[{"d":"2022-03-15","o":375000,"h":387500,"l":102250,"c":131250,"v":109},{"d":"2022-03-16","o":162300,"h":248750,"l":122500,"c":137625,"v":592},{"d":"2022-03-17","o":130250,"h":130250,"l":100500,"c":101312.5,"v":50},{"d":"2022-03-18","o":104625,"h":108750,"l":91250,"c":92500,"v":85},{"d":"2022-03-21","o":91125,"h":143500,"l":82875,"c":105125,"v":167},{"d":"2022-03-22","o":104000,"h":113750,"l":98750,"c":100500,"v":25},{"d":"2022-03-23","o":101250,"h":101875,"l":98500,"c":100500,"v":20},{"d":"2022-03-24","o":98750,"h":118750,"l":98750,"c":111250,"v":96},{"d":"2022-03-25","o":112375,"h":117750,"l":105875,"c":112125,"v":41},{"d":"2022-03-28","o":98000,"h":106750,"l":96500,"c":102875,"v":30},{"d":"2022-03-29","o":101625,"h":110000,"l":101625,"c":103000,"v":22},{"d":"2022-03-30","o":104250,"h":117500,"l":99625,"c":103500,"v":46},{"d":"2022-03-31","o":102750,"h":107875,"l":96875,"c":99250,"v":21},{"d":"2022-04-01","o":100250,"h":113750,"l":96750,"c":108000,"v":46},{"d":"2022-04-04","o":106375,"h":116000,"l":105375,"c":109000,"v":9},{"d":"2022-04-05","o":107375,"h":109537.5,"l":104500,"c":109125,"v":3},{"d":"2022-04-06","o":107500,"h":109250,"l":102375,"c":105875,"v":5},{"d":"2022-04-07","o":106875,"h":125000,"l":104000,"c":123500,"v":27},{"d":"2022-04-08","o":117250,"h":148000,"l":103750,"c":109500,"v":70},{"d":"2022-04-11","o":112875,"h":123625,"l":112875,"c":118125,"v":21},{"d":"2022-04-12","o":121000,"h":128125,"l":112862.5,"c":114875,"v":12},{"d":"2022-04-13","o":113625,"h":115750,"l":106125,"c":114000,"v":42},{"d":"2022-04-14","o":112500,"h":125000,"l":112500,"c":123375,"v":41},{"d":"2022-04-18","o":120125,"h":136500,"l":116375,"c":134375,"v":25},{"d":"2022-04-19","o":134375,"h":137375,"l":125000,"c":128750,"v":14},{"d":"2022-04-20","o":128375,"h":143637.5,"l":126250,"c":142875,"v":30},{"d":"2022-04-21","o":145375,"h":153750,"l":143375,"c":147625,"v":8},{"d":"2022-04-22","o":149750,"h":153500,"l":137500,"c":144375,"v":5},{"d":"2022-04-25","o":145000,"h":150250,"l":133000,"c":134125,"v":4},{"d":"2022-04-26","o":133625,"h":133625,"l":121625,"c":122000,"v":9},{"d":"2022-04-27","o":120250,"h":120375,"l":105000,"c":106375,"v":10},{"d":"2022-04-28","o":108125,"h":111250,"l":108125,"c":109500,"v":1},{"d":"2022-04-29","o":106625,"h":107875,"l":103875,"c":106125,"v":2},{"d":"2022-05-02","o":110125,"h":114375,"l":104625,"c":107375,"v":3},{"d":"2022-05-03","o":113250,"h":113250,"l":105625,"c":112500,"v":1},{"d":"2022-05-04","o":111875,"h":112750,"l":107500,"c":107500,"v":2},{"d":"2022-05-05","o":111250,"h":112375,"l":107500,"c":108250,"v":1},{"d":"2022-05-06","o":109000,"h":135250,"l":103750,"c":112500,"v":118},{"d":"2022-05-09","o":106250,"h":106625,"l":27500,"c":28625,"v":619},{"d":"2022-05-10","o":24625,"h":25250,"l":14750,"c":17375,"v":378},{"d":"2022-05-11","o":16125,"h":17112.5,"l":13625,"c":15375,"v":138},{"d":"2022-05-12","o":14875,"h":17187.5,"l":13250,"c":14187.5,"v":84},{"d":"2022-05-13","o":14500,"h":15750,"l":14125,"c":15750,"v":87},{"d":"2022-05-16","o":15250,"h":17875,"l":14750,"c":15375,"v":77},{"d":"2022-05-17","o":15625,"h":15625,"l":13125,"c":13375,"v":61},{"d":"2022-05-18","o":13000,"h":14000,"l":12875,"c":13250,"v":39},{"d":"2022-05-19","o":13000,"h":14250,"l":13000,"c":13750,"v":51},{"d":"2022-05-20","o":13250,"h":13750,"l":12375,"c":13000,"v":35},{"d":"2022-05-23","o":13000,"h":13750,"l":12750,"c":13125,"v":16},{"d":"2022-05-24","o":12875,"h":13125,"l":11375,"c":11487.5,"v":34},{"d":"2022-05-25","o":11525,"h":11850,"l":11000,"c":11400,"v":19},{"d":"2022-05-26","o":11000,"h":12125,"l":11000,"c":11625,"v":11},{"d":"2022-05-27","o":11500,"h":12375,"l":11387.5,"c":11625,"v":15},{"d":"2022-05-31","o":12250,"h":12500,"l":11625,"c":12200,"v":20},{"d":"2022-06-01","o":12387.5,"h":13000,"l":11125,"c":11875,"v":15},{"d":"2022-06-02","o":12387.5,"h":12387.5,"l":11500,"c":11575,"v":5},{"d":"2022-06-03","o":11625,"h":11750,"l":10512.5,"c":10537.5,"v":21},{"d":"2022-06-06","o":10612.5,"h":10875,"l":9587.5,"c":10375,"v":23},{"d":"2022-06-07","o":10262.5,"h":10500,"l":10012.5,"c":10250,"v":6},{"d":"2022-06-08","o":10000,"h":10625,"l":10000,"c":10400,"v":9},{"d":"2022-06-09","o":10475,"h":10625,"l":10000,"c":10412.5,"v":6},{"d":"2022-06-10","o":10000,"h":10750,"l":9937.5,"c":10250,"v":6},{"d":"2022-06-13","o":10125,"h":10125,"l":9125,"c":9625,"v":13},{"d":"2022-06-14","o":9337.5,"h":13000,"l":9000,"c":10425,"v":101},{"d":"2022-06-15","o":10350,"h":13000,"l":10150,"c":11512.5,"v":98},{"d":"2022-06-16","o":11325,"h":17375,"l":11325,"c":15375,"v":623},{"d":"2022-06-17","o":16000,"h":19125,"l":13125,"c":13625,"v":414},{"d":"2022-06-21","o":12250,"h":13500,"l":11875,"c":12875,"v":55},{"d":"2022-06-22","o":12000,"h":12500,"l":10875,"c":11500,"v":40},{"d":"2022-06-23","o":11212.5,"h":11250,"l":10775,"c":10775,"v":18},{"d":"2022-06-24","o":11087.5,"h":11562.5,"l":10887.5,"c":11250,"v":22},{"d":"2022-06-27","o":11250,"h":11875,"l":11125,"c":11250,"v":14},{"d":"2022-06-28","o":11475,"h":11500,"l":10750,"c":10762.5,"v":14},{"d":"2022-06-29","o":10825,"h":11087.5,"l":9750,"c":10312.5,"v":9},{"d":"2022-06-30","o":10000,"h":10975,"l":10000,"c":10125,"v":6},{"d":"2022-07-01","o":10750,"h":10750,"l":9500,"c":9737.5,"v":11},{"d":"2022-07-05","o":10750,"h":10750,"l":9750,"c":9775,"v":7},{"d":"2022-07-06","o":9750,"h":10250,"l":9375,"c":9437.5,"v":7},{"d":"2022-07-07","o":9650,"h":9650,"l":9375,"c":9425,"v":5},{"d":"2022-07-08","o":9425,"h":9875,"l":9425,"c":9562.5,"v":3},{"d":"2022-07-11","o":9625,"h":9875,"l":9037.5,"c":9812.5,"v":7},{"d":"2022-07-12","o":12875,"h":14625,"l":10437.5,"c":11250,"v":3032},{"d":"2022-07-13","o":10762.5,"h":11750,"l":10375,"c":11750,"v":152},{"d":"2022-07-14","o":10937.5,"h":13500,"l":10937.5,"c":12350,"v":190},{"d":"2022-07-15","o":12375,"h":13750,"l":11500,"c":13250,"v":100},{"d":"2022-07-18","o":12437.5,"h":14250,"l":12125,"c":13750,"v":88},{"d":"2022-07-19","o":12875,"h":14000,"l":12500,"c":12625,"v":36},{"d":"2022-07-20","o":12500,"h":14000,"l":12262.5,"c":13125,"v":54},{"d":"2022-07-21","o":13000,"h":13500,"l":12750,"c":13000,"v":26},{"d":"2022-07-22","o":13000,"h":13375,"l":11500,"c":12012.5,"v":24},{"d":"2022-07-25","o":12012.5,"h":12750,"l":11437.5,"c":12137.5,"v":9},{"d":"2022-07-26","o":12250,"h":12750,"l":11750,"c":12375,"v":10},{"d":"2022-07-27","o":12125,"h":12375,"l":11750,"c":12125,"v":13},{"d":"2022-07-28","o":12287.5,"h":12875,"l":12187.5,"c":12625,"v":16},{"d":"2022-07-29","o":12487.5,"h":12875,"l":11937.5,"c":12125,"v":9},{"d":"2022-08-01","o":11875,"h":12250,"l":10762.5,"c":11000,"v":7},{"d":"2022-08-02","o":12375,"h":12500,"l":11625,"c":12425,"v":23},{"d":"2022-08-03","o":12375,"h":12500,"l":11337.5,"c":11875,"v":16},{"d":"2022-08-04","o":12125,"h":12375,"l":11462.5,"c":11837.5,"v":15},{"d":"2022-08-05","o":11837.5,"h":12250,"l":11512.5,"c":11887.5,"v":3},{"d":"2022-08-08","o":12075,"h":12875,"l":11625,"c":12500,"v":14},{"d":"2022-08-09","o":12000,"h":19375,"l":12000,"c":15625,"v":1554},{"d":"2022-08-10","o":12750,"h":15500,"l":12750,"c":14750,"v":127},{"d":"2022-08-11","o":14000,"h":15487.5,"l":12875,"c":12875,"v":73},{"d":"2022-08-12","o":13375,"h":13750,"l":12750,"c":12875,"v":20},{"d":"2022-08-15","o":12250,"h":14375,"l":11887.5,"c":12750,"v":39},{"d":"2022-08-16","o":12750,"h":13000,"l":11500,"c":11762.5,"v":31},{"d":"2022-08-17","o":11687.5,"h":12500,"l":10675,"c":11100,"v":45},{"d":"2022-08-18","o":11000,"h":14250,"l":10362.5,"c":10362.5,"v":203},{"d":"2022-08-19","o":10625,"h":10750,"l":9250,"c":9387.5,"v":84},{"d":"2022-08-22","o":9250,"h":10225,"l":9062.5,"c":9150,"v":61},{"d":"2022-08-23","o":9287.5,"h":9375,"l":8875,"c":8950,"v":24},{"d":"2022-08-24","o":9112.5,"h":9562.5,"l":9000,"c":9212.5,"v":18},{"d":"2022-08-25","o":9312.5,"h":9612.5,"l":9000,"c":9500,"v":39},{"d":"2022-08-26","o":9487.5,"h":9875,"l":9312.5,"c":9437.5,"v":11},{"d":"2022-08-29","o":9512.5,"h":10212.5,"l":9500,"c":10025,"v":14},{"d":"2022-08-30","o":10375,"h":10875,"l":9150,"c":9425,"v":50},{"d":"2022-08-31","o":9500,"h":10112.5,"l":9500,"c":9525,"v":32},{"d":"2022-09-01","o":10862.5,"h":10862.5,"l":8125,"c":8762.5,"v":182},{"d":"2022-09-02","o":8625,"h":9875,"l":8500,"c":8725,"v":30},{"d":"2022-09-06","o":8800,"h":9050,"l":8625,"c":8875,"v":19},{"d":"2022-09-07","o":8925,"h":9000,"l":8662.5,"c":8687.5,"v":8},{"d":"2022-09-08","o":8750,"h":9362.5,"l":8700,"c":8850,"v":10},{"d":"2022-09-09","o":9250,"h":9625,"l":9025,"c":9625,"v":13},{"d":"2022-09-12","o":9475,"h":9625,"l":9100,"c":9287.5,"v":6},{"d":"2022-09-13","o":9000,"h":9187.5,"l":8125,"c":8312.5,"v":40},{"d":"2022-09-14","o":8250,"h":8737.5,"l":8137.5,"c":8587.5,"v":12},{"d":"2022-09-15","o":8600,"h":8600,"l":8137.5,"c":8375,"v":11},{"d":"2022-09-16","o":8375,"h":8562.5,"l":7525,"c":7687.5,"v":16},{"d":"2022-09-19","o":7750,"h":8287.5,"l":6687.5,"c":6762.5,"v":25},{"d":"2022-09-20","o":6712.5,"h":7500,"l":6625,"c":7375,"v":23},{"d":"2022-09-21","o":7500,"h":7750,"l":7025,"c":7562.5,"v":10},{"d":"2022-09-22","o":7375,"h":7437.5,"l":6250,"c":7000,"v":20},{"d":"2022-09-23","o":7012.5,"h":7012.5,"l":6500,"c":6512.5,"v":14},{"d":"2022-09-26","o":6575,"h":7125,"l":6275,"c":6387.5,"v":11},{"d":"2022-09-27","o":6750,"h":7462.5,"l":6387.5,"c":6412.5,"v":8},{"d":"2022-09-28","o":6375,"h":6750,"l":6287.5,"c":6562.5,"v":9},{"d":"2022-09-29","o":6575,"h":6625,"l":5875,"c":5912.5,"v":9},{"d":"2022-09-30","o":5875,"h":6087.5,"l":5750,"c":5750,"v":6},{"d":"2022-10-03","o":6000,"h":6062.5,"l":5025,"c":5200,"v":11},{"d":"2022-10-04","o":5312.5,"h":5525,"l":4375,"c":4750,"v":44},{"d":"2022-10-05","o":4750,"h":5250,"l":4637.5,"c":5062.5,"v":35},{"d":"2022-10-06","o":5000,"h":5587.5,"l":4625,"c":5125,"v":324},{"d":"2022-10-07","o":6062.5,"h":6125,"l":3750,"c":3850,"v":666},{"d":"2022-10-10","o":3700,"h":3712.5,"l":3250,"c":3437.5,"v":95},{"d":"2022-10-11","o":3187.5,"h":3537.5,"l":3012.5,"c":3375,"v":94},{"d":"2022-10-12","o":3500,"h":3500,"l":2937.5,"c":3112.5,"v":86},{"d":"2022-10-13","o":2787.5,"h":3487.5,"l":2625,"c":3262.5,"v":99},{"d":"2022-10-14","o":3250,"h":3487.5,"l":3025,"c":3125,"v":17},{"d":"2022-10-17","o":3012.5,"h":3637.5,"l":3012.5,"c":3300,"v":157},{"d":"2022-10-18","o":3450,"h":3475,"l":3012.5,"c":3162.5,"v":38},{"d":"2022-10-19","o":3125,"h":3225,"l":3000,"c":3050,"v":16},{"d":"2022-10-20","o":3075,"h":3500,"l":3000,"c":3312.5,"v":53},{"d":"2022-10-21","o":3362.5,"h":3362.5,"l":2962.5,"c":3162.5,"v":23},{"d":"2022-10-24","o":3250,"h":3250,"l":2937.5,"c":3037.5,"v":29},{"d":"2022-10-25","o":2887.5,"h":3200,"l":2812.5,"c":3200,"v":16},{"d":"2022-10-26","o":3100,"h":3350,"l":2925,"c":3000,"v":29},{"d":"2022-10-27","o":3187.5,"h":3212.5,"l":2937.5,"c":3050,"v":10},{"d":"2022-10-28","o":3087.5,"h":3312.5,"l":3000,"c":3212.5,"v":24},{"d":"2022-10-31","o":3375,"h":3550,"l":3137.5,"c":3425,"v":60},{"d":"2022-11-01","o":3437.5,"h":3625,"l":3250,"c":3475,"v":17},{"d":"2022-11-02","o":3375,"h":3475,"l":3000,"c":3100,"v":14},{"d":"2022-11-03","o":3125,"h":3250,"l":2875,"c":3125,"v":9},{"d":"2022-11-04","o":3250,"h":3375,"l":3125,"c":3237.5,"v":15},{"d":"2022-11-07","o":3250,"h":3362.5,"l":3125,"c":3325,"v":8},{"d":"2022-11-08","o":3712.5,"h":3712.5,"l":3250,"c":3250,"v":51},{"d":"2022-11-09","o":3250,"h":3500,"l":2787.5,"c":2862.5,"v":38},{"d":"2022-11-10","o":3000,"h":3125,"l":2862.5,"c":2937.5,"v":19},{"d":"2022-11-11","o":3000,"h":3262.5,"l":2937.5,"c":3000,"v":23},{"d":"2022-11-14","o":3125,"h":3500,"l":3087.5,"c":3150,"v":10},{"d":"2022-11-15","o":3250,"h":3500,"l":3150,"c":3300,"v":46},{"d":"2022-11-16","o":3400,"h":4100,"l":2887.5,"c":2975,"v":452},{"d":"2022-11-17","o":2962.5,"h":2987.5,"l":2637.5,"c":2787.5,"v":47},{"d":"2022-11-18","o":2887.5,"h":3037.5,"l":2787.5,"c":2812.5,"v":24},{"d":"2022-11-21","o":2900,"h":2925,"l":2750,"c":2875,"v":17},{"d":"2022-11-22","o":2812.5,"h":3125,"l":2750,"c":2850,"v":45},{"d":"2022-11-23","o":3000,"h":3087.5,"l":2775,"c":2850,"v":28},{"d":"2022-11-25","o":3000,"h":3062.5,"l":2850,"c":2875,"v":9},{"d":"2022-11-28","o":2875,"h":2925,"l":2725,"c":2775,"v":12},{"d":"2022-11-29","o":2787.5,"h":2900,"l":2500,"c":2662.5,"v":178},{"d":"2022-11-30","o":2875,"h":3000,"l":2537.5,"c":2750,"v":94},{"d":"2022-12-01","o":2850,"h":2850,"l":2525,"c":2737.5,"v":51},{"d":"2022-12-02","o":2750,"h":2887.5,"l":2375,"c":2887.5,"v":88},{"d":"2022-12-05","o":2850,"h":3000,"l":2575,"c":2625,"v":15},{"d":"2022-12-06","o":2612.5,"h":2675,"l":2350,"c":2375,"v":22},{"d":"2022-12-07","o":2425,"h":2750,"l":2375,"c":2437.5,"v":7},{"d":"2022-12-08","o":2375,"h":2500,"l":2287.5,"c":2312.5,"v":16},{"d":"2022-12-09","o":2737.5,"h":2737.5,"l":2250,"c":2362.5,"v":33},{"d":"2022-12-12","o":2362.5,"h":2625,"l":2237.5,"c":2487.5,"v":41},{"d":"2022-12-13","o":2712.5,"h":2712.5,"l":2375,"c":2375,"v":11},{"d":"2022-12-14","o":2425,"h":2475,"l":2300,"c":2312.5,"v":22},{"d":"2022-12-15","o":2337.5,"h":2375,"l":2062.5,"c":2162.5,"v":16},{"d":"2022-12-16","o":2187.5,"h":2187.5,"l":1962.5,"c":2150,"v":11},{"d":"2022-12-19","o":1937.5,"h":2112.5,"l":1825,"c":1850,"v":18},{"d":"2022-12-20","o":1837.5,"h":1925,"l":1700,"c":1750,"v":12},{"d":"2022-12-21","o":1787.5,"h":1875,"l":1700,"c":1800,"v":8},{"d":"2022-12-22","o":1862.5,"h":2112.5,"l":1550,"c":1975,"v":56},{"d":"2022-12-23","o":2000,"h":2000,"l":1700,"c":1775,"v":11},{"d":"2022-12-27","o":1875,"h":1875,"l":1750,"c":1787.5,"v":11},{"d":"2022-12-28","o":1700,"h":2375,"l":1700,"c":1887.5,"v":50},{"d":"2022-12-29","o":2000,"h":2037.5,"l":1700,"c":1825,"v":30},{"d":"2022-12-30","o":1875,"h":1900,"l":1750,"c":1862.5,"v":10},{"d":"2023-01-03","o":1862.5,"h":1987.5,"l":1862.5,"c":1925,"v":9},{"d":"2023-01-04","o":1962.5,"h":2100,"l":1937.5,"c":2100,"v":30},{"d":"2023-01-05","o":2037.5,"h":2137.5,"l":2000,"c":2012.5,"v":12},{"d":"2023-01-06","o":1937.5,"h":2500,"l":1937.5,"c":2162.5,"v":43},{"d":"2023-01-09","o":2500,"h":2500,"l":2162.5,"c":2375,"v":20},{"d":"2023-01-10","o":2375,"h":2375,"l":2137.5,"c":2312.5,"v":15},{"d":"2023-01-11","o":2312.5,"h":2387.5,"l":2137.5,"c":2375,"v":22},{"d":"2023-01-12","o":2375,"h":2625,"l":2250,"c":2625,"v":43},{"d":"2023-01-13","o":2625,"h":2625,"l":2400,"c":2450,"v":23},{"d":"2023-01-17","o":2487.5,"h":2487.5,"l":2225,"c":2375,"v":32},{"d":"2023-01-18","o":2437.5,"h":2437.5,"l":2137.5,"c":2137.5,"v":24},{"d":"2023-01-19","o":2237.5,"h":2237.5,"l":2037.5,"c":2037.5,"v":23},{"d":"2023-01-20","o":2575,"h":3625,"l":2537.5,"c":2675,"v":1949},{"d":"2023-01-23","o":2500,"h":2562.5,"l":2125,"c":2300,"v":219},{"d":"2023-01-24","o":2375,"h":2375,"l":2250,"c":2300,"v":33},{"d":"2023-01-25","o":2375,"h":2450,"l":2250,"c":2375,"v":68},{"d":"2023-01-26","o":2337.5,"h":7937.5,"l":2337.5,"c":3500,"v":10423},{"d":"2023-01-27","o":4287.5,"h":6875,"l":3662.5,"c":4300,"v":8059},{"d":"2023-01-30","o":3862.5,"h":4125,"l":3275,"c":3500,"v":956},{"d":"2023-01-31","o":3525,"h":5212.5,"l":3262.5,"c":3937.5,"v":2282},{"d":"2023-02-01","o":3600,"h":4975,"l":3512.5,"c":4250,"v":1317},{"d":"2023-02-02","o":4462.5,"h":4500,"l":3787.5,"c":3862.5,"v":433},{"d":"2023-02-03","o":3900,"h":4062.5,"l":3375,"c":3412.5,"v":406},{"d":"2023-02-06","o":3500,"h":3500,"l":3000,"c":3025,"v":301},{"d":"2023-02-07","o":3125,"h":3475,"l":3025,"c":3225,"v":269},{"d":"2023-02-08","o":3250,"h":3250,"l":2450,"c":2675,"v":408},{"d":"2023-02-09","o":2625,"h":2750,"l":2162.5,"c":2275,"v":346},{"d":"2023-02-10","o":2625,"h":3125,"l":2387.5,"c":2587.5,"v":1084},{"d":"2023-02-13","o":2350,"h":2750,"l":2262.5,"c":2625,"v":225},{"d":"2023-02-14","o":2612.5,"h":3087.5,"l":2537.5,"c":3062.5,"v":451},{"d":"2023-02-15","o":2800,"h":3525,"l":2725,"c":3462.5,"v":647},{"d":"2023-02-16","o":3187.5,"h":3662.5,"l":3150,"c":3350,"v":304},{"d":"2023-02-17","o":3262.5,"h":3700,"l":2887.5,"c":3700,"v":352},{"d":"2023-02-21","o":3512.5,"h":3512.5,"l":2637.5,"c":3025,"v":654},{"d":"2023-02-22","o":2875,"h":3050,"l":2725,"c":2787.5,"v":188},{"d":"2023-02-23","o":2812.5,"h":2862.5,"l":2400,"c":2625,"v":265},{"d":"2023-02-24","o":2437.5,"h":2712.5,"l":2375,"c":2500,"v":148},{"d":"2023-02-27","o":2525,"h":2750,"l":2400,"c":2500,"v":170},{"d":"2023-02-28","o":2575,"h":2625,"l":2375,"c":2387.5,"v":97},{"d":"2023-03-01","o":2487.5,"h":2500,"l":2125,"c":2250,"v":151},{"d":"2023-03-02","o":2250,"h":2512.5,"l":2237.5,"c":2350,"v":131},{"d":"2023-03-03","o":2350,"h":2412.5,"l":2187.5,"c":2275,"v":102},{"d":"2023-03-06","o":2375,"h":2562.5,"l":2312.5,"c":2462.5,"v":125},{"d":"2023-03-07","o":2437.5,"h":2475,"l":2337.5,"c":2412.5,"v":68},{"d":"2023-03-08","o":2337.5,"h":2550,"l":1687.5,"c":1775,"v":533},{"d":"2023-03-09","o":1787.5,"h":1833.75,"l":1587.5,"c":1662.5,"v":218},{"d":"2023-03-10","o":1600,"h":1600,"l":1375,"c":1525,"v":152},{"d":"2023-03-13","o":1425,"h":1537.5,"l":1350,"c":1475,"v":92},{"d":"2023-03-14","o":1487.5,"h":1700,"l":1487.5,"c":1575,"v":154},{"d":"2023-03-15","o":1512.5,"h":1550,"l":1275,"c":1462.5,"v":137},{"d":"2023-03-16","o":1500,"h":1650,"l":1400,"c":1537.5,"v":288},{"d":"2023-03-17","o":1562.5,"h":1737.5,"l":1512.5,"c":1650,"v":721},{"d":"2023-03-20","o":1662.5,"h":1800,"l":1531.25,"c":1650,"v":285},{"d":"2023-03-21","o":1600,"h":1662.5,"l":1375,"c":1375,"v":238},{"d":"2023-03-22","o":1350,"h":1425,"l":1300,"c":1387.5,"v":62},{"d":"2023-03-23","o":1375,"h":1400,"l":1300,"c":1322.5,"v":50},{"d":"2023-03-24","o":1325,"h":1512.5,"l":1312.5,"c":1412.5,"v":159},{"d":"2023-03-27","o":1450,"h":1450,"l":1350,"c":1412.5,"v":43},{"d":"2023-03-28","o":1375,"h":1375,"l":1087.5,"c":1287.5,"v":94},{"d":"2023-03-29","o":1287.5,"h":1312.5,"l":1212.5,"c":1250,"v":56},{"d":"2023-03-30","o":1300,"h":1312.5,"l":1175,"c":1212.5,"v":64},{"d":"2023-03-31","o":1237.5,"h":1275,"l":1187.5,"c":1212.5,"v":39},{"d":"2023-04-03","o":1212.5,"h":1247.5,"l":1163.75,"c":1225,"v":37},{"d":"2023-04-04","o":1181.25,"h":1237.5,"l":1181.25,"c":1218.75,"v":34},{"d":"2023-04-05","o":1197.5,"h":1197.5,"l":1012.5,"c":1097.5,"v":66},{"d":"2023-04-06","o":1076.25,"h":1150,"l":1040,"c":1075,"v":44},{"d":"2023-04-10","o":1100,"h":1687.5,"l":1095,"c":1600,"v":501},{"d":"2023-04-11","o":1350,"h":1537.5,"l":1025,"c":1125,"v":373},{"d":"2023-04-12","o":1125,"h":1137.5,"l":1063.75,"c":1081.25,"v":55},{"d":"2023-04-13","o":1100,"h":1375,"l":1076.25,"c":1217.5,"v":104},{"d":"2023-04-14","o":1262.5,"h":1875,"l":1156.25,"c":1362.5,"v":1115},{"d":"2023-04-17","o":1375,"h":1500,"l":1275,"c":1412.5,"v":230},{"d":"2023-04-18","o":1375,"h":1650,"l":1337.5,"c":1512.5,"v":357},{"d":"2023-04-19","o":1550,"h":1550,"l":1362.5,"c":1425,"v":91},{"d":"2023-04-20","o":1462.5,"h":1525,"l":1387.5,"c":1412.5,"v":88},{"d":"2023-04-21","o":1437.5,"h":1500,"l":1312.5,"c":1387.5,"v":46},{"d":"2023-04-24","o":1438.75,"h":1438.75,"l":1337.5,"c":1375,"v":39},{"d":"2023-04-25","o":1337.5,"h":1375,"l":1275,"c":1275,"v":60},{"d":"2023-04-26","o":1237.5,"h":1318.75,"l":1197.5,"c":1287.5,"v":62},{"d":"2023-04-27","o":1350,"h":1362.5,"l":1262.5,"c":1275,"v":18},{"d":"2023-04-28","o":1250,"h":1410,"l":1187.5,"c":1275,"v":43},{"d":"2023-05-01","o":1300,"h":1312.5,"l":1153.75,"c":1237.5,"v":27},{"d":"2023-05-02","o":1238.75,"h":1500,"l":1200,"c":1387.5,"v":1157},{"d":"2023-05-03","o":2950,"h":3375,"l":1525,"c":1737.5,"v":28185},{"d":"2023-05-04","o":1562.5,"h":1675,"l":1362.5,"c":1425,"v":1296},{"d":"2023-05-05","o":1387.5,"h":1425,"l":1225,"c":1287.5,"v":823},{"d":"2023-05-08","o":1275,"h":1437.5,"l":1225,"c":1312.5,"v":499},{"d":"2023-05-09","o":1325,"h":1337.5,"l":1212.5,"c":1262.5,"v":274},{"d":"2023-05-10","o":1213.75,"h":1250,"l":1087.5,"c":1125,"v":361},{"d":"2023-05-11","o":1127.5,"h":1300,"l":975,"c":1137.5,"v":603},{"d":"2023-05-12","o":1098.75,"h":1167.5,"l":1075,"c":1137.5,"v":167},{"d":"2023-05-15","o":1125,"h":1525,"l":1062.5,"c":1387.5,"v":1694},{"d":"2023-05-16","o":1375,"h":1487.5,"l":1188.75,"c":1275,"v":566},{"d":"2023-05-17","o":1250,"h":1400,"l":1175,"c":1337.5,"v":344},{"d":"2023-05-18","o":1300,"h":1300,"l":1210,"c":1231.25,"v":226},{"d":"2023-05-19","o":1250,"h":1275,"l":1212.5,"c":1232.5,"v":143},{"d":"2023-05-22","o":1223.75,"h":1247.5,"l":1156.25,"c":1200,"v":109},{"d":"2023-05-23","o":1198.75,"h":1211.25,"l":1132.5,"c":1141.25,"v":68},{"d":"2023-05-24","o":1115,"h":1125,"l":1056.25,"c":1091.25,"v":217},{"d":"2023-05-25","o":1087.5,"h":1087.5,"l":988.75,"c":1025,"v":232},{"d":"2023-05-26","o":1000,"h":1000,"l":876.25,"c":891.25,"v":340},{"d":"2023-05-30","o":935,"h":937.5,"l":876.25,"c":883.75,"v":93},{"d":"2023-05-31","o":912.5,"h":920,"l":881.25,"c":912.5,"v":114},{"d":"2023-06-01","o":925,"h":950,"l":925,"c":925,"v":78},{"d":"2023-06-02","o":900,"h":947.5,"l":887.5,"c":900,"v":44},{"d":"2023-06-05","o":902.5,"h":962.5,"l":902.5,"c":912.5,"v":53},{"d":"2023-06-06","o":900,"h":943.75,"l":887.5,"c":920,"v":76},{"d":"2023-06-07","o":928.75,"h":950,"l":887.5,"c":907.5,"v":82},{"d":"2023-06-08","o":870,"h":912.5,"l":862.5,"c":900,"v":108},{"d":"2023-06-09","o":912.5,"h":912.5,"l":875,"c":875,"v":51},{"d":"2023-06-12","o":882.5,"h":900,"l":850,"c":873.75,"v":218},{"d":"2023-06-13","o":891.25,"h":950,"l":862.5,"c":937.5,"v":170},{"d":"2023-06-14","o":937.5,"h":1075,"l":925,"c":1012.5,"v":141},{"d":"2023-06-15","o":1000,"h":1100,"l":1000,"c":1062.5,"v":136},{"d":"2023-06-16","o":1050,"h":1087.5,"l":1012.5,"c":1025,"v":40},{"d":"2023-06-20","o":1031.25,"h":1176.25,"l":975,"c":1025,"v":186},{"d":"2023-06-21","o":1025,"h":1050,"l":962.5,"c":963.75,"v":53},{"d":"2023-06-22","o":998.75,"h":998.75,"l":950,"c":977.5,"v":19},{"d":"2023-06-23","o":940,"h":962.5,"l":875,"c":942.5,"v":63},{"d":"2023-06-26","o":962.5,"h":962.5,"l":943.75,"c":943.75,"v":11},{"d":"2023-06-27","o":952.5,"h":961.25,"l":912.5,"c":912.5,"v":22},{"d":"2023-06-28","o":900,"h":931.25,"l":887.5,"c":913.75,"v":31},{"d":"2023-06-29","o":937.5,"h":937.5,"l":911.25,"c":925,"v":26},{"d":"2023-06-30","o":917.5,"h":1010,"l":900,"c":925,"v":83},{"d":"2023-07-03","o":933.75,"h":950,"l":912.5,"c":913.75,"v":18},{"d":"2023-07-05","o":895,"h":952.5,"l":887.5,"c":912.5,"v":95},{"d":"2023-07-06","o":885,"h":922.5,"l":862.5,"c":887.5,"v":77},{"d":"2023-07-07","o":875,"h":900,"l":862.5,"c":863.75,"v":74},{"d":"2023-07-10","o":875,"h":882.5,"l":740,"c":750,"v":143},{"d":"2023-07-11","o":775,"h":816.25,"l":772.5,"c":787.5,"v":49},{"d":"2023-07-12","o":810,"h":810,"l":787.5,"c":791.25,"v":63},{"d":"2023-07-13","o":792.5,"h":872.5,"l":762.5,"c":843.75,"v":101},{"d":"2023-07-14","o":817.5,"h":862.5,"l":787.5,"c":813.75,"v":34},{"d":"2023-07-17","o":848.75,"h":850,"l":800,"c":850,"v":21},{"d":"2023-07-18","o":850,"h":931.25,"l":812.5,"c":862.5,"v":79},{"d":"2023-07-19","o":882.5,"h":887.5,"l":840,"c":862.5,"v":15},{"d":"2023-07-20","o":875,"h":875,"l":837.5,"c":856.25,"v":14},{"d":"2023-07-21","o":873.75,"h":873.75,"l":812.5,"c":838.75,"v":69},{"d":"2023-07-24","o":813.75,"h":862.5,"l":781.25,"c":813.75,"v":65},{"d":"2023-07-25","o":821.25,"h":822.5,"l":762.5,"c":772.5,"v":45},{"d":"2023-07-26","o":751.25,"h":807.5,"l":738.75,"c":765,"v":58},{"d":"2023-07-27","o":740,"h":793.75,"l":740,"c":787.5,"v":37},{"d":"2023-07-28","o":780,"h":800,"l":743.75,"c":762.5,"v":32},{"d":"2023-07-31","o":773.75,"h":787.5,"l":750,"c":775,"v":33},{"d":"2023-08-01","o":762.5,"h":773.75,"l":752.5,"c":761.25,"v":31},{"d":"2023-08-02","o":752.5,"h":753.75,"l":678.75,"c":702.5,"v":185},{"d":"2023-08-03","o":700,"h":750,"l":700,"c":720,"v":28},{"d":"2023-08-04","o":725,"h":770,"l":715,"c":715,"v":11},{"d":"2023-08-07","o":700,"h":762.5,"l":675,"c":762.5,"v":27},{"d":"2023-08-08","o":775,"h":825,"l":713.75,"c":756.25,"v":295},{"d":"2023-08-09","o":893.75,"h":893.75,"l":681.25,"c":700,"v":4871},{"d":"2023-08-10","o":672.5,"h":718.75,"l":650,"c":712.5,"v":328},{"d":"2023-08-11","o":687.5,"h":716.25,"l":650,"c":716.25,"v":136},{"d":"2023-08-14","o":691.25,"h":700,"l":663.75,"c":675,"v":34},{"d":"2023-08-15","o":675,"h":687.5,"l":650,"c":680,"v":75},{"d":"2023-08-16","o":662.5,"h":662.5,"l":637.5,"c":637.5,"v":92},{"d":"2023-08-17","o":650,"h":665,"l":625,"c":658.75,"v":63},{"d":"2023-08-18","o":650,"h":650,"l":590,"c":601.25,"v":58},{"d":"2023-08-21","o":598.75,"h":650,"l":575,"c":576.25,"v":31},{"d":"2023-08-22","o":575,"h":611.25,"l":562.5,"c":610,"v":20},{"d":"2023-08-23","o":598.75,"h":621.25,"l":598.75,"c":600,"v":22},{"d":"2023-08-24","o":562.5,"h":587.5,"l":550,"c":568.75,"v":43},{"d":"2023-08-25","o":557.5,"h":618.75,"l":557.5,"c":563.75,"v":25},{"d":"2023-08-28","o":557.5,"h":605,"l":557.5,"c":557.5,"v":15},{"d":"2023-08-29","o":586.25,"h":593.75,"l":555,"c":586.25,"v":35},{"d":"2023-08-30","o":563.75,"h":887.5,"l":563.75,"c":693.75,"v":2476},{"d":"2023-08-31","o":648.75,"h":787.5,"l":621.25,"c":712.5,"v":697},{"d":"2023-09-01","o":731.25,"h":747.5,"l":652.5,"c":655,"v":132},{"d":"2023-09-05","o":641.25,"h":786.25,"l":641.25,"c":695,"v":1020},{"d":"2023-09-06","o":766.25,"h":887.5,"l":718.75,"c":812.5,"v":1488},{"d":"2023-09-07","o":750,"h":795,"l":727.5,"c":768.75,"v":169},{"d":"2023-09-08","o":746.25,"h":870,"l":710,"c":825,"v":440},{"d":"2023-09-11","o":800,"h":1312.5,"l":800,"c":1145,"v":4322},{"d":"2023-09-12","o":1028.75,"h":1211.25,"l":975,"c":1068.75,"v":791},{"d":"2023-09-13","o":1012.5,"h":1050,"l":913.75,"c":953.75,"v":247},{"d":"2023-09-14","o":998.75,"h":1162.5,"l":975,"c":1025,"v":466},{"d":"2023-09-15","o":1076.25,"h":1182.5,"l":1027.5,"c":1097.5,"v":861},{"d":"2023-09-18","o":985,"h":1018.75,"l":903.75,"c":936.25,"v":243},{"d":"2023-09-19","o":911.25,"h":1000,"l":750,"c":767.5,"v":219},{"d":"2023-09-20","o":851.25,"h":862.5,"l":726.25,"c":751.25,"v":148},{"d":"2023-09-21","o":751.25,"h":787.5,"l":700,"c":723.75,"v":142},{"d":"2023-09-22","o":687.5,"h":750,"l":687.5,"c":741.25,"v":77},{"d":"2023-09-25","o":735,"h":823.75,"l":725,"c":803.75,"v":224},{"d":"2023-09-26","o":760,"h":837.5,"l":725,"c":738.75,"v":137},{"d":"2023-09-27","o":762.5,"h":850,"l":706.25,"c":721.25,"v":588},{"d":"2023-09-28","o":703.75,"h":750,"l":703.75,"c":713.75,"v":88},{"d":"2023-09-29","o":706.25,"h":725,"l":638.75,"c":662.5,"v":135},{"d":"2023-10-02","o":642.5,"h":682.5,"l":625,"c":642.5,"v":85},{"d":"2023-10-03","o":692.5,"h":743.75,"l":651.25,"c":671.25,"v":99},{"d":"2023-10-04","o":671.25,"h":688.75,"l":626.25,"c":650,"v":30},{"d":"2023-10-05","o":682.5,"h":682.5,"l":563.75,"c":625,"v":140},{"d":"2023-10-06","o":625,"h":662.5,"l":575,"c":625,"v":77},{"d":"2023-10-09","o":625,"h":651.25,"l":600,"c":625,"v":48},{"d":"2023-10-10","o":640,"h":650,"l":606.25,"c":606.25,"v":79},{"d":"2023-10-11","o":636.25,"h":640,"l":588.75,"c":612.5,"v":54},{"d":"2023-10-12","o":625,"h":862.5,"l":603.75,"c":631.25,"v":1109},{"d":"2023-10-13","o":656.25,"h":725,"l":602.5,"c":700,"v":208},{"d":"2023-10-16","o":678.75,"h":687.5,"l":625,"c":658.75,"v":40},{"d":"2023-10-17","o":675,"h":687.5,"l":637.5,"c":651.25,"v":71},{"d":"2023-10-18","o":656.25,"h":698.75,"l":627.5,"c":641.25,"v":52},{"d":"2023-10-19","o":645,"h":650,"l":593.75,"c":597.5,"v":108},{"d":"2023-10-20","o":582.5,"h":640,"l":575,"c":637.5,"v":51},{"d":"2023-10-23","o":625,"h":648.75,"l":575,"c":591.25,"v":63},{"d":"2023-10-24","o":578.75,"h":637.5,"l":578.75,"c":578.75,"v":75},{"d":"2023-10-25","o":591.25,"h":621.25,"l":556.25,"c":567.5,"v":77},{"d":"2023-10-26","o":567.5,"h":590,"l":553.75,"c":590,"v":16},{"d":"2023-10-27","o":595,"h":595,"l":541.25,"c":583.75,"v":42},{"d":"2023-10-30","o":587.5,"h":587.5,"l":551.25,"c":580,"v":9},{"d":"2023-10-31","o":562.5,"h":611.25,"l":501.25,"c":531.25,"v":127},{"d":"2023-11-01","o":530,"h":562.5,"l":512.5,"c":533.75,"v":11},{"d":"2023-11-02","o":542.5,"h":562.5,"l":523.75,"c":550,"v":92},{"d":"2023-11-03","o":537.5,"h":583.75,"l":522.5,"c":562.5,"v":52},{"d":"2023-11-06","o":567.5,"h":595,"l":537.5,"c":550,"v":21},{"d":"2023-11-07","o":562.5,"h":570,"l":536.25,"c":536.25,"v":19},{"d":"2023-11-08","o":531.25,"h":537.5,"l":521.25,"c":525,"v":16},{"d":"2023-11-09","o":512.5,"h":556.25,"l":503.75,"c":525,"v":50},{"d":"2023-11-10","o":536.25,"h":561.25,"l":501.25,"c":522.5,"v":41},{"d":"2023-11-13","o":527.5,"h":552.5,"l":525,"c":552.5,"v":66},{"d":"2023-11-14","o":523.75,"h":587.5,"l":512.5,"c":550,"v":44},{"d":"2023-11-15","o":537.5,"h":575,"l":513.75,"c":561.25,"v":93},{"d":"2023-11-16","o":562.5,"h":562.5,"l":526.25,"c":531.25,"v":25},{"d":"2023-11-17","o":557.5,"h":557.5,"l":528.75,"c":532.5,"v":44},{"d":"2023-11-20","o":538.75,"h":552.5,"l":537.5,"c":538.75,"v":45},{"d":"2023-11-21","o":537.5,"h":538.75,"l":500,"c":537.5,"v":38},{"d":"2023-11-22","o":525,"h":556.25,"l":525,"c":556.25,"v":15},{"d":"2023-11-24","o":573.75,"h":573.75,"l":525,"c":562.5,"v":3},{"d":"2023-11-27","o":593.75,"h":593.75,"l":525,"c":555,"v":7},{"d":"2023-11-28","o":537.5,"h":547.5,"l":525,"c":536.25,"v":14},{"d":"2023-11-29","o":555,"h":575,"l":535,"c":550,"v":13},{"d":"2023-11-30","o":573.75,"h":625,"l":550,"c":612.5,"v":199},{"d":"2023-12-01","o":637.5,"h":643.75,"l":537.5,"c":587.5,"v":141},{"d":"2023-12-04","o":587.5,"h":675,"l":581.25,"c":626.25,"v":253},{"d":"2023-12-05","o":610,"h":672.5,"l":610,"c":637.5,"v":21},{"d":"2023-12-06","o":608.75,"h":650,"l":606.25,"c":608.75,"v":35},{"d":"2023-12-07","o":611.25,"h":625,"l":606.25,"c":606.25,"v":21},{"d":"2023-12-08","o":606.25,"h":612.5,"l":587.5,"c":587.5,"v":18},{"d":"2023-12-11","o":631.25,"h":631.25,"l":587.5,"c":587.5,"v":19},{"d":"2023-12-12","o":590,"h":616.25,"l":541.25,"c":562.5,"v":42},{"d":"2023-12-13","o":586.25,"h":586.25,"l":551.25,"c":575,"v":15},{"d":"2023-12-14","o":575,"h":600,"l":568.75,"c":575,"v":33},{"d":"2023-12-15","o":575,"h":600,"l":538.75,"c":592.5,"v":33},{"d":"2023-12-18","o":562.5,"h":590,"l":501.25,"c":562.5,"v":104},{"d":"2023-12-19","o":562.5,"h":562.5,"l":550,"c":551.25,"v":26},{"d":"2023-12-20","o":551.25,"h":552.5,"l":500,"c":500,"v":70},{"d":"2023-12-21","o":512.5,"h":562.5,"l":512.5,"c":520,"v":25},{"d":"2023-12-22","o":537.5,"h":537.5,"l":497.5,"c":537.5,"v":139},{"d":"2023-12-26","o":525,"h":537.5,"l":511.25,"c":525,"v":21},{"d":"2023-12-27","o":506.25,"h":543.75,"l":502.5,"c":543.75,"v":56},{"d":"2023-12-28","o":525,"h":575,"l":525,"c":572.5,"v":125},{"d":"2023-12-29","o":600,"h":600,"l":537.5,"c":550,"v":48},{"d":"2024-01-02","o":538.75,"h":568.75,"l":537.5,"c":537.5,"v":23},{"d":"2024-01-03","o":537.5,"h":622.5,"l":531.25,"c":612.5,"v":201},{"d":"2024-01-04","o":612.5,"h":612.5,"l":587.5,"c":612.5,"v":40},{"d":"2024-01-05","o":606.25,"h":606.25,"l":575,"c":575,"v":54},{"d":"2024-01-08","o":587.5,"h":600,"l":438.75,"c":535,"v":87},{"d":"2024-01-09","o":537.5,"h":625,"l":521.25,"c":528.75,"v":34},{"d":"2024-01-10","o":556.25,"h":612.5,"l":528.75,"c":550,"v":5},{"d":"2024-01-11","o":550,"h":575,"l":531.25,"c":562.5,"v":42},{"d":"2024-01-12","o":553.75,"h":596.25,"l":553.75,"c":587.5,"v":22},{"d":"2024-01-16","o":575,"h":618.75,"l":575,"c":593.75,"v":140},{"d":"2024-01-17","o":600,"h":612.5,"l":562.5,"c":612.5,"v":34},{"d":"2024-01-18","o":602.5,"h":612.5,"l":500,"c":501.25,"v":76},{"d":"2024-01-19","o":512.5,"h":542.5,"l":502.5,"c":516.25,"v":51},{"d":"2024-01-22","o":511.25,"h":512.5,"l":457.5,"c":481.25,"v":60},{"d":"2024-01-23","o":505,"h":505,"l":462.5,"c":468.75,"v":5},{"d":"2024-01-24","o":500,"h":512.5,"l":480,"c":512.5,"v":90},{"d":"2024-01-25","o":511.25,"h":511.25,"l":480,"c":487.5,"v":18},{"d":"2024-01-26","o":512.5,"h":512.5,"l":483.75,"c":512.5,"v":13},{"d":"2024-01-29","o":512.5,"h":512.5,"l":457.5,"c":496.25,"v":21},{"d":"2024-01-30","o":481.25,"h":487.5,"l":475,"c":487.5,"v":17},{"d":"2024-01-31","o":493.75,"h":500,"l":456.25,"c":487.5,"v":25},{"d":"2024-02-01","o":473.75,"h":543.75,"l":462.5,"c":492.5,"v":514},{"d":"2024-02-02","o":462.5,"h":887.5,"l":442.5,"c":492.5,"v":10242},{"d":"2024-02-05","o":453.75,"h":462.5,"l":350,"c":402.5,"v":753},{"d":"2024-02-06","o":415,"h":458.75,"l":393.75,"c":436.25,"v":561},{"d":"2024-02-07","o":422.5,"h":425,"l":387.5,"c":387.5,"v":108},{"d":"2024-02-08","o":487.5,"h":525,"l":443.75,"c":450,"v":859},{"d":"2024-02-09","o":450,"h":456.25,"l":387.5,"c":401.25,"v":270},{"d":"2024-02-12","o":412.5,"h":475,"l":391.25,"c":475,"v":397},{"d":"2024-02-13","o":525,"h":605,"l":325,"c":355,"v":2260},{"d":"2024-02-14","o":347.5,"h":382.5,"l":347.5,"c":350,"v":187},{"d":"2024-02-15","o":365,"h":377.5,"l":350,"c":363.75,"v":222},{"d":"2024-02-16","o":362.5,"h":383.75,"l":355,"c":378.75,"v":224},{"d":"2024-02-20","o":373.75,"h":386.25,"l":362.5,"c":366.25,"v":165},{"d":"2024-02-21","o":365,"h":387.5,"l":362.5,"c":377.5,"v":110},{"d":"2024-02-22","o":370,"h":397.5,"l":370,"c":373.75,"v":97},{"d":"2024-02-23","o":368.75,"h":393.75,"l":366.25,"c":366.25,"v":57},{"d":"2024-02-26","o":366.25,"h":387.5,"l":350,"c":362.5,"v":143},{"d":"2024-02-27","o":368.75,"h":375,"l":346.25,"c":351.25,"v":57},{"d":"2024-02-28","o":337.5,"h":375,"l":326.25,"c":333.75,"v":131},{"d":"2024-02-29","o":350,"h":361.25,"l":313.75,"c":321.25,"v":1700},{"d":"2024-03-01","o":375,"h":381.25,"l":257.5,"c":275,"v":6679},{"d":"2024-03-04","o":275,"h":275,"l":257.5,"c":263.75,"v":488},{"d":"2024-03-05","o":265,"h":312.5,"l":242.5,"c":243.75,"v":957},{"d":"2024-03-06","o":252.5,"h":252.5,"l":218.75,"c":226.25,"v":798},{"d":"2024-03-07","o":222.5,"h":230,"l":215,"c":221.25,"v":144},{"d":"2024-03-08","o":223.75,"h":232.5,"l":212.5,"c":225,"v":295},{"d":"2024-03-11","o":212.5,"h":237.5,"l":212.5,"c":230,"v":163},{"d":"2024-03-12","o":221.25,"h":227.5,"l":200,"c":202.5,"v":262},{"d":"2024-03-13","o":200,"h":206.25,"l":188.75,"c":205,"v":206},{"d":"2024-03-14","o":206.25,"h":208.75,"l":187.5,"c":196.25,"v":187},{"d":"2024-03-15","o":193.75,"h":225,"l":188.75,"c":212.5,"v":606},{"d":"2024-03-18","o":200,"h":247.5,"l":191.25,"c":217.5,"v":1325},{"d":"2024-03-19","o":212.5,"h":231.25,"l":206.25,"c":222.5,"v":455},{"d":"2024-03-20","o":231.25,"h":287.5,"l":220,"c":255,"v":1787},{"d":"2024-03-21","o":261.25,"h":271.25,"l":243.75,"c":261.25,"v":409},{"d":"2024-03-22","o":281.25,"h":312.5,"l":256.25,"c":305,"v":2175},{"d":"2024-03-25","o":206.25,"h":207.5,"l":177.5,"c":206.25,"v":2317},{"d":"2024-03-26","o":187.5,"h":247.5,"l":187.5,"c":206.25,"v":1640},{"d":"2024-03-27","o":187.5,"h":212.5,"l":187.5,"c":206.25,"v":1004},{"d":"2024-03-28","o":312.5,"h":337.5,"l":130,"c":146.25,"v":63790},{"d":"2024-04-01","o":162.5,"h":187.5,"l":140,"c":185,"v":8322},{"d":"2024-04-02","o":173.75,"h":173.75,"l":143.75,"c":160,"v":3881},{"d":"2024-04-03","o":160,"h":168.75,"l":140,"c":158.75,"v":3962},{"d":"2024-04-04","o":140,"h":162.5,"l":140,"c":150,"v":2729},{"d":"2024-04-05","o":153.75,"h":156.25,"l":143.75,"c":153.75,"v":1546},{"d":"2024-04-08","o":152.5,"h":162.5,"l":150,"c":150,"v":1521},{"d":"2024-04-09","o":145,"h":161.25,"l":142.5,"c":151.25,"v":2347},{"d":"2024-04-10","o":151.25,"h":158.75,"l":145,"c":150,"v":1685},{"d":"2024-04-11","o":150,"h":225,"l":150,"c":188.75,"v":39418},{"d":"2024-04-12","o":222.5,"h":235,"l":187.5,"c":192.5,"v":14645},{"d":"2024-04-15","o":198.75,"h":212.5,"l":138.75,"c":141.25,"v":12053},{"d":"2024-04-16","o":137.5,"h":141.25,"l":120,"c":127.5,"v":5677},{"d":"2024-04-17","o":125,"h":136.25,"l":122.5,"c":131.25,"v":3506},{"d":"2024-04-18","o":122.5,"h":127.5,"l":113.75,"c":117.5,"v":3010},{"d":"2024-04-19","o":116.25,"h":137.5,"l":116.25,"c":117.5,"v":3599},{"d":"2024-04-22","o":131.25,"h":136.25,"l":112.5,"c":113.75,"v":5847},{"d":"2024-04-23","o":115,"h":121.25,"l":111.25,"c":115,"v":2280},{"d":"2024-04-24","o":112.5,"h":115,"l":110,"c":112.5,"v":1447},{"d":"2024-04-25","o":112.5,"h":115,"l":107.5,"c":115,"v":1281},{"d":"2024-04-26","o":112.5,"h":131.25,"l":111.25,"c":128.75,"v":2983},{"d":"2024-04-29","o":152.5,"h":153.75,"l":111.25,"c":112.5,"v":36250},{"d":"2024-04-30","o":110,"h":141.25,"l":106.25,"c":116.25,"v":24454},{"d":"2024-05-01","o":175,"h":185,"l":135,"c":146.25,"v":145127},{"d":"2024-05-02","o":130,"h":143.75,"l":117.5,"c":121.25,"v":15565},{"d":"2024-05-03","o":116.25,"h":121.25,"l":112.5,"c":113.75,"v":10056},{"d":"2024-05-06","o":117.5,"h":117.5,"l":110,"c":113.75,"v":6931},{"d":"2024-05-07","o":107.5,"h":117.5,"l":107.5,"c":113.75,"v":4725},{"d":"2024-05-08","o":112.5,"h":115,"l":111.25,"c":111.25,"v":3116},{"d":"2024-05-09","o":113.75,"h":123.75,"l":111.25,"c":115,"v":3887},{"d":"2024-05-10","o":112.5,"h":127.5,"l":107.5,"c":122.5,"v":10995},{"d":"2024-05-13","o":117.5,"h":122.5,"l":113.75,"c":116.25,"v":5626},{"d":"2024-05-14","o":113.75,"h":121.25,"l":106.25,"c":110,"v":7048},{"d":"2024-05-15","o":110,"h":132.5,"l":110,"c":130,"v":12719},{"d":"2024-05-16","o":127.5,"h":215,"l":121.25,"c":166.25,"v":73855},{"d":"2024-05-17","o":396.25,"h":742.5,"l":195,"c":216.25,"v":453394},{"d":"2024-05-20","o":185,"h":185,"l":137.5,"c":167.5,"v":62267},{"d":"2024-05-21","o":132.5,"h":136.25,"l":112.5,"c":116.25,"v":35700},{"d":"2024-05-22","o":116.25,"h":125,"l":106.25,"c":115,"v":35534},{"d":"2024-05-23","o":90.62,"h":96.75,"l":72.81,"c":74.69,"v":36218},{"d":"2024-05-24","o":161.56,"h":176.88,"l":94.69,"c":128.44,"v":1251715},{"d":"2024-05-28","o":110.94,"h":114.69,"l":100.31,"c":110,"v":35792},{"d":"2024-05-29","o":105.94,"h":105.94,"l":91.56,"c":93.44,"v":17917},{"d":"2024-05-30","o":89.38,"h":96.56,"l":87.19,"c":89.69,"v":11523},{"d":"2024-05-31","o":88.75,"h":92.34,"l":79.06,"c":81.25,"v":8221},{"d":"2024-06-03","o":82.81,"h":85.62,"l":78.12,"c":82.81,"v":7389},{"d":"2024-06-04","o":81.25,"h":85.31,"l":78.44,"c":78.44,"v":6941},{"d":"2024-06-05","o":79.06,"h":79.84,"l":70,"c":76.25,"v":7856},{"d":"2024-06-06","o":75.31,"h":78.75,"l":75,"c":76.88,"v":3062},{"d":"2024-06-07","o":75.94,"h":77.19,"l":68.75,"c":69.38,"v":5971},{"d":"2024-06-10","o":70.31,"h":89.06,"l":66.25,"c":84.69,"v":55914},{"d":"2024-06-11","o":92.19,"h":96.25,"l":72.19,"c":81.88,"v":89091},{"d":"2024-06-12","o":77.5,"h":87.5,"l":74.09,"c":76.56,"v":14458},{"d":"2024-06-13","o":75.31,"h":80.91,"l":73.16,"c":78.75,"v":5661},{"d":"2024-06-14","o":76.25,"h":84.38,"l":74.06,"c":75,"v":7962},{"d":"2024-06-17","o":74.38,"h":76.56,"l":67.81,"c":70.94,"v":2960},{"d":"2024-06-18","o":73.12,"h":73.12,"l":67.5,"c":69.69,"v":4832},{"d":"2024-06-20","o":69.06,"h":82.19,"l":69.06,"c":71.25,"v":29629},{"d":"2024-06-21","o":78.12,"h":90,"l":71.31,"c":73.12,"v":44045},{"d":"2024-06-24","o":73.75,"h":75,"l":71.88,"c":73.44,"v":4394},{"d":"2024-06-25","o":72.5,"h":76.56,"l":72.5,"c":74.69,"v":5197},{"d":"2024-06-26","o":73.44,"h":77.5,"l":72.81,"c":73.44,"v":9754},{"d":"2024-06-27","o":75,"h":75,"l":73.44,"c":75,"v":1658},{"d":"2024-06-28","o":73.75,"h":74.91,"l":70.62,"c":72.19,"v":3462},{"d":"2024-07-01","o":72.19,"h":72.19,"l":69.06,"c":70.62,"v":2122},{"d":"2024-07-02","o":70,"h":71.56,"l":69.69,"c":69.69,"v":1043},{"d":"2024-07-03","o":69.06,"h":71.88,"l":68.75,"c":69.69,"v":3539},{"d":"2024-07-05","o":68.44,"h":70.62,"l":67.81,"c":68.44,"v":1690},{"d":"2024-07-08","o":68.44,"h":71.56,"l":68.12,"c":70.94,"v":1933},{"d":"2024-07-09","o":68.75,"h":73.44,"l":68.75,"c":70.31,"v":2573},{"d":"2024-07-10","o":70,"h":71.88,"l":68.75,"c":69.38,"v":1267},{"d":"2024-07-11","o":70.94,"h":71.25,"l":67.5,"c":68.12,"v":2826},{"d":"2024-07-12","o":67.5,"h":79.38,"l":67.5,"c":70.31,"v":60704},{"d":"2024-07-15","o":69.69,"h":73.44,"l":67.81,"c":70.94,"v":11478},{"d":"2024-07-16","o":71.25,"h":71.56,"l":68.75,"c":70,"v":3965},{"d":"2024-07-17","o":69.06,"h":75.31,"l":69.06,"c":72.19,"v":7347},{"d":"2024-07-18","o":70.31,"h":72.5,"l":66.56,"c":66.88,"v":6490},{"d":"2024-07-19","o":66.56,"h":67.81,"l":61.09,"c":62.5,"v":4704},{"d":"2024-07-22","o":63.75,"h":65,"l":61.56,"c":63.12,"v":5213},{"d":"2024-07-23","o":64.06,"h":64.25,"l":60.62,"c":63.44,"v":3386},{"d":"2024-07-24","o":62.19,"h":62.5,"l":48.44,"c":50.31,"v":10246},{"d":"2024-07-25","o":50,"h":54.38,"l":46.88,"c":51.25,"v":5734},{"d":"2024-07-26","o":51.25,"h":53.44,"l":50.62,"c":50.94,"v":1936},{"d":"2024-07-29","o":50,"h":52.5,"l":48.12,"c":49.06,"v":3136},{"d":"2024-07-30","o":48.44,"h":49.38,"l":42.81,"c":45.62,"v":4762},{"d":"2024-07-31","o":45.62,"h":48.44,"l":44.62,"c":46.88,"v":1533},{"d":"2024-08-01","o":46.25,"h":47.81,"l":44.38,"c":45.31,"v":1798},{"d":"2024-08-02","o":55.31,"h":64.06,"l":47.19,"c":50,"v":808291},{"d":"2024-08-05","o":45.62,"h":46.25,"l":40,"c":45,"v":21459},{"d":"2024-08-06","o":44.69,"h":46.25,"l":41.56,"c":42.81,"v":8717},{"d":"2024-08-07","o":41.56,"h":44.38,"l":39.06,"c":41.25,"v":5846},{"d":"2024-08-08","o":41.25,"h":44.06,"l":37.5,"c":38.75,"v":11453},{"d":"2024-08-09","o":38.75,"h":43.38,"l":37.81,"c":40.94,"v":5101},{"d":"2024-08-12","o":40.62,"h":44.47,"l":39.69,"c":42.5,"v":2691},{"d":"2024-08-13","o":43.44,"h":49.94,"l":39.12,"c":45.62,"v":6858},{"d":"2024-08-14","o":44.06,"h":48.12,"l":44.06,"c":46.56,"v":2118},{"d":"2024-08-15","o":44.06,"h":47.19,"l":44.06,"c":45.31,"v":2464},{"d":"2024-08-16","o":43.75,"h":45.53,"l":42.19,"c":42.81,"v":2352},{"d":"2024-08-19","o":42.5,"h":45.31,"l":42.5,"c":44.69,"v":2746},{"d":"2024-08-20","o":45.31,"h":45.31,"l":43.44,"c":43.75,"v":1162},{"d":"2024-08-21","o":43.88,"h":45,"l":42.81,"c":44.69,"v":1766},{"d":"2024-08-22","o":43.12,"h":44.06,"l":40.94,"c":40.94,"v":1901},{"d":"2024-08-23","o":41.88,"h":44.06,"l":41.88,"c":42.19,"v":1699},{"d":"2024-08-26","o":41.88,"h":43.28,"l":40,"c":40.62,"v":1366},{"d":"2024-08-27","o":41.56,"h":41.56,"l":39.38,"c":40.31,"v":886},{"d":"2024-08-28","o":39.69,"h":40.31,"l":35.94,"c":36.25,"v":3405},{"d":"2024-08-29","o":36.88,"h":37.19,"l":35.94,"c":36.56,"v":666},{"d":"2024-08-30","o":36.56,"h":39,"l":36.56,"c":38.12,"v":1392},{"d":"2024-09-03","o":38.44,"h":39.06,"l":35.94,"c":36.25,"v":1712},{"d":"2024-09-04","o":36.56,"h":36.56,"l":35.31,"c":36.56,"v":886},{"d":"2024-09-05","o":35.94,"h":37.5,"l":35.94,"c":36.25,"v":742},{"d":"2024-09-06","o":35.31,"h":35.94,"l":32.34,"c":34.41,"v":1434},{"d":"2024-09-09","o":34.06,"h":37.19,"l":33.75,"c":34.38,"v":2733},{"d":"2024-09-10","o":34.69,"h":35.62,"l":33.75,"c":35.31,"v":602},{"d":"2024-09-11","o":35,"h":35.94,"l":34.06,"c":35.78,"v":576},{"d":"2024-09-12","o":35.31,"h":36.88,"l":35.31,"c":36.25,"v":1299},{"d":"2024-09-13","o":35.62,"h":38.12,"l":35.31,"c":37.19,"v":3002},{"d":"2024-09-16","o":37.81,"h":43.75,"l":36.25,"c":38.75,"v":15360},{"d":"2024-09-17","o":39.69,"h":39.69,"l":36.25,"c":36.25,"v":1146},{"d":"2024-09-18","o":36.56,"h":38.12,"l":35.62,"c":36.88,"v":1699},{"d":"2024-09-19","o":36.56,"h":37.81,"l":35.94,"c":35.97,"v":1901},{"d":"2024-09-20","o":35.62,"h":37.5,"l":34.69,"c":36.56,"v":1216},{"d":"2024-09-23","o":36.56,"h":36.56,"l":34.09,"c":35,"v":1341},{"d":"2024-09-24","o":34.38,"h":35.62,"l":32.81,"c":34.69,"v":1197},{"d":"2024-09-25","o":34.69,"h":36.56,"l":33.75,"c":35.62,"v":691},{"d":"2024-09-26","o":36.25,"h":36.25,"l":34.38,"c":34.69,"v":758},{"d":"2024-09-27","o":35,"h":37.19,"l":35,"c":36.56,"v":621},{"d":"2024-09-30","o":36.88,"h":36.88,"l":34.38,"c":35.94,"v":1114},{"d":"2024-10-01","o":36.12,"h":36.25,"l":34.06,"c":34.38,"v":1405},{"d":"2024-10-02","o":34.06,"h":35,"l":31.88,"c":33.12,"v":1389},{"d":"2024-10-03","o":33.12,"h":35,"l":32.81,"c":33.75,"v":816},{"d":"2024-10-04","o":34.41,"h":35,"l":33.12,"c":33.44,"v":749},{"d":"2024-10-07","o":34.22,"h":34.22,"l":32.81,"c":33.44,"v":688},{"d":"2024-10-08","o":32.81,"h":36.56,"l":32.81,"c":34.69,"v":3261},{"d":"2024-10-09","o":34.38,"h":34.69,"l":33.12,"c":34.06,"v":989},{"d":"2024-10-10","o":33.44,"h":37.5,"l":32.19,"c":33.75,"v":10506},{"d":"2024-10-11","o":39.06,"h":39.06,"l":30.09,"c":32.5,"v":104304},{"d":"2024-10-14","o":31.56,"h":33.12,"l":30.53,"c":31.88,"v":9027},{"d":"2024-10-15","o":31.56,"h":31.56,"l":28.47,"c":30.03,"v":5837},{"d":"2024-10-16","o":30,"h":30.34,"l":28.75,"c":29.59,"v":2886},{"d":"2024-10-17","o":30.59,"h":31.25,"l":29.72,"c":30.31,"v":178998},{"d":"2024-10-18","o":42.5,"h":43.44,"l":30.62,"c":34.38,"v":842867},{"d":"2024-10-21","o":30.69,"h":33.44,"l":29.69,"c":33.44,"v":43446},{"d":"2024-10-22","o":32.19,"h":34.06,"l":31.25,"c":31.25,"v":25366},{"d":"2024-10-23","o":31.88,"h":31.88,"l":30.03,"c":30.31,"v":9920},{"d":"2024-10-24","o":30.38,"h":30.62,"l":27.56,"c":28.16,"v":12842},{"d":"2024-10-25","o":28.12,"h":28.12,"l":25.78,"c":26.31,"v":7696},{"d":"2024-10-28","o":26.69,"h":27.5,"l":25.62,"c":26.53,"v":6973},{"d":"2024-10-29","o":25.66,"h":26.81,"l":25.62,"c":26.06,"v":4867},{"d":"2024-10-30","o":26.25,"h":26.25,"l":23.88,"c":23.88,"v":6045},{"d":"2024-10-31","o":24.28,"h":24.84,"l":22.19,"c":22.56,"v":5171},{"d":"2024-11-01","o":22.53,"h":23.47,"l":22.53,"c":23.41,"v":1965},{"d":"2024-11-04","o":23.41,"h":25.31,"l":23.12,"c":24.06,"v":8090},{"d":"2024-11-05","o":23.81,"h":25.62,"l":23.5,"c":25.16,"v":2989},{"d":"2024-11-06","o":24.59,"h":25.72,"l":24.03,"c":25,"v":2368},{"d":"2024-11-07","o":24,"h":25.62,"l":23.75,"c":24.78,"v":2208},{"d":"2024-11-08","o":26.03,"h":26.03,"l":24.62,"c":25.31,"v":3779},{"d":"2024-11-11","o":24.56,"h":25.31,"l":20,"c":23.91,"v":8208},{"d":"2024-11-12","o":21.81,"h":22.97,"l":21.38,"c":21.72,"v":9837},{"d":"2024-11-13","o":22.19,"h":22.19,"l":19.09,"c":20.97,"v":24714},{"d":"2024-11-14","o":21.09,"h":24.53,"l":19.06,"c":23.12,"v":29920},{"d":"2024-11-15","o":21.41,"h":21.72,"l":19.22,"c":21.72,"v":8646},{"d":"2024-11-18","o":20.31,"h":23.12,"l":20.31,"c":22.34,"v":7725},{"d":"2024-11-19","o":22.03,"h":22.53,"l":20.62,"c":21.88,"v":3827},{"d":"2024-11-20","o":22.19,"h":22.19,"l":21.09,"c":21.41,"v":1914},{"d":"2024-11-21","o":21.72,"h":21.72,"l":20.31,"c":20.94,"v":2586},{"d":"2024-11-22","o":20.94,"h":21.41,"l":20.03,"c":21.25,"v":8672},{"d":"2024-11-25","o":22.19,"h":25,"l":21.56,"c":23.44,"v":14490},{"d":"2024-11-26","o":23.75,"h":27.62,"l":22.03,"c":25.31,"v":16595},{"d":"2024-11-27","o":25.31,"h":30.94,"l":25.31,"c":26.56,"v":22176},{"d":"2024-11-29","o":27.03,"h":27.97,"l":26.09,"c":27.34,"v":6240},{"d":"2024-12-02","o":27.81,"h":30.94,"l":27.34,"c":29.69,"v":12467},{"d":"2024-12-03","o":28.91,"h":30.16,"l":26.56,"c":26.56,"v":9715},{"d":"2024-12-04","o":26.41,"h":28.44,"l":23.91,"c":26.06,"v":13702},{"d":"2024-12-05","o":25.78,"h":25.78,"l":22.97,"c":23.75,"v":7590},{"d":"2024-12-06","o":24.84,"h":27.5,"l":22.81,"c":24.06,"v":14496},{"d":"2024-12-09","o":24.22,"h":25.78,"l":23.44,"c":25.78,"v":2406},{"d":"2024-12-10","o":25.78,"h":25.78,"l":24.38,"c":24.69,"v":1178},{"d":"2024-12-11","o":25,"h":25,"l":23.75,"c":24.22,"v":1306},{"d":"2024-12-12","o":24.53,"h":24.84,"l":23.59,"c":24.38,"v":2022},{"d":"2024-12-13","o":24.22,"h":24.69,"l":22.66,"c":23.28,"v":2432},{"d":"2024-12-16","o":22.97,"h":24.84,"l":20.94,"c":21.09,"v":8474},{"d":"2024-12-17","o":22.19,"h":22.19,"l":20.94,"c":21.41,"v":3891},{"d":"2024-12-18","o":21.88,"h":22.5,"l":20,"c":20.62,"v":4179},{"d":"2024-12-19","o":21.09,"h":23.28,"l":20.78,"c":21.25,"v":8595},{"d":"2024-12-20","o":21.25,"h":22.8,"l":21.25,"c":22.03,"v":3315},{"d":"2024-12-23","o":22.5,"h":25.78,"l":22.19,"c":25.62,"v":14829},{"d":"2024-12-24","o":25.62,"h":26.72,"l":23.75,"c":24.06,"v":12493},{"d":"2024-12-26","o":23.91,"h":25,"l":22.66,"c":24.06,"v":9792},{"d":"2024-12-27","o":23.59,"h":24.38,"l":23.28,"c":24.06,"v":3795},{"d":"2024-12-30","o":23.44,"h":23.44,"l":21.25,"c":22.81,"v":6451},{"d":"2024-12-31","o":22.81,"h":25,"l":22.81,"c":25,"v":7930},{"d":"2025-01-02","o":25,"h":26.88,"l":23.91,"c":26.41,"v":8544},{"d":"2025-01-03","o":25.78,"h":27.75,"l":25.31,"c":26.09,"v":6720},{"d":"2025-01-06","o":27.34,"h":27.66,"l":25,"c":25.62,"v":4698},{"d":"2025-01-07","o":26.56,"h":26.64,"l":25,"c":25.47,"v":3206},{"d":"2025-01-08","o":25.31,"h":25.47,"l":23.75,"c":25,"v":7021},{"d":"2025-01-10","o":24.69,"h":25.78,"l":23.28,"c":24.38,"v":3942},{"d":"2025-01-13","o":24.38,"h":25.47,"l":23.12,"c":25.47,"v":5286},{"d":"2025-01-14","o":26.09,"h":26.09,"l":23.75,"c":23.91,"v":4954},{"d":"2025-01-15","o":24.38,"h":25.78,"l":24.14,"c":25.16,"v":7661},{"d":"2025-01-16","o":25.62,"h":26.09,"l":25.31,"c":26.09,"v":7360},{"d":"2025-01-17","o":26.09,"h":26.09,"l":24.69,"c":24.69,"v":3917},{"d":"2025-01-21","o":25.16,"h":25.94,"l":24.69,"c":25.47,"v":2630},{"d":"2025-01-22","o":25.47,"h":25.47,"l":23.91,"c":24.84,"v":2406},{"d":"2025-01-23","o":25,"h":25.78,"l":24.14,"c":25.78,"v":2918},{"d":"2025-01-24","o":25.78,"h":26.41,"l":25,"c":25.78,"v":2790},{"d":"2025-01-27","o":25.78,"h":26.41,"l":25.16,"c":25.73,"v":1613},{"d":"2025-01-28","o":25.78,"h":29.53,"l":25.31,"c":27.97,"v":10880},{"d":"2025-01-29","o":26.88,"h":27.81,"l":25.17,"c":25.31,"v":5933},{"d":"2025-01-30","o":25.31,"h":26.41,"l":24.38,"c":24.53,"v":4038},{"d":"2025-01-31","o":24.53,"h":26.56,"l":22.97,"c":25.16,"v":9818},{"d":"2025-02-03","o":24.84,"h":24.84,"l":22.81,"c":23.12,"v":6131},{"d":"2025-02-04","o":23.44,"h":24.84,"l":23.44,"c":24.53,"v":2438},{"d":"2025-02-05","o":24.69,"h":29.69,"l":24.69,"c":26.56,"v":69939},{"d":"2025-02-06","o":26.09,"h":28.75,"l":25.16,"c":26.09,"v":17837},{"d":"2025-02-07","o":25.31,"h":27.34,"l":25.31,"c":26.56,"v":3661},{"d":"2025-02-10","o":26.88,"h":27.34,"l":25.78,"c":26.41,"v":4582},{"d":"2025-02-11","o":26.56,"h":27.73,"l":26.56,"c":27.03,"v":2099},{"d":"2025-02-12","o":27.03,"h":27.5,"l":26.56,"c":26.88,"v":1619},{"d":"2025-02-13","o":26.88,"h":27.81,"l":26.88,"c":27.5,"v":2074},{"d":"2025-02-14","o":27.03,"h":27.81,"l":27.03,"c":27.2,"v":1133},{"d":"2025-02-18","o":27.19,"h":27.5,"l":26.41,"c":27.34,"v":2310},{"d":"2025-02-19","o":27.19,"h":27.19,"l":26.41,"c":26.88,"v":2112},{"d":"2025-02-20","o":26.88,"h":27.34,"l":26.56,"c":26.88,"v":2016},{"d":"2025-02-21","o":26.95,"h":27.34,"l":26.75,"c":27.34,"v":1184},{"d":"2025-02-24","o":27.19,"h":27.19,"l":25.78,"c":25.94,"v":2042},{"d":"2025-02-25","o":26.25,"h":26.56,"l":25.78,"c":26.25,"v":3654},{"d":"2025-02-26","o":26.25,"h":26.88,"l":26.09,"c":26.41,"v":1722},{"d":"2025-02-27","o":26.25,"h":26.64,"l":26.09,"c":26.09,"v":659},{"d":"2025-02-28","o":26.25,"h":26.72,"l":25.47,"c":26.41,"v":1357},{"d":"2025-03-03","o":26.09,"h":27.19,"l":24.84,"c":25.31,"v":3405},{"d":"2025-03-04","o":25,"h":25.78,"l":24.22,"c":24.53,"v":902},{"d":"2025-03-05","o":24.69,"h":25.78,"l":24.69,"c":25,"v":3354},{"d":"2025-03-06","o":25.16,"h":26.56,"l":24.84,"c":25.78,"v":1286},{"d":"2025-03-07","o":25.78,"h":25.78,"l":24.69,"c":25,"v":742},{"d":"2025-03-10","o":25.16,"h":25.16,"l":23.59,"c":23.59,"v":5734},{"d":"2025-03-11","o":23.75,"h":24.06,"l":22.34,"c":22.5,"v":2867},{"d":"2025-03-12","o":24.69,"h":24.69,"l":22.66,"c":22.66,"v":1018},{"d":"2025-03-13","o":23.44,"h":23.91,"l":22.8,"c":22.83,"v":531},{"d":"2025-03-14","o":22.97,"h":23.12,"l":22.03,"c":22.66,"v":806},{"d":"2025-03-17","o":22.81,"h":24.22,"l":22.81,"c":23.91,"v":1133},{"d":"2025-03-18","o":24.06,"h":24.06,"l":23.12,"c":23.44,"v":685},{"d":"2025-03-19","o":23.59,"h":24.22,"l":23.12,"c":24.06,"v":480},{"d":"2025-03-20","o":23.44,"h":24.22,"l":23.44,"c":23.91,"v":800},{"d":"2025-03-21","o":23.12,"h":24.22,"l":23.12,"c":23.91,"v":602},{"d":"2025-03-24","o":23.91,"h":24.53,"l":23.91,"c":24.53,"v":467},{"d":"2025-03-25","o":24.53,"h":24.53,"l":22.89,"c":24.22,"v":858},{"d":"2025-03-26","o":24.22,"h":24.22,"l":22.5,"c":22.97,"v":1549},{"d":"2025-03-27","o":22.97,"h":23.59,"l":22.19,"c":22.34,"v":5933},{"d":"2025-03-28","o":22.34,"h":22.5,"l":21.88,"c":22.34,"v":979},{"d":"2025-03-31","o":22.19,"h":22.19,"l":20.62,"c":21.56,"v":1043},{"d":"2025-04-01","o":21.41,"h":21.72,"l":21.09,"c":21.72,"v":1024},{"d":"2025-04-02","o":21.72,"h":21.88,"l":20.47,"c":21.41,"v":1990},{"d":"2025-04-03","o":21.41,"h":21.41,"l":20.62,"c":20.78,"v":902},{"d":"2025-04-04","o":20.78,"h":20.78,"l":19.06,"c":19.06,"v":1619},{"d":"2025-04-07","o":19.06,"h":19.06,"l":17.5,"c":18.28,"v":2797},{"d":"2025-04-08","o":18.28,"h":18.28,"l":16.41,"c":17.19,"v":1222},{"d":"2025-04-09","o":17.34,"h":17.34,"l":14.53,"c":17.19,"v":5920},{"d":"2025-04-10","o":16.56,"h":16.72,"l":15.62,"c":16.72,"v":1632},{"d":"2025-04-11","o":16.72,"h":17.19,"l":16.48,"c":17.19,"v":1005},{"d":"2025-04-14","o":17.34,"h":18.44,"l":17.19,"c":18.12,"v":3046},{"d":"2025-04-15","o":17.97,"h":18.28,"l":17.03,"c":17.5,"v":576},{"d":"2025-04-16","o":17.66,"h":18.75,"l":17.19,"c":17.5,"v":4902},{"d":"2025-04-17","o":17.5,"h":17.7,"l":17.19,"c":17.19,"v":1664},{"d":"2025-04-21","o":17.34,"h":18.44,"l":17.19,"c":18.28,"v":2214},{"d":"2025-04-22","o":17.97,"h":19.38,"l":17.19,"c":18.12,"v":2931},{"d":"2025-04-23","o":18.28,"h":18.28,"l":16.8,"c":17.5,"v":1683},{"d":"2025-04-24","o":17.5,"h":19.06,"l":17.5,"c":18.44,"v":4672},{"d":"2025-04-25","o":18.44,"h":19.16,"l":16.88,"c":17.97,"v":2336},{"d":"2025-04-28","o":17.97,"h":19.38,"l":17.97,"c":17.97,"v":787},{"d":"2025-04-29","o":18.44,"h":19.22,"l":17.34,"c":18.91,"v":3584},{"d":"2025-04-30","o":18.75,"h":21.91,"l":18.12,"c":20.78,"v":15456},{"d":"2025-05-01","o":20.31,"h":20.31,"l":19.38,"c":19.69,"v":1293},{"d":"2025-05-02","o":19.69,"h":20.95,"l":19.69,"c":20.16,"v":973},{"d":"2025-05-05","o":20.16,"h":20.16,"l":19.53,"c":19.84,"v":1472},{"d":"2025-05-06","o":18.91,"h":19.38,"l":18.75,"c":18.75,"v":1299},{"d":"2025-05-07","o":18.75,"h":18.75,"l":17.97,"c":18.03,"v":448},{"d":"2025-05-08","o":17.97,"h":18.91,"l":17.34,"c":18.8,"v":1414},{"d":"2025-05-09","o":18.75,"h":18.91,"l":17.97,"c":18.12,"v":1299},{"d":"2025-05-12","o":18.28,"h":18.91,"l":18.12,"c":18.75,"v":1318},{"d":"2025-05-13","o":19.53,"h":19.53,"l":18.75,"c":19.06,"v":1696},{"d":"2025-05-14","o":19.06,"h":19.06,"l":18.12,"c":18.12,"v":570},{"d":"2025-05-15","o":17.97,"h":18.36,"l":17.97,"c":18.28,"v":883},{"d":"2025-05-16","o":18.28,"h":19.27,"l":18.28,"c":18.75,"v":883},{"d":"2025-05-19","o":18.28,"h":19.53,"l":18.08,"c":19.14,"v":1050},{"d":"2025-05-20","o":19.28,"h":19.84,"l":18.95,"c":19.22,"v":1171},{"d":"2025-05-21","o":19.38,"h":19.55,"l":19.38,"c":19.53,"v":576},{"d":"2025-05-22","o":19.69,"h":20.16,"l":18.75,"c":18.91,"v":1152},{"d":"2025-05-23","o":18.91,"h":19.77,"l":18.52,"c":19.69,"v":544},{"d":"2025-05-27","o":20.31,"h":20.31,"l":18.91,"c":18.91,"v":320},{"d":"2025-05-28","o":18.91,"h":19.53,"l":18.67,"c":19.53,"v":275},{"d":"2025-05-29","o":20.16,"h":20.16,"l":19.06,"c":19.22,"v":474},{"d":"2025-05-30","o":19.06,"h":19.38,"l":18.59,"c":18.59,"v":467},{"d":"2025-06-02","o":18.75,"h":18.75,"l":18.12,"c":18.44,"v":896},{"d":"2025-06-03","o":19.06,"h":19.62,"l":18.19,"c":19.62,"v":1613},{"d":"2025-06-04","o":19.22,"h":22.86,"l":19.22,"c":22.5,"v":6317},{"d":"2025-06-05","o":22.97,"h":22.97,"l":19.84,"c":19.84,"v":3526},{"d":"2025-06-06","o":20,"h":21.33,"l":20,"c":21.25,"v":1510},{"d":"2025-06-09","o":20.78,"h":23.12,"l":20.55,"c":22.89,"v":4070},{"d":"2025-06-10","o":22.97,"h":22.97,"l":22.03,"c":22.19,"v":1018},{"d":"2025-06-11","o":21.88,"h":22.86,"l":20.3,"c":21.25,"v":1382},{"d":"2025-06-12","o":21.56,"h":21.72,"l":20.47,"c":21,"v":2336},{"d":"2025-06-13","o":20.31,"h":20.78,"l":19.69,"c":19.84,"v":1510},{"d":"2025-06-16","o":19.53,"h":21.95,"l":19.53,"c":20,"v":9235},{"d":"2025-06-17","o":20,"h":20.62,"l":20,"c":20.47,"v":608},{"d":"2025-06-18","o":20.31,"h":20.78,"l":19.69,"c":20.31,"v":1293},{"d":"2025-06-20","o":20.47,"h":20.47,"l":20,"c":20,"v":986},{"d":"2025-06-23","o":19.84,"h":20,"l":19.23,"c":19.3,"v":1030},{"d":"2025-06-24","o":19.53,"h":19.53,"l":18.83,"c":18.83,"v":826},{"d":"2025-06-25","o":19.16,"h":22.5,"l":19.09,"c":22.28,"v":29389},{"d":"2025-06-26","o":22.19,"h":22.66,"l":21.56,"c":22.66,"v":6163},{"d":"2025-06-27","o":23.12,"h":23.12,"l":22.03,"c":22.66,"v":3949},{"d":"2025-06-30","o":22.66,"h":23.28,"l":20,"c":21.88,"v":8006},{"d":"2025-07-01","o":21.41,"h":21.64,"l":20.47,"c":20.78,"v":2074},{"d":"2025-07-02","o":20.78,"h":21.72,"l":20,"c":20.31,"v":2086},{"d":"2025-07-03","o":20.94,"h":22.03,"l":20.62,"c":21.41,"v":1510},{"d":"2025-07-07","o":21.41,"h":21.41,"l":19.84,"c":20,"v":1920},{"d":"2025-07-08","o":20,"h":23.28,"l":19.53,"c":22.19,"v":5760},{"d":"2025-07-09","o":22.19,"h":22.66,"l":21.09,"c":21.09,"v":3514},{"d":"2025-07-10","o":21.25,"h":22.5,"l":21.09,"c":22.03,"v":4557},{"d":"2025-07-11","o":22.03,"h":22.09,"l":21.09,"c":21.41,"v":2906},{"d":"2025-07-14","o":20.94,"h":21.41,"l":20.7,"c":20.78,"v":1664},{"d":"2025-07-15","o":21.41,"h":21.41,"l":19.53,"c":20.16,"v":4250},{"d":"2025-07-16","o":20.31,"h":20.58,"l":19.69,"c":20.2,"v":1235},{"d":"2025-07-17","o":20.62,"h":20.94,"l":17.5,"c":19.53,"v":3072},{"d":"2025-07-18","o":19.69,"h":20,"l":18.28,"c":18.91,"v":1741},{"d":"2025-07-21","o":18.91,"h":19.38,"l":18.91,"c":19.22,"v":1997},{"d":"2025-07-22","o":20.31,"h":21.09,"l":19.69,"c":20.94,"v":4275},{"d":"2025-07-23","o":20.62,"h":20.62,"l":19.55,"c":20.16,"v":1734},{"d":"2025-07-24","o":20.16,"h":20.31,"l":19.53,"c":19.69,"v":1126},{"d":"2025-07-25","o":19.84,"h":19.84,"l":19.06,"c":19.84,"v":1235},{"d":"2025-07-28","o":19.84,"h":19.98,"l":19.53,"c":19.61,"v":320},{"d":"2025-07-29","o":19.06,"h":22.81,"l":18.75,"c":21.72,"v":16205},{"d":"2025-07-30","o":21.88,"h":22.19,"l":17.19,"c":18.36,"v":15738},{"d":"2025-07-31","o":18.44,"h":18.59,"l":17.81,"c":17.81,"v":1498},{"d":"2025-08-01","o":17.97,"h":26.88,"l":16.09,"c":17.19,"v":530451},{"d":"2025-08-04","o":16.09,"h":17.19,"l":15.62,"c":16.72,"v":15296},{"d":"2025-08-05","o":17.19,"h":17.19,"l":16.2,"c":16.41,"v":8307},{"d":"2025-08-06","o":16.72,"h":17.34,"l":16.09,"c":16.72,"v":4474},{"d":"2025-08-07","o":17.03,"h":21.09,"l":16.09,"c":20.16,"v":63162},{"d":"2025-08-08","o":18.75,"h":19.06,"l":16.72,"c":18.44,"v":6240},{"d":"2025-08-11","o":19.38,"h":22.81,"l":19.38,"c":21.41,"v":31430},{"d":"2025-08-12","o":21.41,"h":21.88,"l":20,"c":20.78,"v":8960},{"d":"2025-08-13","o":21.09,"h":21.72,"l":20.31,"c":21.41,"v":3571},{"d":"2025-08-14","o":21.56,"h":21.69,"l":20.47,"c":21.25,"v":2310},{"d":"2025-08-15","o":21.72,"h":22.34,"l":20.78,"c":21.25,"v":3136},{"d":"2025-08-18","o":21.41,"h":21.47,"l":20.62,"c":20.94,"v":691},{"d":"2025-08-19","o":20.78,"h":21.56,"l":20.36,"c":20.62,"v":1267},{"d":"2025-08-20","o":20.31,"h":20.47,"l":20,"c":20.47,"v":102},{"d":"2025-08-21","o":20.47,"h":21.09,"l":20.31,"c":20.47,"v":1094},{"d":"2025-08-22","o":20.31,"h":20.86,"l":19.53,"c":19.69,"v":294138},{"d":"2025-08-25","o":18.91,"h":21.05,"l":17.66,"c":18.91,"v":36256},{"d":"2025-08-26","o":18,"h":21.95,"l":16.1,"c":21.8,"v":151180},{"d":"2025-08-27","o":20.3,"h":21.8,"l":18.79,"c":19.6,"v":31020},{"d":"2025-08-28","o":19.05,"h":20.45,"l":17.8,"c":20.15,"v":32220},{"d":"2025-08-29","o":19.65,"h":19.95,"l":18.25,"c":18.3,"v":8700},{"d":"2025-09-02","o":18.55,"h":18.55,"l":17.25,"c":17.6,"v":7480},{"d":"2025-09-03","o":17.6,"h":19.3,"l":16.75,"c":18.15,"v":31360},{"d":"2025-09-04","o":18.25,"h":18.38,"l":16.8,"c":17.7,"v":11660},{"d":"2025-09-05","o":17.6,"h":17.9,"l":16.9,"c":17.25,"v":4280},{"d":"2025-09-08","o":17.15,"h":17.15,"l":16.25,"c":16.75,"v":4500},{"d":"2025-09-09","o":16.75,"h":16.8,"l":15.7,"c":16.45,"v":10260},{"d":"2025-09-10","o":16.3,"h":16.4,"l":15.8,"c":16.35,"v":2920},{"d":"2025-09-11","o":16.35,"h":17.1,"l":16.35,"c":16.95,"v":2960},{"d":"2025-09-12","o":17.1,"h":18.4,"l":17,"c":17.9,"v":2840},{"d":"2025-09-15","o":17.95,"h":18.1,"l":16.5,"c":16.5,"v":3160},{"d":"2025-09-16","o":16.9,"h":18.15,"l":16.5,"c":16.98,"v":2980},{"d":"2025-09-17","o":17.1,"h":18.5,"l":16.53,"c":17.25,"v":52040},{"d":"2025-09-18","o":17.25,"h":18.3,"l":16.86,"c":18.1,"v":8400},{"d":"2025-09-19","o":17.85,"h":17.95,"l":17.5,"c":17.6,"v":3220},{"d":"2025-09-22","o":17.6,"h":18.4,"l":17.4,"c":18,"v":2720},{"d":"2025-09-23","o":17.82,"h":18.25,"l":17.5,"c":18.15,"v":5320},{"d":"2025-09-24","o":18,"h":22.4,"l":18,"c":21.52,"v":54940},{"d":"2025-09-25","o":20.1,"h":20.56,"l":18.46,"c":18.95,"v":10300},{"d":"2025-09-26","o":18.75,"h":20.94,"l":18.75,"c":19.4,"v":13380},{"d":"2025-09-29","o":20,"h":26.3,"l":19.14,"c":23.85,"v":154220},{"d":"2025-09-30","o":21.6,"h":22.85,"l":19.45,"c":21.77,"v":98280},{"d":"2025-10-01","o":23.2,"h":46.45,"l":16.3,"c":16.85,"v":6215160},{"d":"2025-10-02","o":15,"h":16.59,"l":14.2,"c":15.9,"v":171560},{"d":"2025-10-03","o":15.9,"h":16,"l":15,"c":15.25,"v":91080},{"d":"2025-10-06","o":14.55,"h":14.94,"l":13.3,"c":13.9,"v":81960},{"d":"2025-10-07","o":13.55,"h":13.7,"l":11.05,"c":11.75,"v":99500},{"d":"2025-10-08","o":11.8,"h":13.4,"l":11.4,"c":12.25,"v":93860},{"d":"2025-10-09","o":12.3,"h":12.5,"l":11.45,"c":11.6,"v":43520},{"d":"2025-10-10","o":11.5,"h":12.25,"l":10.82,"c":10.9,"v":71400},{"d":"2025-10-13","o":10.75,"h":11.35,"l":10.55,"c":11.05,"v":52220},{"d":"2025-10-14","o":11.1,"h":12.05,"l":11.1,"c":11.85,"v":32940},{"d":"2025-10-15","o":12,"h":12.8,"l":11.25,"c":11.75,"v":90980},{"d":"2025-10-16","o":11.75,"h":12.5,"l":11.1,"c":11.15,"v":1921280},{"d":"2025-10-17","o":13.75,"h":14.2,"l":11.2,"c":11.45,"v":3248680},{"d":"2025-10-20","o":11.1,"h":12.5,"l":10.75,"c":11.05,"v":219700},{"d":"2025-10-21","o":10.9,"h":12,"l":10.68,"c":11,"v":120260},{"d":"2025-10-22","o":10.75,"h":11.3,"l":10.7,"c":10.85,"v":57980},{"d":"2025-10-23","o":10.7,"h":11.5,"l":10.5,"c":11.45,"v":71140},{"d":"2025-10-24","o":11.45,"h":11.9,"l":10.9,"c":11.05,"v":40980},{"d":"2025-10-27","o":10.95,"h":11.15,"l":10.3,"c":10.5,"v":44340},{"d":"2025-10-28","o":10.35,"h":10.4,"l":9.65,"c":9.7,"v":40020},{"d":"2025-10-29","o":9.65,"h":9.85,"l":8.18,"c":8.4,"v":72260},{"d":"2025-10-30","o":8,"h":8.35,"l":7.7,"c":8.05,"v":24860},{"d":"2025-10-31","o":8.05,"h":8.4,"l":7.7,"c":8.05,"v":27940},{"d":"2025-11-03","o":8.15,"h":8.88,"l":7.8,"c":7.85,"v":40100},{"d":"2025-11-04","o":7.95,"h":8.15,"l":7.25,"c":7.32,"v":29820},{"d":"2025-11-05","o":7.3,"h":7.3,"l":6.75,"c":7,"v":19760},{"d":"2025-11-06","o":7,"h":7,"l":6.55,"c":6.65,"v":15640},{"d":"2025-11-07","o":6.65,"h":6.65,"l":6.26,"c":6.65,"v":14980},{"d":"2025-11-10","o":6.75,"h":7.25,"l":6.7,"c":6.8,"v":41760},{"d":"2025-11-11","o":6.45,"h":6.9,"l":6,"c":6.7,"v":29240},{"d":"2025-11-12","o":6.6,"h":6.85,"l":6.4,"c":6.65,"v":14880},{"d":"2025-11-13","o":6.55,"h":6.65,"l":6.1,"c":6.45,"v":277040},{"d":"2025-11-14","o":7.35,"h":7.5,"l":5.75,"c":5.8,"v":1546100},{"d":"2025-11-17","o":5.55,"h":5.7,"l":4.82,"c":5.2,"v":84200},{"d":"2025-11-18","o":5.05,"h":5.25,"l":4.88,"c":5.15,"v":36540},{"d":"2025-11-19","o":4.91,"h":5.01,"l":4.4,"c":4.61,"v":38440},{"d":"2025-11-20","o":4.5,"h":4.8,"l":4.5,"c":4.59,"v":16960},{"d":"2025-11-21","o":4.55,"h":4.76,"l":4.4,"c":4.48,"v":22400},{"d":"2025-11-24","o":4.5,"h":5.35,"l":4.5,"c":4.87,"v":44180},{"d":"2025-11-25","o":4.88,"h":5.3,"l":4.83,"c":5.1,"v":61500},{"d":"2025-11-26","o":5.25,"h":5.65,"l":5.15,"c":5.35,"v":33260},{"d":"2025-11-28","o":5.5,"h":5.6,"l":4.97,"c":5.15,"v":38080},{"d":"2025-12-01","o":5,"h":5.03,"l":4.66,"c":4.89,"v":31680},{"d":"2025-12-02","o":4.95,"h":5.1,"l":4.66,"c":5.05,"v":32820},{"d":"2025-12-03","o":5.05,"h":5.2,"l":4.88,"c":5.05,"v":30240},{"d":"2025-12-04","o":4.95,"h":5.2,"l":4.7,"c":4.73,"v":2416220},{"d":"2025-12-05","o":6.05,"h":6.7,"l":4.25,"c":4.69,"v":6186280},{"d":"2025-12-08","o":4.41,"h":4.79,"l":4.07,"c":4.51,"v":355020},{"d":"2025-12-09","o":4.2,"h":4.34,"l":3.93,"c":4.16,"v":101360},{"d":"2025-12-10","o":4.1,"h":4.15,"l":3.81,"c":4.1,"v":66280},{"d":"2025-12-11","o":4.03,"h":4.03,"l":3.7,"c":3.93,"v":627880},{"d":"2025-12-12","o":5.65,"h":6.15,"l":4,"c":4.7,"v":12030320},{"d":"2025-12-15","o":4.24,"h":4.25,"l":3.26,"c":3.63,"v":663360},{"d":"2025-12-16","o":3.35,"h":3.99,"l":3.22,"c":3.72,"v":333280},{"d":"2025-12-17","o":4.39,"h":5.3,"l":3.62,"c":3.7,"v":4816700},{"d":"2025-12-18","o":4.29,"h":4.87,"l":3.3,"c":3.42,"v":2489220},{"d":"2025-12-19","o":3.5,"h":3.63,"l":2.95,"c":3.07,"v":909980},{"d":"2025-12-22","o":3.05,"h":3.22,"l":2.87,"c":3.17,"v":324160},{"d":"2025-12-23","o":2.91,"h":2.93,"l":2.46,"c":2.82,"v":461800},{"d":"2025-12-24","o":2.65,"h":2.71,"l":2.42,"c":2.51,"v":156320},{"d":"2025-12-26","o":2.54,"h":2.54,"l":2.08,"c":2.25,"v":211340},{"d":"2025-12-29","o":2.69,"h":3.17,"l":2.25,"c":2.38,"v":696400},{"d":"2025-12-30","o":2.36,"h":2.41,"l":2.21,"c":2.35,"v":193820},{"d":"2025-12-31","o":2.29,"h":2.34,"l":2.2,"c":2.29,"v":58220},{"d":"2026-01-02","o":2.26,"h":2.5,"l":2.2,"c":2.46,"v":326880},{"d":"2026-01-05","o":2.47,"h":2.9,"l":2.2,"c":2.7,"v":463080},{"d":"2026-01-06","o":2.6,"h":2.67,"l":2.31,"c":2.64,"v":154780},{"d":"2026-01-07","o":2.56,"h":2.85,"l":2.4,"c":2.76,"v":273500},{"d":"2026-01-08","o":2.48,"h":2.73,"l":2.34,"c":2.35,"v":457440},{"d":"2026-01-09","o":2.35,"h":2.55,"l":2.25,"c":2.44,"v":285060},{"d":"2026-01-12","o":2.75,"h":3.4,"l":2.33,"c":2.63,"v":3587800},{"d":"2026-01-13","o":2.59,"h":2.6,"l":1.86,"c":1.97,"v":1046300},{"d":"2026-01-14","o":1.84,"h":1.84,"l":1.62,"c":1.62,"v":455300},{"d":"2026-01-15","o":1.53,"h":1.62,"l":1.19,"c":1.31,"v":898900},{"d":"2026-01-16","o":1.27,"h":1.37,"l":1.22,"c":1.27,"v":338700},{"d":"2026-01-20","o":1.32,"h":2.25,"l":1.24,"c":1.8,"v":33601600},{"d":"2026-01-21","o":1.59,"h":1.6,"l":1.3,"c":1.44,"v":1371500},{"d":"2026-01-22","o":1.36,"h":1.48,"l":1.24,"c":1.35,"v":689200},{"d":"2026-01-23","o":1.41,"h":1.7,"l":1.41,"c":1.5,"v":841600},{"d":"2026-01-26","o":1.65,"h":2.01,"l":1.46,"c":1.81,"v":1050000},{"d":"2026-01-27","o":1.77,"h":1.78,"l":1.37,"c":1.54,"v":647400},{"d":"2026-01-28","o":1.58,"h":1.7,"l":1.42,"c":1.53,"v":421600},{"d":"2026-01-29","o":1.51,"h":1.51,"l":1.35,"c":1.38,"v":263600},{"d":"2026-01-30","o":1.37,"h":1.41,"l":1.26,"c":1.28,"v":386600},{"d":"2026-02-02","o":1.27,"h":1.29,"l":1.14,"c":1.17,"v":223200},{"d":"2026-02-03","o":1.19,"h":1.26,"l":1.14,"c":1.16,"v":163800},{"d":"2026-02-04","o":1.19,"h":1.21,"l":1.09,"c":1.17,"v":207200},{"d":"2026-02-05","o":1.14,"h":1.15,"l":0.89,"c":0.9,"v":384800},{"d":"2026-02-06","o":0.93,"h":1.02,"l":0.91,"c":0.96,"v":117300},{"d":"2026-02-09","o":0.99,"h":1,"l":0.93,"c":0.93,"v":78000},{"d":"2026-02-10","o":0.94,"h":1.07,"l":0.94,"c":0.98,"v":126700},{"d":"2026-02-11","o":1.02,"h":1.04,"l":0.9,"c":0.95,"v":82800},{"d":"2026-02-12","o":0.97,"h":0.97,"l":0.84,"c":0.89,"v":71300},{"d":"2026-02-13","o":0.86,"h":0.95,"l":0.85,"c":0.9,"v":55300},{"d":"2026-02-17","o":0.88,"h":1,"l":0.87,"c":0.94,"v":64500},{"d":"2026-02-18","o":0.88,"h":0.99,"l":0.88,"c":0.93,"v":35400},{"d":"2026-02-19","o":0.9,"h":0.96,"l":0.88,"c":0.96,"v":104700},{"d":"2026-02-20","o":0.96,"h":0.98,"l":0.9,"c":0.93,"v":24300},{"d":"2026-02-23","o":0.9,"h":0.91,"l":0.81,"c":0.83,"v":91500},{"d":"2026-02-24","o":0.87,"h":0.92,"l":0.83,"c":0.92,"v":118900},{"d":"2026-02-25","o":0.93,"h":0.96,"l":0.89,"c":0.9,"v":57400},{"d":"2026-02-26","o":0.9,"h":0.95,"l":0.89,"c":0.92,"v":58800},{"d":"2026-02-27","o":0.94,"h":1.11,"l":0.9,"c":1.04,"v":295700},{"d":"2026-03-02","o":1.03,"h":1.03,"l":0.94,"c":0.98,"v":76200},{"d":"2026-03-03","o":0.98,"h":0.99,"l":0.88,"c":0.92,"v":112800},{"d":"2026-03-04","o":0.93,"h":0.99,"l":0.88,"c":0.92,"v":78800},{"d":"2026-03-05","o":0.94,"h":0.99,"l":0.86,"c":0.87,"v":114600},{"d":"2026-03-06","o":0.87,"h":0.94,"l":0.87,"c":0.88,"v":112300},{"d":"2026-03-09","o":0.87,"h":0.9,"l":0.81,"c":0.84,"v":40800},{"d":"2026-03-10","o":0.84,"h":0.89,"l":0.84,"c":0.86,"v":23700},{"d":"2026-03-11","o":0.84,"h":0.92,"l":0.84,"c":0.88,"v":50200},{"d":"2026-03-12","o":0.88,"h":0.88,"l":0.84,"c":0.85,"v":39300},{"d":"2026-03-13","o":0.85,"h":0.91,"l":0.82,"c":0.82,"v":79500},{"d":"2026-03-16","o":0.83,"h":0.88,"l":0.76,"c":0.79,"v":49300},{"d":"2026-03-17","o":0.8,"h":0.84,"l":0.79,"c":0.8,"v":22200},{"d":"2026-03-18","o":0.77,"h":0.84,"l":0.76,"c":0.79,"v":23000},{"d":"2026-03-19","o":0.81,"h":0.86,"l":0.8,"c":0.81,"v":143900},{"d":"2026-03-20","o":0.82,"h":0.85,"l":0.76,"c":0.77,"v":71900},{"d":"2026-03-23","o":0.78,"h":0.88,"l":0.78,"c":0.83,"v":84500},{"d":"2026-03-24","o":0.86,"h":0.88,"l":0.8,"c":0.8,"v":16800},{"d":"2026-03-25","o":0.8,"h":0.85,"l":0.79,"c":0.79,"v":47000},{"d":"2026-03-26","o":0.68,"h":0.74,"l":0.51,"c":0.69,"v":6345100},{"d":"2026-03-27","o":0.64,"h":0.65,"l":0.55,"c":0.6,"v":275400},{"d":"2026-03-30","o":0.57,"h":0.61,"l":0.57,"c":0.6,"v":79700},{"d":"2026-03-31","o":0.6,"h":0.71,"l":0.59,"c":0.7,"v":163923},{"d":"2026-04-01","o":0.65,"h":0.69,"l":0.65,"c":0.69,"v":24760},{"d":"2026-04-02","o":0.67,"h":0.71,"l":0.61,"c":0.69,"v":88769},{"d":"2026-04-06","o":0.68,"h":0.72,"l":0.68,"c":0.72,"v":29207},{"d":"2026-04-07","o":0.69,"h":0.71,"l":0.66,"c":0.71,"v":38049},{"d":"2026-04-08","o":0.71,"h":0.72,"l":0.67,"c":0.69,"v":30430},{"d":"2026-04-09","o":0.7,"h":0.71,"l":0.62,"c":0.66,"v":244308},{"d":"2026-04-10","o":0.62,"h":0.65,"l":0.62,"c":0.63,"v":60630},{"d":"2026-04-13","o":2.79,"h":3.39,"l":2.75,"c":3.16,"v":94803},{"d":"2026-04-14","o":3.04,"h":3.13,"l":2.91,"c":3.13,"v":27992},{"d":"2026-04-15","o":3.06,"h":3.36,"l":3.05,"c":3.31,"v":51925},{"d":"2026-04-16","o":3.26,"h":3.45,"l":3.15,"c":3.29,"v":45661},{"d":"2026-04-17","o":3.27,"h":3.57,"l":3.14,"c":3.54,"v":162758},{"d":"2026-04-20","o":3.35,"h":3.57,"l":3.22,"c":3.42,"v":65876},{"d":"2026-04-21","o":3.4,"h":3.47,"l":3.18,"c":3.25,"v":30995},{"d":"2026-04-22","o":3.28,"h":12.33,"l":3.28,"c":10.21,"v":40151627},{"d":"2026-04-23","o":12.69,"h":14.3,"l":8.98,"c":9.37,"v":26947211},{"d":"2026-04-24","o":9.61,"h":15.1,"l":9.21,"c":12.23,"v":6519910},{"d":"2026-04-27","o":11.64,"h":13.5,"l":10.22,"c":12.1,"v":1518676},{"d":"2026-04-28","o":11.29,"h":29.51,"l":11.03,"c":17.49,"v":7407180},{"d":"2026-04-29","o":19.46,"h":31.7,"l":18.37,"c":25.99,"v":12239808},{"d":"2026-04-30","o":32.1,"h":54.64,"l":32,"c":48.96,"v":15795184},{"d":"2026-05-01","o":57.72,"h":78.9,"l":44.75,"c":57.09,"v":7549201},{"d":"2026-05-04","o":42.73,"h":49,"l":36.15,"c":41.08,"v":1997366},{"d":"2026-05-05","o":31.59,"h":33,"l":25.01,"c":30,"v":1157980},{"d":"2026-05-06","o":27.41,"h":35.88,"l":25.01,"c":31,"v":1306959},{"d":"2026-05-07","o":35.61,"h":38,"l":32.43,"c":37.19,"v":1360489},{"d":"2026-05-08","o":35.34,"h":35.45,"l":27,"c":27,"v":391028},{"d":"2026-05-11","o":26.5,"h":26.5,"l":23.9,"c":24.79,"v":242609},{"d":"2026-05-12","o":22,"h":26.3,"l":21.93,"c":25.49,"v":173719},{"d":"2026-05-13","o":23.12,"h":24.66,"l":23.12,"c":24.31,"v":99410},{"d":"2026-05-14","o":21.91,"h":25.75,"l":21.91,"c":24.9,"v":124122},{"d":"2026-05-15","o":23,"h":23.88,"l":20,"c":20.48,"v":57701},{"d":"2026-05-18","o":19.59,"h":19.59,"l":14.64,"c":16.3,"v":103973},{"d":"2026-05-19","o":14.7,"h":14.74,"l":12.94,"c":13.58,"v":64428}]