465.84,"l":426.96,"c":428.4,"v":585},{"d":"2023-10-12","o":435.6,"h":465.84,"l":419.04,"c":439.2,"v":706},{"d":"2023-10-13","o":439.92,"h":449.28,"l":432,"c":442.8,"v":131},{"d":"2023-10-16","o":434.16,"h":471.96,"l":421.2,"c":450,"v":276},{"d":"2023-10-17","o":429.12,"h":468,"l":427.68,"c":447.12,"v":243},{"d":"2023-10-18","o":455.04,"h":455.04,"l":432.72,"c":432.72,"v":49},{"d":"2023-10-19","o":441.72,"h":441.72,"l":422.64,"c":422.64,"v":190},{"d":"2023-10-20","o":428.4,"h":437.04,"l":414,"c":414,"v":236},{"d":"2023-10-23","o":427.68,"h":427.68,"l":392.4,"c":393.84,"v":113},{"d":"2023-10-24","o":404.64,"h":433.44,"l":399.6,"c":399.6,"v":229},{"d":"2023-10-25","o":405.36,"h":417.96,"l":389.52,"c":389.52,"v":149},{"d":"2023-10-26","o":397.44,"h":397.44,"l":339.12,"c":339.12,"v":207},{"d":"2023-10-27","o":339.12,"h":363.6,"l":337.68,"c":339.12,"v":140},{"d":"2023-10-30","o":334.08,"h":352.08,"l":334.08,"c":352.08,"v":88},{"d":"2023-10-31","o":354.24,"h":380.16,"l":347.11,"c":380.16,"v":64},{"d":"2023-11-01","o":372.24,"h":374.4,"l":353.52,"c":372.96,"v":14},{"d":"2023-11-02","o":410.4,"h":410.4,"l":362.16,"c":363.6,"v":90},{"d":"2023-11-03","o":360,"h":360,"l":344.16,"c":344.16,"v":46},{"d":"2023-11-06","o":353.52,"h":353.52,"l":317.66,"c":336.96,"v":131},{"d":"2023-11-07","o":334.8,"h":340.56,"l":332.64,"c":332.64,"v":208},{"d":"2023-11-08","o":327.6,"h":331.92,"l":319.68,"c":325.44,"v":115},{"d":"2023-11-09","o":319.68,"h":321.12,"l":303.12,"c":317.52,"v":78},{"d":"2023-11-10","o":303.12,"h":313.2,"l":298.08,"c":300.96,"v":138},{"d":"2023-11-13","o":288,"h":297.36,"l":277.42,"c":297.36,"v":182},{"d":"2023-11-14","o":295.2,"h":345.6,"l":295.2,"c":331.2,"v":114},{"d":"2023-11-15","o":357.12,"h":363.6,"l":356.4,"c":356.4,"v":46},{"d":"2023-11-16","o":356.4,"h":356.4,"l":339.12,"c":339.12,"v":85},{"d":"2023-11-17","o":336.96,"h":339.12,"l":313.2,"c":318.96,"v":182},{"d":"2023-11-20","o":321.84,"h":352.8,"l":321.84,"c":352.08,"v":33},{"d":"2023-11-21","o":363.6,"h":363.6,"l":328.32,"c":338.4,"v":71},{"d":"2023-11-22","o":318.96,"h":355.68,"l":318.96,"c":350.64,"v":38},{"d":"2023-11-24","o":348.48,"h":370.8,"l":348.48,"c":370.08,"v":114},{"d":"2023-11-27","o":360,"h":429.12,"l":360,"c":385.92,"v":294},{"d":"2023-11-28","o":372.24,"h":427.54,"l":372.24,"c":396,"v":83},{"d":"2023-11-29","o":397.44,"h":415.51,"l":392.4,"c":397.44,"v":64},{"d":"2023-11-30","o":403.2,"h":412.56,"l":398.74,"c":409.68,"v":57},{"d":"2023-12-01","o":408.96,"h":436.32,"l":408.96,"c":435.6,"v":107},{"d":"2023-12-04","o":443.52,"h":450.5,"l":424.08,"c":424.08,"v":32},{"d":"2023-12-05","o":425.52,"h":439.92,"l":415.44,"c":432.72,"v":78},{"d":"2023-12-06","o":435.6,"h":436.32,"l":435.6,"c":436.32,"v":24},{"d":"2023-12-07","o":437.76,"h":450,"l":421.2,"c":437.76,"v":78},{"d":"2023-12-08","o":435.96,"h":439.92,"l":417.6,"c":434.88,"v":183},{"d":"2023-12-11","o":468,"h":486,"l":450,"c":468,"v":453},{"d":"2023-12-12","o":480.24,"h":494.71,"l":432.72,"c":444.96,"v":251},{"d":"2023-12-13","o":444.96,"h":446.4,"l":383.04,"c":400.32,"v":358},{"d":"2023-12-14","o":405.29,"h":419.76,"l":400.32,"c":406.8,"v":60},{"d":"2023-12-15","o":402.48,"h":421.2,"l":364.54,"c":421.2,"v":40},{"d":"2023-12-18","o":407.88,"h":407.88,"l":407.88,"c":407.88,"v":19},{"d":"2023-12-19","o":410.4,"h":424.8,"l":398.88,"c":424.8,"v":325},{"d":"2023-12-20","o":426.96,"h":432.43,"l":399.6,"c":403.92,"v":92},{"d":"2023-12-21","o":413.28,"h":413.28,"l":383.76,"c":406.8,"v":221},{"d":"2023-12-22","o":404.64,"h":414,"l":390.96,"c":414,"v":231},{"d":"2023-12-26","o":400.32,"h":431.64,"l":396.94,"c":431.64,"v":238},{"d":"2023-12-27","o":432,"h":532.8,"l":432,"c":511.2,"v":463},{"d":"2023-12-28","o":488.88,"h":610.56,"l":485.64,"c":505.44,"v":643},{"d":"2023-12-29","o":525.6,"h":550.08,"l":484.56,"c":518.4,"v":256},{"d":"2024-01-02","o":518.11,"h":534.96,"l":504.72,"c":534.96,"v":93},{"d":"2024-01-03","o":523.94,"h":534.24,"l":495.29,"c":532.08,"v":86},{"d":"2024-01-04","o":532.8,"h":565.2,"l":511.2,"c":557.28,"v":335},{"d":"2024-01-05","o":544.32,"h":558,"l":506.88,"c":506.88,"v":371},{"d":"2024-01-08","o":527.04,"h":549.72,"l":515.52,"c":522.72,"v":71},{"d":"2024-01-09","o":522,"h":547.2,"l":504.72,"c":511.2,"v":444},{"d":"2024-01-10","o":514.8,"h":536.4,"l":478.8,"c":536.4,"v":204},{"d":"2024-01-11","o":522.36,"h":534.96,"l":507.6,"c":507.6,"v":51},{"d":"2024-01-12","o":520.92,"h":530.64,"l":509.04,"c":515.52,"v":97},{"d":"2024-01-16","o":500.4,"h":518.4,"l":500.4,"c":501.12,"v":43},{"d":"2024-01-17","o":491.76,"h":522,"l":491.76,"c":511.2,"v":94},{"d":"2024-01-18","o":504,"h":515.52,"l":499.68,"c":514.8,"v":71},{"d":"2024-01-19","o":544.32,"h":568.08,"l":514.87,"c":568.08,"v":417},{"d":"2024-01-22","o":568.08,"h":608.4,"l":564.48,"c":583.2,"v":328},{"d":"2024-01-23","o":595.44,"h":629.28,"l":595.44,"c":601.2,"v":326},{"d":"2024-01-24","o":611.71,"h":620.64,"l":601.92,"c":612.72,"v":286},{"d":"2024-01-25","o":610.56,"h":612,"l":574.56,"c":597.6,"v":163},{"d":"2024-01-26","o":597.6,"h":625.68,"l":577.08,"c":625.68,"v":263},{"d":"2024-01-29","o":622.08,"h":629.28,"l":604.8,"c":613.44,"v":164},{"d":"2024-01-30","o":539.28,"h":568.08,"l":484.56,"c":521.28,"v":508},{"d":"2024-01-31","o":508.32,"h":522,"l":498.96,"c":519.12,"v":318},{"d":"2024-02-01","o":519.55,"h":519.55,"l":493.2,"c":514.08,"v":190},{"d":"2024-02-02","o":490.32,"h":519.12,"l":490.32,"c":518.4,"v":200},{"d":"2024-02-05","o":496.8,"h":668.88,"l":496.8,"c":668.88,"v":511},{"d":"2024-02-06","o":661.68,"h":710.64,"l":649.44,"c":701.28,"v":500},{"d":"2024-02-07","o":673.2,"h":694.08,"l":645.84,"c":666.72,"v":224},{"d":"2024-02-08","o":648,"h":657,"l":596.88,"c":648,"v":226},{"d":"2024-02-09","o":635.76,"h":648,"l":630,"c":648,"v":157},{"d":"2024-02-12","o":628.7,"h":671.76,"l":628.7,"c":646.56,"v":193},{"d":"2024-02-13","o":628.56,"h":645.84,"l":612,"c":645.12,"v":114},{"d":"2024-02-14","o":581.04,"h":662.4,"l":581.04,"c":662.4,"v":165},{"d":"2024-02-15","o":648,"h":727.78,"l":640.8,"c":706.32,"v":322},{"d":"2024-02-16","o":712.8,"h":730.8,"l":663.19,"c":712.08,"v":192},{"d":"2024-02-20","o":720,"h":777.6,"l":695.52,"c":763.2,"v":251},{"d":"2024-02-21","o":791.28,"h":828.72,"l":755.28,"c":804.24,"v":771},{"d":"2024-02-22","o":824.4,"h":831.6,"l":752.4,"c":752.4,"v":388},{"d":"2024-02-23","o":759.6,"h":820.8,"l":759.6,"c":820.8,"v":179},{"d":"2024-02-26","o":856.08,"h":888.48,"l":825.12,"c":878.4,"v":315},{"d":"2024-02-27","o":923.76,"h":923.76,"l":834.98,"c":872.64,"v":332},{"d":"2024-02-28","o":864.72,"h":903.6,"l":856.08,"c":856.08,"v":208},{"d":"2024-02-29","o":875.52,"h":930.24,"l":847.01,"c":856.8,"v":508},{"d":"2024-03-01","o":922.32,"h":925.2,"l":851.04,"c":925.2,"v":360},{"d":"2024-03-04","o":945.36,"h":987.84,"l":869.04,"c":987.84,"v":1596},{"d":"2024-03-05","o":899.28,"h":910.08,"l":828,"c":831.6,"v":924},{"d":"2024-03-06","o":866.16,"h":946.08,"l":849.6,"c":946.08,"v":774},{"d":"2024-03-07","o":947.95,"h":975.6,"l":846,"c":879.12,"v":1053},{"d":"2024-03-08","o":900,"h":946.8,"l":810.72,"c":810.72,"v":857},{"d":"2024-03-11","o":826.56,"h":900,"l":794.81,"c":867.6,"v":510},{"d":"2024-03-12","o":884.16,"h":932.4,"l":856.8,"c":892.8,"v":636},{"d":"2024-03-13","o":896.4,"h":917.28,"l":851.76,"c":913.68,"v":1722},{"d":"2024-03-14","o":910.08,"h":1047.6,"l":874.8,"c":1044,"v":1779},{"d":"2024-03-15","o":1064.88,"h":1140.48,"l":945.86,"c":1134,"v":6710},{"d":"2024-03-18","o":1138.32,"h":1236.24,"l":1080,"c":1172.88,"v":3439},{"d":"2024-03-19","o":1172.16,"h":1178.64,"l":966.96,"c":1036.8,"v":4933},{"d":"2024-03-20","o":995.04,"h":1069.2,"l":866.88,"c":906.48,"v":1689},{"d":"2024-03-21","o":915.84,"h":959.04,"l":766.8,"c":784.8,"v":1228},{"d":"2024-03-22","o":779.76,"h":833.76,"l":758.16,"c":823.68,"v":840},{"d":"2024-03-25","o":792,"h":860.4,"l":768.74,"c":848.16,"v":760},{"d":"2024-03-26","o":838.08,"h":864,"l":786.24,"c":821.52,"v":925},{"d":"2024-03-27","o":840.24,"h":925.2,"l":804.96,"c":876.96,"v":1119},{"d":"2024-03-28","o":896.4,"h":930.96,"l":809.35,"c":835.2,"v":739},{"d":"2024-04-01","o":536.4,"h":549.36,"l":455.62,"c":534.96,"v":2979},{"d":"2024-04-02","o":536.4,"h":555.84,"l":492.48,"c":555.84,"v":910},{"d":"2024-04-03","o":545.76,"h":613.44,"l":538.56,"c":582.48,"v":829},{"d":"2024-04-04","o":601.92,"h":626.4,"l":591.34,"c":593.28,"v":558},{"d":"2024-04-05","o":598.32,"h":614.45,"l":576,"c":604.8,"v":557},{"d":"2024-04-08","o":584.64,"h":615.6,"l":573.12,"c":615.6,"v":367},{"d":"2024-04-09","o":594.72,"h":608.76,"l":566.5,"c":568.8,"v":547},{"d":"2024-04-10","o":590.4,"h":612.72,"l":568.44,"c":612.72,"v":489},{"d":"2024-04-11","o":583.92,"h":619.2,"l":582.48,"c":612.72,"v":699},{"d":"2024-04-12","o":603.72,"h":604.8,"l":540.72,"c":547.2,"v":525},{"d":"2024-04-15","o":550.8,"h":554.4,"l":504,"c":511.2,"v":611},{"d":"2024-04-16","o":510.48,"h":511.2,"l":491.04,"c":496.08,"v":699},{"d":"2024-04-17","o":493.2,"h":498.24,"l":471.6,"c":488.88,"v":600},{"d":"2024-04-18","o":485.64,"h":489.6,"l":434.88,"c":470.88,"v":575},{"d":"2024-04-19","o":457.2,"h":457.92,"l":332.64,"c":335.52,"v":1511},{"d":"2024-04-22","o":349.92,"h":370.08,"l":324.72,"c":339.84,"v":1307},{"d":"2024-04-23","o":350.64,"h":359.21,"l":304.56,"c":309.6,"v":985},{"d":"2024-04-24","o":324,"h":339.84,"l":274.32,"c":288.72,"v":551},{"d":"2024-04-25","o":282.24,"h":312.48,"l":273.24,"c":306,"v":664},{"d":"2024-04-26","o":297.36,"h":365.04,"l":297.36,"c":365.04,"v":1851},{"d":"2024-04-29","o":368.64,"h":402.48,"l":287.28,"c":287.28,"v":2000},{"d":"2024-04-30","o":300.24,"h":317.52,"l":269.28,"c":277.2,"v":676},{"d":"2024-05-01","o":277.2,"h":301.61,"l":248.4,"c":257.04,"v":688},{"d":"2024-05-02","o":257.04,"h":257.04,"l":233.28,"c":241.92,"v":958},{"d":"2024-05-03","o":100.8,"h":126,"l":99.36,"c":122.4,"v":12939},{"d":"2024-05-06","o":126,"h":131.04,"l":117.36,"c":117.36,"v":3047},{"d":"2024-05-07","o":121.68,"h":122.4,"l":109.44,"c":114.48,"v":1971},{"d":"2024-05-08","o":113.76,"h":129.6,"l":113.76,"c":127.44,"v":1814},{"d":"2024-05-09","o":129.6,"h":132.48,"l":117.36,"c":119.52,"v":1525},{"d":"2024-05-10","o":120.96,"h":125.28,"l":116.64,"c":124.56,"v":986},{"d":"2024-05-13","o":126,"h":126.72,"l":115.92,"c":120.96,"v":1156},{"d":"2024-05-14","o":120.24,"h":123.12,"l":117.36,"c":117.36,"v":643},{"d":"2024-05-15","o":117.36,"h":120.96,"l":103.68,"c":113.76,"v":1469},{"d":"2024-05-16","o":115.2,"h":115.2,"l":106.56,"c":108,"v":803},{"d":"2024-05-17","o":108,"h":115.92,"l":105.84,"c":110.16,"v":951},{"d":"2024-05-20","o":113.76,"h":123.84,"l":110.88,"c":122.4,"v":1908},{"d":"2024-05-21","o":118.8,"h":125.28,"l":114.48,"c":118.8,"v":767},{"d":"2024-05-22","o":120.24,"h":149.76,"l":117.36,"c":143.28,"v":2122},{"d":"2024-05-23","o":142.56,"h":143.06,"l":119.52,"c":121.68,"v":1261},{"d":"2024-05-24","o":122.4,"h":131.76,"l":118.08,"c":128.16,"v":542},{"d":"2024-05-28","o":126.72,"h":126.72,"l":90.72,"c":99.36,"v":2371},{"d":"2024-05-29","o":105.12,"h":140.4,"l":104.4,"c":108,"v":5408},{"d":"2024-05-30","o":114.48,"h":114.48,"l":100.8,"c":103.68,"v":1458},{"d":"2024-05-31","o":103.68,"h":120.24,"l":103.68,"c":113.76,"v":1296},{"d":"2024-06-03","o":112.32,"h":118.08,"l":110.16,"c":118.08,"v":346},{"d":"2024-06-04","o":116.64,"h":116.64,"l":111.6,"c":112.32,"v":253},{"d":"2024-06-05","o":113.04,"h":115.92,"l":108,"c":111.6,"v":640},{"d":"2024-06-06","o":110.88,"h":121.68,"l":108,"c":118.08,"v":633},{"d":"2024-06-07","o":114.48,"h":129.6,"l":112.32,"c":120.96,"v":644},{"d":"2024-06-10","o":120.24,"h":120.96,"l":108,"c":108,"v":474},{"d":"2024-06-11","o":113.04,"h":116.64,"l":106.56,"c":106.56,"v":481},{"d":"2024-06-12","o":106.56,"h":113.04,"l":105.12,"c":108.72,"v":499},{"d":"2024-06-13","o":110.88,"h":110.88,"l":97.92,"c":97.92,"v":581},{"d":"2024-06-14","o":97.92,"h":102.96,"l":97.2,"c":100.08,"v":347},{"d":"2024-06-17","o":101.52,"h":115.2,"l":101.52,"c":111.6,"v":875},{"d":"2024-06-18","o":105.84,"h":111.6,"l":96.48,"c":96.48,"v":532},{"d":"2024-06-20","o":98.64,"h":100.8,"l":90,"c":91.44,"v":744},{"d":"2024-06-21","o":92.16,"h":101.52,"l":78.48,"c":78.48,"v":1190},{"d":"2024-06-24","o":81.36,"h":82.8,"l":72.72,"c":72.72,"v":544},{"d":"2024-06-25","o":73.44,"h":84.96,"l":72.72,"c":77.04,"v":900},{"d":"2024-06-26","o":79.92,"h":79.92,"l":72.72,"c":72.72,"v":150},{"d":"2024-06-27","o":72.72,"h":79.49,"l":72.72,"c":76.32,"v":319},{"d":"2024-06-28","o":78.48,"h":78.48,"l":66.1,"c":75.6,"v":1400},{"d":"2024-07-01","o":74.88,"h":79.2,"l":69.62,"c":74.88,"v":646},{"d":"2024-07-02","o":76.32,"h":77.04,"l":72.36,"c":72.72,"v":276},{"d":"2024-07-03","o":69.12,"h":72.72,"l":69.12,"c":69.19,"v":181},{"d":"2024-07-05","o":72.72,"h":73.44,"l":69.84,"c":70.42,"v":118},{"d":"2024-07-08","o":73.44,"h":74.16,"l":72,"c":73.44,"v":114},{"d":"2024-07-09","o":75.6,"h":79.2,"l":72,"c":79.2,"v":497},{"d":"2024-07-10","o":77.4,"h":79.2,"l":74.88,"c":74.88,"v":217},{"d":"2024-07-11","o":78.48,"h":78.48,"l":75.6,"c":76.32,"v":188},{"d":"2024-07-12","o":81.36,"h":101.52,"l":79.92,"c":100.8,"v":2583},{"d":"2024-07-15","o":131.76,"h":269.28,"l":113.76,"c":164.16,"v":788601},{"d":"2024-07-16","o":182.16,"h":239.76,"l":180,"c":205.92,"v":531182},{"d":"2024-07-17","o":202.32,"h":202.32,"l":172.8,"c":190.08,"v":28025},{"d":"2024-07-18","o":185.04,"h":208.8,"l":180.72,"c":184.32,"v":14353},{"d":"2024-07-19","o":181.44,"h":182.88,"l":158.4,"c":162,"v":7260},{"d":"2024-07-22","o":169.2,"h":175.18,"l":162.72,"c":169.2,"v":5321},{"d":"2024-07-23","o":169.2,"h":204.48,"l":169.2,"c":182.88,"v":10778},{"d":"2024-07-24","o":177.84,"h":199.44,"l":176.4,"c":190.08,"v":6250},{"d":"2024-07-25","o":187.2,"h":215.28,"l":187.2,"c":210.96,"v":8619},{"d":"2024-07-26","o":211.68,"h":213.12,"l":181.44,"c":189.36,"v":5486},{"d":"2024-07-29","o":188.64,"h":191.16,"l":143.28,"c":145.44,"v":10901},{"d":"2024-07-30","o":144,"h":147.6,"l":128.16,"c":140.4,"v":4782},{"d":"2024-07-31","o":137.52,"h":142.56,"l":120.96,"c":123.84,"v":7219},{"d":"2024-08-01","o":122.4,"h":125.28,"l":74.88,"c":82.8,"v":8789},{"d":"2024-08-02","o":87.12,"h":92.16,"l":71.93,"c":75.6,"v":12103},{"d":"2024-08-05","o":68.4,"h":73.44,"l":68.4,"c":73.44,"v":2865},{"d":"2024-08-06","o":69.84,"h":74.16,"l":57.6,"c":66.53,"v":9554},{"d":"2024-08-07","o":70.34,"h":73.44,"l":66.6,"c":70.92,"v":2604},{"d":"2024-08-08","o":68.98,"h":73.44,"l":68.26,"c":71.42,"v":735},{"d":"2024-08-09","o":72,"h":76.32,"l":71.42,"c":74.88,"v":3286},{"d":"2024-08-12","o":75.6,"h":75.6,"l":71.28,"c":72,"v":1715},{"d":"2024-08-13","o":74.88,"h":74.88,"l":69.84,"c":71.28,"v":1364},{"d":"2024-08-14","o":72,"h":73.44,"l":70.56,"c":72.72,"v":881},{"d":"2024-08-15","o":72,"h":75.6,"l":72,"c":75.6,"v":626},{"d":"2024-08-16","o":77.04,"h":79.2,"l":72.72,"c":73.44,"v":1267},{"d":"2024-08-19","o":70.56,"h":73.44,"l":70.56,"c":72,"v":1154},{"d":"2024-08-20","o":72,"h":72,"l":69.12,"c":71.28,"v":1025},{"d":"2024-08-21","o":71.14,"h":72,"l":66.82,"c":70.56,"v":2132},{"d":"2024-08-22","o":72,"h":72,"l":69.55,"c":69.84,"v":467},{"d":"2024-08-23","o":67.97,"h":71.93,"l":67.97,"c":70.06,"v":724},{"d":"2024-08-26","o":69.41,"h":71.28,"l":65.88,"c":67.25,"v":1275},{"d":"2024-08-27","o":65.52,"h":68.47,"l":65.52,"c":65.88,"v":600},{"d":"2024-08-28","o":66.96,"h":69.84,"l":66.24,"c":68.4,"v":1185},{"d":"2024-08-29","o":67.97,"h":69.19,"l":64.8,"c":68.33,"v":557},{"d":"2024-08-30","o":66.96,"h":67.03,"l":57.74,"c":60.05,"v":4735},{"d":"2024-09-03","o":57.6,"h":61.92,"l":57.6,"c":60.62,"v":2556},{"d":"2024-09-04","o":61.2,"h":61.2,"l":58.97,"c":59.76,"v":824},{"d":"2024-09-05","o":59.98,"h":61.92,"l":57.6,"c":58.82,"v":881},{"d":"2024-09-06","o":59.04,"h":60.48,"l":50.9,"c":55.37,"v":1422},{"d":"2024-09-09","o":58.46,"h":58.46,"l":53.28,"c":54.72,"v":731},{"d":"2024-09-10","o":54,"h":54.72,"l":51.91,"c":53.64,"v":1092},{"d":"2024-09-11","o":55.44,"h":58.32,"l":54.36,"c":56.3,"v":911},{"d":"2024-09-12","o":64.08,"h":64.08,"l":53.35,"c":53.35,"v":1021},{"d":"2024-09-13","o":53.35,"h":57.53,"l":52.56,"c":53.64,"v":2454},{"d":"2024-09-16","o":53.21,"h":55.44,"l":51.41,"c":51.41,"v":1267},{"d":"2024-09-17","o":51.84,"h":54.36,"l":50.76,"c":50.76,"v":1153},{"d":"2024-09-18","o":50.4,"h":52.92,"l":48.1,"c":48.24,"v":1689},{"d":"2024-09-19","o":52.06,"h":52.06,"l":48.17,"c":48.17,"v":1222},{"d":"2024-09-20","o":49.68,"h":55.37,"l":45.79,"c":49.61,"v":3467},{"d":"2024-09-23","o":52.56,"h":52.56,"l":49.61,"c":49.61,"v":1611},{"d":"2024-09-24","o":52.49,"h":55.87,"l":50.76,"c":52.63,"v":1351},{"d":"2024-09-25","o":53.28,"h":58.54,"l":53.28,"c":57.53,"v":646},{"d":"2024-09-26","o":59.76,"h":62.64,"l":57.53,"c":61.78,"v":522},{"d":"2024-09-27","o":63.79,"h":78.84,"l":61.99,"c":66.82,"v":5182},{"d":"2024-09-30","o":79.2,"h":79.2,"l":66.96,"c":75.6,"v":4604},{"d":"2024-10-01","o":75.6,"h":77.04,"l":72,"c":73.44,"v":2072},{"d":"2024-10-02","o":73.44,"h":82.8,"l":72,"c":81.36,"v":3674},{"d":"2024-10-03","o":82.08,"h":82.8,"l":78.48,"c":79.92,"v":1399},{"d":"2024-10-04","o":80.64,"h":97.92,"l":80.64,"c":87.12,"v":3590},{"d":"2024-10-07","o":94.32,"h":113.04,"l":89.28,"c":108,"v":10151},{"d":"2024-10-08","o":112.32,"h":115.56,"l":97.2,"c":103.68,"v":6619},{"d":"2024-10-09","o":96.48,"h":98.28,"l":79.92,"c":81.36,"v":6558},{"d":"2024-10-10","o":82.08,"h":89.86,"l":79.2,"c":79.2,"v":2574},{"d":"2024-10-11","o":80.64,"h":81.36,"l":70.56,"c":71.71,"v":2353},{"d":"2024-10-14","o":74.88,"h":74.88,"l":71.14,"c":74.88,"v":1028},{"d":"2024-10-15","o":71.28,"h":74.88,"l":71.28,"c":73.44,"v":867},{"d":"2024-10-16","o":72.72,"h":80.64,"l":72.72,"c":79.2,"v":1996},{"d":"2024-10-17","o":79.92,"h":83.52,"l":76.32,"c":77.76,"v":1169},{"d":"2024-10-18","o":75.6,"h":77.76,"l":73.44,"c":76.32,"v":661},{"d":"2024-10-21","o":76.32,"h":79.92,"l":72.72,"c":72.72,"v":614},{"d":"2024-10-22","o":74.16,"h":75.6,"l":69.05,"c":70.56,"v":1081},{"d":"2024-10-23","o":72,"h":73.44,"l":70.56,"c":72,"v":1181},{"d":"2024-10-24","o":70.56,"h":73.8,"l":70.56,"c":73.44,"v":2278},{"d":"2024-10-25","o":74.16,"h":74.16,"l":72,"c":72.72,"v":638},{"d":"2024-10-28","o":72.72,"h":73.44,"l":72,"c":72,"v":644},{"d":"2024-10-29","o":72,"h":73.44,"l":69.41,"c":70.56,"v":1528},{"d":"2024-10-30","o":69.77,"h":70.56,"l":66.38,"c":66.38,"v":844},{"d":"2024-10-31","o":66.6,"h":66.74,"l":64.08,"c":66.1,"v":638},{"d":"2024-11-01","o":66.1,"h":66.24,"l":62.78,"c":63.36,"v":432},{"d":"2024-11-04","o":63.36,"h":65.3,"l":62.64,"c":63.29,"v":236},{"d":"2024-11-05","o":63.36,"h":66.24,"l":62.64,"c":63.14,"v":760},{"d":"2024-11-06","o":62.78,"h":63.07,"l":59.76,"c":61.2,"v":879},{"d":"2024-11-07","o":59.4,"h":62.78,"l":57.96,"c":57.96,"v":1511},{"d":"2024-11-08","o":58.32,"h":58.68,"l":46.94,"c":54,"v":3424},{"d":"2024-11-11","o":54,"h":59.18,"l":52.49,"c":59.04,"v":2676},{"d":"2024-11-12","o":59.11,"h":63.36,"l":52.63,"c":54.07,"v":2303},{"d":"2024-11-13","o":54.07,"h":54.72,"l":49.68,"c":49.68,"v":2840},{"d":"2024-11-14","o":50.4,"h":50.98,"l":43.49,"c":44.06,"v":3193},{"d":"2024-11-15","o":43.99,"h":47.38,"l":43.27,"c":44.42,"v":1804},{"d":"2024-11-18","o":43.78,"h":46.37,"l":41.76,"c":42.98,"v":2075},{"d":"2024-11-19","o":42.34,"h":43.13,"l":41.04,"c":41.76,"v":2050},{"d":"2024-11-20","o":43.13,"h":43.13,"l":39.6,"c":40.61,"v":1390},{"d":"2024-11-21","o":40.1,"h":42.41,"l":39.6,"c":40.25,"v":1554},{"d":"2024-11-22","o":40.25,"h":41.69,"l":37.51,"c":38.16,"v":2083},{"d":"2024-11-25","o":38.16,"h":41.54,"l":37.8,"c":39.89,"v":1829},{"d":"2024-11-26","o":39.96,"h":39.96,"l":38.23,"c":39.53,"v":894},{"d":"2024-11-27","o":40.25,"h":40.97,"l":38.52,"c":38.52,"v":1458},{"d":"2024-11-29","o":40.46,"h":40.46,"l":38.88,"c":39.17,"v":1557},{"d":"2024-12-02","o":40.54,"h":45.86,"l":39.6,"c":43.56,"v":4413},{"d":"2024-12-03","o":44.78,"h":51.12,"l":39.89,"c":41.98,"v":6829},{"d":"2024-12-04","o":40.9,"h":61.06,"l":40.9,"c":48.24,"v":21815},{"d":"2024-12-05","o":48.24,"h":51.12,"l":43.2,"c":46.22,"v":4886},{"d":"2024-12-06","o":44.86,"h":48.96,"l":44.64,"c":46.51,"v":1764},{"d":"2024-12-09","o":48.6,"h":48.82,"l":43.85,"c":47.74,"v":1393},{"d":"2024-12-10","o":46.15,"h":47.45,"l":43.2,"c":44.35,"v":1836},{"d":"2024-12-11","o":44.86,"h":64.8,"l":44.64,"c":64.8,"v":14494},{"d":"2024-12-12","o":64.08,"h":64.8,"l":50.98,"c":51.12,"v":5254},{"d":"2024-12-13","o":51.19,"h":54,"l":46.87,"c":48.53,"v":1375},{"d":"2024-12-16","o":50.04,"h":51.26,"l":43.99,"c":46.8,"v":1999},{"d":"2024-12-17","o":46.44,"h":47.88,"l":43.92,"c":46.8,"v":1153},{"d":"2024-12-18","o":46.8,"h":49.1,"l":45.14,"c":47.88,"v":2026},{"d":"2024-12-19","o":47.52,"h":47.66,"l":43.2,"c":46.8,"v":3060},{"d":"2024-12-20","o":45.36,"h":46.8,"l":41.76,"c":46.8,"v":2286},{"d":"2024-12-23","o":45.43,"h":46.66,"l":42.77,"c":43.13,"v":1903},{"d":"2024-12-24","o":43.92,"h":46.3,"l":40.39,"c":41.9,"v":2153},{"d":"2024-12-26","o":41.9,"h":44.64,"l":41.76,"c":43.2,"v":1682},{"d":"2024-12-27","o":44.71,"h":45.29,"l":41.04,"c":42.48,"v":3582},{"d":"2024-12-30","o":42.26,"h":42.62,"l":38.88,"c":40.32,"v":4211},{"d":"2024-12-31","o":40.32,"h":41.76,"l":36.14,"c":38.88,"v":3394},{"d":"2025-01-02","o":37.94,"h":41.83,"l":37.94,"c":39.6,"v":900},{"d":"2025-01-03","o":40.32,"h":42.48,"l":39.6,"c":40.97,"v":1881},{"d":"2025-01-06","o":11.52,"h":15.19,"l":11.52,"c":15.12,"v":1336292},{"d":"2025-01-07","o":16.56,"h":19.3,"l":14.18,"c":15.91,"v":676218},{"d":"2025-01-08","o":15.12,"h":15.19,"l":12.6,"c":13.68,"v":322596},{"d":"2025-01-10","o":14.18,"h":14.18,"l":12.74,"c":13.39,"v":124442},{"d":"2025-01-13","o":11.52,"h":11.52,"l":9.43,"c":10.15,"v":261226},{"d":"2025-01-14","o":10.08,"h":10.3,"l":9.07,"c":9.14,"v":118243},{"d":"2025-01-15","o":8.71,"h":8.93,"l":7.27,"c":7.92,"v":180038},{"d":"2025-01-16","o":8.21,"h":16.06,"l":7.7,"c":12.31,"v":9291985},{"d":"2025-01-17","o":10.8,"h":11.74,"l":9.43,"c":11.09,"v":414690},{"d":"2025-01-21","o":10.51,"h":10.51,"l":8.93,"c":9.29,"v":170276},{"d":"2025-01-22","o":9.36,"h":9.43,"l":8.57,"c":9,"v":133857},{"d":"2025-01-23","o":8.78,"h":9.36,"l":8.14,"c":9.22,"v":96444},{"d":"2025-01-24","o":9.65,"h":11.02,"l":9.36,"c":9.94,"v":224229},{"d":"2025-01-27","o":9.58,"h":9.72,"l":8.86,"c":9.29,"v":72732},{"d":"2025-01-28","o":9.07,"h":9.29,"l":8.93,"c":9.07,"v":39976},{"d":"2025-01-29","o":8.86,"h":9,"l":8.28,"c":8.64,"v":44619},{"d":"2025-01-30","o":8.86,"h":8.86,"l":8.5,"c":8.78,"v":30839},{"d":"2025-01-31","o":8.71,"h":10.37,"l":8.71,"c":9.29,"v":106328},{"d":"2025-02-03","o":8.42,"h":9.36,"l":8.42,"c":9.36,"v":41563},{"d":"2025-02-04","o":8.71,"h":9.07,"l":8.71,"c":9,"v":33424},{"d":"2025-02-05","o":9,"h":9,"l":8.64,"c":8.71,"v":26060},{"d":"2025-02-06","o":8.71,"h":10.08,"l":8.71,"c":10.08,"v":89213},{"d":"2025-02-07","o":9.58,"h":9.72,"l":9.14,"c":9.36,"v":52189},{"d":"2025-02-10","o":9.29,"h":9.36,"l":8.64,"c":9.36,"v":71171},{"d":"2025-02-11","o":8.71,"h":9.94,"l":8.42,"c":9.72,"v":107771},{"d":"2025-02-12","o":9.14,"h":10.01,"l":8.93,"c":9.79,"v":80543},{"d":"2025-02-13","o":9.43,"h":9.5,"l":8.78,"c":9.36,"v":51238},{"d":"2025-02-14","o":8.93,"h":9.29,"l":8.71,"c":9.29,"v":42847},{"d":"2025-02-18","o":8.93,"h":9,"l":7.85,"c":7.85,"v":106757},{"d":"2025-02-19","o":8.06,"h":8.28,"l":7.42,"c":8.28,"v":359140},{"d":"2025-02-20","o":7.99,"h":8.06,"l":7.49,"c":7.7,"v":83221},{"d":"2025-02-21","o":7.85,"h":9.72,"l":7.56,"c":8.64,"v":263904},{"d":"2025-02-24","o":8.35,"h":8.93,"l":4.9,"c":4.9,"v":182472},{"d":"2025-02-25","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":0},{"d":"2025-02-26","o":1.82,"h":2.04,"l":1.36,"c":1.42,"v":4526200},{"d":"2025-02-27","o":1.26,"h":1.29,"l":0.82,"c":0.85,"v":5029800},{"d":"2025-02-28","o":0.76,"h":0.85,"l":0.67,"c":0.75,"v":4045500},{"d":"2025-03-03","o":0.69,"h":0.73,"l":0.58,"c":0.61,"v":2242900},{"d":"2025-03-04","o":0.45,"h":0.52,"l":0.4,"c":0.48,"v":14988800},{"d":"2025-03-05","o":0.47,"h":0.47,"l":0.41,"c":0.47,"v":1973200},{"d":"2025-03-06","o":0.52,"h":0.82,"l":0.49,"c":0.71,"v":60299000},{"d":"2025-03-07","o":0.63,"h":0.77,"l":0.6,"c":0.66,"v":2921900},{"d":"2025-03-10","o":0.76,"h":1.34,"l":0.74,"c":0.92,"v":73934100},{"d":"2025-03-11","o":0.81,"h":0.84,"l":0.62,"c":0.7,"v":3479300},{"d":"2025-03-12","o":0.68,"h":0.69,"l":0.62,"c":0.65,"v":1074900},{"d":"2025-03-13","o":0.64,"h":0.64,"l":0.55,"c":0.6,"v":1656600},{"d":"2025-03-14","o":0.61,"h":0.67,"l":0.59,"c":0.66,"v":932200},{"d":"2025-03-17","o":0.66,"h":0.74,"l":0.62,"c":0.73,"v":998600},{"d":"2025-03-18","o":0.73,"h":0.85,"l":0.68,"c":0.75,"v":956100},{"d":"2025-03-19","o":0.71,"h":0.77,"l":0.69,"c":0.75,"v":570600},{"d":"2025-03-20","o":0.85,"h":0.87,"l":0.67,"c":0.73,"v":1704700},{"d":"2025-03-21","o":0.71,"h":0.72,"l":0.65,"c":0.67,"v":459300},{"d":"2025-03-24","o":0.7,"h":0.72,"l":0.66,"c":0.72,"v":518700},{"d":"2025-03-25","o":0.74,"h":0.74,"l":0.66,"c":0.67,"v":309600},{"d":"2025-03-26","o":0.65,"h":0.7,"l":0.61,"c":0.7,"v":555800},{"d":"2025-03-27","o":0.65,"h":0.67,"l":0.61,"c":0.64,"v":366400},{"d":"2025-03-28","o":0.61,"h":0.62,"l":0.59,"c":0.59,"v":496700},{"d":"2025-03-31","o":0.57,"h":0.61,"l":0.55,"c":0.58,"v":452700},{"d":"2025-04-01","o":0.55,"h":0.61,"l":0.55,"c":0.59,"v":1911600},{"d":"2025-04-02","o":0.58,"h":0.58,"l":0.5,"c":0.54,"v":612700},{"d":"2025-04-03","o":0.54,"h":0.56,"l":0.52,"c":0.53,"v":144800},{"d":"2025-04-04","o":0.53,"h":0.53,"l":0.45,"c":0.47,"v":389500},{"d":"2025-04-07","o":0.44,"h":0.47,"l":0.41,"c":0.42,"v":652100},{"d":"2025-04-08","o":0.42,"h":0.44,"l":0.4,"c":0.43,"v":364300},{"d":"2025-04-09","o":0.43,"h":0.44,"l":0.38,"c":0.43,"v":752800},{"d":"2025-04-10","o":0.44,"h":0.44,"l":0.39,"c":0.41,"v":280500},{"d":"2025-04-11","o":0.41,"h":0.42,"l":0.38,"c":0.4,"v":389700},{"d":"2025-04-14","o":0.4,"h":0.43,"l":0.39,"c":0.41,"v":393300},{"d":"2025-04-15","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":155000},{"d":"2025-04-16","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":120100},{"d":"2025-04-17","o":0.41,"h":0.41,"l":0.38,"c":0.41,"v":330900},{"d":"2025-04-21","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":203100},{"d":"2025-04-22","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":330800},{"d":"2025-04-23","o":0.38,"h":0.44,"l":0.38,"c":0.44,"v":640600},{"d":"2025-04-24","o":0.44,"h":0.48,"l":0.42,"c":0.46,"v":331200},{"d":"2025-04-25","o":0.47,"h":0.47,"l":0.43,"c":0.43,"v":215400},{"d":"2025-04-28","o":0.45,"h":0.45,"l":0.41,"c":0.42,"v":144100},{"d":"2025-04-29","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":129600},{"d":"2025-04-30","o":0.41,"h":0.43,"l":0.39,"c":0.43,"v":207800},{"d":"2025-05-01","o":0.43,"h":0.46,"l":0.42,"c":0.44,"v":189100},{"d":"2025-05-02","o":0.47,"h":0.5,"l":0.44,"c":0.5,"v":532300},{"d":"2025-05-05","o":0.53,"h":0.57,"l":0.51,"c":0.53,"v":817300},{"d":"2025-05-06","o":0.52,"h":0.53,"l":0.48,"c":0.49,"v":298000},{"d":"2025-05-07","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":128700},{"d":"2025-05-08","o":0.47,"h":0.48,"l":0.43,"c":0.46,"v":198200},{"d":"2025-05-09","o":0.46,"h":0.48,"l":0.44,"c":0.47,"v":194600},{"d":"2025-05-12","o":0.47,"h":0.5,"l":0.45,"c":0.49,"v":296000},{"d":"2025-05-13","o":0.5,"h":0.52,"l":0.49,"c":0.5,"v":345100},{"d":"2025-05-14","o":0.5,"h":0.51,"l":0.49,"c":0.5,"v":204900},{"d":"2025-05-15","o":0.47,"h":0.51,"l":0.47,"c":0.49,"v":237900},{"d":"2025-05-16","o":0.49,"h":0.56,"l":0.49,"c":0.5,"v":834600},{"d":"2025-05-19","o":0.5,"h":0.51,"l":0.47,"c":0.51,"v":233400},{"d":"2025-05-20","o":0.52,"h":0.52,"l":0.49,"c":0.51,"v":204300},{"d":"2025-05-21","o":0.5,"h":0.51,"l":0.46,"c":0.49,"v":379000},{"d":"2025-05-22","o":0.51,"h":0.55,"l":0.48,"c":0.55,"v":417200},{"d":"2025-05-23","o":0.53,"h":0.56,"l":0.52,"c":0.53,"v":237800},{"d":"2025-05-27","o":0.57,"h":0.85,"l":0.55,"c":0.61,"v":29927700},{"d":"2025-05-28","o":0.6,"h":0.64,"l":0.59,"c":0.62,"v":1016300},{"d":"2025-05-29","o":0.62,"h":0.63,"l":0.57,"c":0.6,"v":506900},{"d":"2025-05-30","o":0.58,"h":0.63,"l":0.57,"c":0.58,"v":208400},{"d":"2025-06-02","o":0.59,"h":0.59,"l":0.53,"c":0.55,"v":393200},{"d":"2025-06-03","o":0.57,"h":0.59,"l":0.53,"c":0.59,"v":231300},{"d":"2025-06-04","o":0.57,"h":0.7,"l":0.57,"c":0.65,"v":804800},{"d":"2025-06-05","o":0.7,"h":0.73,"l":0.65,"c":0.73,"v":668300},{"d":"2025-06-06","o":0.73,"h":0.83,"l":0.7,"c":0.82,"v":651900},{"d":"2025-06-09","o":0.84,"h":0.95,"l":0.81,"c":0.87,"v":1169900},{"d":"2025-06-10","o":0.87,"h":0.99,"l":0.85,"c":0.94,"v":483600},{"d":"2025-06-11","o":0.96,"h":1.04,"l":0.92,"c":0.97,"v":793500},{"d":"2025-06-12","o":0.93,"h":0.93,"l":0.81,"c":0.89,"v":479000},{"d":"2025-06-13","o":0.86,"h":0.98,"l":0.83,"c":0.91,"v":392900},{"d":"2025-06-16","o":0.91,"h":0.95,"l":0.82,"c":0.85,"v":280900},{"d":"2025-06-17","o":0.81,"h":0.82,"l":0.73,"c":0.76,"v":485500},{"d":"2025-06-18","o":0.75,"h":0.79,"l":0.72,"c":0.77,"v":151800},{"d":"2025-06-20","o":0.75,"h":0.81,"l":0.74,"c":0.74,"v":229900},{"d":"2025-06-23","o":0.75,"h":0.76,"l":0.69,"c":0.71,"v":181900},{"d":"2025-06-24","o":0.73,"h":0.73,"l":0.68,"c":0.71,"v":169400},{"d":"2025-06-25","o":0.76,"h":0.8,"l":0.72,"c":0.75,"v":565300},{"d":"2025-06-26","o":0.77,"h":0.8,"l":0.74,"c":0.76,"v":215500},{"d":"2025-06-27","o":0.76,"h":0.78,"l":0.73,"c":0.76,"v":136300},{"d":"2025-06-30","o":0.75,"h":0.79,"l":0.73,"c":0.76,"v":221000},{"d":"2025-07-01","o":0.78,"h":0.81,"l":0.73,"c":0.8,"v":262900},{"d":"2025-07-02","o":0.79,"h":0.84,"l":0.77,"c":0.84,"v":262500},{"d":"2025-07-03","o":0.84,"h":0.91,"l":0.83,"c":0.84,"v":234800},{"d":"2025-07-07","o":0.83,"h":0.84,"l":0.76,"c":0.79,"v":209100},{"d":"2025-07-08","o":0.79,"h":0.86,"l":0.79,"c":0.84,"v":142700},{"d":"2025-07-09","o":0.85,"h":0.85,"l":0.81,"c":0.82,"v":152900},{"d":"2025-07-10","o":0.82,"h":0.86,"l":0.8,"c":0.86,"v":93700},{"d":"2025-07-11","o":0.87,"h":0.87,"l":0.83,"c":0.84,"v":90100},{"d":"2025-07-14","o":0.84,"h":0.84,"l":0.8,"c":0.83,"v":92100},{"d":"2025-07-15","o":0.82,"h":0.82,"l":0.77,"c":0.8,"v":111000},{"d":"2025-07-16","o":0.79,"h":0.81,"l":0.76,"c":0.77,"v":115600},{"d":"2025-07-17","o":0.78,"h":0.8,"l":0.76,"c":0.78,"v":156200},{"d":"2025-07-18","o":0.86,"h":0.87,"l":0.77,"c":0.78,"v":208400},{"d":"2025-07-21","o":0.78,"h":0.82,"l":0.78,"c":0.81,"v":119500},{"d":"2025-07-22","o":0.83,"h":0.84,"l":0.78,"c":0.8,"v":122600},{"d":"2025-07-23","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":106300},{"d":"2025-07-24","o":0.85,"h":0.85,"l":0.78,"c":0.81,"v":137900},{"d":"2025-07-25","o":0.79,"h":0.81,"l":0.76,"c":0.79,"v":87200},{"d":"2025-07-28","o":0.82,"h":0.82,"l":0.77,"c":0.79,"v":81100},{"d":"2025-07-29","o":0.81,"h":0.81,"l":0.76,"c":0.78,"v":94800},{"d":"2025-07-30","o":0.77,"h":0.77,"l":0.72,"c":0.74,"v":103500},{"d":"2025-07-31","o":0.72,"h":0.73,"l":0.7,"c":0.73,"v":99900},{"d":"2025-08-01","o":0.72,"h":0.72,"l":0.65,"c":0.68,"v":132600},{"d":"2025-08-04","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":54800},{"d":"2025-08-05","o":0.73,"h":0.75,"l":0.7,"c":0.73,"v":71300},{"d":"2025-08-06","o":0.73,"h":0.73,"l":0.7,"c":0.71,"v":44900},{"d":"2025-08-07","o":0.73,"h":0.73,"l":0.69,"c":0.71,"v":62500},{"d":"2025-08-08","o":0.75,"h":0.75,"l":0.67,"c":0.7,"v":101500},{"d":"2025-08-11","o":0.73,"h":0.73,"l":0.63,"c":0.66,"v":134200},{"d":"2025-08-12","o":0.64,"h":0.69,"l":0.62,"c":0.69,"v":111100},{"d":"2025-08-13","o":0.67,"h":0.8,"l":0.63,"c":0.8,"v":277000},{"d":"2025-08-14","o":0.8,"h":0.8,"l":0.76,"c":0.78,"v":50000},{"d":"2025-08-15","o":0.76,"h":0.8,"l":0.71,"c":0.77,"v":105800},{"d":"2025-08-18","o":0.77,"h":0.77,"l":0.73,"c":0.75,"v":61000},{"d":"2025-08-19","o":0.72,"h":0.76,"l":0.72,"c":0.73,"v":41600},{"d":"2025-08-20","o":0.75,"h":0.75,"l":0.66,"c":0.69,"v":68400},{"d":"2025-08-21","o":0.68,"h":0.7,"l":0.67,"c":0.69,"v":23700},{"d":"2025-08-22","o":0.69,"h":0.77,"l":0.67,"c":0.77,"v":115800},{"d":"2025-08-25","o":0.75,"h":0.75,"l":0.72,"c":0.73,"v":47100},{"d":"2025-08-26","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":97800},{"d":"2025-08-27","o":0.77,"h":0.77,"l":0.72,"c":0.77,"v":34300},{"d":"2025-08-28","o":0.77,"h":0.8,"l":0.73,"c":0.78,"v":154900},{"d":"2025-08-29","o":0.77,"h":0.78,"l":0.73,"c":0.73,"v":55800},{"d":"2025-09-02","o":0.71,"h":0.75,"l":0.71,"c":0.74,"v":28600},{"d":"2025-09-03","o":0.72,"h":0.81,"l":0.69,"c":0.81,"v":135500},{"d":"2025-09-04","o":0.8,"h":0.8,"l":0.73,"c":0.77,"v":45100},{"d":"2025-09-05","o":0.77,"h":0.79,"l":0.73,"c":0.76,"v":83600},{"d":"2025-09-08","o":0.76,"h":0.77,"l":0.73,"c":0.73,"v":74700},{"d":"2025-09-09","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":78000},{"d":"2025-09-10","o":0.73,"h":0.77,"l":0.73,"c":0.74,"v":54300},{"d":"2025-09-11","o":0.72,"h":0.8,"l":0.72,"c":0.77,"v":71500},{"d":"2025-09-12","o":0.8,"h":0.8,"l":0.76,"c":0.78,"v":171800},{"d":"2025-09-15","o":0.78,"h":0.8,"l":0.73,"c":0.79,"v":120400},{"d":"2025-09-16","o":0.8,"h":0.8,"l":0.76,"c":0.78,"v":47700},{"d":"2025-09-17","o":0.75,"h":0.78,"l":0.75,"c":0.75,"v":31500},{"d":"2025-09-18","o":0.75,"h":0.78,"l":0.75,"c":0.76,"v":49700},{"d":"2025-09-19","o":0.74,"h":0.76,"l":0.72,"c":0.76,"v":80200},{"d":"2025-09-22","o":0.75,"h":0.77,"l":0.74,"c":0.77,"v":109600},{"d":"2025-09-23","o":0.78,"h":0.82,"l":0.75,"c":0.79,"v":354700},{"d":"2025-09-24","o":0.8,"h":0.8,"l":0.76,"c":0.78,"v":141800},{"d":"2025-09-25","o":0.76,"h":0.81,"l":0.74,"c":0.78,"v":76000},{"d":"2025-09-26","o":0.82,"h":0.85,"l":0.79,"c":0.84,"v":159000},{"d":"2025-09-29","o":0.84,"h":0.84,"l":0.78,"c":0.82,"v":135600},{"d":"2025-09-30","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":81400},{"d":"2025-10-01","o":0.81,"h":0.82,"l":0.78,"c":0.8,"v":85900},{"d":"2025-10-02","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":134800},{"d":"2025-10-03","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":80300},{"d":"2025-10-06","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":99900},{"d":"2025-10-07","o":0.86,"h":0.95,"l":0.84,"c":0.94,"v":497300},{"d":"2025-10-08","o":0.97,"h":0.97,"l":0.9,"c":0.92,"v":288700},{"d":"2025-10-09","o":0.95,"h":1.03,"l":0.9,"c":1.03,"v":799300},{"d":"2025-10-10","o":1.1,"h":1.2,"l":1.04,"c":1.13,"v":1140200},{"d":"2025-10-13","o":1.14,"h":1.2,"l":1.06,"c":1.07,"v":431600},{"d":"2025-10-14","o":1.08,"h":1.22,"l":1.05,"c":1.17,"v":487400},{"d":"2025-10-15","o":1.2,"h":1.2,"l":0.99,"c":1.1,"v":457000},{"d":"2025-10-16","o":1.15,"h":1.4,"l":1.09,"c":1.4,"v":965700},{"d":"2025-10-17","o":1.34,"h":1.41,"l":1.03,"c":1.1,"v":889300},{"d":"2025-10-20","o":1.14,"h":1.28,"l":1.11,"c":1.16,"v":383800},{"d":"2025-10-21","o":1.16,"h":1.25,"l":1.09,"c":1.13,"v":207100},{"d":"2025-10-22","o":1.14,"h":1.16,"l":1,"c":1.02,"v":206100},{"d":"2025-10-23","o":1.02,"h":1.03,"l":0.88,"c":0.91,"v":448900},{"d":"2025-10-24","o":0.94,"h":0.96,"l":0.91,"c":0.94,"v":182100},{"d":"2025-10-27","o":0.95,"h":0.95,"l":0.88,"c":0.91,"v":150200},{"d":"2025-10-28","o":0.88,"h":0.96,"l":0.88,"c":0.93,"v":131100},{"d":"2025-10-29","o":0.91,"h":0.93,"l":0.86,"c":0.88,"v":171600},{"d":"2025-10-30","o":0.88,"h":0.88,"l":0.83,"c":0.84,"v":173000},{"d":"2025-10-31","o":0.84,"h":0.87,"l":0.83,"c":0.85,"v":99800},{"d":"2025-11-03","o":0.87,"h":0.96,"l":0.85,"c":0.91,"v":178200},{"d":"2025-11-04","o":0.91,"h":0.98,"l":0.9,"c":0.95,"v":162400},{"d":"2025-11-05","o":0.94,"h":1.09,"l":0.94,"c":1.01,"v":230700},{"d":"2025-11-06","o":1,"h":1.04,"l":0.97,"c":0.97,"v":157300},{"d":"2025-11-07","o":0.98,"h":0.98,"l":0.85,"c":0.91,"v":195600},{"d":"2025-11-10","o":0.91,"h":0.97,"l":0.91,"c":0.94,"v":123600},{"d":"2025-11-11","o":0.91,"h":0.93,"l":0.89,"c":0.93,"v":62700},{"d":"2025-11-12","o":0.9,"h":0.94,"l":0.89,"c":0.91,"v":56900},{"d":"2025-11-13","o":0.94,"h":1.05,"l":0.9,"c":0.94,"v":1087400},{"d":"2025-11-14","o":0.95,"h":0.99,"l":0.88,"c":0.9,"v":149900},{"d":"2025-11-17","o":0.9,"h":0.95,"l":0.87,"c":0.87,"v":207000},{"d":"2025-11-18","o":0.88,"h":1.14,"l":0.88,"c":0.96,"v":1402400},{"d":"2025-11-19","o":0.93,"h":0.98,"l":0.9,"c":0.94,"v":168700},{"d":"2025-11-20","o":0.92,"h":0.93,"l":0.77,"c":0.82,"v":418500},{"d":"2025-11-21","o":0.81,"h":0.86,"l":0.8,"c":0.83,"v":124300},{"d":"2025-11-24","o":0.85,"h":0.85,"l":0.77,"c":0.82,"v":134900},{"d":"2025-11-25","o":0.8,"h":0.86,"l":0.8,"c":0.83,"v":56900},{"d":"2025-11-26","o":0.81,"h":0.87,"l":0.79,"c":0.84,"v":92400},{"d":"2025-11-28","o":0.87,"h":0.87,"l":0.82,"c":0.85,"v":31900},{"d":"2025-12-01","o":0.79,"h":0.83,"l":0.79,"c":0.79,"v":105200},{"d":"2025-12-02","o":0.78,"h":0.81,"l":0.78,"c":0.79,"v":46100},{"d":"2025-12-03","o":0.81,"h":0.83,"l":0.78,"c":0.81,"v":53800},{"d":"2025-12-04","o":0.81,"h":0.81,"l":0.74,"c":0.75,"v":147500},{"d":"2025-12-05","o":0.74,"h":0.75,"l":0.65,"c":0.67,"v":233800},{"d":"2025-12-08","o":0.7,"h":0.77,"l":0.69,"c":0.76,"v":175700},{"d":"2025-12-09","o":0.74,"h":0.78,"l":0.72,"c":0.72,"v":61700},{"d":"2025-12-10","o":0.75,"h":0.79,"l":0.72,"c":0.76,"v":216100},{"d":"2025-12-11","o":0.76,"h":0.78,"l":0.75,"c":0.76,"v":143000},{"d":"2025-12-12","o":0.73,"h":0.87,"l":0.72,"c":0.82,"v":241000},{"d":"2025-12-15","o":0.8,"h":0.89,"l":0.8,"c":0.86,"v":134700},{"d":"2025-12-16","o":0.85,"h":1.1,"l":0.82,"c":1.03,"v":504100},{"d":"2025-12-17","o":1.02,"h":1.06,"l":0.93,"c":0.97,"v":239000},{"d":"2025-12-18","o":0.97,"h":1.01,"l":0.94,"c":1.01,"v":103700},{"d":"2025-12-19","o":1.01,"h":1.13,"l":1,"c":1.08,"v":294000},{"d":"2025-12-22","o":1.05,"h":1.1,"l":1,"c":1.04,"v":207000},{"d":"2025-12-23","o":1.02,"h":1.03,"l":1,"c":1.03,"v":148800},{"d":"2025-12-24","o":1.06,"h":1.12,"l":1.04,"c":1.05,"v":133900},{"d":"2025-12-26","o":1.07,"h":1.08,"l":1.02,"c":1.02,"v":140800},{"d":"2025-12-29","o":1.02,"h":1.04,"l":1.01,"c":1.02,"v":91000},{"d":"2025-12-30","o":1.02,"h":1.1,"l":1.01,"c":1.08,"v":142500},{"d":"2025-12-31","o":1.08,"h":1.23,"l":1.08,"c":1.1,"v":534200},{"d":"2026-01-02","o":1.1,"h":1.17,"l":1.05,"c":1.11,"v":178400},{"d":"2026-01-05","o":1.11,"h":1.25,"l":1.11,"c":1.13,"v":415800},{"d":"2026-01-06","o":1.19,"h":1.25,"l":1.17,"c":1.24,"v":174100},{"d":"2026-01-07","o":1.24,"h":1.25,"l":1.14,"c":1.18,"v":168900},{"d":"2026-01-08","o":1.15,"h":1.15,"l":1.02,"c":1.09,"v":214500},{"d":"2026-01-09","o":1.11,"h":1.11,"l":1.04,"c":1.08,"v":87500},{"d":"2026-01-12","o":1.07,"h":1.15,"l":1.05,"c":1.1,"v":139500},{"d":"2026-01-13","o":1.14,"h":1.15,"l":1.05,"c":1.09,"v":200000},{"d":"2026-01-14","o":1.08,"h":1.14,"l":1.05,"c":1.11,"v":237600},{"d":"2026-01-15","o":1.1,"h":1.18,"l":1.09,"c":1.15,"v":212000},{"d":"2026-01-16","o":1.12,"h":1.17,"l":1.11,"c":1.14,"v":63700},{"d":"2026-01-20","o":1.14,"h":1.37,"l":1.14,"c":1.2,"v":514200},{"d":"2026-01-21","o":1.32,"h":1.4,"l":1.2,"c":1.36,"v":492500},{"d":"2026-01-22","o":1.34,"h":1.37,"l":1.1,"c":1.17,"v":1852900},{"d":"2026-01-23","o":1.13,"h":1.24,"l":1.11,"c":1.11,"v":163300},{"d":"2026-01-26","o":1.1,"h":1.19,"l":1.1,"c":1.19,"v":130100},{"d":"2026-01-27","o":1.15,"h":1.27,"l":1.15,"c":1.2,"v":89700},{"d":"2026-01-28","o":1.2,"h":1.25,"l":1.13,"c":1.18,"v":86000},{"d":"2026-01-29","o":1.17,"h":1.2,"l":1.12,"c":1.19,"v":50500},{"d":"2026-01-30","o":1.16,"h":1.21,"l":1.14,"c":1.16,"v":92900},{"d":"2026-02-02","o":1.16,"h":1.19,"l":1.13,"c":1.16,"v":143400},{"d":"2026-02-03","o":1.15,"h":1.2,"l":1.15,"c":1.17,"v":59700},{"d":"2026-02-04","o":1.17,"h":1.19,"l":1.07,"c":1.11,"v":102700},{"d":"2026-02-05","o":1.09,"h":1.1,"l":1.03,"c":1.07,"v":130800},{"d":"2026-02-06","o":1.06,"h":1.12,"l":1.01,"c":1.1,"v":73000},{"d":"2026-02-09","o":1.07,"h":1.13,"l":1.05,"c":1.05,"v":46500},{"d":"2026-02-10","o":1.06,"h":1.08,"l":1.04,"c":1.05,"v":90300},{"d":"2026-02-11","o":1.02,"h":1.05,"l":1.02,"c":1.04,"v":32300},{"d":"2026-02-12","o":1.04,"h":1.04,"l":0.91,"c":0.95,"v":166600},{"d":"2026-02-13","o":0.94,"h":1.03,"l":0.94,"c":1,"v":61600},{"d":"2026-02-17","o":0.96,"h":1.03,"l":0.96,"c":0.97,"v":18600},{"d":"2026-02-18","o":0.99,"h":1.19,"l":0.99,"c":1.12,"v":104400},{"d":"2026-02-19","o":1.12,"h":1.21,"l":1.09,"c":1.2,"v":78100},{"d":"2026-02-20","o":1.2,"h":1.21,"l":1.14,"c":1.2,"v":40800},{"d":"2026-02-23","o":1.19,"h":1.45,"l":1.11,"c":1.26,"v":413800},{"d":"2026-02-24","o":1.3,"h":1.33,"l":1.21,"c":1.24,"v":94900},{"d":"2026-02-25","o":1.22,"h":1.23,"l":1.15,"c":1.15,"v":64900},{"d":"2026-02-26","o":1.15,"h":1.15,"l":1.08,"c":1.09,"v":67800},{"d":"2026-02-27","o":1.11,"h":1.16,"l":1.08,"c":1.12,"v":72100},{"d":"2026-03-02","o":1.11,"h":1.12,"l":1.06,"c":1.06,"v":37200},{"d":"2026-03-03","o":1.05,"h":1.15,"l":1,"c":1.09,"v":88500},{"d":"2026-03-04","o":1.2,"h":1.2,"l":1.04,"c":1.09,"v":58000},{"d":"2026-03-05","o":1.06,"h":1.12,"l":1.03,"c":1.03,"v":37700},{"d":"2026-03-06","o":1.03,"h":1.08,"l":1.02,"c":1.06,"v":40000},{"d":"2026-03-09","o":1.02,"h":1.08,"l":1.01,"c":1.07,"v":129600},{"d":"2026-03-10","o":1.05,"h":1.15,"l":1.05,"c":1.15,"v":62000},{"d":"2026-03-11","o":1.15,"h":1.22,"l":1.1,"c":1.16,"v":72200},{"d":"2026-03-12","o":1.14,"h":1.18,"l":1.07,"c":1.17,"v":54100},{"d":"2026-03-13","o":1.22,"h":1.22,"l":1.05,"c":1.11,"v":69600},{"d":"2026-03-16","o":1.24,"h":1.24,"l":1.13,"c":1.14,"v":36200},{"d":"2026-03-17","o":1.11,"h":1.19,"l":1.11,"c":1.16,"v":31200},{"d":"2026-03-18","o":1.18,"h":1.18,"l":1.13,"c":1.14,"v":26100},{"d":"2026-03-19","o":1.18,"h":1.19,"l":1.12,"c":1.13,"v":13200},{"d":"2026-03-20","o":1.12,"h":1.17,"l":1.07,"c":1.07,"v":64700},{"d":"2026-03-23","o":1.24,"h":1.24,"l":1.08,"c":1.12,"v":33900},{"d":"2026-03-24","o":1.1,"h":1.12,"l":1.05,"c":1.06,"v":34800},{"d":"2026-03-25","o":1.08,"h":1.08,"l":0.98,"c":1.02,"v":180700},{"d":"2026-03-26","o":0.98,"h":1.04,"l":0.98,"c":1,"v":109100},{"d":"2026-03-27","o":0.98,"h":1.33,"l":0.98,"c":1.16,"v":299400},{"d":"2026-03-30","o":1.13,"h":1.13,"l":0.98,"c":0.99,"v":119100},{"d":"2026-03-31","o":1.2,"h":1.02,"l":0.96,"c":0.99,"v":58641},{"d":"2026-04-01","o":1.02,"h":1.02,"l":0.95,"c":0.98,"v":102782},{"d":"2026-04-02","o":1.01,"h":1.01,"l":0.88,"c":0.89,"v":74455},{"d":"2026-04-06","o":0.87,"h":0.96,"l":0.87,"c":0.91,"v":115835},{"d":"2026-04-07","o":0.92,"h":0.95,"l":0.9,"c":0.94,"v":45108},{"d":"2026-04-08","o":0.92,"h":0.94,"l":0.88,"c":0.9,"v":81251},{"d":"2026-04-09","o":0.9,"h":0.91,"l":0.83,"c":0.83,"v":54570},{"d":"2026-04-10","o":0.81,"h":0.88,"l":0.82,"c":0.84,"v":25709},{"d":"2026-04-13","o":0.84,"h":0.87,"l":0.82,"c":0.86,"v":46197},{"d":"2026-04-14","o":0.85,"h":0.9,"l":0.83,"c":0.89,"v":68451},{"d":"2026-04-15","o":0.87,"h":0.95,"l":0.85,"c":0.95,"v":1119584},{"d":"2026-04-16","o":0.99,"h":0.99,"l":0.95,"c":0.99,"v":50692},{"d":"2026-04-17","o":0.98,"h":1.07,"l":0.98,"c":1.02,"v":179604},{"d":"2026-04-20","o":1.02,"h":1.08,"l":1.02,"c":1.07,"v":186659},{"d":"2026-04-21","o":1.11,"h":1.12,"l":1.05,"c":1.08,"v":112738},{"d":"2026-04-22","o":1.1,"h":1.11,"l":1.06,"c":1.09,"v":52484},{"d":"2026-04-23","o":1.07,"h":1.08,"l":1,"c":1.04,"v":70769},{"d":"2026-04-24","o":1.04,"h":1.07,"l":0.99,"c":1.05,"v":35891},{"d":"2026-04-27","o":0.97,"h":1.06,"l":0.97,"c":1.04,"v":111610},{"d":"2026-04-28","o":1.02,"h":1.05,"l":0.98,"c":0.98,"v":37086},{"d":"2026-04-29","o":0.98,"h":1.03,"l":0.9,"c":0.95,"v":129847},{"d":"2026-04-30","o":0.94,"h":0.96,"l":0.91,"c":0.92,"v":69533},{"d":"2026-05-01","o":0.92,"h":0.95,"l":0.89,"c":0.89,"v":74036},{"d":"2026-05-04","o":0.88,"h":1.03,"l":0.88,"c":0.95,"v":135679},{"d":"2026-05-05","o":0.92,"h":0.97,"l":0.93,"c":0.93,"v":17362},{"d":"2026-05-06","o":0.93,"h":0.96,"l":0.9,"c":0.91,"v":60076},{"d":"2026-05-07","o":0.91,"h":0.93,"l":0.9,"c":0.91,"v":23955},{"d":"2026-05-08","o":0.93,"h":0.96,"l":0.89,"c":0.9,"v":60161},{"d":"2026-05-11","o":0.9,"h":0.9,"l":0.8,"c":0.88,"v":79732},{"d":"2026-05-12","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":15003},{"d":"2026-05-13","o":0.87,"h":0.88,"l":0.81,"c":0.82,"v":152419},{"d":"2026-05-14","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":28098},{"d":"2026-05-15","o":0.78,"h":0.8,"l":0.7,"c":0.72,"v":95230},{"d":"2026-05-18","o":0.75,"h":0.89,"l":0.75,"c":0.86,"v":253568},{"d":"2026-05-19","o":0.86,"h":0.86,"l":0.84,"c":0.86,"v":28547}]