[{"d":"2023-03-09","o":61.2,"h":72,"l":50.13,"c":52.29,"v":327267},{"d":"2023-03-10","o":57.6,"h":60.3,"l":54.09,"c":58.41,"v":113244},{"d":"2023-03-13","o":58.41,"h":64.71,"l":56.7,"c":57.42,"v":121578},{"d":"2023-03-14","o":56.97,"h":57.87,"l":50.4,"c":53.64,"v":73833},{"d":"2023-03-15","o":52.29,"h":53.11,"l":44.55,"c":51.66,"v":50411},{"d":"2023-03-16","o":50.4,"h":50.67,"l":47.34,"c":50.49,"v":23300},{"d":"2023-03-17","o":50.85,"h":51.3,"l":48.24,"c":50.76,"v":20211},{"d":"2023-03-20","o":50.67,"h":51.28,"l":48.6,"c":50.4,"v":10522},{"d":"2023-03-21","o":49.95,"h":59.31,"l":48.78,"c":56.7,"v":54144},{"d":"2023-03-22","o":55.44,"h":55.79,"l":52.2,"c":53.37,"v":16756},{"d":"2023-03-23","o":51.93,"h":57.69,"l":51.39,"c":53.91,"v":34467},{"d":"2023-03-24","o":53.1,"h":54.22,"l":52.11,"c":53.28,"v":7733},{"d":"2023-03-27","o":53.01,"h":55.62,"l":51.48,"c":53.64,"v":11844},{"d":"2023-03-28","o":54.36,"h":54.81,"l":51.3,"c":52.29,"v":9644},{"d":"2023-03-29","o":51.39,"h":53.82,"l":47.29,"c":49.41,"v":32978},{"d":"2023-03-30","o":51.3,"h":52.2,"l":48.69,"c":49.95,"v":12422},{"d":"2023-03-31","o":51.93,"h":63.9,"l":50.4,"c":62.28,"v":190122},{"d":"2023-04-03","o":62.1,"h":65.25,"l":55.89,"c":63.9,"v":197622},{"d":"2023-04-04","o":64.35,"h":65.7,"l":48.42,"c":48.42,"v":179200},{"d":"2023-04-05","o":50.76,"h":51.66,"l":45.36,"c":49.32,"v":40144},{"d":"2023-04-06","o":47.16,"h":53.01,"l":47.16,"c":51.75,"v":43778},{"d":"2023-04-10","o":50.85,"h":52.56,"l":48.78,"c":48.87,"v":12133},{"d":"2023-04-11","o":50.53,"h":53.64,"l":47.88,"c":48.78,"v":31822},{"d":"2023-04-12","o":49.41,"h":52.65,"l":48.01,"c":51.48,"v":24211},{"d":"2023-04-13","o":53.01,"h":58.03,"l":49.81,"c":56.79,"v":72300},{"d":"2023-04-14","o":57.33,"h":60.3,"l":53.19,"c":55.25,"v":35678},{"d":"2023-04-17","o":56.79,"h":56.79,"l":53.28,"c":54.81,"v":26311},{"d":"2023-04-18","o":54.27,"h":55.51,"l":52.02,"c":52.65,"v":9344},{"d":"2023-04-19","o":50.76,"h":52.2,"l":50.49,"c":51.46,"v":9989},{"d":"2023-04-20","o":50.85,"h":52.74,"l":48.24,"c":51.21,"v":16544},{"d":"2023-04-21","o":52.2,"h":52.82,"l":48.97,"c":49.48,"v":9978},{"d":"2023-04-24","o":48.87,"h":51.36,"l":46.17,"c":47.97,"v":23022},{"d":"2023-04-25","o":46.94,"h":47.15,"l":44.64,"c":45.9,"v":23267},{"d":"2023-04-26","o":45.54,"h":47.7,"l":45.09,"c":45.99,"v":14067},{"d":"2023-04-27","o":45.36,"h":46.96,"l":38.7,"c":44.01,"v":22811},{"d":"2023-04-28","o":44.1,"h":49.68,"l":44.01,"c":48.6,"v":16267},{"d":"2023-05-01","o":49.95,"h":51.12,"l":47.7,"c":50.85,"v":12822},{"d":"2023-05-02","o":50.22,"h":50.22,"l":46.44,"c":49.23,"v":9733},{"d":"2023-05-03","o":49.05,"h":49.5,"l":46.53,"c":47.97,"v":4567},{"d":"2023-05-04","o":49.14,"h":50.49,"l":48.06,"c":48.74,"v":8856},{"d":"2023-05-05","o":49.54,"h":50.22,"l":48.24,"c":49.95,"v":7133},{"d":"2023-05-08","o":49.49,"h":53.1,"l":46.89,"c":51.66,"v":21100},{"d":"2023-05-09","o":52.11,"h":52.47,"l":48.51,"c":50.99,"v":12022},{"d":"2023-05-10","o":51.93,"h":52.38,"l":49.5,"c":50.58,"v":5833},{"d":"2023-05-11","o":50.67,"h":51.3,"l":47.97,"c":51.03,"v":7900},{"d":"2023-05-12","o":49.68,"h":50.74,"l":48.07,"c":49.5,"v":2444},{"d":"2023-05-15","o":49.32,"h":53.37,"l":49.32,"c":50.35,"v":19489},{"d":"2023-05-16","o":52.38,"h":52.38,"l":49.77,"c":50.4,"v":4200},{"d":"2023-05-17","o":50.81,"h":51.84,"l":47.85,"c":51.3,"v":12167},{"d":"2023-05-18","o":51.26,"h":54.81,"l":49.95,"c":54.45,"v":13089},{"d":"2023-05-19","o":54.45,"h":55.35,"l":50.94,"c":52.83,"v":12289},{"d":"2023-05-22","o":52.02,"h":56.97,"l":52.02,"c":54.63,"v":21256},{"d":"2023-05-23","o":55.17,"h":58.5,"l":51.75,"c":53.46,"v":23322},{"d":"2023-05-24","o":52.56,"h":53.28,"l":46.62,"c":50.67,"v":26444},{"d":"2023-05-25","o":52.29,"h":53,"l":48.15,"c":48.69,"v":10856},{"d":"2023-05-26","o":50.31,"h":53.1,"l":47.7,"c":51.12,"v":5589},{"d":"2023-05-30","o":52.29,"h":54.72,"l":49.59,"c":52.95,"v":22656},{"d":"2023-05-31","o":53.1,"h":53.55,"l":50.58,"c":53.55,"v":22333},{"d":"2023-06-01","o":51.93,"h":61.37,"l":51.93,"c":59.85,"v":48133},{"d":"2023-06-02","o":58.95,"h":59.58,"l":54.18,"c":54.81,"v":14300},{"d":"2023-06-05","o":54.45,"h":54.9,"l":52.29,"c":54.45,"v":11533},{"d":"2023-06-06","o":53.55,"h":54.99,"l":49.5,"c":51.3,"v":19900},{"d":"2023-06-07","o":51.75,"h":52.74,"l":48.78,"c":49.95,"v":6911},{"d":"2023-06-08","o":50.67,"h":52.74,"l":48.42,"c":50.4,"v":92300},{"d":"2023-06-09","o":49.5,"h":51.75,"l":48.6,"c":50.31,"v":7711},{"d":"2023-06-12","o":48.89,"h":49.95,"l":48.6,"c":49.95,"v":5733},{"d":"2023-06-13","o":49.95,"h":51.48,"l":48.69,"c":49.05,"v":18333},{"d":"2023-06-14","o":50.31,"h":50.4,"l":48.69,"c":50.4,"v":8611},{"d":"2023-06-15","o":51.66,"h":52.02,"l":49.05,"c":49.63,"v":20944},{"d":"2023-06-16","o":49.5,"h":50.13,"l":48.24,"c":49.77,"v":12189},{"d":"2023-06-20","o":50.04,"h":50.04,"l":47.34,"c":49.5,"v":9967},{"d":"2023-06-21","o":49.5,"h":49.95,"l":47.7,"c":48.33,"v":8344},{"d":"2023-06-22","o":48.24,"h":48.96,"l":46.89,"c":48.6,"v":3822},{"d":"2023-06-23","o":48.78,"h":49.23,"l":46.44,"c":48.6,"v":5156},{"d":"2023-06-26","o":48.6,"h":54.95,"l":48.1,"c":51.57,"v":104611},{"d":"2023-06-27","o":52.92,"h":58.86,"l":50.85,"c":57.69,"v":86100},{"d":"2023-06-28","o":55.17,"h":57.38,"l":53.2,"c":55.08,"v":40389},{"d":"2023-06-29","o":55.8,"h":55.8,"l":46.8,"c":48.96,"v":78189},{"d":"2023-06-30","o":48.42,"h":49.68,"l":47.01,"c":47.88,"v":22667},{"d":"2023-07-03","o":47.43,"h":47.97,"l":46.8,"c":47.34,"v":10389},{"d":"2023-07-05","o":48.06,"h":49.05,"l":47.07,"c":47.7,"v":18700},{"d":"2023-07-06","o":47.7,"h":47.7,"l":44.46,"c":45,"v":19344},{"d":"2023-07-07","o":45.9,"h":48.15,"l":44.46,"c":45.63,"v":12311},{"d":"2023-07-10","o":45.72,"h":46.77,"l":45.67,"c":46.53,"v":4733},{"d":"2023-07-11","o":46.35,"h":48.96,"l":45.6,"c":48.6,"v":13144},{"d":"2023-07-12","o":47.52,"h":49.5,"l":47.29,"c":48.15,"v":10544},{"d":"2023-07-13","o":48.15,"h":48.69,"l":47.34,"c":47.88,"v":9144},{"d":"2023-07-14","o":47.34,"h":47.61,"l":45.4,"c":46.44,"v":13733},{"d":"2023-07-17","o":47.07,"h":47.07,"l":45.4,"c":46.35,"v":5333},{"d":"2023-07-18","o":45.95,"h":47.16,"l":45.54,"c":46.26,"v":5700},{"d":"2023-07-19","o":45.99,"h":51.12,"l":45.99,"c":46.35,"v":61022},{"d":"2023-07-20","o":46,"h":46.62,"l":42.75,"c":43.92,"v":23756},{"d":"2023-07-21","o":45,"h":48.15,"l":43.92,"c":47.52,"v":42067},{"d":"2023-07-24","o":46.89,"h":50.85,"l":46.35,"c":50.04,"v":170389},{"d":"2023-07-25","o":50.58,"h":53.64,"l":49.05,"c":53.28,"v":64933},{"d":"2023-07-26","o":53.19,"h":54.9,"l":52.2,"c":54.9,"v":40722},{"d":"2023-07-27","o":55.17,"h":57.24,"l":54,"c":57.24,"v":29589},{"d":"2023-07-28","o":57.96,"h":65.16,"l":57.78,"c":64.35,"v":192311},{"d":"2023-07-31","o":68.85,"h":82.8,"l":68.13,"c":82.71,"v":201689},{"d":"2023-08-01","o":84.96,"h":93.51,"l":83.52,"c":90.36,"v":258444},{"d":"2023-08-02","o":85.68,"h":85.77,"l":69.39,"c":75.33,"v":129000},{"d":"2023-08-03","o":76.5,"h":77.4,"l":72.09,"c":73.62,"v":38867},{"d":"2023-08-04","o":76.59,"h":76.95,"l":66.24,"c":68.31,"v":34933},{"d":"2023-08-07","o":68.31,"h":69.21,"l":63,"c":68.49,"v":44378},{"d":"2023-08-08","o":67.14,"h":68.13,"l":64.35,"c":66.96,"v":30822},{"d":"2023-08-09","o":65.79,"h":70.2,"l":65.25,"c":69.66,"v":23911},{"d":"2023-08-10","o":70.38,"h":73.62,"l":68.58,"c":72.36,"v":56889},{"d":"2023-08-11","o":82.17,"h":82.17,"l":54.27,"c":63.99,"v":380244},{"d":"2023-08-14","o":52.2,"h":57.96,"l":39.6,"c":44.73,"v":279022},{"d":"2023-08-15","o":44.28,"h":44.64,"l":41.4,"c":42.57,"v":59689},{"d":"2023-08-16","o":41.94,"h":44.1,"l":39.87,"c":40.5,"v":77022},{"d":"2023-08-17","o":44.19,"h":44.19,"l":37.98,"c":38.52,"v":54078},{"d":"2023-08-18","o":38.16,"h":38.69,"l":34.65,"c":36.09,"v":45333},{"d":"2023-08-21","o":36.36,"h":38.37,"l":36.27,"c":36.9,"v":37111},{"d":"2023-08-22","o":36.9,"h":39.15,"l":35.73,"c":38.7,"v":29522},{"d":"2023-08-23","o":35.55,"h":37.89,"l":35.55,"c":36.99,"v":29433},{"d":"2023-08-24","o":37.71,"h":37.71,"l":35.55,"c":35.91,"v":26067},{"d":"2023-08-25","o":36.18,"h":36.99,"l":34.11,"c":35.82,"v":87144},{"d":"2023-08-28","o":36.18,"h":36.18,"l":24.75,"c":25.02,"v":192011},{"d":"2023-08-29","o":25.47,"h":25.56,"l":19.62,"c":22.86,"v":127244},{"d":"2023-08-30","o":22.77,"h":28.35,"l":21.78,"c":26.28,"v":92289},{"d":"2023-08-31","o":26.64,"h":29.07,"l":24.39,"c":24.66,"v":35278},{"d":"2023-09-01","o":24.75,"h":26.01,"l":24.75,"c":25.38,"v":16956},{"d":"2023-09-05","o":25.2,"h":25.97,"l":23.22,"c":23.31,"v":29567},{"d":"2023-09-06","o":22.32,"h":24.48,"l":21.42,"c":23.31,"v":45356},{"d":"2023-09-07","o":22.5,"h":23.76,"l":21.51,"c":22.32,"v":11322},{"d":"2023-09-08","o":22.59,"h":22.59,"l":21.02,"c":21.42,"v":15333},{"d":"2023-09-11","o":21.42,"h":22.32,"l":20.97,"c":22.05,"v":15889},{"d":"2023-09-12","o":22.05,"h":22.14,"l":20.43,"c":21.06,"v":15956},{"d":"2023-09-13","o":21.51,"h":21.92,"l":20.7,"c":20.97,"v":28667},{"d":"2023-09-14","o":21.51,"h":22.04,"l":20.07,"c":20.16,"v":19744},{"d":"2023-09-15","o":20.79,"h":20.87,"l":19.17,"c":19.62,"v":14111},{"d":"2023-09-18","o":19.71,"h":20.25,"l":18.96,"c":19.44,"v":17400},{"d":"2023-09-19","o":19.53,"h":19.98,"l":19.17,"c":19.17,"v":2800},{"d":"2023-09-20","o":19.08,"h":21.15,"l":18.99,"c":19.98,"v":22133},{"d":"2023-09-21","o":19.98,"h":20.13,"l":18.36,"c":18.45,"v":9933},{"d":"2023-09-22","o":19.26,"h":19.89,"l":18.18,"c":18.99,"v":9478},{"d":"2023-09-25","o":20.34,"h":20.61,"l":16.02,"c":16.29,"v":26578},{"d":"2023-09-26","o":16.11,"h":17.19,"l":16.11,"c":16.47,"v":8222},{"d":"2023-09-27","o":16.47,"h":17.46,"l":15.57,"c":15.75,"v":5989},{"d":"2023-09-28","o":15.39,"h":16.02,"l":14.94,"c":14.94,"v":10856},{"d":"2023-09-29","o":15.21,"h":17.1,"l":14.67,"c":17.1,"v":13444},{"d":"2023-10-02","o":17.1,"h":19.62,"l":17.03,"c":19.53,"v":10267},{"d":"2023-10-03","o":19.35,"h":19.62,"l":18.54,"c":19.12,"v":4733},{"d":"2023-10-04","o":20.16,"h":20.16,"l":16.65,"c":17.37,"v":5178},{"d":"2023-10-05","o":17.64,"h":19.08,"l":17.01,"c":17.91,"v":8667},{"d":"2023-10-06","o":17.46,"h":19.44,"l":17.1,"c":17.73,"v":11633},{"d":"2023-10-09","o":17.37,"h":18.09,"l":17.19,"c":18.09,"v":844},{"d":"2023-10-10","o":18.63,"h":19.62,"l":18.29,"c":18.99,"v":5644},{"d":"2023-10-11","o":20.52,"h":20.52,"l":18,"c":19.53,"v":7111},{"d":"2023-10-12","o":19.17,"h":19.17,"l":18.09,"c":18.36,"v":1833},{"d":"2023-10-13","o":17.82,"h":18.36,"l":17.82,"c":18.36,"v":2322},{"d":"2023-10-16","o":18.27,"h":18.85,"l":17.64,"c":18.72,"v":711},{"d":"2023-10-17","o":18.61,"h":19.58,"l":17.37,"c":17.77,"v":10822},{"d":"2023-10-18","o":17.91,"h":17.91,"l":15.3,"c":16.51,"v":8178},{"d":"2023-10-19","o":16.47,"h":17.37,"l":15.03,"c":15.12,"v":34622},{"d":"2023-10-20","o":14.49,"h":16.16,"l":14.31,"c":14.85,"v":3011},{"d":"2023-10-23","o":14.85,"h":15.12,"l":12.6,"c":13.14,"v":10444},{"d":"2023-10-24","o":14.04,"h":15.93,"l":13.28,"c":15.75,"v":5622},{"d":"2023-10-25","o":15.39,"h":15.4,"l":14.67,"c":14.67,"v":3378},{"d":"2023-10-26","o":15.3,"h":15.57,"l":13.95,"c":14.85,"v":6611},{"d":"2023-10-27","o":14.85,"h":14.85,"l":13.68,"c":14.04,"v":4356},{"d":"2023-10-30","o":14.58,"h":15.39,"l":13.81,"c":15.39,"v":3033},{"d":"2023-10-31","o":15.39,"h":16.65,"l":15.26,"c":16.29,"v":6056},{"d":"2023-11-01","o":16.74,"h":16.74,"l":14.94,"c":15.84,"v":2067},{"d":"2023-11-02","o":16.74,"h":16.74,"l":14.94,"c":15.75,"v":6222},{"d":"2023-11-03","o":16.65,"h":16.92,"l":15.48,"c":15.66,"v":5867},{"d":"2023-11-06","o":15.57,"h":18.72,"l":15.57,"c":18.45,"v":51000},{"d":"2023-11-07","o":18.63,"h":22.32,"l":17.55,"c":21.96,"v":34678},{"d":"2023-11-08","o":22.14,"h":23.31,"l":19.98,"c":21.42,"v":23567},{"d":"2023-11-09","o":22.25,"h":22.25,"l":18.9,"c":19.98,"v":18878},{"d":"2023-11-10","o":19.8,"h":21.39,"l":19.8,"c":19.89,"v":4133},{"d":"2023-11-13","o":21.51,"h":21.51,"l":18.54,"c":19.17,"v":5633},{"d":"2023-11-14","o":19.35,"h":20.34,"l":18.63,"c":18.9,"v":2767},{"d":"2023-11-15","o":19.26,"h":21.19,"l":18.27,"c":20.16,"v":6122},{"d":"2023-11-16","o":19.98,"h":20.25,"l":18.9,"c":18.9,"v":5056},{"d":"2023-11-17","o":19.58,"h":19.98,"l":18.9,"c":19.35,"v":2178},{"d":"2023-11-20","o":19.08,"h":20.25,"l":18.99,"c":19.17,"v":3978},{"d":"2023-11-21","o":18.81,"h":20.88,"l":18.18,"c":19.41,"v":4878},{"d":"2023-11-22","o":18.63,"h":19.35,"l":18.27,"c":19.08,"v":4611},{"d":"2023-11-24","o":18.9,"h":20.61,"l":18.9,"c":20.61,"v":2200},{"d":"2023-11-27","o":20.61,"h":21.24,"l":19.98,"c":19.98,"v":2300},{"d":"2023-11-28","o":20.51,"h":24.66,"l":20.51,"c":23.76,"v":26744},{"d":"2023-11-29","o":23.94,"h":23.94,"l":21.96,"c":22.77,"v":18044},{"d":"2023-11-30","o":22.38,"h":22.77,"l":19.8,"c":20.02,"v":10367},{"d":"2023-12-01","o":20.16,"h":22.05,"l":18.45,"c":19.58,"v":19278},{"d":"2023-12-04","o":19.62,"h":21.06,"l":18.9,"c":20.52,"v":5156},{"d":"2023-12-05","o":20.25,"h":20.92,"l":19.89,"c":20.16,"v":2978},{"d":"2023-12-06","o":20.52,"h":21.87,"l":20.25,"c":20.79,"v":10489},{"d":"2023-12-07","o":21.06,"h":22.41,"l":19.08,"c":19.08,"v":5122},{"d":"2023-12-08","o":19.8,"h":20.61,"l":19.17,"c":19.98,"v":5100},{"d":"2023-12-11","o":20.25,"h":21.42,"l":20.16,"c":20.7,"v":5822},{"d":"2023-12-12","o":21.06,"h":21.87,"l":20.88,"c":21.6,"v":3544},{"d":"2023-12-13","o":21.51,"h":23.4,"l":21.51,"c":23.4,"v":9678},{"d":"2023-12-14","o":22.05,"h":23.4,"l":21.6,"c":21.6,"v":8844},{"d":"2023-12-15","o":22.77,"h":23.3,"l":20.7,"c":21.51,"v":155178},{"d":"2023-12-18","o":22.14,"h":22.14,"l":20.79,"c":21.33,"v":3856},{"d":"2023-12-19","o":21.15,"h":21.96,"l":20.7,"c":21.15,"v":5311},{"d":"2023-12-20","o":21.33,"h":21.69,"l":19.35,"c":19.71,"v":6511},{"d":"2023-12-21","o":19.98,"h":21.6,"l":19.8,"c":21.51,"v":7978},{"d":"2023-12-22","o":21.33,"h":21.33,"l":19.62,"c":20.07,"v":8644},{"d":"2023-12-26","o":20.07,"h":20.7,"l":19.62,"c":20.52,"v":2022},{"d":"2023-12-27","o":20.25,"h":20.79,"l":19.89,"c":19.89,"v":4344},{"d":"2023-12-28","o":19.98,"h":20.25,"l":19.71,"c":20.25,"v":2078},{"d":"2023-12-29","o":20.29,"h":20.52,"l":19.89,"c":20.43,"v":3289},{"d":"2024-01-02","o":20.34,"h":20.43,"l":18.9,"c":19.08,"v":8267},{"d":"2024-01-03","o":18.54,"h":19.17,"l":17.63,"c":18.45,"v":120878},{"d":"2024-01-04","o":18.45,"h":18.9,"l":17.19,"c":18.81,"v":11111},{"d":"2024-01-05","o":18.09,"h":18.36,"l":17.37,"c":17.37,"v":5856},{"d":"2024-01-08","o":16.92,"h":18.45,"l":16.11,"c":18,"v":72544},{"d":"2024-01-09","o":18.18,"h":19.44,"l":17.28,"c":17.91,"v":7156},{"d":"2024-01-10","o":18.72,"h":18.85,"l":17.55,"c":18.18,"v":8478},{"d":"2024-01-11","o":18.27,"h":18.28,"l":16.47,"c":17.1,"v":9667},{"d":"2024-01-12","o":17.89,"h":17.91,"l":17.1,"c":17.64,"v":1011},{"d":"2024-01-16","o":17.51,"h":17.51,"l":15.84,"c":16.42,"v":17033},{"d":"2024-01-17","o":16.65,"h":17.37,"l":15.44,"c":15.66,"v":9089},{"d":"2024-01-18","o":15.75,"h":16.42,"l":14.85,"c":16.11,"v":6511},{"d":"2024-01-19","o":15.75,"h":15.75,"l":14.4,"c":14.49,"v":18644},{"d":"2024-01-22","o":14.67,"h":14.85,"l":13.68,"c":14.22,"v":16089},{"d":"2024-01-23","o":14.76,"h":15.8,"l":14.04,"c":15.21,"v":10756},{"d":"2024-01-24","o":15.75,"h":16.92,"l":15.3,"c":16.38,"v":5711},{"d":"2024-01-25","o":16.74,"h":17.1,"l":16.38,"c":16.92,"v":4744},{"d":"2024-01-26","o":16.65,"h":17.1,"l":16.47,"c":17.1,"v":6456},{"d":"2024-01-29","o":16.33,"h":17.55,"l":16.33,"c":17.1,"v":4422},{"d":"2024-01-30","o":16.74,"h":17.89,"l":16.65,"c":17.46,"v":10756},{"d":"2024-01-31","o":17.55,"h":18,"l":16.02,"c":17.1,"v":16256},{"d":"2024-02-01","o":17.1,"h":18,"l":16.83,"c":17.28,"v":8044},{"d":"2024-02-02","o":17.28,"h":17.46,"l":16.24,"c":16.74,"v":2200},{"d":"2024-02-05","o":17.1,"h":20.61,"l":16.72,"c":18.45,"v":15389},{"d":"2024-02-06","o":19.44,"h":19.44,"l":17.64,"c":17.64,"v":14544},{"d":"2024-02-07","o":17.55,"h":18.45,"l":17.37,"c":18.36,"v":4467},{"d":"2024-02-08","o":18.18,"h":19.8,"l":18.18,"c":19.35,"v":16156},{"d":"2024-02-09","o":19.35,"h":21.42,"l":19.17,"c":21.06,"v":11622},{"d":"2024-02-12","o":20.43,"h":20.88,"l":18.27,"c":19.08,"v":6944},{"d":"2024-02-13","o":18.09,"h":19.62,"l":17.19,"c":19.26,"v":4656},{"d":"2024-02-14","o":18.96,"h":19.26,"l":17.64,"c":18.99,"v":8311},{"d":"2024-02-15","o":19.17,"h":19.8,"l":17.73,"c":18.45,"v":6056},{"d":"2024-02-16","o":18.99,"h":20.61,"l":18.72,"c":19.53,"v":14156},{"d":"2024-02-20","o":19.17,"h":19.71,"l":18.99,"c":19.08,"v":5456},{"d":"2024-02-21","o":18.63,"h":19.35,"l":18.09,"c":18.81,"v":9489},{"d":"2024-02-22","o":18.45,"h":18.9,"l":16.92,"c":17.1,"v":10111},{"d":"2024-02-23","o":17.19,"h":17.19,"l":16.38,"c":16.83,"v":5444},{"d":"2024-02-26","o":16.47,"h":17.91,"l":16.38,"c":17.1,"v":8989},{"d":"2024-02-27","o":17.82,"h":22.05,"l":17.37,"c":21.87,"v":55644},{"d":"2024-02-28","o":21.51,"h":21.51,"l":18,"c":18.54,"v":47344},{"d":"2024-02-29","o":19.35,"h":19.62,"l":17.64,"c":17.82,"v":15667},{"d":"2024-03-01","o":18.63,"h":18.9,"l":18,"c":18,"v":13378},{"d":"2024-03-04","o":18.27,"h":18.9,"l":17.55,"c":18.63,"v":8278},{"d":"2024-03-05","o":18.09,"h":18.36,"l":16.47,"c":17.28,"v":23822},{"d":"2024-03-06","o":17.82,"h":18.45,"l":17.73,"c":18.18,"v":13944},{"d":"2024-03-07","o":17.91,"h":18.36,"l":16.92,"c":16.92,"v":9533},{"d":"2024-03-08","o":16.65,"h":18,"l":16.65,"c":16.92,"v":6933},{"d":"2024-03-11","o":16.92,"h":17.53,"l":16.92,"c":17.1,"v":7711},{"d":"2024-03-12","o":16.83,"h":17.55,"l":16.47,"c":17.28,"v":9756},{"d":"2024-03-13","o":17.55,"h":19.8,"l":16.74,"c":18.27,"v":45700},{"d":"2024-03-14","o":18.27,"h":18.9,"l":17.1,"c":17.46,"v":19944},{"d":"2024-03-15","o":17.37,"h":19.35,"l":17.19,"c":18,"v":29289},{"d":"2024-03-18","o":18.36,"h":18.63,"l":17.19,"c":17.28,"v":16967},{"d":"2024-03-19","o":17.82,"h":17.82,"l":16.47,"c":16.56,"v":13344},{"d":"2024-03-20","o":16.92,"h":17.37,"l":16.47,"c":17.01,"v":15122},{"d":"2024-03-21","o":16.74,"h":17.1,"l":16.2,"c":16.47,"v":7900},{"d":"2024-03-22","o":17.01,"h":17.19,"l":16.29,"c":16.83,"v":10678},{"d":"2024-03-25","o":17.37,"h":17.37,"l":15.93,"c":16.38,"v":6856},{"d":"2024-03-26","o":16.38,"h":16.38,"l":15.39,"c":15.57,"v":7233},{"d":"2024-03-27","o":15.8,"h":15.8,"l":14.85,"c":15.61,"v":3644},{"d":"2024-03-28","o":15.3,"h":16.55,"l":15.21,"c":16.11,"v":3667},{"d":"2024-04-01","o":16.2,"h":16.29,"l":15.3,"c":15.93,"v":9933},{"d":"2024-04-02","o":16.11,"h":16.11,"l":15.12,"c":15.48,"v":4900},{"d":"2024-04-03","o":15.75,"h":16.65,"l":15.57,"c":16.47,"v":5411},{"d":"2024-04-04","o":16.02,"h":16.29,"l":15.61,"c":16.11,"v":2700},{"d":"2024-04-05","o":15.93,"h":16.56,"l":15.66,"c":15.93,"v":3033},{"d":"2024-04-08","o":16.2,"h":16.2,"l":15.48,"c":15.93,"v":2833},{"d":"2024-04-09","o":15.66,"h":16.65,"l":15.58,"c":16.65,"v":4467},{"d":"2024-04-10","o":16.29,"h":16.5,"l":15.98,"c":16.11,"v":1644},{"d":"2024-04-11","o":16.11,"h":16.11,"l":15.75,"c":16.02,"v":1133},{"d":"2024-04-12","o":15.66,"h":15.84,"l":14.67,"c":15.12,"v":3378},{"d":"2024-04-15","o":16.56,"h":16.56,"l":13.95,"c":14.35,"v":6956},{"d":"2024-04-16","o":13.95,"h":16.08,"l":13.32,"c":13.32,"v":9856},{"d":"2024-04-17","o":13.86,"h":14.22,"l":12.73,"c":12.96,"v":14511},{"d":"2024-04-18","o":12.78,"h":14.66,"l":12.69,"c":13.86,"v":20278},{"d":"2024-04-19","o":14.4,"h":14.4,"l":12.51,"c":12.78,"v":7078},{"d":"2024-04-22","o":12.42,"h":12.87,"l":11.52,"c":11.97,"v":10800},{"d":"2024-04-23","o":11.7,"h":13.5,"l":11.7,"c":12.33,"v":31167},{"d":"2024-04-24","o":12.15,"h":12.28,"l":10.89,"c":11.07,"v":13256},{"d":"2024-04-25","o":11.52,"h":11.95,"l":10.98,"c":11.52,"v":9589},{"d":"2024-04-26","o":11.97,"h":11.99,"l":11.25,"c":11.52,"v":6489},{"d":"2024-04-29","o":11.7,"h":12.33,"l":11.25,"c":11.7,"v":7356},{"d":"2024-04-30","o":11.56,"h":12.06,"l":10.8,"c":10.98,"v":10589},{"d":"2024-05-01","o":10.89,"h":11.07,"l":10.44,"c":10.98,"v":4767},{"d":"2024-05-02","o":10.98,"h":12.06,"l":10.8,"c":11.25,"v":9844},{"d":"2024-05-03","o":11.07,"h":11.7,"l":10.66,"c":10.8,"v":7989},{"d":"2024-05-06","o":10.71,"h":11.52,"l":10.17,"c":11.43,"v":16089},{"d":"2024-05-07","o":10.98,"h":11.25,"l":10.5,"c":10.89,"v":10944},{"d":"2024-05-08","o":10.89,"h":11.88,"l":10.35,"c":11.34,"v":41900},{"d":"2024-05-09","o":11.7,"h":13.05,"l":10.53,"c":10.62,"v":312367},{"d":"2024-05-10","o":9.99,"h":10.89,"l":9.45,"c":10.66,"v":61389},{"d":"2024-05-13","o":10.08,"h":10.35,"l":9.54,"c":9.68,"v":21767},{"d":"2024-05-14","o":9.63,"h":9.68,"l":9,"c":9.45,"v":25722},{"d":"2024-05-15","o":9.18,"h":9.63,"l":8.89,"c":9.45,"v":15067},{"d":"2024-05-16","o":9.63,"h":9.63,"l":8.91,"c":9.27,"v":20500},{"d":"2024-05-17","o":9.36,"h":9.99,"l":8.95,"c":9.81,"v":25878},{"d":"2024-05-20","o":10.26,"h":10.26,"l":9.36,"c":9.81,"v":29733},{"d":"2024-05-21","o":9.9,"h":10.62,"l":9.81,"c":9.94,"v":29256},{"d":"2024-05-22","o":9.81,"h":9.9,"l":9.23,"c":9.81,"v":21556},{"d":"2024-05-23","o":9.81,"h":9.81,"l":8.91,"c":9.45,"v":16456},{"d":"2024-05-24","o":9.55,"h":9.63,"l":8.95,"c":9.18,"v":23944},{"d":"2024-05-28","o":9.18,"h":9.45,"l":8.37,"c":8.59,"v":17789},{"d":"2024-05-29","o":8.55,"h":8.55,"l":7.92,"c":8.23,"v":10233},{"d":"2024-05-30","o":8.19,"h":8.86,"l":7.47,"c":8.82,"v":21233},{"d":"2024-05-31","o":8.82,"h":8.82,"l":8.24,"c":8.72,"v":15200},{"d":"2024-06-03","o":8.37,"h":8.77,"l":7.94,"c":8.19,"v":10389},{"d":"2024-06-04","o":8.28,"h":8.28,"l":7.47,"c":7.69,"v":36000},{"d":"2024-06-05","o":7.48,"h":7.6,"l":6.9,"c":7.11,"v":19511},{"d":"2024-06-06","o":6.6,"h":7.47,"l":6.44,"c":7.04,"v":91422},{"d":"2024-06-07","o":7,"h":7.46,"l":6.75,"c":7.29,"v":6844},{"d":"2024-06-10","o":7.13,"h":7.9,"l":7.13,"c":7.62,"v":12278},{"d":"2024-06-11","o":7.78,"h":8.01,"l":7.62,"c":7.83,"v":13311},{"d":"2024-06-12","o":7.83,"h":8.55,"l":7.47,"c":8.2,"v":58356},{"d":"2024-06-13","o":8.19,"h":8.2,"l":7.58,"c":7.83,"v":6056},{"d":"2024-06-14","o":8.1,"h":8.18,"l":6.84,"c":7.49,"v":277211},{"d":"2024-06-17","o":7.73,"h":7.73,"l":6.39,"c":6.59,"v":24922},{"d":"2024-06-18","o":6.49,"h":7.65,"l":6.39,"c":7.24,"v":75978},{"d":"2024-06-20","o":7.38,"h":7.43,"l":6.75,"c":6.77,"v":41578},{"d":"2024-06-21","o":6.74,"h":7.29,"l":6.74,"c":7.09,"v":7144},{"d":"2024-06-24","o":7.11,"h":7.19,"l":6.77,"c":6.93,"v":12567},{"d":"2024-06-25","o":7.11,"h":7.56,"l":6.52,"c":6.66,"v":28922},{"d":"2024-06-26","o":6.92,"h":6.92,"l":6.13,"c":6.14,"v":15578},{"d":"2024-06-27","o":6.22,"h":6.3,"l":5.68,"c":5.94,"v":20100},{"d":"2024-06-28","o":5.86,"h":5.99,"l":5.4,"c":5.45,"v":33411},{"d":"2024-07-01","o":5.79,"h":5.8,"l":5.44,"c":5.63,"v":11933},{"d":"2024-07-02","o":5.58,"h":5.79,"l":5.33,"c":5.4,"v":17011},{"d":"2024-07-03","o":5.55,"h":5.67,"l":5.31,"c":5.54,"v":14933},{"d":"2024-07-05","o":5.66,"h":5.99,"l":5.49,"c":5.76,"v":14467},{"d":"2024-07-08","o":5.76,"h":6.03,"l":5.67,"c":5.94,"v":13789},{"d":"2024-07-09","o":5.85,"h":6.03,"l":5.76,"c":5.97,"v":3889},{"d":"2024-07-10","o":5.94,"h":6.3,"l":5.85,"c":6.3,"v":9356},{"d":"2024-07-11","o":6.27,"h":6.28,"l":5.89,"c":6.03,"v":6989},{"d":"2024-07-12","o":5.96,"h":6.28,"l":5.96,"c":6.13,"v":3833},{"d":"2024-07-15","o":6.12,"h":6.14,"l":5.72,"c":5.99,"v":8544},{"d":"2024-07-16","o":5.98,"h":7.92,"l":5.65,"c":7.65,"v":51244},{"d":"2024-07-17","o":7.56,"h":7.56,"l":6.63,"c":6.93,"v":10333},{"d":"2024-07-18","o":7.2,"h":7.2,"l":6.57,"c":6.58,"v":7211},{"d":"2024-07-19","o":6.93,"h":7.2,"l":6.6,"c":6.75,"v":4856},{"d":"2024-07-22","o":6.75,"h":7.2,"l":6.3,"c":6.94,"v":22100},{"d":"2024-07-23","o":6.84,"h":7.2,"l":6.44,"c":6.94,"v":12011},{"d":"2024-07-24","o":6.8,"h":6.97,"l":6.52,"c":6.93,"v":20089},{"d":"2024-07-25","o":6.86,"h":6.86,"l":6.12,"c":6.74,"v":41956},{"d":"2024-07-26","o":6.74,"h":6.75,"l":6.49,"c":6.66,"v":38211},{"d":"2024-07-29","o":6.39,"h":6.59,"l":6.21,"c":6.3,"v":27833},{"d":"2024-07-30","o":6.26,"h":6.26,"l":5.49,"c":5.49,"v":41589},{"d":"2024-07-31","o":5.76,"h":5.76,"l":5.22,"c":5.32,"v":20200},{"d":"2024-08-01","o":5.48,"h":5.53,"l":5.05,"c":5.29,"v":21656},{"d":"2024-08-02","o":4.95,"h":5.29,"l":4.72,"c":4.86,"v":13411},{"d":"2024-08-05","o":4.77,"h":4.95,"l":4.32,"c":4.36,"v":21944},{"d":"2024-08-06","o":4.59,"h":4.77,"l":4.38,"c":4.5,"v":10600},{"d":"2024-08-07","o":4.33,"h":4.5,"l":3.78,"c":3.98,"v":21356},{"d":"2024-08-08","o":3.8,"h":3.98,"l":3.78,"c":3.83,"v":15056},{"d":"2024-08-09","o":3.78,"h":3.88,"l":3.27,"c":3.37,"v":52089},{"d":"2024-08-12","o":3.42,"h":3.42,"l":3.15,"c":3.19,"v":15622},{"d":"2024-08-13","o":3.15,"h":3.22,"l":2.52,"c":2.67,"v":38167},{"d":"2024-08-14","o":2.7,"h":2.7,"l":2.47,"c":2.55,"v":39233},{"d":"2024-08-15","o":2.61,"h":2.61,"l":2.16,"c":2.25,"v":38711},{"d":"2024-08-16","o":2.3,"h":2.43,"l":2.17,"c":2.25,"v":56333},{"d":"2024-08-19","o":2.25,"h":3.02,"l":2.06,"c":2.94,"v":258111},{"d":"2024-08-20","o":2.88,"h":3.84,"l":2.43,"c":3.42,"v":485756},{"d":"2024-08-21","o":3.74,"h":4.32,"l":3.43,"c":4.01,"v":216456},{"d":"2024-08-22","o":4.24,"h":4.24,"l":3.33,"c":3.58,"v":153389},{"d":"2024-08-23","o":3.23,"h":5.69,"l":3.23,"c":4.31,"v":877600},{"d":"2024-08-26","o":4.31,"h":5.68,"l":4.07,"c":4.7,"v":503300},{"d":"2024-08-27","o":4.75,"h":5.25,"l":4.23,"c":4.85,"v":704800},{"d":"2024-08-28","o":5.41,"h":6.22,"l":5.2,"c":5.59,"v":813300},{"d":"2024-08-29","o":5.51,"h":5.84,"l":4.81,"c":5.21,"v":224700},{"d":"2024-08-30","o":5.17,"h":5.25,"l":4.7,"c":4.9,"v":171300},{"d":"2024-09-03","o":4.79,"h":4.87,"l":3.88,"c":4.36,"v":176700},{"d":"2024-09-04","o":4.38,"h":4.97,"l":4.25,"c":4.86,"v":101200},{"d":"2024-09-05","o":4.85,"h":5.39,"l":4.05,"c":4.06,"v":254200},{"d":"2024-09-06","o":4.06,"h":4.36,"l":3.56,"c":3.77,"v":79900},{"d":"2024-09-09","o":3.77,"h":3.9,"l":3.3,"c":3.42,"v":155100},{"d":"2024-09-10","o":3.37,"h":3.55,"l":3.08,"c":3.5,"v":111400},{"d":"2024-09-11","o":3.49,"h":3.6,"l":3.28,"c":3.54,"v":63000},{"d":"2024-09-12","o":3.4,"h":4.38,"l":3.4,"c":4.15,"v":197600},{"d":"2024-09-13","o":4.06,"h":4.35,"l":3.87,"c":4.04,"v":73700},{"d":"2024-09-16","o":4.08,"h":4.44,"l":3.91,"c":4.15,"v":52100},{"d":"2024-09-17","o":4.22,"h":4.38,"l":3.71,"c":3.9,"v":103400},{"d":"2024-09-18","o":3.85,"h":4.09,"l":3.03,"c":3.3,"v":158800},{"d":"2024-09-19","o":3.35,"h":3.96,"l":3.35,"c":3.85,"v":116700},{"d":"2024-09-20","o":3.82,"h":3.83,"l":3.41,"c":3.48,"v":77300},{"d":"2024-09-23","o":3.5,"h":3.7,"l":3.17,"c":3.65,"v":118400},{"d":"2024-09-24","o":3.78,"h":4.79,"l":3.62,"c":4.5,"v":433200},{"d":"2024-09-25","o":4.5,"h":5.48,"l":4.5,"c":5.29,"v":433700},{"d":"2024-09-26","o":5.56,"h":6.7,"l":5.4,"c":6.4,"v":500500},{"d":"2024-09-27","o":6.99,"h":7.48,"l":5.6,"c":6,"v":571100},{"d":"2024-09-30","o":6.27,"h":6.35,"l":5.27,"c":5.5,"v":316800},{"d":"2024-10-01","o":5.49,"h":5.7,"l":5.25,"c":5.3,"v":200900},{"d":"2024-10-02","o":5.45,"h":5.96,"l":5,"c":5.65,"v":364300},{"d":"2024-10-03","o":5.66,"h":5.86,"l":5.32,"c":5.59,"v":135300},{"d":"2024-10-04","o":5.65,"h":6.86,"l":5.39,"c":6.75,"v":507000},{"d":"2024-10-07","o":7.16,"h":8.31,"l":6.9,"c":7.97,"v":771600},{"d":"2024-10-08","o":6.93,"h":7.29,"l":6.2,"c":6.51,"v":369900},{"d":"2024-10-09","o":6.56,"h":6.83,"l":6.1,"c":6.48,"v":154000},{"d":"2024-10-10","o":6.59,"h":6.65,"l":5.3,"c":5.4,"v":337800},{"d":"2024-10-11","o":5.26,"h":5.56,"l":4.75,"c":5.31,"v":178200},{"d":"2024-10-14","o":5.46,"h":5.46,"l":5.05,"c":5.23,"v":61600},{"d":"2024-10-15","o":5.09,"h":5.09,"l":4.62,"c":4.9,"v":149800},{"d":"2024-10-16","o":5.01,"h":5.19,"l":4.65,"c":4.82,"v":103900},{"d":"2024-10-17","o":4.75,"h":5.1,"l":4.55,"c":5.1,"v":96700},{"d":"2024-10-18","o":5.37,"h":5.37,"l":4.88,"c":4.98,"v":82200},{"d":"2024-10-21","o":5.08,"h":5.37,"l":4.62,"c":4.87,"v":117300},{"d":"2024-10-22","o":4.85,"h":5.48,"l":4.71,"c":5.48,"v":113400},{"d":"2024-10-23","o":5.52,"h":5.96,"l":5.05,"c":5.15,"v":196000},{"d":"2024-10-24","o":5.18,"h":5.25,"l":4.9,"c":5.05,"v":159300},{"d":"2024-10-25","o":5.07,"h":5.25,"l":4.85,"c":5.02,"v":84400},{"d":"2024-10-28","o":4.97,"h":5.08,"l":4.85,"c":4.93,"v":84000},{"d":"2024-10-29","o":4.86,"h":5.09,"l":4.28,"c":4.45,"v":216300},{"d":"2024-10-30","o":4.51,"h":4.7,"l":4.31,"c":4.44,"v":63100},{"d":"2024-10-31","o":4.42,"h":5.17,"l":4.01,"c":5.09,"v":239200},{"d":"2024-11-01","o":5.05,"h":5.85,"l":5.05,"c":5.75,"v":406800},{"d":"2024-11-04","o":5.86,"h":7.2,"l":5.79,"c":6.28,"v":495500},{"d":"2024-11-05","o":6.39,"h":6.52,"l":5.54,"c":5.83,"v":120300},{"d":"2024-11-06","o":5.67,"h":6.59,"l":5.67,"c":6.45,"v":135700},{"d":"2024-11-07","o":6.45,"h":6.75,"l":6.39,"c":6.6,"v":89000},{"d":"2024-11-08","o":6.5,"h":6.5,"l":5.88,"c":6,"v":92600},{"d":"2024-11-11","o":6.34,"h":6.34,"l":5.5,"c":5.92,"v":123100},{"d":"2024-11-12","o":6,"h":6,"l":5.35,"c":5.39,"v":93200},{"d":"2024-11-13","o":5.47,"h":5.79,"l":5.45,"c":5.54,"v":65900},{"d":"2024-11-14","o":5.56,"h":5.8,"l":5.32,"c":5.57,"v":88600},{"d":"2024-11-15","o":5.57,"h":5.79,"l":5.11,"c":5.47,"v":130600},{"d":"2024-11-18","o":5.49,"h":6.13,"l":5.25,"c":5.79,"v":240200},{"d":"2024-11-19","o":5.75,"h":5.8,"l":5.22,"c":5.32,"v":165700},{"d":"2024-11-20","o":5.45,"h":5.52,"l":5.05,"c":5.46,"v":137400},{"d":"2024-11-21","o":5.57,"h":5.8,"l":5.34,"c":5.8,"v":66200},{"d":"2024-11-22","o":5.74,"h":5.95,"l":5.49,"c":5.95,"v":54100},{"d":"2024-11-25","o":5.97,"h":6.75,"l":5.86,"c":6.35,"v":253000},{"d":"2024-11-26","o":6.36,"h":6.43,"l":6.05,"c":6.19,"v":59400},{"d":"2024-11-27","o":6.12,"h":6.45,"l":5.88,"c":6.37,"v":55900},{"d":"2024-11-29","o":6.12,"h":6.36,"l":6.11,"c":6.16,"v":45600},{"d":"2024-12-02","o":6.25,"h":6.59,"l":6,"c":6.13,"v":80200},{"d":"2024-12-03","o":5.92,"h":6.39,"l":5.81,"c":6.37,"v":114100},{"d":"2024-12-04","o":6.4,"h":6.66,"l":6.17,"c":6.29,"v":96800},{"d":"2024-12-05","o":6.35,"h":6.35,"l":5.64,"c":5.66,"v":138500},{"d":"2024-12-06","o":5.8,"h":6.14,"l":5.74,"c":5.87,"v":45000},{"d":"2024-12-09","o":6.15,"h":6.49,"l":5.85,"c":6.02,"v":191500},{"d":"2024-12-10","o":5.99,"h":5.99,"l":5.67,"c":5.76,"v":62300},{"d":"2024-12-11","o":5.88,"h":5.88,"l":5.65,"c":5.66,"v":30200},{"d":"2024-12-12","o":5.72,"h":6.08,"l":5.72,"c":5.99,"v":92800},{"d":"2024-12-13","o":6,"h":6.46,"l":5.34,"c":5.47,"v":154600},{"d":"2024-12-16","o":5.41,"h":5.79,"l":5.35,"c":5.6,"v":34700},{"d":"2024-12-17","o":5.4,"h":5.77,"l":5.1,"c":5.34,"v":178800},{"d":"2024-12-18","o":5.34,"h":5.45,"l":4.81,"c":4.94,"v":93100},{"d":"2024-12-19","o":5.15,"h":5.15,"l":4.7,"c":4.99,"v":51300},{"d":"2024-12-20","o":4.94,"h":4.99,"l":4.7,"c":4.89,"v":51700},{"d":"2024-12-23","o":4.89,"h":5.14,"l":4.73,"c":5.11,"v":29300},{"d":"2024-12-24","o":5.07,"h":5.36,"l":4.99,"c":5.25,"v":213300},{"d":"2024-12-26","o":5.88,"h":6.65,"l":5.62,"c":6.24,"v":466200},{"d":"2024-12-27","o":6.2,"h":6.24,"l":5.62,"c":6.15,"v":142000},{"d":"2024-12-30","o":6.1,"h":6.19,"l":5.76,"c":5.97,"v":83200},{"d":"2024-12-31","o":5.92,"h":6.15,"l":5.72,"c":5.77,"v":81000},{"d":"2025-01-02","o":5.78,"h":6.04,"l":5.65,"c":5.66,"v":43700},{"d":"2025-01-03","o":5.9,"h":6.3,"l":5.71,"c":6.11,"v":158600},{"d":"2025-01-06","o":6.29,"h":6.4,"l":6.03,"c":6.12,"v":135900},{"d":"2025-01-07","o":6.1,"h":6.1,"l":5.37,"c":5.56,"v":76600},{"d":"2025-01-08","o":5.61,"h":5.61,"l":5.11,"c":5.27,"v":57500},{"d":"2025-01-10","o":5.27,"h":5.6,"l":4.96,"c":5.6,"v":139500},{"d":"2025-01-13","o":5.6,"h":5.71,"l":5.05,"c":5.17,"v":76400},{"d":"2025-01-14","o":5.2,"h":5.46,"l":5.2,"c":5.33,"v":26300},{"d":"2025-01-15","o":5.16,"h":5.43,"l":5.05,"c":5.34,"v":116400},{"d":"2025-01-16","o":5.26,"h":5.3,"l":5.03,"c":5.14,"v":102200},{"d":"2025-01-17","o":5.37,"h":5.86,"l":5.19,"c":5.85,"v":98200},{"d":"2025-01-21","o":5.82,"h":5.82,"l":5.46,"c":5.59,"v":69600},{"d":"2025-01-22","o":5.31,"h":5.7,"l":5.05,"c":5.19,"v":195200},{"d":"2025-01-23","o":5.18,"h":5.45,"l":4.93,"c":5.04,"v":88400},{"d":"2025-01-24","o":4.97,"h":5.12,"l":4.8,"c":5.06,"v":86100},{"d":"2025-01-27","o":6.08,"h":6.08,"l":4.21,"c":4.62,"v":1478100},{"d":"2025-01-28","o":4.75,"h":4.76,"l":4.17,"c":4.5,"v":128900},{"d":"2025-01-29","o":4.67,"h":4.67,"l":3.91,"c":4.3,"v":115700},{"d":"2025-01-30","o":4.22,"h":4.48,"l":4.22,"c":4.47,"v":63000},{"d":"2025-01-31","o":4.47,"h":4.54,"l":4.11,"c":4.11,"v":131500},{"d":"2025-02-03","o":4.02,"h":4.27,"l":3.81,"c":4.16,"v":114900},{"d":"2025-02-04","o":4.09,"h":4.88,"l":4.01,"c":4.71,"v":243600},{"d":"2025-02-05","o":4.75,"h":4.75,"l":4.26,"c":4.5,"v":129300},{"d":"2025-02-06","o":4.67,"h":5.34,"l":4.5,"c":5.22,"v":290100},{"d":"2025-02-07","o":5.35,"h":5.5,"l":5.09,"c":5.37,"v":232100},{"d":"2025-02-10","o":5.34,"h":5.59,"l":5.18,"c":5.41,"v":117500},{"d":"2025-02-11","o":5.31,"h":5.33,"l":4.98,"c":5.08,"v":109000},{"d":"2025-02-12","o":5.08,"h":5.25,"l":4.92,"c":5.15,"v":64200},{"d":"2025-02-13","o":5.02,"h":5.21,"l":4.91,"c":5.16,"v":82200},{"d":"2025-02-14","o":5.25,"h":5.43,"l":4.95,"c":5.19,"v":173900},{"d":"2025-02-18","o":5.17,"h":5.34,"l":4.78,"c":4.88,"v":132900},{"d":"2025-02-19","o":4.93,"h":5.09,"l":4.88,"c":5,"v":83500},{"d":"2025-02-20","o":5.01,"h":5.12,"l":4.85,"c":5.12,"v":54100},{"d":"2025-02-21","o":5.26,"h":5.43,"l":5.13,"c":5.3,"v":177600},{"d":"2025-02-24","o":5.49,"h":5.49,"l":4.77,"c":4.95,"v":94100},{"d":"2025-02-25","o":4.94,"h":4.94,"l":4.32,"c":4.43,"v":78900},{"d":"2025-02-26","o":4.55,"h":4.67,"l":4.46,"c":4.49,"v":42700},{"d":"2025-02-27","o":4.51,"h":4.7,"l":4.39,"c":4.55,"v":57500},{"d":"2025-02-28","o":4.55,"h":4.67,"l":4.33,"c":4.67,"v":33200},{"d":"2025-03-03","o":4.7,"h":4.75,"l":4.28,"c":4.38,"v":77400},{"d":"2025-03-04","o":4.4,"h":4.67,"l":4.3,"c":4.45,"v":66200},{"d":"2025-03-05","o":4.7,"h":4.7,"l":4.31,"c":4.54,"v":49600},{"d":"2025-03-06","o":4.54,"h":4.94,"l":4.32,"c":4.55,"v":45700},{"d":"2025-03-07","o":4.49,"h":4.67,"l":3.84,"c":4.26,"v":86500},{"d":"2025-03-10","o":4.26,"h":4.27,"l":3.55,"c":3.77,"v":82100},{"d":"2025-03-11","o":3.83,"h":4.2,"l":3.83,"c":3.99,"v":81700},{"d":"2025-03-12","o":4.01,"h":4.32,"l":3.93,"c":4.32,"v":49400},{"d":"2025-03-13","o":4.2,"h":4.24,"l":3.9,"c":3.91,"v":54200},{"d":"2025-03-14","o":4.17,"h":4.23,"l":3.85,"c":3.97,"v":94900},{"d":"2025-03-17","o":3.97,"h":4.18,"l":3.8,"c":3.92,"v":61700},{"d":"2025-03-18","o":4.14,"h":4.14,"l":3.75,"c":3.75,"v":65700},{"d":"2025-03-19","o":3.89,"h":3.89,"l":3.36,"c":3.38,"v":111800},{"d":"2025-03-20","o":3.6,"h":3.99,"l":3.39,"c":3.87,"v":79300},{"d":"2025-03-21","o":3.88,"h":4.19,"l":3.62,"c":4.18,"v":55800},{"d":"2025-03-24","o":4.26,"h":4.26,"l":4.07,"c":4.19,"v":35400},{"d":"2025-03-25","o":4.19,"h":4.45,"l":4,"c":4.38,"v":44200},{"d":"2025-03-26","o":4.43,"h":4.43,"l":4.03,"c":4.16,"v":35600},{"d":"2025-03-27","o":4.09,"h":4.32,"l":3.95,"c":4.14,"v":69400},{"d":"2025-03-28","o":4.14,"h":4.18,"l":3.82,"c":3.9,"v":71000},{"d":"2025-03-31","o":3.9,"h":4.36,"l":3.84,"c":4.29,"v":37000},{"d":"2025-04-01","o":4.29,"h":4.4,"l":4.01,"c":4.01,"v":51300},{"d":"2025-04-02","o":4.27,"h":4.27,"l":4,"c":4.23,"v":61300},{"d":"2025-04-03","o":4.03,"h":4.14,"l":3.87,"c":4,"v":32800},{"d":"2025-04-04","o":3.7,"h":3.88,"l":2.93,"c":3.1,"v":295200},{"d":"2025-04-07","o":2.88,"h":3.15,"l":2.62,"c":3.01,"v":91600},{"d":"2025-04-08","o":2.97,"h":2.99,"l":2.2,"c":2.23,"v":175600},{"d":"2025-04-09","o":2.23,"h":2.77,"l":2.11,"c":2.75,"v":319200},{"d":"2025-04-10","o":2.52,"h":2.66,"l":2.39,"c":2.57,"v":75300},{"d":"2025-04-11","o":2.48,"h":2.64,"l":2.35,"c":2.52,"v":56700},{"d":"2025-04-14","o":2.52,"h":2.9,"l":2.52,"c":2.78,"v":114800},{"d":"2025-04-15","o":2.78,"h":2.88,"l":2.66,"c":2.83,"v":34500},{"d":"2025-04-16","o":2.77,"h":2.82,"l":2.52,"c":2.59,"v":45900},{"d":"2025-04-17","o":2.73,"h":3.06,"l":2.52,"c":2.92,"v":66700},{"d":"2025-04-21","o":2.97,"h":2.97,"l":2.79,"c":2.88,"v":42400},{"d":"2025-04-22","o":2.79,"h":3.44,"l":2.79,"c":3.44,"v":95000},{"d":"2025-04-23","o":3.47,"h":3.6,"l":3.1,"c":3.4,"v":200200},{"d":"2025-04-24","o":3.31,"h":3.69,"l":3.11,"c":3.67,"v":158600},{"d":"2025-04-25","o":3.71,"h":3.85,"l":3.42,"c":3.6,"v":132800},{"d":"2025-04-28","o":3.65,"h":3.69,"l":3.3,"c":3.45,"v":58100},{"d":"2025-04-29","o":3.43,"h":3.43,"l":3.02,"c":3.1,"v":113400},{"d":"2025-04-30","o":3.05,"h":3.64,"l":2.9,"c":3.64,"v":153200},{"d":"2025-05-01","o":3.84,"h":3.85,"l":3.48,"c":3.57,"v":100300},{"d":"2025-05-02","o":3.65,"h":3.84,"l":3.51,"c":3.76,"v":70900},{"d":"2025-05-05","o":3.68,"h":3.68,"l":3.35,"c":3.36,"v":53900},{"d":"2025-05-06","o":3.47,"h":3.58,"l":3.23,"c":3.29,"v":70300},{"d":"2025-05-07","o":3.37,"h":3.48,"l":3.24,"c":3.48,"v":34700},{"d":"2025-05-08","o":3.61,"h":4.02,"l":3.29,"c":3.75,"v":207400},{"d":"2025-05-09","o":3.97,"h":4,"l":3.55,"c":3.62,"v":70600},{"d":"2025-05-12","o":3.89,"h":3.89,"l":3.4,"c":3.55,"v":103100},{"d":"2025-05-13","o":3.59,"h":3.84,"l":3.38,"c":3.77,"v":263500},{"d":"2025-05-14","o":3.89,"h":3.89,"l":3.46,"c":3.57,"v":118000},{"d":"2025-05-15","o":3.62,"h":3.85,"l":3.46,"c":3.54,"v":510500},{"d":"2025-05-16","o":3.64,"h":3.69,"l":3.3,"c":3.47,"v":211400},{"d":"2025-05-19","o":3.33,"h":3.46,"l":3.22,"c":3.24,"v":76800},{"d":"2025-05-20","o":3.25,"h":3.34,"l":3.05,"c":3.07,"v":57300},{"d":"2025-05-21","o":3.22,"h":3.64,"l":3.07,"c":3.54,"v":415600},{"d":"2025-05-22","o":3.51,"h":3.7,"l":3.33,"c":3.55,"v":401200},{"d":"2025-05-23","o":3.51,"h":3.78,"l":3.26,"c":3.39,"v":423500},{"d":"2025-05-27","o":3.39,"h":3.49,"l":3.22,"c":3.24,"v":94100},{"d":"2025-05-28","o":3.21,"h":3.4,"l":3.08,"c":3.08,"v":95000},{"d":"2025-05-29","o":3.22,"h":3.22,"l":2.8,"c":2.87,"v":145400},{"d":"2025-05-30","o":2.88,"h":3.1,"l":2.72,"c":3.1,"v":120900},{"d":"2025-06-02","o":3.05,"h":3.14,"l":2.95,"c":3.07,"v":50500},{"d":"2025-06-03","o":3,"h":3.05,"l":2.93,"c":2.95,"v":60100},{"d":"2025-06-04","o":2.96,"h":3.1,"l":2.94,"c":3,"v":120300},{"d":"2025-06-05","o":2.97,"h":3.01,"l":2.76,"c":2.84,"v":146300},{"d":"2025-06-06","o":2.84,"h":3.01,"l":2.8,"c":2.98,"v":128700},{"d":"2025-06-09","o":2.95,"h":3.1,"l":2.82,"c":3.02,"v":146400},{"d":"2025-06-10","o":2.91,"h":2.97,"l":2.8,"c":2.87,"v":78400},{"d":"2025-06-11","o":2.88,"h":2.95,"l":2.81,"c":2.87,"v":51800},{"d":"2025-06-12","o":2.82,"h":2.82,"l":2.47,"c":2.51,"v":181600},{"d":"2025-06-13","o":2.5,"h":2.67,"l":2.31,"c":2.36,"v":151200},{"d":"2025-06-16","o":2.37,"h":2.55,"l":2.33,"c":2.47,"v":106000},{"d":"2025-06-17","o":2.47,"h":2.53,"l":2.37,"c":2.48,"v":35300},{"d":"2025-06-18","o":2.41,"h":2.45,"l":2.3,"c":2.31,"v":114000},{"d":"2025-06-20","o":2.28,"h":2.48,"l":2.25,"c":2.36,"v":165600},{"d":"2025-06-23","o":2.58,"h":2.62,"l":2.35,"c":2.47,"v":99600},{"d":"2025-06-24","o":2.5,"h":2.98,"l":2.4,"c":2.75,"v":186700},{"d":"2025-06-25","o":2.75,"h":3.06,"l":2.68,"c":3.05,"v":126200},{"d":"2025-06-26","o":2.96,"h":3.02,"l":2.8,"c":2.93,"v":97600},{"d":"2025-06-27","o":2.87,"h":2.97,"l":2.79,"c":2.8,"v":89200},{"d":"2025-06-30","o":2.85,"h":3.1,"l":2.72,"c":2.86,"v":126700},{"d":"2025-07-01","o":2.98,"h":2.98,"l":2.8,"c":2.82,"v":62300},{"d":"2025-07-02","o":2.83,"h":2.92,"l":2.6,"c":2.75,"v":72000},{"d":"2025-07-03","o":2.75,"h":2.9,"l":2.3,"c":2.54,"v":219500},{"d":"2025-07-07","o":2.45,"h":2.51,"l":2.27,"c":2.29,"v":142000},{"d":"2025-07-08","o":2.32,"h":2.46,"l":2.31,"c":2.45,"v":131700},{"d":"2025-07-09","o":2.4,"h":2.6,"l":2.2,"c":2.32,"v":437000},{"d":"2025-07-10","o":2.3,"h":2.44,"l":2.3,"c":2.41,"v":91100},{"d":"2025-07-11","o":2.46,"h":2.52,"l":2.26,"c":2.33,"v":125100},{"d":"2025-07-14","o":2.37,"h":2.45,"l":1.91,"c":2.02,"v":703300},{"d":"2025-07-15","o":2.09,"h":2.12,"l":1.92,"c":1.98,"v":350100},{"d":"2025-07-16","o":2,"h":2.13,"l":1.81,"c":2.1,"v":323500},{"d":"2025-07-17","o":2.13,"h":2.17,"l":1.92,"c":2,"v":147600},{"d":"2025-07-18","o":2.02,"h":2.07,"l":1.82,"c":1.82,"v":390300},{"d":"2025-07-21","o":1.87,"h":2.07,"l":1.87,"c":2.01,"v":389800},{"d":"2025-07-22","o":2,"h":2.19,"l":1.91,"c":2.16,"v":236500},{"d":"2025-07-23","o":2.16,"h":2.36,"l":2.16,"c":2.26,"v":151300},{"d":"2025-07-24","o":2.31,"h":2.31,"l":2.09,"c":2.09,"v":140700},{"d":"2025-07-25","o":2.17,"h":2.17,"l":1.88,"c":1.95,"v":228200},{"d":"2025-07-28","o":2.03,"h":2.04,"l":1.89,"c":1.91,"v":104700},{"d":"2025-07-29","o":1.96,"h":1.96,"l":1.76,"c":1.8,"v":177600},{"d":"2025-07-30","o":1.8,"h":1.86,"l":1.75,"c":1.8,"v":207900},{"d":"2025-07-31","o":1.78,"h":1.85,"l":1.72,"c":1.79,"v":130800},{"d":"2025-08-01","o":1.75,"h":1.75,"l":1.6,"c":1.7,"v":216100},{"d":"2025-08-04","o":1.7,"h":1.83,"l":1.7,"c":1.77,"v":50100},{"d":"2025-08-05","o":1.86,"h":1.86,"l":1.65,"c":1.7,"v":118100},{"d":"2025-08-06","o":1.7,"h":1.7,"l":1.55,"c":1.63,"v":172600},{"d":"2025-08-07","o":1.65,"h":1.76,"l":1.6,"c":1.6,"v":122400},{"d":"2025-08-08","o":1.6,"h":1.72,"l":1.6,"c":1.62,"v":161200},{"d":"2025-08-11","o":1.7,"h":1.7,"l":1.56,"c":1.56,"v":63700},{"d":"2025-08-12","o":1.58,"h":1.6,"l":1.53,"c":1.57,"v":132800},{"d":"2025-08-13","o":1.55,"h":1.61,"l":1.55,"c":1.57,"v":46700},{"d":"2025-08-14","o":1.58,"h":1.6,"l":1.53,"c":1.55,"v":68600},{"d":"2025-08-15","o":1.59,"h":1.59,"l":1.5,"c":1.51,"v":138300},{"d":"2025-08-18","o":1.51,"h":1.66,"l":1.51,"c":1.56,"v":171900},{"d":"2025-08-19","o":1.59,"h":1.62,"l":1.46,"c":1.51,"v":85000},{"d":"2025-08-20","o":1.52,"h":1.52,"l":1.4,"c":1.43,"v":107500},{"d":"2025-08-21","o":1.43,"h":1.49,"l":1.4,"c":1.45,"v":97500},{"d":"2025-08-22","o":1.48,"h":1.55,"l":1.41,"c":1.48,"v":164000},{"d":"2025-08-25","o":1.48,"h":1.54,"l":1.48,"c":1.48,"v":122400},{"d":"2025-08-26","o":1.49,"h":1.92,"l":1.47,"c":1.81,"v":874200},{"d":"2025-08-27","o":1.8,"h":1.8,"l":1.56,"c":1.6,"v":227500},{"d":"2025-08-28","o":1.6,"h":1.69,"l":1.59,"c":1.61,"v":96800},{"d":"2025-08-29","o":1.65,"h":1.65,"l":1.49,"c":1.59,"v":73400},{"d":"2025-09-02","o":1.61,"h":1.61,"l":1.42,"c":1.51,"v":206600},{"d":"2025-09-03","o":1.52,"h":1.53,"l":1.45,"c":1.48,"v":111600},{"d":"2025-09-04","o":1.5,"h":1.5,"l":1.35,"c":1.41,"v":184800},{"d":"2025-09-05","o":1.39,"h":1.49,"l":1.29,"c":1.49,"v":335700},{"d":"2025-09-08","o":1.5,"h":1.5,"l":1.38,"c":1.41,"v":139800},{"d":"2025-09-09","o":1.41,"h":1.6,"l":1.36,"c":1.59,"v":657000},{"d":"2025-09-10","o":1.54,"h":1.61,"l":1.49,"c":1.57,"v":223000},{"d":"2025-09-11","o":1.59,"h":1.75,"l":1.57,"c":1.68,"v":441100},{"d":"2025-09-12","o":1.68,"h":1.75,"l":1.58,"c":1.65,"v":213600},{"d":"2025-09-15","o":1.7,"h":1.74,"l":1.56,"c":1.7,"v":243400},{"d":"2025-09-16","o":1.68,"h":1.7,"l":1.56,"c":1.6,"v":133900},{"d":"2025-09-17","o":1.64,"h":1.72,"l":1.52,"c":1.66,"v":367000},{"d":"2025-09-18","o":1.71,"h":1.73,"l":1.62,"c":1.71,"v":270900},{"d":"2025-09-19","o":1.73,"h":1.77,"l":1.65,"c":1.76,"v":213400},{"d":"2025-09-22","o":1.75,"h":1.86,"l":1.63,"c":1.69,"v":256400},{"d":"2025-09-23","o":1.65,"h":1.7,"l":1.54,"c":1.61,"v":172300},{"d":"2025-09-24","o":1.61,"h":1.78,"l":1.57,"c":1.68,"v":110900},{"d":"2025-09-25","o":1.68,"h":1.68,"l":1.19,"c":1.29,"v":1046200},{"d":"2025-09-26","o":1.32,"h":1.34,"l":1.22,"c":1.33,"v":242300},{"d":"2025-09-29","o":1.3,"h":1.33,"l":1.18,"c":1.21,"v":403100},{"d":"2025-09-30","o":1.26,"h":1.26,"l":1.13,"c":1.25,"v":525200},{"d":"2025-10-01","o":1.2,"h":1.27,"l":1.18,"c":1.21,"v":220700},{"d":"2025-10-02","o":1.23,"h":1.27,"l":1.15,"c":1.24,"v":325600},{"d":"2025-10-03","o":1.25,"h":1.26,"l":1.2,"c":1.21,"v":101400},{"d":"2025-10-06","o":1.23,"h":1.23,"l":1.14,"c":1.22,"v":227100},{"d":"2025-10-07","o":1.21,"h":1.22,"l":1.14,"c":1.15,"v":177500},{"d":"2025-10-08","o":1.17,"h":1.18,"l":1.1,"c":1.12,"v":176600},{"d":"2025-10-09","o":1.17,"h":1.2,"l":1.14,"c":1.18,"v":262400},{"d":"2025-10-10","o":1.2,"h":1.2,"l":1.08,"c":1.1,"v":509900},{"d":"2025-10-13","o":1.09,"h":1.23,"l":1.08,"c":1.2,"v":335300},{"d":"2025-10-14","o":1.2,"h":1.42,"l":1.15,"c":1.37,"v":731100},{"d":"2025-10-15","o":1.37,"h":1.57,"l":1.34,"c":1.55,"v":616000},{"d":"2025-10-16","o":1.5,"h":1.55,"l":1.39,"c":1.41,"v":404300},{"d":"2025-10-17","o":1.32,"h":1.38,"l":1.27,"c":1.3,"v":121700},{"d":"2025-10-20","o":1.34,"h":1.38,"l":1.25,"c":1.28,"v":196200},{"d":"2025-10-21","o":1.27,"h":1.33,"l":1.25,"c":1.27,"v":58000},{"d":"2025-10-22","o":1.26,"h":1.26,"l":1.16,"c":1.2,"v":115500},{"d":"2025-10-23","o":1.17,"h":1.24,"l":1.15,"c":1.18,"v":124600},{"d":"2025-10-24","o":1.17,"h":1.26,"l":1.17,"c":1.22,"v":99100},{"d":"2025-10-27","o":1.24,"h":1.26,"l":1.22,"c":1.23,"v":62200},{"d":"2025-10-28","o":1.26,"h":1.26,"l":1.18,"c":1.23,"v":98800},{"d":"2025-10-29","o":1.19,"h":1.23,"l":1.1,"c":1.11,"v":358500},{"d":"2025-10-30","o":1.12,"h":1.14,"l":1.08,"c":1.13,"v":119400},{"d":"2025-10-31","o":1.13,"h":1.23,"l":1.03,"c":1.07,"v":382100},{"d":"2025-11-03","o":1.07,"h":1.09,"l":0.94,"c":0.96,"v":641600},{"d":"2025-11-04","o":0.96,"h":0.96,"l":0.77,"c":0.83,"v":551900},{"d":"2025-11-05","o":0.83,"h":0.95,"l":0.83,"c":0.9,"v":269800},{"d":"2025-11-06","o":0.92,"h":0.92,"l":0.83,"c":0.87,"v":256200},{"d":"2025-11-07","o":0.85,"h":0.86,"l":0.78,"c":0.83,"v":261700},{"d":"2025-11-10","o":0.84,"h":0.89,"l":0.82,"c":0.84,"v":38900},{"d":"2025-11-11","o":0.85,"h":0.85,"l":0.79,"c":0.82,"v":57500},{"d":"2025-11-12","o":0.84,"h":0.85,"l":0.82,"c":0.84,"v":46100},{"d":"2025-11-13","o":0.86,"h":0.86,"l":0.76,"c":0.82,"v":268500},{"d":"2025-11-14","o":0.76,"h":0.81,"l":0.72,"c":0.79,"v":184400},{"d":"2025-11-17","o":0.8,"h":0.8,"l":0.74,"c":0.74,"v":124700},{"d":"2025-11-18","o":0.73,"h":0.75,"l":0.66,"c":0.68,"v":341100},{"d":"2025-11-19","o":0.68,"h":0.71,"l":0.67,"c":0.68,"v":104000},{"d":"2025-11-20","o":0.7,"h":0.72,"l":0.62,"c":0.62,"v":140500},{"d":"2025-11-21","o":0.65,"h":0.8,"l":0.6,"c":0.8,"v":997000},{"d":"2025-11-24","o":0.79,"h":0.84,"l":0.66,"c":0.68,"v":351000},{"d":"2025-11-25","o":0.68,"h":0.78,"l":0.65,"c":0.73,"v":127000},{"d":"2025-11-26","o":0.7,"h":0.78,"l":0.69,"c":0.76,"v":143100},{"d":"2025-11-28","o":0.77,"h":0.77,"l":0.72,"c":0.73,"v":93600},{"d":"2025-12-01","o":0.73,"h":0.75,"l":0.68,"c":0.69,"v":196000},{"d":"2025-12-02","o":0.69,"h":0.73,"l":0.65,"c":0.65,"v":100000},{"d":"2025-12-03","o":0.65,"h":0.68,"l":0.64,"c":0.66,"v":106900},{"d":"2025-12-04","o":0.67,"h":0.7,"l":0.67,"c":0.69,"v":220800},{"d":"2025-12-05","o":0.69,"h":0.71,"l":0.68,"c":0.68,"v":160200},{"d":"2025-12-08","o":0.7,"h":0.7,"l":0.64,"c":0.65,"v":86300},{"d":"2025-12-09","o":0.63,"h":0.66,"l":0.62,"c":0.64,"v":104700},{"d":"2025-12-10","o":0.62,"h":0.67,"l":0.6,"c":0.63,"v":155300},{"d":"2025-12-11","o":0.62,"h":0.64,"l":0.59,"c":0.61,"v":189900},{"d":"2025-12-12","o":0.61,"h":0.63,"l":0.56,"c":0.59,"v":253900},{"d":"2025-12-15","o":0.56,"h":0.6,"l":0.51,"c":0.56,"v":511200},{"d":"2025-12-16","o":0.54,"h":0.6,"l":0.52,"c":0.58,"v":178700},{"d":"2025-12-17","o":0.55,"h":0.56,"l":0.52,"c":0.52,"v":196100},{"d":"2025-12-18","o":0.53,"h":0.53,"l":0.45,"c":0.47,"v":292400},{"d":"2025-12-19","o":0.48,"h":0.53,"l":0.48,"c":0.51,"v":375800},{"d":"2025-12-22","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":203700},{"d":"2025-12-23","o":0.47,"h":0.5,"l":0.45,"c":0.45,"v":209200},{"d":"2025-12-24","o":0.45,"h":0.46,"l":0.41,"c":0.46,"v":227800},{"d":"2025-12-26","o":0.45,"h":0.49,"l":0.42,"c":0.43,"v":362700},{"d":"2025-12-29","o":0.41,"h":0.45,"l":0.41,"c":0.41,"v":159300},{"d":"2025-12-30","o":0.41,"h":0.49,"l":0.41,"c":0.41,"v":495500},{"d":"2025-12-31","o":0.41,"h":0.45,"l":0.38,"c":0.41,"v":583100},{"d":"2026-01-02","o":0.42,"h":0.45,"l":0.39,"c":0.43,"v":99800},{"d":"2026-01-05","o":0.43,"h":0.45,"l":0.41,"c":0.44,"v":154400},{"d":"2026-01-06","o":0.43,"h":0.5,"l":0.43,"c":0.47,"v":153600},{"d":"2026-01-07","o":0.48,"h":0.48,"l":0.41,"c":0.43,"v":181200},{"d":"2026-01-08","o":0.43,"h":0.43,"l":0.39,"c":0.41,"v":130900},{"d":"2026-01-09","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":370200},{"d":"2026-01-12","o":0.38,"h":0.38,"l":0.34,"c":0.35,"v":320800},{"d":"2026-01-13","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":102200},{"d":"2026-01-14","o":0.4,"h":0.4,"l":0.34,"c":0.34,"v":185400},{"d":"2026-01-15","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":161300},{"d":"2026-01-16","o":0.36,"h":0.39,"l":0.36,"c":0.36,"v":129000},{"d":"2026-01-20","o":0.4,"h":0.4,"l":0.34,"c":0.34,"v":141700},{"d":"2026-01-21","o":0.36,"h":0.38,"l":0.31,"c":0.32,"v":262700},{"d":"2026-01-22","o":0.35,"h":0.35,"l":0.29,"c":0.29,"v":307600},{"d":"2026-01-23","o":0.3,"h":0.3,"l":0.27,"c":0.28,"v":336300},{"d":"2026-01-26","o":0.31,"h":0.31,"l":0.27,"c":0.29,"v":469600},{"d":"2026-01-27","o":0.29,"h":0.29,"l":0.26,"c":0.28,"v":364700},{"d":"2026-01-28","o":0.28,"h":0.28,"l":0.25,"c":0.25,"v":425700},{"d":"2026-01-29","o":0.25,"h":0.27,"l":0.2,"c":0.21,"v":802800},{"d":"2026-01-30","o":0.2,"h":0.26,"l":0.19,"c":0.23,"v":3513900},{"d":"2026-02-02","o":0.23,"h":0.23,"l":0.2,"c":0.22,"v":912300},{"d":"2026-02-03","o":0.22,"h":0.24,"l":0.22,"c":0.22,"v":837500},{"d":"2026-02-04","o":0.22,"h":0.22,"l":0.2,"c":0.21,"v":871300},{"d":"2026-02-05","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":570800},{"d":"2026-02-06","o":0.2,"h":0.24,"l":0.2,"c":0.22,"v":537000},{"d":"2026-02-09","o":0.23,"h":0.25,"l":0.22,"c":0.24,"v":419300},{"d":"2026-02-10","o":0.25,"h":0.28,"l":0.23,"c":0.26,"v":1104400},{"d":"2026-02-11","o":0.23,"h":0.26,"l":0.23,"c":0.24,"v":451800},{"d":"2026-02-12","o":0.25,"h":0.28,"l":0.24,"c":0.26,"v":592700},{"d":"2026-02-13","o":0.26,"h":0.39,"l":0.22,"c":0.23,"v":15360900},{"d":"2026-02-17","o":0.26,"h":0.3,"l":0.23,"c":0.28,"v":3338300},{"d":"2026-02-18","o":0.28,"h":0.28,"l":0.24,"c":0.25,"v":1179500},{"d":"2026-02-19","o":0.25,"h":0.28,"l":0.22,"c":0.26,"v":1784900},{"d":"2026-02-20","o":0.27,"h":0.28,"l":0.25,"c":0.25,"v":668500},{"d":"2026-02-23","o":0.25,"h":0.25,"l":0.22,"c":0.23,"v":1115300},{"d":"2026-02-24","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":556600},{"d":"2026-02-25","o":0.22,"h":0.25,"l":0.22,"c":0.24,"v":995400},{"d":"2026-02-26","o":0.24,"h":0.26,"l":0.23,"c":0.24,"v":943600},{"d":"2026-02-27","o":0.23,"h":0.25,"l":0.22,"c":0.23,"v":686000},{"d":"2026-03-02","o":0.23,"h":0.24,"l":0.22,"c":0.22,"v":939100},{"d":"2026-03-03","o":0.23,"h":0.23,"l":0.2,"c":0.22,"v":955200},{"d":"2026-03-04","o":0.22,"h":0.25,"l":0.22,"c":0.23,"v":1251700},{"d":"2026-03-05","o":0.25,"h":0.25,"l":0.21,"c":0.22,"v":1742800},{"d":"2026-03-06","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1150800},{"d":"2026-03-09","o":0.23,"h":0.23,"l":0.19,"c":0.21,"v":2409600},{"d":"2026-03-10","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":452100},{"d":"2026-03-11","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":593500},{"d":"2026-03-12","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":328100},{"d":"2026-03-13","o":0.2,"h":0.22,"l":0.2,"c":0.2,"v":723500},{"d":"2026-03-16","o":0.21,"h":0.21,"l":0.18,"c":0.18,"v":970300},{"d":"2026-03-17","o":0.18,"h":0.2,"l":0.17,"c":0.18,"v":1172000},{"d":"2026-03-18","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":2037000},{"d":"2026-03-19","o":0.18,"h":0.19,"l":0.13,"c":0.14,"v":7062800},{"d":"2026-03-20","o":0.14,"h":0.14,"l":0.12,"c":0.12,"v":2137000},{"d":"2026-03-23","o":0.13,"h":0.14,"l":0.11,"c":0.13,"v":948200},{"d":"2026-03-24","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":301600},{"d":"2026-03-25","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":327100},{"d":"2026-03-26","o":0.12,"h":0.12,"l":0.1,"c":0.1,"v":1685200},{"d":"2026-03-27","o":0.11,"h":0.14,"l":0.1,"c":0.13,"v":5452500},{"d":"2026-03-30","o":0.12,"h":0.12,"l":0.09,"c":0.1,"v":2188600},{"d":"2026-03-31","o":0.11,"h":0.12,"l":0.09,"c":0.12,"v":7545025},{"d":"2026-04-01","o":0.13,"h":0.13,"l":0.08,"c":0.1,"v":286790318},{"d":"2026-04-02","o":0.09,"h":0.16,"l":0.08,"c":0.13,"v":220617527},{"d":"2026-04-06","o":0.27,"h":0.86,"l":0.23,"c":0.8,"v":1102568831},{"d":"2026-04-07","o":1.11,"h":2.71,"l":0.91,"c":1.95,"v":609595816},{"d":"2026-04-08","o":1.66,"h":1.78,"l":1.08,"c":1.43,"v":144963501},{"d":"2026-04-09","o":1.03,"h":1.29,"l":0.95,"c":0.99,"v":53886384},{"d":"2026-04-10","o":1.5,"h":1.6,"l":1.13,"c":1.22,"v":134616394},{"d":"2026-04-13","o":1.23,"h":1.4,"l":1.14,"c":1.3,"v":36394592},{"d":"2026-04-14","o":1.07,"h":1.15,"l":1,"c":1.08,"v":26010880},{"d":"2026-04-15","o":0.94,"h":1.23,"l":0.85,"c":1.14,"v":31057503},{"d":"2026-04-16","o":0.96,"h":1.03,"l":0.95,"c":0.95,"v":8683793},{"d":"2026-04-17","o":0.83,"h":0.95,"l":0.76,"c":0.87,"v":18756359},{"d":"2026-04-20","o":0.84,"h":0.87,"l":0.82,"c":0.85,"v":9822743},{"d":"2026-04-21","o":0.82,"h":0.83,"l":0.77,"c":0.83,"v":6685844},{"d":"2026-04-22","o":0.79,"h":0.91,"l":0.75,"c":0.89,"v":7428273},{"d":"2026-04-23","o":1,"h":1.4,"l":1,"c":1.08,"v":75116705},{"d":"2026-04-24","o":0.76,"h":0.82,"l":0.72,"c":0.76,"v":16665674},{"d":"2026-04-27","o":0.7,"h":0.7,"l":0.61,"c":0.68,"v":11988682},{"d":"2026-04-28","o":0.65,"h":0.75,"l":0.63,"c":0.73,"v":7488967},{"d":"2026-04-29","o":0.91,"h":1.18,"l":0.84,"c":0.9,"v":136657717},{"d":"2026-04-30","o":0.95,"h":1.03,"l":0.89,"c":0.97,"v":29187368},{"d":"2026-05-01","o":0.82,"h":0.87,"l":0.77,"c":0.81,"v":10427829},{"d":"2026-05-04","o":0.8,"h":0.8,"l":0.73,"c":0.79,"v":5600446},{"d":"2026-05-05","o":0.8,"h":0.82,"l":0.74,"c":0.81,"v":6651079},{"d":"2026-05-06","o":0.78,"h":0.79,"l":0.74,"c":0.75,"v":4262021},{"d":"2026-05-07","o":0.7,"h":0.77,"l":0.7,"c":0.72,"v":4676264},{"d":"2026-05-08","o":0.66,"h":0.69,"l":0.58,"c":0.61,"v":7018344},{"d":"2026-05-11","o":12.59,"h":13.98,"l":10.96,"c":11.73,"v":402539},{"d":"2026-05-12","o":10.9,"h":12.75,"l":10.51,"c":11.98,"v":256364},{"d":"2026-05-13","o":11.43,"h":11.88,"l":10.76,"c":10.77,"v":225000},{"d":"2026-05-14","o":10.87,"h":12.36,"l":10.31,"c":12.14,"v":284761},{"d":"2026-05-15","o":11.39,"h":11.73,"l":10.4,"c":11.3,"v":218456},{"d":"2026-05-18","o":11.3,"h":11.33,"l":9.84,"c":11.33,"v":220015},{"d":"2026-05-19","o":10.54,"h":11.08,"l":10.13,"c":10.99,"v":166156}]