[{"d":"2023-10-23","o":23.01,"h":575.41,"l":23.01,"c":406.67,"v":32200},{"d":"2023-10-24","o":160,"h":220.01,"l":100,"c":100,"v":10700},{"d":"2023-10-25","o":93.88,"h":93.88,"l":60.59,"c":60.59,"v":21200},{"d":"2023-10-26","o":72,"h":90.21,"l":46,"c":46,"v":63300},{"d":"2023-10-27","o":48.66,"h":48.66,"l":21.83,"c":23.17,"v":89600},{"d":"2023-10-30","o":26,"h":26.99,"l":22.51,"c":24.75,"v":71200},{"d":"2023-10-31","o":24.62,"h":25,"l":18.3,"c":19.35,"v":82400},{"d":"2023-11-01","o":18.05,"h":25,"l":15,"c":17.5,"v":99100},{"d":"2023-11-02","o":15.75,"h":15.75,"l":9.65,"c":10.4,"v":334900},{"d":"2023-11-03","o":9.62,"h":10.42,"l":8.85,"c":8.99,"v":225500},{"d":"2023-11-06","o":11.64,"h":12.5,"l":8.57,"c":9.15,"v":1348900},{"d":"2023-11-07","o":8.38,"h":8.67,"l":7.41,"c":7.76,"v":226100},{"d":"2023-11-08","o":7.03,"h":7.08,"l":5.82,"c":6.25,"v":239900},{"d":"2023-11-09","o":5.82,"h":6.1,"l":4.85,"c":4.95,"v":193400},{"d":"2023-11-10","o":5,"h":5.65,"l":4.17,"c":4.4,"v":440800},{"d":"2023-11-13","o":4.6,"h":5.89,"l":4.05,"c":5.89,"v":3618900},{"d":"2023-11-14","o":11.2,"h":14.88,"l":6.92,"c":12,"v":28280500},{"d":"2023-11-15","o":9.9,"h":13.84,"l":9.72,"c":12.2,"v":6364800},{"d":"2023-11-16","o":11.64,"h":15.9,"l":10.94,"c":12.1,"v":5157700},{"d":"2023-11-17","o":11.76,"h":11.95,"l":9.1,"c":9.39,"v":1781900},{"d":"2023-11-20","o":8.7,"h":8.84,"l":6.71,"c":7.19,"v":1671200},{"d":"2023-11-21","o":4.1,"h":4.49,"l":3.91,"c":4.41,"v":4509700},{"d":"2023-11-22","o":4.39,"h":4.48,"l":3.81,"c":3.95,"v":1149600},{"d":"2023-11-24","o":4.06,"h":4.2,"l":3.92,"c":4.08,"v":475300},{"d":"2023-11-27","o":4,"h":4.25,"l":3.65,"c":3.65,"v":932300},{"d":"2023-11-28","o":3.62,"h":3.71,"l":3.02,"c":3.25,"v":1259300},{"d":"2023-11-29","o":3.05,"h":3.8,"l":3.05,"c":3.55,"v":1248400},{"d":"2023-11-30","o":3.59,"h":3.75,"l":3.2,"c":3.41,"v":738400},{"d":"2023-12-01","o":3.1,"h":3.4,"l":3.09,"c":3.4,"v":475500},{"d":"2023-12-04","o":3.29,"h":3.46,"l":3.19,"c":3.46,"v":397000},{"d":"2023-12-05","o":3.39,"h":3.98,"l":3.25,"c":3.7,"v":830600},{"d":"2023-12-06","o":3.71,"h":3.94,"l":3.31,"c":3.51,"v":601800},{"d":"2023-12-07","o":3.49,"h":3.56,"l":3.24,"c":3.27,"v":291200},{"d":"2023-12-08","o":3.35,"h":3.35,"l":2.86,"c":2.9,"v":690000},{"d":"2023-12-11","o":2.94,"h":3.05,"l":2.54,"c":2.54,"v":557800},{"d":"2023-12-12","o":2.57,"h":2.68,"l":2.1,"c":2.25,"v":712700},{"d":"2023-12-13","o":2.3,"h":2.3,"l":2,"c":2.28,"v":372300},{"d":"2023-12-14","o":2.3,"h":2.5,"l":2.18,"c":2.25,"v":435600},{"d":"2023-12-15","o":2.36,"h":2.55,"l":2.26,"c":2.48,"v":605200},{"d":"2023-12-18","o":2.46,"h":2.46,"l":2.18,"c":2.3,"v":752300},{"d":"2023-12-19","o":2.28,"h":2.4,"l":2.23,"c":2.32,"v":186000},{"d":"2023-12-20","o":2.27,"h":3.1,"l":2.26,"c":2.41,"v":1317600},{"d":"2023-12-21","o":2.47,"h":2.48,"l":2.28,"c":2.42,"v":506800},{"d":"2023-12-22","o":2.5,"h":2.5,"l":2.31,"c":2.34,"v":317400},{"d":"2023-12-26","o":2.38,"h":2.44,"l":2.1,"c":2.15,"v":588800},{"d":"2023-12-27","o":2.17,"h":2.19,"l":1.93,"c":2.01,"v":574600},{"d":"2023-12-28","o":2.01,"h":2.05,"l":1.96,"c":1.97,"v":380600},{"d":"2023-12-29","o":1.93,"h":2,"l":1.9,"c":1.99,"v":296400},{"d":"2024-01-02","o":1.91,"h":2.02,"l":1.9,"c":1.93,"v":152500},{"d":"2024-01-03","o":1.91,"h":1.92,"l":1.76,"c":1.8,"v":468400},{"d":"2024-01-04","o":1.85,"h":1.85,"l":1.72,"c":1.75,"v":257000},{"d":"2024-01-05","o":1.76,"h":1.76,"l":1.55,"c":1.6,"v":454600},{"d":"2024-01-08","o":1.69,"h":1.69,"l":1.58,"c":1.68,"v":569700},{"d":"2024-01-09","o":1.65,"h":1.65,"l":1.46,"c":1.5,"v":444700},{"d":"2024-01-10","o":1.49,"h":1.56,"l":1.43,"c":1.47,"v":347600},{"d":"2024-01-11","o":1.45,"h":1.49,"l":1.36,"c":1.48,"v":269900},{"d":"2024-01-12","o":1.44,"h":1.52,"l":1.4,"c":1.51,"v":153200},{"d":"2024-01-16","o":1.41,"h":1.53,"l":1.41,"c":1.52,"v":147800},{"d":"2024-01-17","o":1.48,"h":1.51,"l":1.42,"c":1.51,"v":106300},{"d":"2024-01-18","o":1.45,"h":1.46,"l":1.31,"c":1.39,"v":144500},{"d":"2024-01-19","o":1.38,"h":1.41,"l":1.29,"c":1.34,"v":153100},{"d":"2024-01-22","o":1.31,"h":1.35,"l":1.2,"c":1.28,"v":247800},{"d":"2024-01-23","o":1.28,"h":1.3,"l":1.21,"c":1.25,"v":167700},{"d":"2024-01-24","o":1.25,"h":1.55,"l":1.21,"c":1.46,"v":637800},{"d":"2024-01-25","o":1.51,"h":1.51,"l":1.33,"c":1.39,"v":218500},{"d":"2024-01-26","o":1.36,"h":1.41,"l":1.33,"c":1.33,"v":66800},{"d":"2024-01-29","o":1.39,"h":1.43,"l":1.3,"c":1.36,"v":79700},{"d":"2024-01-30","o":1.36,"h":1.39,"l":1.22,"c":1.26,"v":193400},{"d":"2024-01-31","o":1.22,"h":1.31,"l":1.22,"c":1.28,"v":200400},{"d":"2024-02-01","o":1.27,"h":1.31,"l":1.16,"c":1.23,"v":193000},{"d":"2024-02-02","o":1.2,"h":1.29,"l":1.17,"c":1.26,"v":193400},{"d":"2024-02-05","o":1.24,"h":1.24,"l":1.14,"c":1.16,"v":159900},{"d":"2024-02-06","o":1.16,"h":1.21,"l":1.1,"c":1.18,"v":222800},{"d":"2024-02-07","o":1.36,"h":1.36,"l":1.2,"c":1.24,"v":430000},{"d":"2024-02-08","o":1.2,"h":1.4,"l":1.1,"c":1.37,"v":1801200},{"d":"2024-02-09","o":1.5,"h":1.5,"l":1.2,"c":1.34,"v":1247500},{"d":"2024-02-12","o":1.3,"h":1.34,"l":1.21,"c":1.27,"v":359800},{"d":"2024-02-13","o":1.27,"h":1.4,"l":1.22,"c":1.26,"v":754700},{"d":"2024-02-14","o":1.23,"h":1.37,"l":1.22,"c":1.32,"v":1157300},{"d":"2024-02-15","o":1.32,"h":1.36,"l":1.24,"c":1.3,"v":704800},{"d":"2024-02-16","o":1.37,"h":1.4,"l":1.27,"c":1.38,"v":926300},{"d":"2024-02-20","o":1.39,"h":1.39,"l":1.23,"c":1.3,"v":490800},{"d":"2024-02-21","o":1.27,"h":1.31,"l":1.22,"c":1.31,"v":262900},{"d":"2024-02-22","o":1.33,"h":1.33,"l":1.22,"c":1.25,"v":390700},{"d":"2024-02-23","o":1.3,"h":1.6,"l":1.24,"c":1.5,"v":2299900},{"d":"2024-02-26","o":1.6,"h":2.22,"l":1.53,"c":1.96,"v":6430400},{"d":"2024-02-27","o":2.15,"h":2.2,"l":1.72,"c":1.9,"v":4191600},{"d":"2024-02-28","o":1.82,"h":1.96,"l":1.7,"c":1.72,"v":1135800},{"d":"2024-02-29","o":1.65,"h":1.78,"l":1.6,"c":1.7,"v":630900},{"d":"2024-03-01","o":1.66,"h":1.72,"l":1.38,"c":1.5,"v":905700},{"d":"2024-03-04","o":1.47,"h":1.49,"l":1.21,"c":1.21,"v":874100},{"d":"2024-03-05","o":1.23,"h":1.33,"l":1.22,"c":1.24,"v":471500},{"d":"2024-03-06","o":1.24,"h":1.37,"l":1.24,"c":1.26,"v":437800},{"d":"2024-03-07","o":1.23,"h":1.35,"l":1.19,"c":1.25,"v":674000},{"d":"2024-03-08","o":1.43,"h":2.05,"l":1.33,"c":1.69,"v":29635200},{"d":"2024-03-11","o":1.68,"h":1.98,"l":1.51,"c":1.79,"v":2376000},{"d":"2024-03-12","o":1.67,"h":1.78,"l":1.57,"c":1.6,"v":1327700},{"d":"2024-03-13","o":1.3,"h":1.46,"l":1.26,"c":1.34,"v":1187200},{"d":"2024-03-14","o":1.37,"h":1.38,"l":1.29,"c":1.36,"v":499500},{"d":"2024-03-15","o":1.33,"h":1.53,"l":1.31,"c":1.38,"v":822000},{"d":"2024-03-18","o":1.41,"h":1.43,"l":1.3,"c":1.37,"v":435000},{"d":"2024-03-19","o":1.34,"h":1.36,"l":1.25,"c":1.3,"v":351800},{"d":"2024-03-20","o":1.3,"h":1.34,"l":1.28,"c":1.3,"v":263100},{"d":"2024-03-21","o":1.31,"h":1.32,"l":1.23,"c":1.25,"v":349300},{"d":"2024-03-22","o":1.27,"h":1.28,"l":1.19,"c":1.24,"v":233100},{"d":"2024-03-25","o":1.26,"h":1.28,"l":1.21,"c":1.24,"v":145200},{"d":"2024-03-26","o":1.27,"h":1.27,"l":1.18,"c":1.19,"v":185900},{"d":"2024-03-27","o":1.18,"h":1.21,"l":1.15,"c":1.16,"v":210500},{"d":"2024-03-28","o":1.16,"h":1.24,"l":1.15,"c":1.22,"v":257600},{"d":"2024-04-01","o":1.22,"h":1.25,"l":1.17,"c":1.18,"v":156000},{"d":"2024-04-02","o":1.14,"h":1.21,"l":1.11,"c":1.16,"v":221400},{"d":"2024-04-03","o":1.15,"h":1.18,"l":1.12,"c":1.14,"v":160600},{"d":"2024-04-04","o":1.19,"h":1.21,"l":1.12,"c":1.13,"v":159800},{"d":"2024-04-05","o":1.11,"h":1.16,"l":1.11,"c":1.13,"v":157600},{"d":"2024-04-08","o":1.14,"h":1.25,"l":1.11,"c":1.21,"v":307600},{"d":"2024-04-09","o":1.17,"h":1.22,"l":1.15,"c":1.17,"v":126800},{"d":"2024-04-10","o":1.19,"h":1.2,"l":1.14,"c":1.15,"v":111500},{"d":"2024-04-11","o":1.14,"h":1.25,"l":1.11,"c":1.21,"v":360400},{"d":"2024-04-12","o":1.22,"h":1.22,"l":1.07,"c":1.07,"v":344800},{"d":"2024-04-15","o":1.08,"h":1.12,"l":0.83,"c":0.85,"v":403600},{"d":"2024-04-16","o":0.9,"h":0.9,"l":0.67,"c":0.75,"v":507500},{"d":"2024-04-17","o":0.73,"h":0.8,"l":0.73,"c":0.73,"v":143200},{"d":"2024-04-18","o":0.71,"h":0.74,"l":0.69,"c":0.71,"v":168500},{"d":"2024-04-19","o":0.69,"h":0.74,"l":0.69,"c":0.7,"v":185600},{"d":"2024-04-22","o":0.65,"h":0.67,"l":0.57,"c":0.6,"v":506200},{"d":"2024-04-23","o":0.58,"h":0.63,"l":0.53,"c":0.6,"v":371300},{"d":"2024-04-24","o":0.62,"h":1.25,"l":0.58,"c":1.16,"v":35418900},{"d":"2024-04-25","o":1.67,"h":1.68,"l":1.22,"c":1.39,"v":52111300},{"d":"2024-04-26","o":1.14,"h":1.24,"l":1.04,"c":1.09,"v":5745600},{"d":"2024-04-29","o":0.97,"h":1.19,"l":0.96,"c":1.13,"v":2344700},{"d":"2024-04-30","o":1.11,"h":1.14,"l":1.01,"c":1.14,"v":1063500},{"d":"2024-05-01","o":1.13,"h":1.18,"l":1.04,"c":1.09,"v":551300},{"d":"2024-05-02","o":1.05,"h":1.08,"l":0.97,"c":1.04,"v":587400},{"d":"2024-05-03","o":1.01,"h":1.04,"l":0.99,"c":1,"v":370500},{"d":"2024-05-06","o":0.98,"h":0.98,"l":0.84,"c":0.86,"v":4949800},{"d":"2024-05-07","o":1.25,"h":1.37,"l":1.02,"c":1.16,"v":21853700},{"d":"2024-05-08","o":1.04,"h":1.21,"l":1.04,"c":1.15,"v":1881900},{"d":"2024-05-09","o":1.11,"h":1.21,"l":1.05,"c":1.18,"v":866100},{"d":"2024-05-10","o":1.08,"h":1.13,"l":1.04,"c":1.13,"v":693000},{"d":"2024-05-13","o":1.07,"h":1.09,"l":1.01,"c":1.04,"v":560400},{"d":"2024-05-14","o":1.02,"h":1.07,"l":0.96,"c":1.02,"v":805200},{"d":"2024-05-15","o":0.99,"h":1.11,"l":0.96,"c":1.07,"v":959200},{"d":"2024-05-16","o":1.08,"h":1.08,"l":0.98,"c":1.01,"v":483200},{"d":"2024-05-17","o":1.01,"h":1.02,"l":0.95,"c":0.97,"v":728200},{"d":"2024-05-20","o":0.95,"h":0.98,"l":0.9,"c":0.92,"v":463300},{"d":"2024-05-21","o":0.93,"h":0.98,"l":0.91,"c":0.93,"v":369400},{"d":"2024-05-22","o":0.91,"h":0.98,"l":0.91,"c":0.94,"v":319200},{"d":"2024-05-23","o":0.94,"h":0.99,"l":0.94,"c":0.94,"v":300300},{"d":"2024-05-24","o":0.94,"h":0.96,"l":0.92,"c":0.93,"v":162600},{"d":"2024-05-28","o":0.93,"h":0.94,"l":0.87,"c":0.91,"v":290300},{"d":"2024-05-29","o":0.91,"h":1.15,"l":0.9,"c":1.05,"v":1075200},{"d":"2024-05-30","o":0.98,"h":1,"l":0.8,"c":0.95,"v":365500},{"d":"2024-05-31","o":0.94,"h":1.04,"l":0.92,"c":1.02,"v":379900},{"d":"2024-06-03","o":0.99,"h":1.09,"l":0.97,"c":1.02,"v":326700},{"d":"2024-06-04","o":1,"h":1.12,"l":0.99,"c":1.07,"v":534800},{"d":"2024-06-05","o":1.09,"h":1.16,"l":1.05,"c":1.07,"v":411600},{"d":"2024-06-06","o":1.06,"h":1.11,"l":1.03,"c":1.05,"v":166200},{"d":"2024-06-07","o":1.02,"h":1.04,"l":0.98,"c":0.98,"v":182800},{"d":"2024-06-10","o":1,"h":1.04,"l":0.96,"c":1.03,"v":159600},{"d":"2024-06-11","o":1.05,"h":1.08,"l":1.01,"c":1.04,"v":104800},{"d":"2024-06-12","o":1.02,"h":1.07,"l":1.01,"c":1.02,"v":232500},{"d":"2024-06-13","o":1.07,"h":1.07,"l":1.01,"c":1.03,"v":120800},{"d":"2024-06-14","o":1.05,"h":1.05,"l":1,"c":1.03,"v":111400},{"d":"2024-06-17","o":1.02,"h":1.05,"l":0.99,"c":1.01,"v":134700},{"d":"2024-06-18","o":1.01,"h":1.04,"l":0.96,"c":0.96,"v":159800},{"d":"2024-06-20","o":1,"h":1.01,"l":0.94,"c":0.94,"v":104000},{"d":"2024-06-21","o":1,"h":1.02,"l":0.96,"c":0.97,"v":150100},{"d":"2024-06-24","o":0.98,"h":1,"l":0.95,"c":0.95,"v":124500},{"d":"2024-06-25","o":0.95,"h":0.99,"l":0.94,"c":0.94,"v":69700},{"d":"2024-06-26","o":0.93,"h":0.96,"l":0.93,"c":0.94,"v":106000},{"d":"2024-06-27","o":0.91,"h":0.94,"l":0.91,"c":0.93,"v":73500},{"d":"2024-06-28","o":0.95,"h":0.95,"l":0.93,"c":0.95,"v":107500},{"d":"2024-07-01","o":0.97,"h":1.11,"l":0.95,"c":1.08,"v":325300},{"d":"2024-07-02","o":1.08,"h":1.18,"l":1.05,"c":1.13,"v":465700},{"d":"2024-07-03","o":1.2,"h":1.35,"l":1.14,"c":1.32,"v":618000},{"d":"2024-07-05","o":1.25,"h":1.35,"l":1.14,"c":1.14,"v":430100},{"d":"2024-07-08","o":1.27,"h":1.29,"l":1.09,"c":1.24,"v":307600},{"d":"2024-07-09","o":1.29,"h":1.38,"l":1.18,"c":1.35,"v":476100},{"d":"2024-07-10","o":1.37,"h":1.42,"l":1.3,"c":1.39,"v":421600},{"d":"2024-07-11","o":1.4,"h":1.47,"l":1.37,"c":1.38,"v":356100},{"d":"2024-07-12","o":1.39,"h":1.43,"l":1.38,"c":1.39,"v":184700},{"d":"2024-07-15","o":1.37,"h":1.57,"l":1.37,"c":1.51,"v":499600},{"d":"2024-07-16","o":1.51,"h":1.55,"l":1.38,"c":1.43,"v":259900},{"d":"2024-07-17","o":1.39,"h":1.55,"l":1.39,"c":1.46,"v":200400},{"d":"2024-07-18","o":1.47,"h":1.55,"l":1.42,"c":1.48,"v":161900},{"d":"2024-07-19","o":1.5,"h":1.5,"l":1.38,"c":1.43,"v":78600},{"d":"2024-07-22","o":1.4,"h":1.55,"l":1.4,"c":1.51,"v":129700},{"d":"2024-07-23","o":1.49,"h":1.53,"l":1.48,"c":1.52,"v":162500},{"d":"2024-07-24","o":1.48,"h":1.49,"l":1.39,"c":1.42,"v":92400},{"d":"2024-07-25","o":1.4,"h":1.5,"l":1.4,"c":1.46,"v":77300},{"d":"2024-07-26","o":1.44,"h":1.54,"l":1.44,"c":1.51,"v":116700},{"d":"2024-07-29","o":1.49,"h":1.52,"l":1.41,"c":1.46,"v":31900},{"d":"2024-07-30","o":1.43,"h":1.5,"l":1.41,"c":1.5,"v":86000},{"d":"2024-07-31","o":1.47,"h":1.5,"l":1.45,"c":1.48,"v":50700},{"d":"2024-08-01","o":1.48,"h":1.52,"l":1.46,"c":1.5,"v":106700},{"d":"2024-08-02","o":1.48,"h":1.55,"l":1.42,"c":1.55,"v":139500},{"d":"2024-08-05","o":1.45,"h":1.45,"l":1.32,"c":1.36,"v":102100},{"d":"2024-08-06","o":1.35,"h":1.52,"l":1.35,"c":1.44,"v":157900},{"d":"2024-08-07","o":1.45,"h":1.5,"l":1.32,"c":1.35,"v":101400},{"d":"2024-08-08","o":1.26,"h":1.35,"l":1.22,"c":1.3,"v":66700},{"d":"2024-08-09","o":1.38,"h":1.39,"l":1.29,"c":1.29,"v":47000},{"d":"2024-08-12","o":1.3,"h":1.34,"l":1.21,"c":1.22,"v":70600},{"d":"2024-08-13","o":1.22,"h":1.25,"l":1.16,"c":1.19,"v":153100},{"d":"2024-08-14","o":1.19,"h":1.19,"l":1.13,"c":1.15,"v":55300},{"d":"2024-08-15","o":1.14,"h":1.29,"l":1.14,"c":1.28,"v":43900},{"d":"2024-08-16","o":1.34,"h":1.34,"l":1.24,"c":1.24,"v":31400},{"d":"2024-08-19","o":1.26,"h":1.34,"l":1.24,"c":1.32,"v":73500},{"d":"2024-08-20","o":1.23,"h":1.31,"l":1.23,"c":1.23,"v":57600},{"d":"2024-08-21","o":1.3,"h":1.3,"l":1.22,"c":1.24,"v":41000},{"d":"2024-08-22","o":1.25,"h":1.34,"l":1.24,"c":1.32,"v":62000},{"d":"2024-08-23","o":1.3,"h":1.31,"l":1.19,"c":1.26,"v":53500},{"d":"2024-08-26","o":1.3,"h":1.45,"l":1.26,"c":1.34,"v":122500},{"d":"2024-08-27","o":1.32,"h":1.32,"l":1.24,"c":1.31,"v":36400},{"d":"2024-08-28","o":1.27,"h":1.3,"l":1.22,"c":1.25,"v":53000},{"d":"2024-08-29","o":1.26,"h":1.35,"l":1.24,"c":1.28,"v":60000},{"d":"2024-08-30","o":1.33,"h":1.33,"l":1.24,"c":1.28,"v":90400},{"d":"2024-09-03","o":1.3,"h":1.32,"l":1.26,"c":1.32,"v":34400},{"d":"2024-09-04","o":1.3,"h":1.36,"l":1.28,"c":1.36,"v":40100},{"d":"2024-09-05","o":1.36,"h":1.36,"l":1.26,"c":1.35,"v":108400},{"d":"2024-09-06","o":1.31,"h":1.34,"l":1.28,"c":1.32,"v":21800},{"d":"2024-09-09","o":1.34,"h":1.4,"l":1.26,"c":1.32,"v":167100},{"d":"2024-09-10","o":1.35,"h":1.38,"l":1.3,"c":1.34,"v":21600},{"d":"2024-09-11","o":1.29,"h":1.35,"l":1.28,"c":1.28,"v":53900},{"d":"2024-09-12","o":1.32,"h":1.35,"l":1.26,"c":1.26,"v":56100},{"d":"2024-09-13","o":1.3,"h":1.31,"l":1.15,"c":1.25,"v":93200},{"d":"2024-09-16","o":1.28,"h":1.52,"l":1.25,"c":1.41,"v":296100},{"d":"2024-09-17","o":1.43,"h":1.43,"l":1.29,"c":1.35,"v":113500},{"d":"2024-09-18","o":1.38,"h":1.39,"l":1.29,"c":1.29,"v":58000},{"d":"2024-09-19","o":1.41,"h":1.49,"l":1.34,"c":1.36,"v":125100},{"d":"2024-09-20","o":1.4,"h":1.4,"l":1.3,"c":1.3,"v":112400},{"d":"2024-09-23","o":1.35,"h":1.39,"l":1.31,"c":1.31,"v":53900},{"d":"2024-09-24","o":1.32,"h":1.37,"l":1.29,"c":1.3,"v":133300},{"d":"2024-09-25","o":1.29,"h":1.32,"l":1.24,"c":1.26,"v":47000},{"d":"2024-09-26","o":1.3,"h":1.3,"l":1.24,"c":1.28,"v":24000},{"d":"2024-09-27","o":1.24,"h":1.29,"l":1.24,"c":1.29,"v":8300},{"d":"2024-09-30","o":1.34,"h":1.34,"l":1.25,"c":1.27,"v":61200},{"d":"2024-10-01","o":1.27,"h":1.27,"l":1.24,"c":1.25,"v":41500},{"d":"2024-10-02","o":1.24,"h":1.25,"l":1.2,"c":1.21,"v":74200},{"d":"2024-10-03","o":1.3,"h":1.3,"l":1.13,"c":1.22,"v":83500},{"d":"2024-10-04","o":1.22,"h":1.23,"l":1.18,"c":1.18,"v":54700},{"d":"2024-10-07","o":1.18,"h":1.2,"l":1.18,"c":1.18,"v":30500},{"d":"2024-10-08","o":1.18,"h":1.23,"l":1.18,"c":1.2,"v":41300},{"d":"2024-10-09","o":1.18,"h":1.23,"l":1.18,"c":1.21,"v":34000},{"d":"2024-10-10","o":1.2,"h":1.24,"l":1.19,"c":1.21,"v":35900},{"d":"2024-10-11","o":1.2,"h":1.24,"l":1.15,"c":1.19,"v":76600},{"d":"2024-10-14","o":1.22,"h":1.22,"l":1.15,"c":1.19,"v":65300},{"d":"2024-10-15","o":1.2,"h":1.23,"l":1.19,"c":1.21,"v":102100},{"d":"2024-10-16","o":1.19,"h":1.2,"l":1.15,"c":1.18,"v":57900},{"d":"2024-10-17","o":1.18,"h":1.19,"l":1.16,"c":1.18,"v":15200},{"d":"2024-10-18","o":1.1,"h":1.16,"l":1.05,"c":1.14,"v":142500},{"d":"2024-10-21","o":1.14,"h":1.18,"l":1.11,"c":1.11,"v":16000},{"d":"2024-10-22","o":1.13,"h":1.15,"l":1.11,"c":1.12,"v":13600},{"d":"2024-10-23","o":1.11,"h":1.12,"l":1.06,"c":1.08,"v":51700},{"d":"2024-10-24","o":1.07,"h":1.13,"l":1.07,"c":1.1,"v":18500},{"d":"2024-10-25","o":1.12,"h":1.15,"l":1.05,"c":1.1,"v":69700},{"d":"2024-10-28","o":1.14,"h":1.14,"l":1.08,"c":1.14,"v":35000},{"d":"2024-10-29","o":1.18,"h":1.18,"l":1.1,"c":1.13,"v":21800},{"d":"2024-10-30","o":1.11,"h":1.14,"l":1.1,"c":1.11,"v":32800},{"d":"2024-10-31","o":1.11,"h":1.13,"l":1.07,"c":1.11,"v":26400},{"d":"2024-11-01","o":1.11,"h":1.12,"l":1.09,"c":1.1,"v":13800},{"d":"2024-11-04","o":1.09,"h":1.1,"l":1.06,"c":1.08,"v":36700},{"d":"2024-11-05","o":1.1,"h":1.1,"l":1.03,"c":1.04,"v":62500},{"d":"2024-11-06","o":1.07,"h":1.1,"l":1.04,"c":1.06,"v":33400},{"d":"2024-11-07","o":1.06,"h":1.1,"l":1.05,"c":1.07,"v":30700},{"d":"2024-11-08","o":1.07,"h":1.1,"l":1.03,"c":1.05,"v":42100},{"d":"2024-11-11","o":1.09,"h":1.09,"l":0.99,"c":1,"v":109200},{"d":"2024-11-12","o":0.97,"h":1.1,"l":0.92,"c":1.06,"v":343000},{"d":"2024-11-13","o":1.03,"h":1.08,"l":0.97,"c":1.01,"v":70800},{"d":"2024-11-14","o":0.99,"h":1.04,"l":0.98,"c":0.98,"v":50700},{"d":"2024-11-15","o":1.01,"h":1.02,"l":0.99,"c":1,"v":23600},{"d":"2024-11-18","o":1,"h":1,"l":0.97,"c":0.98,"v":27300},{"d":"2024-11-19","o":0.95,"h":1,"l":0.95,"c":0.98,"v":32100},{"d":"2024-11-20","o":0.95,"h":1.06,"l":0.95,"c":1.04,"v":62600},{"d":"2024-11-21","o":1,"h":1.12,"l":0.98,"c":1.05,"v":60000},{"d":"2024-11-22","o":1.13,"h":1.13,"l":1.07,"c":1.09,"v":79700},{"d":"2024-11-25","o":1.09,"h":1.13,"l":0.9,"c":0.97,"v":197200},{"d":"2024-11-26","o":1.02,"h":1.08,"l":0.98,"c":1.06,"v":68300},{"d":"2024-11-27","o":1.05,"h":1.23,"l":1.02,"c":1.05,"v":234500},{"d":"2024-11-29","o":1.05,"h":1.16,"l":1.05,"c":1.16,"v":36100},{"d":"2024-12-02","o":1.12,"h":1.24,"l":1.12,"c":1.17,"v":70800},{"d":"2024-12-03","o":1.14,"h":1.18,"l":1.13,"c":1.14,"v":31200},{"d":"2024-12-04","o":1.12,"h":1.18,"l":1.12,"c":1.13,"v":32100},{"d":"2024-12-05","o":1.11,"h":1.24,"l":1.11,"c":1.18,"v":64700},{"d":"2024-12-06","o":1.2,"h":1.2,"l":1.13,"c":1.19,"v":44300},{"d":"2024-12-09","o":1.16,"h":1.23,"l":1.16,"c":1.18,"v":89500},{"d":"2024-12-10","o":1.14,"h":1.22,"l":1.14,"c":1.17,"v":39800},{"d":"2024-12-11","o":1.21,"h":1.22,"l":1.16,"c":1.16,"v":35400},{"d":"2024-12-12","o":1.22,"h":1.22,"l":1.16,"c":1.2,"v":36700},{"d":"2024-12-13","o":1.21,"h":1.21,"l":1.16,"c":1.18,"v":20300},{"d":"2024-12-16","o":1.2,"h":1.21,"l":1.16,"c":1.18,"v":29000},{"d":"2024-12-17","o":1.17,"h":1.18,"l":1.14,"c":1.16,"v":36500},{"d":"2024-12-18","o":1.16,"h":1.2,"l":1.12,"c":1.12,"v":78500},{"d":"2024-12-19","o":1.22,"h":1.5,"l":1.13,"c":1.46,"v":1333100},{"d":"2024-12-20","o":1.41,"h":1.45,"l":1.12,"c":1.22,"v":552000},{"d":"2024-12-23","o":1.3,"h":1.37,"l":1.18,"c":1.25,"v":214200},{"d":"2024-12-24","o":1.31,"h":1.47,"l":1.25,"c":1.37,"v":565400},{"d":"2024-12-26","o":1.92,"h":4.49,"l":1.75,"c":3.58,"v":130691000},{"d":"2024-12-27","o":3.25,"h":3.29,"l":2.5,"c":2.54,"v":8424800},{"d":"2024-12-30","o":2.31,"h":2.82,"l":2.3,"c":2.49,"v":3189900},{"d":"2024-12-31","o":2.35,"h":2.89,"l":2.1,"c":2.89,"v":1973800},{"d":"2025-01-02","o":2.75,"h":2.75,"l":2.31,"c":2.39,"v":941900},{"d":"2025-01-03","o":2.35,"h":2.35,"l":2.14,"c":2.27,"v":706800},{"d":"2025-01-06","o":2.16,"h":2.29,"l":2.14,"c":2.2,"v":792800},{"d":"2025-01-07","o":2.23,"h":2.24,"l":1.86,"c":2.07,"v":783700},{"d":"2025-01-08","o":2.09,"h":2.09,"l":1.79,"c":1.79,"v":548100},{"d":"2025-01-10","o":1.7,"h":1.95,"l":1.68,"c":1.7,"v":352800},{"d":"2025-01-13","o":1.62,"h":1.75,"l":1.6,"c":1.6,"v":313400},{"d":"2025-01-14","o":1.6,"h":1.8,"l":1.6,"c":1.61,"v":351700},{"d":"2025-01-15","o":1.71,"h":1.92,"l":1.69,"c":1.8,"v":352100},{"d":"2025-01-16","o":1.75,"h":1.9,"l":1.68,"c":1.68,"v":187300},{"d":"2025-01-17","o":2.05,"h":2.05,"l":1.62,"c":1.62,"v":3409600},{"d":"2025-01-21","o":1.71,"h":1.77,"l":1.65,"c":1.66,"v":617200},{"d":"2025-01-22","o":1.7,"h":1.9,"l":1.62,"c":1.81,"v":600100},{"d":"2025-01-23","o":1.83,"h":1.95,"l":1.77,"c":1.84,"v":450000},{"d":"2025-01-24","o":1.91,"h":2.03,"l":1.83,"c":1.83,"v":435100},{"d":"2025-01-27","o":1.67,"h":1.74,"l":1.62,"c":1.62,"v":263500},{"d":"2025-01-28","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":152100},{"d":"2025-01-29","o":1.74,"h":1.74,"l":1.64,"c":1.65,"v":192900},{"d":"2025-01-30","o":1.66,"h":1.7,"l":1.52,"c":1.52,"v":327700},{"d":"2025-01-31","o":1.51,"h":1.56,"l":1.47,"c":1.47,"v":289800},{"d":"2025-02-03","o":1.39,"h":1.41,"l":1.32,"c":1.35,"v":214800},{"d":"2025-02-04","o":1.43,"h":1.73,"l":1.42,"c":1.56,"v":641900},{"d":"2025-02-05","o":1.61,"h":1.74,"l":1.61,"c":1.65,"v":352000},{"d":"2025-02-06","o":1.69,"h":1.86,"l":1.69,"c":1.77,"v":617900},{"d":"2025-02-07","o":1.83,"h":1.84,"l":1.74,"c":1.8,"v":304000},{"d":"2025-02-10","o":1.84,"h":1.84,"l":1.71,"c":1.71,"v":195600},{"d":"2025-02-11","o":1.71,"h":1.83,"l":1.7,"c":1.75,"v":166400},{"d":"2025-02-12","o":1.8,"h":1.95,"l":1.77,"c":1.92,"v":240500},{"d":"2025-02-13","o":1.92,"h":1.92,"l":1.82,"c":1.87,"v":174100},{"d":"2025-02-14","o":1.87,"h":1.93,"l":1.87,"c":1.92,"v":168200},{"d":"2025-02-18","o":1.88,"h":1.92,"l":1.85,"c":1.85,"v":148000},{"d":"2025-02-19","o":1.8,"h":1.85,"l":1.8,"c":1.8,"v":113300},{"d":"2025-02-20","o":1.8,"h":1.9,"l":1.8,"c":1.88,"v":144800},{"d":"2025-02-21","o":1.9,"h":2.08,"l":1.82,"c":1.84,"v":728400},{"d":"2025-02-24","o":1.8,"h":1.86,"l":1.65,"c":1.66,"v":415600},{"d":"2025-02-25","o":1.65,"h":1.71,"l":1.65,"c":1.67,"v":204000},{"d":"2025-02-26","o":1.71,"h":1.75,"l":1.67,"c":1.69,"v":112300},{"d":"2025-02-27","o":1.69,"h":1.81,"l":1.69,"c":1.7,"v":88500},{"d":"2025-02-28","o":1.69,"h":1.69,"l":1.42,"c":1.44,"v":298400},{"d":"2025-03-03","o":1.53,"h":1.54,"l":1.4,"c":1.4,"v":433100},{"d":"2025-03-04","o":1.31,"h":1.33,"l":1.28,"c":1.31,"v":178700},{"d":"2025-03-05","o":1.31,"h":1.38,"l":1.31,"c":1.36,"v":83800},{"d":"2025-03-06","o":1.36,"h":1.5,"l":1.34,"c":1.35,"v":67900},{"d":"2025-03-07","o":1.35,"h":1.45,"l":1.35,"c":1.42,"v":98800},{"d":"2025-03-10","o":1.39,"h":1.47,"l":1.31,"c":1.31,"v":217300},{"d":"2025-03-11","o":1.35,"h":1.37,"l":1.25,"c":1.25,"v":137700},{"d":"2025-03-12","o":1.28,"h":1.31,"l":1.23,"c":1.26,"v":100500},{"d":"2025-03-13","o":1.33,"h":1.33,"l":1.24,"c":1.28,"v":46200},{"d":"2025-03-14","o":1.3,"h":1.33,"l":1.28,"c":1.28,"v":63300},{"d":"2025-03-17","o":1.28,"h":1.32,"l":1.25,"c":1.29,"v":113300},{"d":"2025-03-18","o":1.26,"h":1.35,"l":1.25,"c":1.25,"v":48700},{"d":"2025-03-19","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":68700},{"d":"2025-03-20","o":1.27,"h":1.39,"l":1.26,"c":1.34,"v":121600},{"d":"2025-03-21","o":1.32,"h":1.39,"l":1.28,"c":1.33,"v":76100},{"d":"2025-03-24","o":1.4,"h":1.43,"l":1.27,"c":1.27,"v":216200},{"d":"2025-03-25","o":1.29,"h":1.39,"l":1.27,"c":1.39,"v":219500},{"d":"2025-03-26","o":1.31,"h":1.34,"l":1.26,"c":1.28,"v":138700},{"d":"2025-03-27","o":1.27,"h":1.31,"l":1.17,"c":1.17,"v":202600},{"d":"2025-03-28","o":1.17,"h":1.25,"l":1.12,"c":1.18,"v":111600},{"d":"2025-03-31","o":1.15,"h":1.15,"l":1.07,"c":1.09,"v":60200},{"d":"2025-04-01","o":1.08,"h":1.13,"l":1.06,"c":1.1,"v":52100},{"d":"2025-04-02","o":1.12,"h":1.14,"l":1.08,"c":1.1,"v":74100},{"d":"2025-04-03","o":1.08,"h":1.11,"l":1.03,"c":1.07,"v":156000},{"d":"2025-04-04","o":1.02,"h":1.06,"l":1,"c":1.04,"v":127900},{"d":"2025-04-07","o":0.69,"h":0.69,"l":0.58,"c":0.58,"v":1060800},{"d":"2025-04-08","o":0.6,"h":0.61,"l":0.55,"c":0.56,"v":361200},{"d":"2025-04-09","o":0.55,"h":0.69,"l":0.51,"c":0.62,"v":1502600},{"d":"2025-04-10","o":0.57,"h":0.64,"l":0.57,"c":0.6,"v":169200},{"d":"2025-04-11","o":0.61,"h":0.68,"l":0.61,"c":0.67,"v":142600},{"d":"2025-04-14","o":0.7,"h":0.7,"l":0.68,"c":0.69,"v":136200},{"d":"2025-04-15","o":0.7,"h":0.85,"l":0.68,"c":0.74,"v":423500},{"d":"2025-04-16","o":0.73,"h":0.75,"l":0.6,"c":0.64,"v":268500},{"d":"2025-04-17","o":0.63,"h":0.67,"l":0.63,"c":0.66,"v":42100},{"d":"2025-04-21","o":0.64,"h":0.64,"l":0.6,"c":0.62,"v":34400},{"d":"2025-04-22","o":0.6,"h":0.64,"l":0.6,"c":0.62,"v":123100},{"d":"2025-04-23","o":0.64,"h":0.66,"l":0.62,"c":0.65,"v":95000},{"d":"2025-04-24","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":73400},{"d":"2025-04-25","o":0.67,"h":0.67,"l":0.64,"c":0.65,"v":78600},{"d":"2025-04-28","o":0.64,"h":0.65,"l":0.63,"c":0.65,"v":70500},{"d":"2025-04-29","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":40100},{"d":"2025-04-30","o":0.65,"h":0.65,"l":0.63,"c":0.64,"v":46200},{"d":"2025-05-01","o":0.63,"h":0.66,"l":0.63,"c":0.64,"v":59900},{"d":"2025-05-02","o":0.64,"h":0.65,"l":0.64,"c":0.64,"v":68000},{"d":"2025-05-05","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":108200},{"d":"2025-05-06","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":54800},{"d":"2025-05-07","o":0.61,"h":0.63,"l":0.61,"c":0.62,"v":91600},{"d":"2025-05-08","o":0.63,"h":0.63,"l":0.6,"c":0.62,"v":95800},{"d":"2025-05-09","o":0.62,"h":0.63,"l":0.56,"c":0.58,"v":249800},{"d":"2025-05-12","o":0.62,"h":0.62,"l":0.58,"c":0.58,"v":96600},{"d":"2025-05-13","o":0.58,"h":0.61,"l":0.57,"c":0.61,"v":131000},{"d":"2025-05-14","o":0.61,"h":0.65,"l":0.6,"c":0.63,"v":674900},{"d":"2025-05-15","o":0.64,"h":0.72,"l":0.63,"c":0.7,"v":1268300},{"d":"2025-05-16","o":0.62,"h":0.64,"l":0.53,"c":0.58,"v":34032100},{"d":"2025-05-19","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":1002300},{"d":"2025-05-20","o":0.53,"h":0.54,"l":0.51,"c":0.54,"v":893000},{"d":"2025-05-21","o":0.51,"h":0.54,"l":0.49,"c":0.51,"v":822400},{"d":"2025-05-22","o":0.52,"h":0.53,"l":0.45,"c":0.53,"v":629600},{"d":"2025-05-23","o":0.51,"h":0.53,"l":0.5,"c":0.51,"v":435500},{"d":"2025-05-27","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":467400},{"d":"2025-05-28","o":0.49,"h":0.49,"l":0.46,"c":0.47,"v":463100},{"d":"2025-05-29","o":0.47,"h":0.5,"l":0.46,"c":0.49,"v":377300},{"d":"2025-05-30","o":0.49,"h":0.49,"l":0.45,"c":0.45,"v":321900},{"d":"2025-06-02","o":0.47,"h":0.47,"l":0.44,"c":0.47,"v":262700},{"d":"2025-06-03","o":0.46,"h":0.5,"l":0.46,"c":0.5,"v":329900},{"d":"2025-06-04","o":0.48,"h":0.52,"l":0.47,"c":0.49,"v":335600},{"d":"2025-06-05","o":0.49,"h":0.5,"l":0.46,"c":0.47,"v":180600},{"d":"2025-06-06","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":191700},{"d":"2025-06-09","o":0.47,"h":0.5,"l":0.45,"c":0.5,"v":408400},{"d":"2025-06-10","o":0.5,"h":0.51,"l":0.47,"c":0.49,"v":304200},{"d":"2025-06-11","o":0.48,"h":0.48,"l":0.43,"c":0.44,"v":421300},{"d":"2025-06-12","o":0.44,"h":0.47,"l":0.44,"c":0.46,"v":546000},{"d":"2025-06-13","o":0.47,"h":0.49,"l":0.4,"c":0.42,"v":980000},{"d":"2025-06-16","o":0.42,"h":0.44,"l":0.38,"c":0.43,"v":388200},{"d":"2025-06-17","o":0.42,"h":0.42,"l":0.39,"c":0.39,"v":389600},{"d":"2025-06-18","o":0.39,"h":0.4,"l":0.35,"c":0.37,"v":640600},{"d":"2025-06-20","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":452500},{"d":"2025-06-23","o":0.36,"h":0.36,"l":0.31,"c":0.33,"v":459300},{"d":"2025-06-24","o":0.33,"h":0.36,"l":0.33,"c":0.34,"v":248600},{"d":"2025-06-25","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":205500},{"d":"2025-06-26","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":214800},{"d":"2025-06-27","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":433400},{"d":"2025-06-30","o":0.34,"h":0.34,"l":0.3,"c":0.31,"v":625500},{"d":"2025-07-01","o":0.31,"h":0.34,"l":0.31,"c":0.32,"v":273400},{"d":"2025-07-02","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":9018600},{"d":"2025-07-03","o":0.33,"h":0.34,"l":0.28,"c":0.28,"v":40914900},{"d":"2025-07-07","o":0.29,"h":0.29,"l":0.26,"c":0.27,"v":2478500},{"d":"2025-07-08","o":0.27,"h":0.28,"l":0.25,"c":0.27,"v":1729300},{"d":"2025-07-09","o":0.25,"h":0.27,"l":0.24,"c":0.26,"v":1530900},{"d":"2025-07-10","o":0.26,"h":0.26,"l":0.24,"c":0.26,"v":984500},{"d":"2025-07-11","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":923100},{"d":"2025-07-14","o":0.25,"h":0.26,"l":0.24,"c":0.24,"v":1056900},{"d":"2025-07-15","o":0.25,"h":0.25,"l":0.22,"c":0.22,"v":2761900},{"d":"2025-07-16","o":0.2,"h":0.22,"l":0.19,"c":0.2,"v":4618600},{"d":"2025-07-17","o":0.15,"h":0.16,"l":0.14,"c":0.16,"v":30036300},{"d":"2025-07-18","o":0.17,"h":0.22,"l":0.16,"c":0.19,"v":68722400},{"d":"2025-07-21","o":0.27,"h":0.98,"l":0.25,"c":0.85,"v":790314000},{"d":"2025-07-22","o":0.51,"h":0.51,"l":0.37,"c":0.45,"v":63826700},{"d":"2025-07-23","o":0.39,"h":0.4,"l":0.35,"c":0.36,"v":35644500},{"d":"2025-07-24","o":0.44,"h":0.57,"l":0.41,"c":0.45,"v":171859500},{"d":"2025-07-25","o":0.47,"h":0.5,"l":0.4,"c":0.42,"v":18126200},{"d":"2025-07-28","o":0.45,"h":0.45,"l":0.41,"c":0.42,"v":8068900},{"d":"2025-07-29","o":0.37,"h":0.39,"l":0.35,"c":0.37,"v":6870300},{"d":"2025-07-30","o":0.38,"h":0.45,"l":0.38,"c":0.4,"v":10287700},{"d":"2025-07-31","o":0.38,"h":0.41,"l":0.36,"c":0.37,"v":4187400},{"d":"2025-08-01","o":0.36,"h":0.39,"l":0.35,"c":0.37,"v":3764000},{"d":"2025-08-04","o":0.39,"h":0.41,"l":0.35,"c":0.39,"v":4908900},{"d":"2025-08-05","o":0.37,"h":0.39,"l":0.36,"c":0.37,"v":3080600},{"d":"2025-08-06","o":0.36,"h":0.38,"l":0.35,"c":0.36,"v":2450300},{"d":"2025-08-07","o":0.35,"h":0.36,"l":0.32,"c":0.34,"v":3503600},{"d":"2025-08-08","o":0.35,"h":0.37,"l":0.33,"c":0.34,"v":3025000},{"d":"2025-08-11","o":0.34,"h":0.36,"l":0.33,"c":0.34,"v":3105800},{"d":"2025-08-12","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":2487600},{"d":"2025-08-13","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":2897000},{"d":"2025-08-14","o":0.41,"h":0.45,"l":0.35,"c":0.37,"v":48838400},{"d":"2025-08-15","o":0.39,"h":0.4,"l":0.36,"c":0.38,"v":7741500},{"d":"2025-08-18","o":0.38,"h":0.41,"l":0.36,"c":0.39,"v":5818200},{"d":"2025-08-19","o":0.37,"h":0.39,"l":0.35,"c":0.36,"v":4173300},{"d":"2025-08-20","o":0.35,"h":0.36,"l":0.33,"c":0.34,"v":2491900},{"d":"2025-08-21","o":0.33,"h":0.35,"l":0.31,"c":0.32,"v":4844800},{"d":"2025-08-22","o":0.31,"h":0.38,"l":0.31,"c":0.37,"v":7845000},{"d":"2025-08-25","o":0.39,"h":0.44,"l":0.34,"c":0.4,"v":19856600},{"d":"2025-08-26","o":0.38,"h":0.42,"l":0.36,"c":0.37,"v":7732400},{"d":"2025-08-27","o":0.37,"h":0.38,"l":0.34,"c":0.34,"v":8424800},{"d":"2025-08-28","o":0.37,"h":0.41,"l":0.35,"c":0.39,"v":12397100},{"d":"2025-08-29","o":0.46,"h":0.47,"l":0.39,"c":0.39,"v":25247000},{"d":"2025-09-02","o":0.4,"h":0.43,"l":0.39,"c":0.42,"v":7481600},{"d":"2025-09-03","o":0.42,"h":0.43,"l":0.39,"c":0.4,"v":9078400},{"d":"2025-09-04","o":0.38,"h":0.41,"l":0.37,"c":0.38,"v":5794500},{"d":"2025-09-05","o":0.4,"h":0.42,"l":0.38,"c":0.41,"v":6679600},{"d":"2025-09-08","o":0.45,"h":0.57,"l":0.44,"c":0.47,"v":38751600},{"d":"2025-09-09","o":0.5,"h":0.53,"l":0.48,"c":0.5,"v":13475100},{"d":"2025-09-10","o":0.55,"h":0.79,"l":0.53,"c":0.7,"v":78905600},{"d":"2025-09-11","o":0.87,"h":1.37,"l":0.81,"c":1.23,"v":169730800},{"d":"2025-09-12","o":1.44,"h":1.8,"l":1.32,"c":1.45,"v":105057200},{"d":"2025-09-15","o":1.45,"h":1.55,"l":1.13,"c":1.29,"v":63083700},{"d":"2025-09-16","o":1.28,"h":1.33,"l":1.15,"c":1.27,"v":18952600},{"d":"2025-09-17","o":1.22,"h":1.42,"l":1.16,"c":1.25,"v":42192900},{"d":"2025-09-18","o":1.27,"h":1.3,"l":1.05,"c":1.12,"v":28774900},{"d":"2025-09-19","o":1.15,"h":1.16,"l":0.76,"c":0.99,"v":37515600},{"d":"2025-09-22","o":0.87,"h":0.94,"l":0.81,"c":0.93,"v":13780500},{"d":"2025-09-23","o":0.86,"h":0.91,"l":0.67,"c":0.7,"v":23548800},{"d":"2025-09-24","o":0.75,"h":0.99,"l":0.73,"c":0.95,"v":28649700},{"d":"2025-09-25","o":0.92,"h":1.02,"l":0.8,"c":0.91,"v":21803800},{"d":"2025-09-26","o":0.88,"h":0.95,"l":0.8,"c":0.85,"v":11582900},{"d":"2025-09-29","o":0.87,"h":0.87,"l":0.75,"c":0.75,"v":11043600},{"d":"2025-09-30","o":0.77,"h":0.78,"l":0.73,"c":0.77,"v":5449900},{"d":"2025-10-01","o":0.74,"h":0.75,"l":0.69,"c":0.71,"v":12119700},{"d":"2025-10-02","o":0.72,"h":0.73,"l":0.65,"c":0.68,"v":9847400},{"d":"2025-10-03","o":0.68,"h":0.73,"l":0.65,"c":0.68,"v":9766000},{"d":"2025-10-06","o":0.67,"h":0.7,"l":0.6,"c":0.64,"v":15984700},{"d":"2025-10-07","o":0.61,"h":0.61,"l":0.52,"c":0.58,"v":18716200},{"d":"2025-10-08","o":0.58,"h":0.64,"l":0.55,"c":0.61,"v":13336200},{"d":"2025-10-09","o":0.61,"h":0.62,"l":0.57,"c":0.61,"v":8574500},{"d":"2025-10-10","o":0.47,"h":0.51,"l":0.45,"c":0.46,"v":19993400},{"d":"2025-10-13","o":0.48,"h":0.48,"l":0.45,"c":0.46,"v":5905100},{"d":"2025-10-14","o":0.42,"h":0.53,"l":0.41,"c":0.51,"v":14529200},{"d":"2025-10-15","o":0.52,"h":0.52,"l":0.47,"c":0.49,"v":6711400},{"d":"2025-10-16","o":0.47,"h":0.5,"l":0.42,"c":0.43,"v":6578000},{"d":"2025-10-17","o":0.43,"h":0.46,"l":0.41,"c":0.45,"v":3964200},{"d":"2025-10-20","o":0.47,"h":0.49,"l":0.44,"c":0.45,"v":7005800},{"d":"2025-10-21","o":0.46,"h":0.8,"l":0.46,"c":0.73,"v":120498400},{"d":"2025-10-22","o":1.11,"h":1.3,"l":0.7,"c":0.71,"v":326343500},{"d":"2025-10-23","o":0.66,"h":1.05,"l":0.66,"c":0.99,"v":142484500},{"d":"2025-10-24","o":0.88,"h":0.9,"l":0.73,"c":0.76,"v":44798000},{"d":"2025-10-27","o":0.9,"h":0.93,"l":0.75,"c":0.78,"v":32272500},{"d":"2025-10-28","o":0.78,"h":0.79,"l":0.65,"c":0.72,"v":18797800},{"d":"2025-10-29","o":0.73,"h":0.75,"l":0.67,"c":0.69,"v":11327800},{"d":"2025-10-30","o":0.65,"h":0.66,"l":0.5,"c":0.6,"v":14503900},{"d":"2025-10-31","o":0.62,"h":0.65,"l":0.58,"c":0.62,"v":6891700},{"d":"2025-11-03","o":0.58,"h":0.59,"l":0.52,"c":0.54,"v":8870100},{"d":"2025-11-04","o":0.52,"h":0.6,"l":0.51,"c":0.52,"v":8932400},{"d":"2025-11-05","o":0.52,"h":0.55,"l":0.51,"c":0.53,"v":5386400},{"d":"2025-11-06","o":0.54,"h":0.55,"l":0.49,"c":0.51,"v":6255700},{"d":"2025-11-07","o":0.49,"h":0.51,"l":0.46,"c":0.49,"v":5938900},{"d":"2025-11-10","o":0.5,"h":0.54,"l":0.5,"c":0.51,"v":4539000},{"d":"2025-11-11","o":0.5,"h":0.57,"l":0.5,"c":0.56,"v":6639200},{"d":"2025-11-12","o":0.62,"h":0.65,"l":0.56,"c":0.58,"v":16608300},{"d":"2025-11-13","o":0.55,"h":0.58,"l":0.49,"c":0.5,"v":6218600},{"d":"2025-11-14","o":0.48,"h":0.5,"l":0.47,"c":0.48,"v":4262700},{"d":"2025-11-17","o":0.5,"h":0.5,"l":0.44,"c":0.45,"v":7451900},{"d":"2025-11-18","o":0.44,"h":0.49,"l":0.44,"c":0.46,"v":4436100},{"d":"2025-11-19","o":0.47,"h":0.49,"l":0.44,"c":0.46,"v":3515700},{"d":"2025-11-20","o":0.45,"h":0.47,"l":0.41,"c":0.41,"v":5224900},{"d":"2025-11-21","o":0.41,"h":0.46,"l":0.41,"c":0.46,"v":3288800},{"d":"2025-11-24","o":0.44,"h":0.51,"l":0.44,"c":0.47,"v":4333700},{"d":"2025-11-25","o":0.49,"h":0.55,"l":0.45,"c":0.53,"v":7854500},{"d":"2025-11-26","o":0.58,"h":0.6,"l":0.51,"c":0.52,"v":9053400},{"d":"2025-11-28","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":2916400},{"d":"2025-12-01","o":0.52,"h":0.52,"l":0.48,"c":0.51,"v":2550400},{"d":"2025-12-02","o":0.51,"h":0.53,"l":0.5,"c":0.51,"v":1933500},{"d":"2025-12-03","o":0.5,"h":0.52,"l":0.49,"c":0.52,"v":2085800},{"d":"2025-12-04","o":0.52,"h":0.57,"l":0.51,"c":0.56,"v":4785700},{"d":"2025-12-05","o":0.56,"h":0.57,"l":0.52,"c":0.53,"v":2659400},{"d":"2025-12-08","o":0.53,"h":0.55,"l":0.51,"c":0.53,"v":3182400},{"d":"2025-12-09","o":0.53,"h":0.56,"l":0.53,"c":0.56,"v":3056200},{"d":"2025-12-10","o":0.56,"h":0.56,"l":0.52,"c":0.52,"v":1930600},{"d":"2025-12-11","o":0.52,"h":0.53,"l":0.5,"c":0.52,"v":2722500},{"d":"2025-12-12","o":0.51,"h":0.54,"l":0.5,"c":0.5,"v":2073700},{"d":"2025-12-15","o":0.49,"h":0.51,"l":0.45,"c":0.45,"v":3801700},{"d":"2025-12-16","o":0.46,"h":0.48,"l":0.45,"c":0.46,"v":2146400},{"d":"2025-12-17","o":0.46,"h":0.48,"l":0.43,"c":0.43,"v":2307100},{"d":"2025-12-18","o":0.43,"h":0.47,"l":0.43,"c":0.43,"v":2515700},{"d":"2025-12-19","o":0.45,"h":0.47,"l":0.44,"c":0.44,"v":2902400},{"d":"2025-12-22","o":0.46,"h":0.5,"l":0.46,"c":0.46,"v":29165300},{"d":"2025-12-23","o":0.58,"h":0.6,"l":0.48,"c":0.51,"v":56512100},{"d":"2025-12-24","o":0.46,"h":0.48,"l":0.43,"c":0.45,"v":6232300},{"d":"2025-12-26","o":0.47,"h":0.47,"l":0.43,"c":0.47,"v":5102000},{"d":"2025-12-29","o":0.45,"h":0.45,"l":0.41,"c":0.41,"v":5530000},{"d":"2025-12-30","o":0.41,"h":0.44,"l":0.41,"c":0.44,"v":4590200},{"d":"2025-12-31","o":0.43,"h":0.43,"l":0.4,"c":0.42,"v":6290700},{"d":"2026-01-02","o":0.42,"h":0.47,"l":0.41,"c":0.47,"v":5019300},{"d":"2026-01-05","o":0.44,"h":0.46,"l":0.43,"c":0.46,"v":4496200},{"d":"2026-01-06","o":0.45,"h":0.46,"l":0.44,"c":0.46,"v":2483900},{"d":"2026-01-07","o":0.46,"h":0.47,"l":0.43,"c":0.44,"v":3373900},{"d":"2026-01-08","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":9530900},{"d":"2026-01-09","o":0.5,"h":0.55,"l":0.46,"c":0.53,"v":28519000},{"d":"2026-01-12","o":0.5,"h":0.5,"l":0.43,"c":0.48,"v":7733400},{"d":"2026-01-13","o":0.48,"h":0.48,"l":0.44,"c":0.46,"v":4285700},{"d":"2026-01-14","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":2426700},{"d":"2026-01-15","o":0.47,"h":0.47,"l":0.44,"c":0.46,"v":2457100},{"d":"2026-01-16","o":0.46,"h":0.47,"l":0.44,"c":0.45,"v":3114200},{"d":"2026-01-20","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":2212100},{"d":"2026-01-21","o":0.43,"h":0.45,"l":0.42,"c":0.43,"v":2559300},{"d":"2026-01-22","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":2077500},{"d":"2026-01-23","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":2584900},{"d":"2026-01-26","o":0.42,"h":0.43,"l":0.4,"c":0.4,"v":3291800},{"d":"2026-01-27","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":2715600},{"d":"2026-01-28","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":1345600},{"d":"2026-01-29","o":0.41,"h":0.41,"l":0.38,"c":0.4,"v":3229500},{"d":"2026-01-30","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":1973700},{"d":"2026-02-02","o":0.37,"h":0.4,"l":0.37,"c":0.38,"v":1908400},{"d":"2026-02-03","o":0.39,"h":0.39,"l":0.34,"c":0.38,"v":3683100},{"d":"2026-02-04","o":0.37,"h":0.38,"l":0.35,"c":0.36,"v":2054400},{"d":"2026-02-05","o":0.35,"h":0.35,"l":0.28,"c":0.31,"v":2577700},{"d":"2026-02-06","o":0.37,"h":0.37,"l":0.33,"c":0.36,"v":2399400},{"d":"2026-02-09","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":1060700},{"d":"2026-02-10","o":0.37,"h":0.38,"l":0.34,"c":0.35,"v":1462700},{"d":"2026-02-11","o":0.35,"h":0.36,"l":0.32,"c":0.33,"v":2447200},{"d":"2026-02-12","o":0.33,"h":0.33,"l":0.3,"c":0.31,"v":2164700},{"d":"2026-02-13","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":690900},{"d":"2026-02-17","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":1230200},{"d":"2026-02-18","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":983400},{"d":"2026-02-19","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":612500},{"d":"2026-02-20","o":0.31,"h":0.33,"l":0.3,"c":0.3,"v":1390200},{"d":"2026-02-23","o":0.3,"h":0.32,"l":0.3,"c":0.3,"v":1718500},{"d":"2026-02-24","o":0.3,"h":0.34,"l":0.3,"c":0.33,"v":2941200},{"d":"2026-02-25","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":1205500},{"d":"2026-02-26","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":1127000},{"d":"2026-02-27","o":0.34,"h":0.35,"l":0.32,"c":0.32,"v":1164400},{"d":"2026-03-02","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":1188900},{"d":"2026-03-03","o":0.31,"h":0.31,"l":0.28,"c":0.3,"v":1588300},{"d":"2026-03-04","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":1059700},{"d":"2026-03-05","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":1888900},{"d":"2026-03-06","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":1126700},{"d":"2026-03-09","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":1631400},{"d":"2026-03-10","o":0.29,"h":0.31,"l":0.28,"c":0.3,"v":1243800},{"d":"2026-03-11","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":872300},{"d":"2026-03-12","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":1988500},{"d":"2026-03-13","o":0.31,"h":0.35,"l":0.3,"c":0.31,"v":3091200},{"d":"2026-03-16","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":1797400},{"d":"2026-03-17","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":1831900},{"d":"2026-03-18","o":0.34,"h":0.34,"l":0.31,"c":0.32,"v":963600},{"d":"2026-03-19","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":1574700},{"d":"2026-03-20","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":1513600},{"d":"2026-03-23","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":720800},{"d":"2026-03-24","o":0.31,"h":0.31,"l":0.28,"c":0.29,"v":731300},{"d":"2026-03-25","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":1820600},{"d":"2026-03-26","o":0.28,"h":0.29,"l":0.26,"c":0.27,"v":1603200},{"d":"2026-03-27","o":0.26,"h":0.27,"l":0.22,"c":0.23,"v":2902900},{"d":"2026-03-30","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":1515500},{"d":"2026-03-31","o":0.23,"h":0.25,"l":0.22,"c":0.24,"v":1958489},{"d":"2026-04-01","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":1364689},{"d":"2026-04-02","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":1024798},{"d":"2026-04-06","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":1201518},{"d":"2026-04-07","o":0.25,"h":0.25,"l":0.23,"c":0.25,"v":1012656},{"d":"2026-04-08","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":837813},{"d":"2026-04-09","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":597062},{"d":"2026-04-10","o":0.25,"h":0.26,"l":0.24,"c":0.24,"v":820333},{"d":"2026-04-13","o":0.25,"h":0.27,"l":0.24,"c":0.27,"v":1554998},{"d":"2026-04-14","o":0.27,"h":0.29,"l":0.25,"c":0.28,"v":1372475},{"d":"2026-04-15","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":965985},{"d":"2026-04-16","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":1105648},{"d":"2026-04-17","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":1247349},{"d":"2026-04-20","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":958011},{"d":"2026-04-21","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":1352417},{"d":"2026-04-22","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":1106482},{"d":"2026-04-23","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":1173867},{"d":"2026-04-24","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":1092156},{"d":"2026-04-27","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":720630},{"d":"2026-04-28","o":0.23,"h":0.23,"l":0.17,"c":0.18,"v":10913531},{"d":"2026-04-29","o":0.18,"h":0.18,"l":0.16,"c":0.16,"v":5540739},{"d":"2026-04-30","o":3.82,"h":3.98,"l":2.9,"c":3.07,"v":467401},{"d":"2026-05-01","o":3.22,"h":3.48,"l":3.07,"c":3.28,"v":247495},{"d":"2026-05-04","o":3.28,"h":3.33,"l":3.1,"c":3.27,"v":173837},{"d":"2026-05-05","o":3.2,"h":3.3,"l":2.81,"c":2.89,"v":252013},{"d":"2026-05-06","o":3.02,"h":3.02,"l":2.9,"c":2.91,"v":132464},{"d":"2026-05-07","o":2.84,"h":2.99,"l":2.53,"c":2.58,"v":269596},{"d":"2026-05-08","o":2.57,"h":2.57,"l":2.1,"c":2.22,"v":305640},{"d":"2026-05-11","o":2.25,"h":2.62,"l":2.18,"c":2.42,"v":361803},{"d":"2026-05-12","o":2.39,"h":2.46,"l":2.17,"c":2.29,"v":163914},{"d":"2026-05-13","o":2.25,"h":2.28,"l":2.2,"c":2.26,"v":120968},{"d":"2026-05-14","o":2.24,"h":2.35,"l":2.15,"c":2.27,"v":192400},{"d":"2026-05-15","o":2.28,"h":2.28,"l":2.03,"c":2.16,"v":169647},{"d":"2026-05-18","o":2.14,"h":2.25,"l":2.04,"c":2.11,"v":128443},{"d":"2026-05-19","o":2.14,"h":2.14,"l":1.87,"c":1.99,"v":166221}]