[{"d":"2023-02-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":400},{"d":"2023-03-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"2023-03-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"2023-03-03","o":3.5,"h":3.5,"l":3.46,"c":3.46,"v":300},{"d":"2023-03-06","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":0},{"d":"2023-03-07","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":0},{"d":"2023-03-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":400},{"d":"2023-03-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"2023-03-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":500},{"d":"2023-03-13","o":3.5,"h":3.72,"l":3.5,"c":3.72,"v":1300},{"d":"2023-03-14","o":3.72,"h":3.72,"l":3.72,"c":3.72,"v":2000},{"d":"2023-03-15","o":4,"h":4,"l":3.96,"c":3.96,"v":3900},{"d":"2023-03-16","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2023-03-17","o":4,"h":4,"l":2.01,"c":2.01,"v":1800},{"d":"2023-03-20","o":4,"h":4,"l":3.35,"c":3.35,"v":1700},{"d":"2023-03-21","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2023-03-22","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2023-03-23","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2023-03-24","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2023-03-27","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2023-03-28","o":3.56,"h":3.56,"l":3.4,"c":3.4,"v":1000},{"d":"2023-03-29","o":3.5,"h":4,"l":3.4,"c":3.6,"v":12100},{"d":"2023-03-30","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":2000},{"d":"2023-03-31","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2023-04-03","o":3.85,"h":3.85,"l":3.8,"c":3.8,"v":200},{"d":"2023-04-04","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2023-04-05","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2023-04-06","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":100},{"d":"2023-04-10","o":3.4,"h":3.4,"l":3.35,"c":3.39,"v":1800},{"d":"2023-04-11","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"2023-04-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":900},{"d":"2023-04-13","o":4,"h":4,"l":4,"c":4,"v":300},{"d":"2023-04-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4600},{"d":"2023-04-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-04-18","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-04-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-04-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-04-21","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-04-24","o":3.88,"h":4.25,"l":3.88,"c":4.25,"v":600},{"d":"2023-04-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-04-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-04-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-04-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-05-01","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":100},{"d":"2023-05-02","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"2023-05-03","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"2023-05-04","o":4,"h":4,"l":3.94,"c":3.97,"v":1200},{"d":"2023-05-05","o":4.1,"h":4.1,"l":4,"c":4,"v":1400},{"d":"2023-05-08","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2023-05-09","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2023-05-10","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2023-05-11","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":2600},{"d":"2023-05-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2023-05-15","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":200},{"d":"2023-05-16","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2023-05-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":100},{"d":"2023-05-18","o":4,"h":4.05,"l":4,"c":4.02,"v":7200},{"d":"2023-05-19","o":4.05,"h":4.05,"l":3.95,"c":3.95,"v":1100},{"d":"2023-05-22","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2023-05-23","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2023-05-24","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2023-05-25","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2023-05-26","o":4,"h":4.01,"l":3.97,"c":3.97,"v":800},{"d":"2023-05-30","o":4,"h":4,"l":3.95,"c":3.95,"v":26900},{"d":"2023-05-31","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":300},{"d":"2023-06-01","o":3.8,"h":3.8,"l":3.2,"c":3.4,"v":106300},{"d":"2023-06-02","o":3.4,"h":3.4,"l":3.2,"c":3.3,"v":34000},{"d":"2023-06-05","o":3.25,"h":3.25,"l":3,"c":3.02,"v":24400},{"d":"2023-06-06","o":3,"h":4,"l":3,"c":3.03,"v":12000},{"d":"2023-06-07","o":3,"h":3,"l":2.97,"c":3,"v":30800},{"d":"2023-06-08","o":3,"h":3,"l":2.74,"c":2.8,"v":50200},{"d":"2023-06-09","o":2.94,"h":2.94,"l":2.71,"c":2.71,"v":10100},{"d":"2023-06-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":4500},{"d":"2023-06-13","o":2.75,"h":2.75,"l":2.6,"c":2.6,"v":50600},{"d":"2023-06-14","o":2.6,"h":2.65,"l":2.5,"c":2.6,"v":61300},{"d":"2023-06-15","o":2.71,"h":3.04,"l":2.65,"c":3,"v":10000},{"d":"2023-06-16","o":3.05,"h":3.07,"l":3.05,"c":3.05,"v":1400},{"d":"2023-06-20","o":3.14,"h":3.25,"l":3.04,"c":3.17,"v":11900},{"d":"2023-06-21","o":3.11,"h":3.15,"l":3.11,"c":3.12,"v":2100},{"d":"2023-06-22","o":3.19,"h":3.21,"l":3,"c":3,"v":15400},{"d":"2023-06-23","o":3,"h":3,"l":3,"c":3,"v":3400},{"d":"2023-06-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-06-27","o":2.95,"h":3,"l":2.95,"c":3,"v":1600},{"d":"2023-06-28","o":2.95,"h":2.95,"l":2.8,"c":2.9,"v":2000},{"d":"2023-06-29","o":2.9,"h":2.97,"l":2.9,"c":2.97,"v":1100},{"d":"2023-06-30","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1000},{"d":"2023-07-03","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":5300},{"d":"2023-07-05","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":2000},{"d":"2023-07-06","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2023-07-07","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"2023-07-10","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"2023-07-11","o":2.8,"h":3.12,"l":2.8,"c":3,"v":13400},{"d":"2023-07-12","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2023-07-13","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"2023-07-14","o":3,"h":3,"l":3,"c":3,"v":700},{"d":"2023-07-17","o":3.14,"h":3.14,"l":2.91,"c":3,"v":11600},{"d":"2023-07-18","o":3.07,"h":3.13,"l":3,"c":3.13,"v":1900},{"d":"2023-07-19","o":3.14,"h":3.32,"l":3.14,"c":3.32,"v":27000},{"d":"2023-07-20","o":3.35,"h":4,"l":3.27,"c":3.9,"v":19500},{"d":"2023-07-21","o":3.87,"h":3.87,"l":3.22,"c":3.7,"v":1000},{"d":"2023-07-24","o":3.62,"h":3.86,"l":3.52,"c":3.69,"v":3300},{"d":"2023-07-25","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":0},{"d":"2023-07-26","o":3.8,"h":3.8,"l":3.52,"c":3.8,"v":600},{"d":"2023-07-27","o":3.59,"h":3.7,"l":3.35,"c":3.56,"v":600},{"d":"2023-07-28","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1100},{"d":"2023-07-31","o":3.69,"h":3.87,"l":3.69,"c":3.87,"v":4800},{"d":"2023-08-01","o":3.87,"h":3.87,"l":3.87,"c":3.87,"v":0},{"d":"2023-08-02","o":3.82,"h":3.82,"l":3.81,"c":3.81,"v":200},{"d":"2023-08-03","o":3.82,"h":3.82,"l":3.82,"c":3.82,"v":100},{"d":"2023-08-04","o":3.66,"h":3.76,"l":3.61,"c":3.76,"v":400},{"d":"2023-08-07","o":3.76,"h":3.76,"l":3.76,"c":3.76,"v":0},{"d":"2023-08-08","o":3.5,"h":3.84,"l":3.49,"c":3.5,"v":7600},{"d":"2023-08-09","o":3.75,"h":3.75,"l":3.51,"c":3.68,"v":500},{"d":"2023-08-10","o":3.45,"h":3.78,"l":3.45,"c":3.78,"v":1800},{"d":"2023-08-11","o":3.77,"h":3.8,"l":3.76,"c":3.76,"v":8500},{"d":"2023-08-14","o":3.81,"h":3.81,"l":3.36,"c":3.76,"v":600},{"d":"2023-08-15","o":3.76,"h":3.76,"l":3.76,"c":3.76,"v":0},{"d":"2023-08-16","o":3.76,"h":3.76,"l":3.76,"c":3.76,"v":0},{"d":"2023-08-17","o":3.75,"h":3.75,"l":3.39,"c":3.39,"v":600},{"d":"2023-08-18","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"2023-08-21","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"2023-08-22","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"2023-08-23","o":3.43,"h":3.75,"l":3.43,"c":3.75,"v":1000},{"d":"2023-08-24","o":3.72,"h":3.77,"l":3.51,"c":3.51,"v":6900},{"d":"2023-08-25","o":3.65,"h":3.8,"l":3.65,"c":3.8,"v":300},{"d":"2023-08-28","o":3.78,"h":3.78,"l":3.5,"c":3.5,"v":1000},{"d":"2023-08-29","o":3.48,"h":3.7,"l":3.48,"c":3.7,"v":1100},{"d":"2023-08-30","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":200},{"d":"2023-08-31","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2023-09-01","o":3.55,"h":3.7,"l":3.55,"c":3.56,"v":1400},{"d":"2023-09-05","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":800},{"d":"2023-09-06","o":3.6,"h":3.6,"l":3.5,"c":3.5,"v":2300},{"d":"2023-09-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2023-09-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2023-09-11","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":300},{"d":"2023-09-12","o":3.5,"h":3.5,"l":3.45,"c":3.45,"v":200},{"d":"2023-09-13","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"2023-09-14","o":3.45,"h":3.49,"l":3.19,"c":3.25,"v":1400},{"d":"2023-09-15","o":3.05,"h":3.15,"l":2.97,"c":3.01,"v":8600},{"d":"2023-09-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":100},{"d":"2023-09-19","o":3.01,"h":3.01,"l":2.98,"c":3.01,"v":2800},{"d":"2023-09-20","o":3.01,"h":3.01,"l":3,"c":3,"v":1500},{"d":"2023-09-21","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-09-22","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"2023-09-25","o":2.99,"h":2.99,"l":2.84,"c":2.9,"v":5900},{"d":"2023-09-26","o":2.9,"h":2.95,"l":2.9,"c":2.9,"v":2200},{"d":"2023-09-27","o":2.85,"h":2.9,"l":2.81,"c":2.9,"v":5200},{"d":"2023-09-28","o":3.01,"h":3.12,"l":3.01,"c":3.12,"v":1700},{"d":"2023-09-29","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":1200},{"d":"2023-10-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2023-10-03","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":10000},{"d":"2023-10-04","o":3,"h":3,"l":3,"c":3,"v":1100},{"d":"2023-10-05","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"2023-10-06","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-10-09","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-10-10","o":2.9,"h":3,"l":2.87,"c":3,"v":4400},{"d":"2023-10-11","o":2.8,"h":2.95,"l":2.38,"c":2.95,"v":4500},{"d":"2023-10-12","o":2.95,"h":2.98,"l":2.42,"c":2.98,"v":12000},{"d":"2023-10-13","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2023-10-16","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":100},{"d":"2023-10-17","o":2.77,"h":2.98,"l":2.51,"c":2.98,"v":3600},{"d":"2023-10-18","o":2.82,"h":2.87,"l":2.63,"c":2.72,"v":2700},{"d":"2023-10-19","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2023-10-20","o":3,"h":3.5,"l":3,"c":3.43,"v":900},{"d":"2023-10-23","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"2023-10-24","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"2023-10-25","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"2023-10-26","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":100},{"d":"2023-10-27","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2023-10-30","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2023-10-31","o":3.1,"h":3.31,"l":3.1,"c":3.31,"v":1700},{"d":"2023-11-01","o":3,"h":3,"l":2.91,"c":3,"v":4000},{"d":"2023-11-02","o":3,"h":3,"l":2.9,"c":2.9,"v":2700},{"d":"2023-11-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1800},{"d":"2023-11-06","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"2023-11-07","o":2.5,"h":2.88,"l":2.5,"c":2.5,"v":4500},{"d":"2023-11-08","o":2.85,"h":2.85,"l":2.44,"c":2.5,"v":8200},{"d":"2023-11-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2023-11-10","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":100},{"d":"2023-11-13","o":2.78,"h":2.78,"l":2.24,"c":2.25,"v":17300},{"d":"2023-11-14","o":2.46,"h":2.5,"l":2.42,"c":2.5,"v":1200},{"d":"2023-11-15","o":2.49,"h":2.49,"l":2.2,"c":2.25,"v":39800},{"d":"2023-11-16","o":2.25,"h":2.25,"l":2.12,"c":2.16,"v":8800},{"d":"2023-11-17","o":2.25,"h":2.25,"l":2.23,"c":2.23,"v":300},{"d":"2023-11-20","o":2.49,"h":2.6,"l":2.24,"c":2.34,"v":1900},{"d":"2023-11-21","o":2.74,"h":2.74,"l":2.45,"c":2.45,"v":500},{"d":"2023-11-22","o":2.25,"h":2.75,"l":2.17,"c":2.55,"v":4400},{"d":"2023-11-24","o":2.72,"h":2.72,"l":2.65,"c":2.65,"v":300},{"d":"2023-11-27","o":2.76,"h":2.76,"l":2.71,"c":2.71,"v":2500},{"d":"2023-11-28","o":2.8,"h":2.8,"l":2.48,"c":2.48,"v":500},{"d":"2023-11-29","o":2.5,"h":2.77,"l":2.5,"c":2.59,"v":700},{"d":"2023-11-30","o":2.67,"h":2.67,"l":2.42,"c":2.42,"v":1300},{"d":"2023-12-01","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"2023-12-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2023-12-05","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":500},{"d":"2023-12-06","o":2.76,"h":2.76,"l":2.65,"c":2.65,"v":200},{"d":"2023-12-07","o":2.8,"h":2.8,"l":2.52,"c":2.52,"v":200},{"d":"2023-12-08","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":100},{"d":"2023-12-11","o":2.9,"h":2.9,"l":1.78,"c":2.3,"v":2800},{"d":"2023-12-12","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":400},{"d":"2023-12-13","o":2.35,"h":2.35,"l":2.17,"c":2.24,"v":500},{"d":"2023-12-14","o":2.02,"h":2.55,"l":2.02,"c":2.53,"v":4700},{"d":"2023-12-15","o":2.52,"h":2.55,"l":2.52,"c":2.52,"v":2000},{"d":"2023-12-18","o":2.6,"h":2.65,"l":2.5,"c":2.65,"v":400},{"d":"2023-12-19","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":100},{"d":"2023-12-20","o":2.6,"h":2.6,"l":2.5,"c":2.5,"v":200},{"d":"2023-12-21","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":200},{"d":"2023-12-22","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":100},{"d":"2023-12-26","o":2.52,"h":3.04,"l":2.14,"c":2.86,"v":6200},{"d":"2023-12-27","o":2.56,"h":2.75,"l":2.56,"c":2.65,"v":500},{"d":"2023-12-28","o":2.7,"h":3.2,"l":2.7,"c":2.9,"v":16500},{"d":"2023-12-29","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-01-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-01-03","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-01-04","o":3.01,"h":3.9,"l":3.01,"c":3.6,"v":2600},{"d":"2024-01-05","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2024-01-08","o":3.38,"h":3.5,"l":3.15,"c":3.15,"v":2500},{"d":"2024-01-09","o":3.3,"h":3.32,"l":2.51,"c":3,"v":11200},{"d":"2024-01-10","o":2.36,"h":2.7,"l":2.36,"c":2.7,"v":2200},{"d":"2024-01-11","o":2.84,"h":3.23,"l":2.82,"c":3.15,"v":5700},{"d":"2024-01-12","o":2.62,"h":3,"l":2.62,"c":2.95,"v":8200},{"d":"2024-01-16","o":2.7,"h":2.79,"l":2.56,"c":2.79,"v":2500},{"d":"2024-01-17","o":2.65,"h":2.91,"l":2.61,"c":2.76,"v":6000},{"d":"2024-01-18","o":2.92,"h":3.4,"l":2.85,"c":3.4,"v":18200},{"d":"2024-01-19","o":3.01,"h":3.25,"l":3.01,"c":3.18,"v":4700},{"d":"2024-01-22","o":3.16,"h":3.16,"l":2.8,"c":3.15,"v":4200},{"d":"2024-01-23","o":3.13,"h":3.24,"l":3,"c":3.24,"v":23400},{"d":"2024-01-24","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2024-01-25","o":3.08,"h":3.21,"l":3.02,"c":3.21,"v":2100},{"d":"2024-01-26","o":3.24,"h":3.6,"l":3.24,"c":3.51,"v":1300},{"d":"2024-01-29","o":3.48,"h":3.48,"l":3,"c":3.42,"v":3600},{"d":"2024-01-30","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"2024-01-31","o":3.07,"h":3.3,"l":3.06,"c":3.3,"v":12600},{"d":"2024-02-01","o":3.3,"h":3.66,"l":3.3,"c":3.66,"v":6700},{"d":"2024-02-02","o":3.3,"h":3.5,"l":2.59,"c":3.22,"v":2600},{"d":"2024-02-05","o":3.2,"h":3.2,"l":3,"c":3.1,"v":1600},{"d":"2024-02-06","o":3,"h":3.26,"l":3,"c":3.26,"v":300},{"d":"2024-02-07","o":3.22,"h":3.22,"l":2.9,"c":3.07,"v":27800},{"d":"2024-02-08","o":2.7,"h":3.86,"l":2.65,"c":3.86,"v":26200},{"d":"2024-02-09","o":3.4,"h":3.55,"l":3.19,"c":3.2,"v":18600},{"d":"2024-02-12","o":3.07,"h":3.85,"l":3.07,"c":3.45,"v":3600},{"d":"2024-02-13","o":3.16,"h":3.25,"l":2.75,"c":3.25,"v":2600},{"d":"2024-02-14","o":3.25,"h":3.46,"l":2.99,"c":3.2,"v":19200},{"d":"2024-02-15","o":3.05,"h":3.09,"l":3.03,"c":3.05,"v":6900},{"d":"2024-02-16","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":200},{"d":"2024-02-20","o":3.05,"h":3.4,"l":2.95,"c":3.05,"v":16300},{"d":"2024-02-21","o":2.96,"h":3.05,"l":2.61,"c":3.02,"v":9000},{"d":"2024-02-22","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":600},{"d":"2024-02-23","o":3.03,"h":3.05,"l":3.03,"c":3.05,"v":4900},{"d":"2024-02-26","o":3.05,"h":3.05,"l":3,"c":3.02,"v":21600},{"d":"2024-02-27","o":3.05,"h":3.05,"l":2.65,"c":3.03,"v":4700},{"d":"2024-02-28","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":4000},{"d":"2024-02-29","o":3,"h":3.05,"l":2.61,"c":2.99,"v":16800},{"d":"2024-03-01","o":2.89,"h":3.1,"l":2.89,"c":3.05,"v":8500},{"d":"2024-03-04","o":3,"h":3.05,"l":2.99,"c":3,"v":8400},{"d":"2024-03-05","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"2024-03-06","o":3.1,"h":3.4,"l":3.1,"c":3.4,"v":2800},{"d":"2024-03-07","o":3.4,"h":3.5,"l":3.23,"c":3.48,"v":5100},{"d":"2024-03-08","o":3.16,"h":3.45,"l":3.15,"c":3.15,"v":11900},{"d":"2024-03-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"2024-03-12","o":3.33,"h":3.33,"l":3.1,"c":3.1,"v":900},{"d":"2024-03-13","o":3.09,"h":3.5,"l":2.15,"c":3.34,"v":3400},{"d":"2024-03-14","o":3.2,"h":3.38,"l":3.2,"c":3.38,"v":700},{"d":"2024-03-15","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"2024-03-18","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"2024-03-19","o":3.17,"h":3.5,"l":2.9,"c":2.9,"v":8100},{"d":"2024-03-20","o":2.73,"h":3.4,"l":2.73,"c":3.35,"v":1000},{"d":"2024-03-21","o":3.25,"h":3.3,"l":3.01,"c":3.28,"v":800},{"d":"2024-03-22","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2024-03-25","o":3.1,"h":3.5,"l":3.09,"c":3.39,"v":1700},{"d":"2024-03-26","o":3.1,"h":3.12,"l":3.05,"c":3.05,"v":3100},{"d":"2024-03-27","o":3.05,"h":3.05,"l":2.62,"c":2.62,"v":3100},{"d":"2024-03-28","o":3,"h":3.01,"l":2.94,"c":3,"v":1400},{"d":"2024-04-01","o":3.03,"h":3.04,"l":3.03,"c":3.03,"v":3500},{"d":"2024-04-02","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2024-04-03","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2024-04-04","o":3.03,"h":3.24,"l":2.62,"c":3,"v":16600},{"d":"2024-04-05","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2024-04-08","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":1000},{"d":"2024-04-09","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2024-04-10","o":2.9,"h":2.91,"l":2.9,"c":2.91,"v":400},{"d":"2024-04-11","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":2500},{"d":"2024-04-12","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2024-04-15","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2024-04-16","o":2.8,"h":2.8,"l":2.6,"c":2.75,"v":1600},{"d":"2024-04-17","o":2.75,"h":2.9,"l":2.75,"c":2.79,"v":12500},{"d":"2024-04-18","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":200},{"d":"2024-04-19","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-04-22","o":3,"h":3,"l":2.9,"c":2.9,"v":700},{"d":"2024-04-23","o":2.68,"h":2.95,"l":2.68,"c":2.95,"v":3900},{"d":"2024-04-24","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2024-04-25","o":2.8,"h":2.82,"l":2.52,"c":2.52,"v":1200},{"d":"2024-04-26","o":3,"h":3.05,"l":3,"c":3.05,"v":2600},{"d":"2024-04-29","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2024-04-30","o":3,"h":3.1,"l":3,"c":3.05,"v":2300},{"d":"2024-05-01","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":300},{"d":"2024-05-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-05-03","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-05-06","o":2.72,"h":2.8,"l":2.72,"c":2.8,"v":300},{"d":"2024-05-07","o":2.99,"h":2.99,"l":2.75,"c":2.75,"v":2400},{"d":"2024-05-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1200},{"d":"2024-05-09","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":200},{"d":"2024-05-10","o":2.68,"h":2.9,"l":2.51,"c":2.9,"v":2200},{"d":"2024-05-13","o":2.9,"h":2.9,"l":2.8,"c":2.8,"v":1200},{"d":"2024-05-14","o":2.85,"h":4.83,"l":2.85,"c":3.84,"v":198900},{"d":"2024-05-15","o":3.54,"h":3.79,"l":3.38,"c":3.65,"v":29800},{"d":"2024-05-16","o":3.55,"h":3.79,"l":3.25,"c":3.5,"v":19700},{"d":"2024-05-17","o":3.39,"h":3.58,"l":3.39,"c":3.39,"v":9600},{"d":"2024-05-20","o":3.75,"h":3.8,"l":3.7,"c":3.75,"v":43700},{"d":"2024-05-21","o":3.96,"h":3.96,"l":3.61,"c":3.75,"v":11200},{"d":"2024-05-22","o":3.75,"h":3.75,"l":3.6,"c":3.61,"v":6600},{"d":"2024-05-23","o":3.58,"h":3.75,"l":3.5,"c":3.6,"v":8600},{"d":"2024-05-24","o":3.56,"h":3.63,"l":3.55,"c":3.63,"v":1300},{"d":"2024-05-28","o":3.67,"h":3.67,"l":3.3,"c":3.5,"v":9300},{"d":"2024-05-29","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":8700},{"d":"2024-05-30","o":3.36,"h":3.36,"l":3.2,"c":3.35,"v":9900},{"d":"2024-05-31","o":3.35,"h":3.4,"l":3.21,"c":3.3,"v":15700},{"d":"2024-06-03","o":3.3,"h":3.65,"l":3.3,"c":3.3,"v":2200},{"d":"2024-06-04","o":3.38,"h":3.6,"l":3.2,"c":3.6,"v":2000},{"d":"2024-06-05","o":3.5,"h":3.55,"l":3.02,"c":3.55,"v":3000},{"d":"2024-06-06","o":3.43,"h":3.7,"l":3.03,"c":3.25,"v":7200},{"d":"2024-06-07","o":3.18,"h":3.48,"l":3.17,"c":3.48,"v":2600},{"d":"2024-06-10","o":3.7,"h":3.7,"l":3.26,"c":3.41,"v":2200},{"d":"2024-06-11","o":3.37,"h":3.69,"l":3.37,"c":3.65,"v":6700},{"d":"2024-06-12","o":3.5,"h":3.6,"l":3.37,"c":3.5,"v":9100},{"d":"2024-06-13","o":3.55,"h":3.55,"l":3.32,"c":3.54,"v":4500},{"d":"2024-06-14","o":3.55,"h":3.58,"l":3.4,"c":3.41,"v":2500},{"d":"2024-06-17","o":3.4,"h":3.45,"l":3.4,"c":3.4,"v":4600},{"d":"2024-06-18","o":3.43,"h":3.45,"l":3,"c":3,"v":28100},{"d":"2024-06-20","o":3,"h":3.2,"l":2.95,"c":3.2,"v":4200},{"d":"2024-06-21","o":3.2,"h":3.2,"l":2.95,"c":3,"v":10700},{"d":"2024-06-24","o":3.05,"h":3.14,"l":3.01,"c":3.14,"v":2500},{"d":"2024-06-25","o":3.15,"h":3.23,"l":3.11,"c":3.14,"v":3700},{"d":"2024-06-26","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":800},{"d":"2024-06-27","o":3.4,"h":3.69,"l":3.4,"c":3.55,"v":1800},{"d":"2024-06-28","o":3.6,"h":3.6,"l":3.54,"c":3.59,"v":3200},{"d":"2024-07-01","o":3.55,"h":3.56,"l":3.55,"c":3.55,"v":1500},{"d":"2024-07-02","o":3.47,"h":3.47,"l":3.41,"c":3.41,"v":900},{"d":"2024-07-03","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"2024-07-05","o":3.42,"h":3.6,"l":3.42,"c":3.6,"v":4600},{"d":"2024-07-08","o":3.41,"h":3.55,"l":3.41,"c":3.5,"v":1000},{"d":"2024-07-09","o":3.3,"h":3.45,"l":3,"c":3,"v":6200},{"d":"2024-07-10","o":2.99,"h":3.1,"l":2.99,"c":2.99,"v":13600},{"d":"2024-07-11","o":3,"h":3,"l":2.95,"c":2.95,"v":9700},{"d":"2024-07-12","o":2.93,"h":3.06,"l":2.79,"c":3.06,"v":1600},{"d":"2024-07-15","o":3.05,"h":3.2,"l":3.05,"c":3.2,"v":600},{"d":"2024-07-16","o":3.21,"h":3.21,"l":3.2,"c":3.2,"v":1300},{"d":"2024-07-17","o":3.2,"h":3.25,"l":3.2,"c":3.2,"v":3100},{"d":"2024-07-18","o":3,"h":3.12,"l":3,"c":3.12,"v":200},{"d":"2024-07-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"2024-07-22","o":3.12,"h":3.7,"l":3.12,"c":3.65,"v":29400},{"d":"2024-07-23","o":3.6,"h":3.6,"l":3.59,"c":3.6,"v":12100},{"d":"2024-07-24","o":3.36,"h":3.48,"l":3.36,"c":3.48,"v":2900},{"d":"2024-07-25","o":3.48,"h":3.48,"l":3.36,"c":3.45,"v":700},{"d":"2024-07-26","o":3.52,"h":3.74,"l":3.52,"c":3.7,"v":3800},{"d":"2024-07-29","o":3.7,"h":3.7,"l":3,"c":3,"v":13200},{"d":"2024-07-30","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2024-07-31","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2024-08-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2200},{"d":"2024-08-02","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":100},{"d":"2024-08-05","o":3.2,"h":3.2,"l":3,"c":3.01,"v":14300},{"d":"2024-08-06","o":2.95,"h":3.05,"l":2.95,"c":3.05,"v":2600},{"d":"2024-08-07","o":3.05,"h":3.15,"l":3.05,"c":3.15,"v":300},{"d":"2024-08-08","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":800},{"d":"2024-08-09","o":3.1,"h":3.1,"l":2.75,"c":3,"v":4200},{"d":"2024-08-12","o":2.91,"h":2.95,"l":2.91,"c":2.91,"v":2500},{"d":"2024-08-13","o":2.85,"h":2.95,"l":2.85,"c":2.9,"v":3300},{"d":"2024-08-14","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":400},{"d":"2024-08-15","o":2.85,"h":2.9,"l":2.8,"c":2.89,"v":16300},{"d":"2024-08-16","o":3.02,"h":3.02,"l":2.76,"c":2.76,"v":2700},{"d":"2024-08-19","o":2.85,"h":2.96,"l":2.85,"c":2.96,"v":400},{"d":"2024-08-20","o":2.8,"h":3.05,"l":2.75,"c":3.05,"v":3000},{"d":"2024-08-21","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2024-08-22","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2024-08-23","o":3,"h":3.07,"l":2.75,"c":2.85,"v":3400},{"d":"2024-08-26","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":2300},{"d":"2024-08-27","o":2.95,"h":2.95,"l":2.91,"c":2.91,"v":500},{"d":"2024-08-28","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2024-08-29","o":2.93,"h":2.93,"l":2.91,"c":2.91,"v":300},{"d":"2024-08-30","o":2.91,"h":2.91,"l":2.79,"c":2.79,"v":800},{"d":"2024-09-03","o":2.85,"h":2.91,"l":2.85,"c":2.9,"v":3700},{"d":"2024-09-04","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-09-05","o":2.9,"h":2.9,"l":2.75,"c":2.81,"v":2300},{"d":"2024-09-06","o":2.8,"h":2.8,"l":2.75,"c":2.8,"v":2600},{"d":"2024-09-09","o":2.84,"h":2.84,"l":2.8,"c":2.84,"v":400},{"d":"2024-09-10","o":2.78,"h":2.78,"l":2.57,"c":2.57,"v":8400},{"d":"2024-09-11","o":2.5,"h":2.8,"l":2.5,"c":2.8,"v":2800},{"d":"2024-09-12","o":2.65,"h":2.79,"l":2.5,"c":2.79,"v":3700},{"d":"2024-09-13","o":2.69,"h":2.69,"l":2.68,"c":2.68,"v":300},{"d":"2024-09-16","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":200},{"d":"2024-09-17","o":2.5,"h":2.66,"l":2.5,"c":2.6,"v":2000},{"d":"2024-09-18","o":2.5,"h":2.77,"l":2.5,"c":2.73,"v":900},{"d":"2024-09-19","o":2.88,"h":3.15,"l":2.8,"c":2.95,"v":14800},{"d":"2024-09-20","o":2.99,"h":2.99,"l":2.9,"c":2.96,"v":10900},{"d":"2024-09-23","o":2.9,"h":3,"l":2.89,"c":3,"v":20400},{"d":"2024-09-24","o":2.86,"h":2.93,"l":2.86,"c":2.93,"v":3000},{"d":"2024-09-25","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":200},{"d":"2024-09-26","o":2.94,"h":2.97,"l":2.91,"c":2.97,"v":7100},{"d":"2024-09-27","o":2.97,"h":3.25,"l":2.97,"c":3.17,"v":3400},{"d":"2024-09-30","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":700},{"d":"2024-10-01","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":100},{"d":"2024-10-02","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":300},{"d":"2024-10-03","o":3.1,"h":3.25,"l":3.1,"c":3.25,"v":1400},{"d":"2024-10-04","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2024-10-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2024-10-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2024-10-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":100},{"d":"2024-10-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2024-10-11","o":3.35,"h":3.4,"l":3.3,"c":3.3,"v":1300},{"d":"2024-10-14","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":200},{"d":"2024-10-15","o":3.35,"h":3.35,"l":3.1,"c":3.22,"v":1200},{"d":"2024-10-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":600},{"d":"2024-10-17","o":3.24,"h":3.35,"l":3.24,"c":3.35,"v":1000},{"d":"2024-10-18","o":3.4,"h":3.4,"l":3.05,"c":3.05,"v":9500},{"d":"2024-10-21","o":2.98,"h":3,"l":2.52,"c":2.9,"v":11800},{"d":"2024-10-22","o":2.92,"h":3.2,"l":2.92,"c":3.2,"v":2400},{"d":"2024-10-23","o":3.15,"h":3.2,"l":2.9,"c":2.9,"v":3300},{"d":"2024-10-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-10-25","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2024-10-28","o":3.07,"h":3.07,"l":2.59,"c":2.59,"v":1300},{"d":"2024-10-29","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":400},{"d":"2024-10-30","o":3,"h":3.1,"l":3,"c":3.07,"v":2500},{"d":"2024-10-31","o":3.1,"h":3.1,"l":3.09,"c":3.09,"v":3500},{"d":"2024-11-01","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":0},{"d":"2024-11-04","o":2.95,"h":2.98,"l":2.9,"c":2.98,"v":2000},{"d":"2024-11-05","o":2.98,"h":3.15,"l":2.75,"c":3.15,"v":700},{"d":"2024-11-06","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":2600},{"d":"2024-11-07","o":2.8,"h":3.05,"l":2.8,"c":3.05,"v":2800},{"d":"2024-11-08","o":3.05,"h":3.15,"l":3.05,"c":3.15,"v":3100},{"d":"2024-11-11","o":3.4,"h":3.46,"l":3.3,"c":3.46,"v":9800},{"d":"2024-11-12","o":3.6,"h":3.61,"l":3.6,"c":3.61,"v":400},{"d":"2024-11-13","o":3.43,"h":3.43,"l":3.3,"c":3.3,"v":1000},{"d":"2024-11-14","o":3.45,"h":3.45,"l":3.28,"c":3.36,"v":1200},{"d":"2024-11-15","o":3.27,"h":3.3,"l":3.25,"c":3.25,"v":1500},{"d":"2024-11-18","o":3.45,"h":3.63,"l":3.45,"c":3.54,"v":1800},{"d":"2024-11-19","o":3.08,"h":3.25,"l":3.08,"c":3.25,"v":600},{"d":"2024-11-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5100},{"d":"2024-11-21","o":3.45,"h":3.67,"l":3.45,"c":3.59,"v":15100},{"d":"2024-11-22","o":3.54,"h":3.7,"l":3.53,"c":3.55,"v":34100},{"d":"2024-11-25","o":3.45,"h":3.51,"l":3.22,"c":3.29,"v":8700},{"d":"2024-11-26","o":3.37,"h":3.4,"l":3.37,"c":3.4,"v":900},{"d":"2024-11-27","o":3.45,"h":3.49,"l":3.25,"c":3.25,"v":3400},{"d":"2024-11-29","o":3.2,"h":3.64,"l":3.2,"c":3.35,"v":7200},{"d":"2024-12-02","o":3.22,"h":3.5,"l":3.22,"c":3.33,"v":8400},{"d":"2024-12-03","o":3.13,"h":3.7,"l":3.13,"c":3.7,"v":13500},{"d":"2024-12-04","o":3.69,"h":3.7,"l":3.67,"c":3.67,"v":6700},{"d":"2024-12-05","o":3.7,"h":3.75,"l":3.57,"c":3.69,"v":2300},{"d":"2024-12-06","o":3.67,"h":3.72,"l":3.67,"c":3.72,"v":1200},{"d":"2024-12-09","o":3.73,"h":3.75,"l":3.62,"c":3.62,"v":3700},{"d":"2024-12-10","o":3.64,"h":3.65,"l":3.64,"c":3.65,"v":700},{"d":"2024-12-11","o":3.6,"h":5.3,"l":3.56,"c":4.4,"v":19900},{"d":"2024-12-12","o":4.49,"h":4.85,"l":4.25,"c":4.68,"v":4900},{"d":"2024-12-13","o":4.68,"h":18,"l":4.68,"c":7.19,"v":96800},{"d":"2024-12-16","o":7.4,"h":10.25,"l":7.4,"c":7.77,"v":79500},{"d":"2024-12-17","o":8.43,"h":11.75,"l":7.88,"c":10.98,"v":98800},{"d":"2024-12-18","o":12.24,"h":12.25,"l":7.45,"c":8.1,"v":86800},{"d":"2024-12-19","o":8.5,"h":10.21,"l":8.38,"c":8.5,"v":35000},{"d":"2024-12-20","o":8.49,"h":8.5,"l":6.99,"c":8.5,"v":35300},{"d":"2024-12-23","o":8.44,"h":8.5,"l":6.88,"c":6.88,"v":10800},{"d":"2024-12-24","o":7,"h":8.05,"l":7,"c":7.92,"v":7900},{"d":"2024-12-26","o":8.5,"h":10,"l":8.5,"c":9.6,"v":100500},{"d":"2024-12-27","o":9.89,"h":9.89,"l":7.62,"c":7.8,"v":41200},{"d":"2024-12-30","o":7.9,"h":8.88,"l":7.5,"c":7.7,"v":18100},{"d":"2024-12-31","o":8.3,"h":8.85,"l":7.65,"c":7.65,"v":10000},{"d":"2025-01-02","o":7.7,"h":8.5,"l":7.7,"c":7.71,"v":14000},{"d":"2025-01-03","o":7.95,"h":8.9,"l":7.77,"c":7.83,"v":14100},{"d":"2025-01-06","o":7.75,"h":7.85,"l":7.65,"c":7.75,"v":19800},{"d":"2025-01-07","o":8,"h":8.47,"l":7.55,"c":7.61,"v":24600},{"d":"2025-01-08","o":8,"h":8.1,"l":7.28,"c":7.55,"v":51600},{"d":"2025-01-10","o":7.76,"h":8.34,"l":7.29,"c":7.4,"v":53100},{"d":"2025-01-13","o":7.29,"h":8.15,"l":7.29,"c":7.41,"v":23800},{"d":"2025-01-14","o":7.43,"h":7.56,"l":6.93,"c":7.51,"v":42100},{"d":"2025-01-15","o":7.4,"h":8.11,"l":6.66,"c":7.74,"v":35600},{"d":"2025-01-16","o":7.5,"h":8.02,"l":7.2,"c":7.35,"v":17100},{"d":"2025-01-17","o":7.35,"h":7.35,"l":6.97,"c":6.97,"v":11700},{"d":"2025-01-21","o":7.23,"h":8.01,"l":6.75,"c":6.75,"v":20600},{"d":"2025-01-22","o":7.1,"h":7.9,"l":7,"c":7.5,"v":37200},{"d":"2025-01-23","o":7.5,"h":7.5,"l":6.95,"c":7.25,"v":8700},{"d":"2025-01-24","o":7.2,"h":7.22,"l":7,"c":7.2,"v":10000},{"d":"2025-01-27","o":7.2,"h":7.4,"l":7,"c":7.02,"v":29500},{"d":"2025-01-28","o":7.19,"h":7.19,"l":7,"c":7.02,"v":4400},{"d":"2025-01-29","o":7.11,"h":7.11,"l":7,"c":7,"v":4900},{"d":"2025-01-30","o":7.02,"h":7.02,"l":6.92,"c":6.92,"v":7700},{"d":"2025-01-31","o":7.05,"h":7.1,"l":6.95,"c":6.95,"v":3400},{"d":"2025-02-03","o":6.91,"h":7,"l":6,"c":6.3,"v":22400},{"d":"2025-02-04","o":6.3,"h":7.25,"l":6.3,"c":7.05,"v":22100},{"d":"2025-02-05","o":7.1,"h":7.2,"l":7.01,"c":7.02,"v":900},{"d":"2025-02-06","o":6.83,"h":7.1,"l":6.75,"c":6.99,"v":2800},{"d":"2025-02-07","o":6.81,"h":7.31,"l":6.75,"c":6.75,"v":26100},{"d":"2025-02-10","o":6.82,"h":6.82,"l":6.6,"c":6.7,"v":11000},{"d":"2025-02-11","o":6.7,"h":6.75,"l":6.3,"c":6.3,"v":6700},{"d":"2025-02-12","o":6.36,"h":6.36,"l":5.91,"c":6.25,"v":8300},{"d":"2025-02-13","o":6.25,"h":6.81,"l":6.25,"c":6.74,"v":2600},{"d":"2025-02-14","o":6.25,"h":6.57,"l":6.1,"c":6.15,"v":13500},{"d":"2025-02-18","o":6.15,"h":6.74,"l":6.15,"c":6.55,"v":7500},{"d":"2025-02-19","o":6.6,"h":6.6,"l":6.26,"c":6.28,"v":27400},{"d":"2025-02-20","o":6.41,"h":6.51,"l":6.31,"c":6.5,"v":15000},{"d":"2025-02-21","o":6.5,"h":6.67,"l":6.36,"c":6.5,"v":24800},{"d":"2025-02-24","o":6.5,"h":6.5,"l":5.75,"c":5.93,"v":40200},{"d":"2025-02-25","o":6,"h":6.4,"l":5.69,"c":6.28,"v":54700},{"d":"2025-02-26","o":6.54,"h":7.5,"l":6.25,"c":6.9,"v":69500},{"d":"2025-02-27","o":6.77,"h":7.06,"l":6.18,"c":6.44,"v":8700},{"d":"2025-02-28","o":6.45,"h":6.82,"l":6.21,"c":6.39,"v":24500},{"d":"2025-03-03","o":6.5,"h":6.5,"l":6.05,"c":6.1,"v":35100},{"d":"2025-03-04","o":6.15,"h":6.7,"l":5.9,"c":6.44,"v":15200},{"d":"2025-03-05","o":6.3,"h":7.12,"l":6.26,"c":6.5,"v":14900},{"d":"2025-03-06","o":6.3,"h":6.44,"l":6.03,"c":6.36,"v":18800},{"d":"2025-03-07","o":6.41,"h":6.66,"l":6.08,"c":6.29,"v":37600},{"d":"2025-03-10","o":6.5,"h":6.5,"l":6.05,"c":6.18,"v":31200},{"d":"2025-03-11","o":6.2,"h":6.29,"l":6.2,"c":6.2,"v":31500},{"d":"2025-03-12","o":6.26,"h":6.34,"l":6.25,"c":6.25,"v":11700},{"d":"2025-03-13","o":6.25,"h":6.3,"l":6.06,"c":6.15,"v":27600},{"d":"2025-03-14","o":6.2,"h":6.3,"l":6.07,"c":6.08,"v":45100},{"d":"2025-03-17","o":6.12,"h":6.3,"l":6,"c":6.2,"v":17600},{"d":"2025-03-18","o":6.2,"h":6.2,"l":6,"c":6,"v":48800},{"d":"2025-03-19","o":6,"h":6.05,"l":5.91,"c":5.91,"v":3800},{"d":"2025-03-20","o":6,"h":6.25,"l":6,"c":6.07,"v":42500},{"d":"2025-03-21","o":6.3,"h":6.3,"l":5.9,"c":6.1,"v":172600},{"d":"2025-03-24","o":6.1,"h":6.25,"l":6.1,"c":6.1,"v":26800},{"d":"2025-03-25","o":6.07,"h":6.32,"l":5.9,"c":6.25,"v":37400},{"d":"2025-03-26","o":6.25,"h":6.3,"l":6,"c":6.1,"v":16300},{"d":"2025-03-27","o":7,"h":7.5,"l":6.12,"c":6.51,"v":177400},{"d":"2025-03-28","o":7,"h":7.25,"l":6.75,"c":7.03,"v":87600},{"d":"2025-03-31","o":7.4,"h":7.75,"l":7.1,"c":7.21,"v":95200},{"d":"2025-04-01","o":7.13,"h":7.4,"l":6.63,"c":7.07,"v":71300},{"d":"2025-04-02","o":7.15,"h":7.18,"l":6.8,"c":6.93,"v":140100},{"d":"2025-04-03","o":6.9,"h":7.09,"l":6.54,"c":6.54,"v":71800},{"d":"2025-04-04","o":6.58,"h":6.93,"l":5.93,"c":6.1,"v":51400},{"d":"2025-04-07","o":5.95,"h":6.48,"l":5.79,"c":6.12,"v":32600},{"d":"2025-04-08","o":6.41,"h":6.41,"l":5.98,"c":6.26,"v":32600},{"d":"2025-04-09","o":6.41,"h":7.05,"l":6.1,"c":6.99,"v":34400},{"d":"2025-04-10","o":6.78,"h":6.8,"l":6.21,"c":6.4,"v":31000},{"d":"2025-04-11","o":6.5,"h":6.66,"l":6.13,"c":6.21,"v":70400},{"d":"2025-04-14","o":6.54,"h":6.54,"l":6.08,"c":6.18,"v":68000},{"d":"2025-04-15","o":6.18,"h":6.37,"l":6.09,"c":6.22,"v":48300},{"d":"2025-04-16","o":6.3,"h":7.2,"l":6.3,"c":6.91,"v":63500},{"d":"2025-04-17","o":6.86,"h":7,"l":6.65,"c":6.8,"v":95500},{"d":"2025-04-21","o":6.8,"h":6.97,"l":6.48,"c":6.76,"v":24400},{"d":"2025-04-22","o":6.82,"h":6.9,"l":6.57,"c":6.72,"v":132900},{"d":"2025-04-23","o":7,"h":7.45,"l":6.55,"c":6.95,"v":340200},{"d":"2025-04-24","o":6.99,"h":8.49,"l":6.92,"c":8.46,"v":200000},{"d":"2025-04-25","o":8.81,"h":9.3,"l":7.81,"c":8.34,"v":73400},{"d":"2025-04-28","o":8.69,"h":10.87,"l":8.58,"c":10.15,"v":364300},{"d":"2025-04-29","o":10.5,"h":10.65,"l":10.03,"c":10.4,"v":147000},{"d":"2025-04-30","o":10.2,"h":10.75,"l":9.64,"c":10.5,"v":150800},{"d":"2025-05-01","o":10.99,"h":12.78,"l":10.25,"c":11.9,"v":682000},{"d":"2025-05-02","o":12.11,"h":13.1,"l":12.01,"c":12.9,"v":323300},{"d":"2025-05-05","o":13,"h":13.77,"l":10.9,"c":11.08,"v":180400},{"d":"2025-05-06","o":11.14,"h":11.7,"l":10.94,"c":11.57,"v":82300},{"d":"2025-05-07","o":12.27,"h":12.27,"l":11.58,"c":11.73,"v":68500},{"d":"2025-05-08","o":12,"h":13.31,"l":11.82,"c":12.57,"v":231800},{"d":"2025-05-09","o":12.84,"h":13.33,"l":12.65,"c":13.1,"v":115500},{"d":"2025-05-12","o":13.6,"h":13.75,"l":13.01,"c":13.33,"v":106700},{"d":"2025-05-13","o":13.31,"h":13.4,"l":11.81,"c":12.11,"v":161100},{"d":"2025-05-14","o":12.28,"h":12.89,"l":11.43,"c":12,"v":106500},{"d":"2025-05-15","o":12.07,"h":12.25,"l":11.58,"c":12.22,"v":53100},{"d":"2025-05-16","o":12.12,"h":13.26,"l":12.03,"c":12.82,"v":168300},{"d":"2025-05-19","o":12.85,"h":13.5,"l":12.54,"c":12.88,"v":198100},{"d":"2025-05-20","o":13,"h":13.24,"l":12.5,"c":12.54,"v":128600},{"d":"2025-05-21","o":12.56,"h":12.68,"l":11.86,"c":12.45,"v":113500},{"d":"2025-05-22","o":12.5,"h":13,"l":12.28,"c":12.33,"v":206300},{"d":"2025-05-23","o":12.24,"h":14.99,"l":11.59,"c":14.14,"v":407600},{"d":"2025-05-27","o":14.55,"h":15.9,"l":14.1,"c":14.4,"v":407500},{"d":"2025-05-28","o":14.89,"h":15.39,"l":14.12,"c":14.32,"v":224500},{"d":"2025-05-29","o":14.67,"h":15.5,"l":14.01,"c":14.29,"v":225100},{"d":"2025-05-30","o":14.35,"h":15,"l":13.65,"c":14.26,"v":382400},{"d":"2025-06-02","o":14.18,"h":17.6,"l":14.07,"c":16.43,"v":887400},{"d":"2025-06-03","o":16.81,"h":19.35,"l":16.8,"c":19.1,"v":1133200},{"d":"2025-06-04","o":19.18,"h":19.31,"l":18.05,"c":18.82,"v":295200},{"d":"2025-06-05","o":19.03,"h":19.35,"l":18.23,"c":18.6,"v":237600},{"d":"2025-06-06","o":18.5,"h":19.32,"l":18.26,"c":18.96,"v":185300},{"d":"2025-06-09","o":18.69,"h":18.96,"l":16.59,"c":18.48,"v":344900},{"d":"2025-06-10","o":18.22,"h":19.5,"l":18.22,"c":18.99,"v":141300},{"d":"2025-06-11","o":18.62,"h":19.22,"l":17.5,"c":17.94,"v":207800},{"d":"2025-06-12","o":17.35,"h":18.1,"l":16.91,"c":17.15,"v":240900},{"d":"2025-06-13","o":16.51,"h":16.88,"l":10.2,"c":13.39,"v":1594300},{"d":"2025-06-16","o":14.33,"h":15.66,"l":13.72,"c":14.77,"v":546900},{"d":"2025-06-17","o":14.42,"h":15.13,"l":12.45,"c":12.6,"v":495400},{"d":"2025-06-18","o":12.61,"h":13.58,"l":11.71,"c":13.31,"v":269000},{"d":"2025-06-20","o":13.37,"h":14.17,"l":12.58,"c":13.33,"v":853300},{"d":"2025-06-23","o":13.84,"h":14.46,"l":13.05,"c":13.36,"v":159800},{"d":"2025-06-24","o":13.61,"h":14.5,"l":13.6,"c":13.99,"v":129900},{"d":"2025-06-25","o":14.4,"h":18.48,"l":14.23,"c":17.04,"v":943000},{"d":"2025-06-26","o":16.88,"h":17.9,"l":14,"c":14.79,"v":778200},{"d":"2025-06-27","o":14.81,"h":15.89,"l":13.69,"c":14.53,"v":1537200},{"d":"2025-06-30","o":14.54,"h":16.68,"l":14.54,"c":16.37,"v":353600},{"d":"2025-07-01","o":16.5,"h":16.68,"l":15.6,"c":16.27,"v":180300},{"d":"2025-07-02","o":16.56,"h":16.97,"l":14.52,"c":15.39,"v":297400},{"d":"2025-07-03","o":15.8,"h":17.37,"l":15.35,"c":17.34,"v":282100},{"d":"2025-07-07","o":17.34,"h":17.34,"l":15.05,"c":15.68,"v":452100},{"d":"2025-07-08","o":15.71,"h":16.21,"l":15.16,"c":15.84,"v":206200},{"d":"2025-07-09","o":17.07,"h":17.55,"l":16.16,"c":16.27,"v":483800},{"d":"2025-07-10","o":16.02,"h":17.2,"l":15.35,"c":16.79,"v":265800},{"d":"2025-07-11","o":16.78,"h":16.78,"l":15.45,"c":15.63,"v":188300},{"d":"2025-07-14","o":16.84,"h":18.55,"l":15.76,"c":16.97,"v":458800},{"d":"2025-07-15","o":17,"h":17.78,"l":16.6,"c":17.15,"v":219100},{"d":"2025-07-16","o":16.86,"h":18.33,"l":16.35,"c":18.33,"v":189700},{"d":"2025-07-17","o":18.13,"h":19.8,"l":17.8,"c":19.62,"v":427600},{"d":"2025-07-18","o":19.62,"h":19.75,"l":17.96,"c":18.09,"v":317200},{"d":"2025-07-21","o":18.52,"h":18.74,"l":17.55,"c":17.76,"v":255800},{"d":"2025-07-22","o":17.84,"h":18.24,"l":16.6,"c":17.48,"v":169300},{"d":"2025-07-23","o":18.2,"h":19.42,"l":18,"c":19.36,"v":341100},{"d":"2025-07-24","o":19.38,"h":22.5,"l":19,"c":21.69,"v":451300},{"d":"2025-07-25","o":21.83,"h":23.85,"l":21,"c":23.59,"v":361300},{"d":"2025-07-28","o":23.82,"h":25.13,"l":22.89,"c":24.04,"v":406700},{"d":"2025-07-29","o":24.48,"h":25.23,"l":21.24,"c":22.42,"v":508400},{"d":"2025-07-30","o":22.77,"h":25.88,"l":22.04,"c":24.03,"v":594900},{"d":"2025-07-31","o":24.52,"h":25.26,"l":21.9,"c":22.12,"v":325400},{"d":"2025-08-01","o":21.25,"h":21.95,"l":20.2,"c":20.82,"v":324300},{"d":"2025-08-04","o":21.16,"h":21.45,"l":19.85,"c":21.34,"v":246400},{"d":"2025-08-05","o":21.62,"h":22.19,"l":20.01,"c":21.04,"v":184600},{"d":"2025-08-06","o":20.6,"h":20.66,"l":19.1,"c":19.39,"v":344600},{"d":"2025-08-07","o":19.42,"h":21.4,"l":19.42,"c":21.03,"v":260500},{"d":"2025-08-08","o":21.4,"h":21.76,"l":19.86,"c":20.61,"v":258700},{"d":"2025-08-11","o":20.9,"h":22.6,"l":20.05,"c":20.26,"v":309900},{"d":"2025-08-12","o":20.51,"h":20.51,"l":19.71,"c":19.95,"v":144800},{"d":"2025-08-13","o":20,"h":22.4,"l":20,"c":21.48,"v":355400},{"d":"2025-08-14","o":20.8,"h":21.49,"l":18,"c":18.1,"v":682400},{"d":"2025-08-15","o":18.19,"h":19,"l":17.5,"c":18.87,"v":255100},{"d":"2025-08-18","o":19.17,"h":19.29,"l":17.82,"c":17.84,"v":196800},{"d":"2025-08-19","o":17.87,"h":18.83,"l":17.59,"c":18.6,"v":212600},{"d":"2025-08-20","o":18.25,"h":18.58,"l":17.2,"c":18.33,"v":300900},{"d":"2025-08-21","o":18.2,"h":19.5,"l":18.17,"c":19.29,"v":158900},{"d":"2025-08-22","o":19.31,"h":20.57,"l":18.55,"c":19.79,"v":208000},{"d":"2025-08-25","o":19.87,"h":20.35,"l":19.5,"c":19.57,"v":100400},{"d":"2025-08-26","o":19.85,"h":21.62,"l":19.29,"c":20.85,"v":253800},{"d":"2025-08-27","o":21,"h":21.2,"l":20,"c":20.58,"v":234800},{"d":"2025-08-28","o":20.58,"h":21.6,"l":20.42,"c":21.38,"v":124500},{"d":"2025-08-29","o":21.63,"h":23.36,"l":20.43,"c":22.79,"v":213500},{"d":"2025-09-02","o":22.06,"h":22.54,"l":19.44,"c":20.23,"v":338600},{"d":"2025-09-03","o":20.34,"h":20.63,"l":18.8,"c":19.12,"v":334700},{"d":"2025-09-04","o":18.92,"h":19.15,"l":17.4,"c":17.43,"v":309500},{"d":"2025-09-05","o":17.71,"h":18.19,"l":17.06,"c":17.45,"v":152800},{"d":"2025-09-08","o":17.41,"h":17.96,"l":17.41,"c":17.7,"v":138300},{"d":"2025-09-09","o":17.74,"h":18.78,"l":17.27,"c":18.2,"v":397300},{"d":"2025-09-10","o":16.1,"h":16.43,"l":13.02,"c":13.2,"v":1570000},{"d":"2025-09-11","o":13.31,"h":14.89,"l":13.31,"c":14.86,"v":490100},{"d":"2025-09-12","o":14.87,"h":15.48,"l":14.53,"c":15.44,"v":265800},{"d":"2025-09-15","o":15.57,"h":15.67,"l":14.57,"c":14.7,"v":221500},{"d":"2025-09-16","o":14.74,"h":17.24,"l":14.51,"c":17.11,"v":323100},{"d":"2025-09-17","o":16.94,"h":17.5,"l":16.29,"c":17.05,"v":311400},{"d":"2025-09-18","o":16.55,"h":18.47,"l":14.98,"c":15.87,"v":1466600},{"d":"2025-09-19","o":15.86,"h":19.5,"l":15.65,"c":19.49,"v":1039100},{"d":"2025-09-22","o":18.91,"h":20.73,"l":18.62,"c":19.77,"v":564500},{"d":"2025-09-23","o":20.16,"h":20.16,"l":18.16,"c":18.27,"v":542900},{"d":"2025-09-24","o":18.78,"h":19.42,"l":17.77,"c":19.15,"v":594200},{"d":"2025-09-25","o":18.83,"h":19.31,"l":17.8,"c":18.03,"v":382800},{"d":"2025-09-26","o":17.74,"h":18.7,"l":17.17,"c":17.64,"v":381300},{"d":"2025-09-29","o":17.69,"h":19,"l":16.95,"c":17.1,"v":389500},{"d":"2025-09-30","o":17.54,"h":17.54,"l":15.85,"c":16.1,"v":413900},{"d":"2025-10-01","o":15.77,"h":17.29,"l":15.77,"c":17.18,"v":365300},{"d":"2025-10-02","o":17.2,"h":17.76,"l":16.38,"c":16.85,"v":308100},{"d":"2025-10-03","o":16.85,"h":18.2,"l":16.61,"c":18.01,"v":342400},{"d":"2025-10-06","o":18.53,"h":19.08,"l":18.1,"c":18.47,"v":411400},{"d":"2025-10-07","o":18.16,"h":19.28,"l":17.03,"c":17.55,"v":361400},{"d":"2025-10-08","o":17.71,"h":18.35,"l":16.89,"c":17.86,"v":332300},{"d":"2025-10-09","o":18.05,"h":18.1,"l":16.15,"c":16.5,"v":429700},{"d":"2025-10-10","o":16.51,"h":17.33,"l":16.04,"c":16.06,"v":404700},{"d":"2025-10-13","o":16.8,"h":17.58,"l":16.49,"c":17.42,"v":286900},{"d":"2025-10-14","o":17.04,"h":20.51,"l":16.65,"c":19.72,"v":650200},{"d":"2025-10-15","o":20.71,"h":22.18,"l":19.68,"c":21.39,"v":738000},{"d":"2025-10-16","o":21.39,"h":21.75,"l":18.58,"c":18.73,"v":471500},{"d":"2025-10-17","o":17.77,"h":18.94,"l":16.21,"c":16.7,"v":661400},{"d":"2025-10-20","o":16.84,"h":17.1,"l":16,"c":16.3,"v":511400},{"d":"2025-10-21","o":16.37,"h":16.86,"l":15.77,"c":16.18,"v":316900},{"d":"2025-10-22","o":15.93,"h":16.5,"l":15.03,"c":15.23,"v":709000},{"d":"2025-10-23","o":15.19,"h":16.42,"l":15.19,"c":16.12,"v":185800},{"d":"2025-10-24","o":16.47,"h":17.04,"l":15.67,"c":15.73,"v":212100},{"d":"2025-10-27","o":16.1,"h":16.57,"l":15.8,"c":15.83,"v":322600},{"d":"2025-10-28","o":15.9,"h":16.19,"l":15.42,"c":15.97,"v":287000},{"d":"2025-10-29","o":16.22,"h":16.9,"l":15.5,"c":16.01,"v":267600},{"d":"2025-10-30","o":15.9,"h":15.9,"l":15.2,"c":15.58,"v":188500},{"d":"2025-10-31","o":15.99,"h":17.15,"l":15.91,"c":16.31,"v":327500},{"d":"2025-11-03","o":16.64,"h":16.77,"l":15.61,"c":16.38,"v":241400},{"d":"2025-11-04","o":15.7,"h":16.18,"l":15.31,"c":15.51,"v":207700},{"d":"2025-11-05","o":15.55,"h":15.85,"l":15,"c":15.59,"v":328500},{"d":"2025-11-06","o":15.81,"h":15.95,"l":14.15,"c":14.52,"v":367500},{"d":"2025-11-07","o":14.13,"h":14.79,"l":13.53,"c":14.71,"v":317300},{"d":"2025-11-10","o":15.3,"h":15.8,"l":14.57,"c":15.38,"v":199200},{"d":"2025-11-11","o":15.23,"h":15.23,"l":14.22,"c":14.4,"v":256900},{"d":"2025-11-12","o":14.49,"h":14.61,"l":13.65,"c":14.05,"v":460400},{"d":"2025-11-13","o":14.04,"h":14.06,"l":13.1,"c":13.41,"v":412100},{"d":"2025-11-14","o":13,"h":13.88,"l":12.97,"c":13.65,"v":360800},{"d":"2025-11-17","o":13.65,"h":13.65,"l":12.68,"c":12.81,"v":271300},{"d":"2025-11-18","o":12.5,"h":13.12,"l":12.25,"c":12.83,"v":227900},{"d":"2025-11-19","o":12.98,"h":13.77,"l":12.56,"c":12.71,"v":302300},{"d":"2025-11-20","o":13.27,"h":14.16,"l":11.97,"c":12,"v":357400},{"d":"2025-11-21","o":11.86,"h":12.98,"l":11.82,"c":12.63,"v":279500},{"d":"2025-11-24","o":12.89,"h":13.94,"l":12.8,"c":13.69,"v":295200},{"d":"2025-11-25","o":13.6,"h":13.87,"l":13.1,"c":13.81,"v":167900},{"d":"2025-11-26","o":13.84,"h":14.15,"l":13.64,"c":13.68,"v":265800},{"d":"2025-11-28","o":13.97,"h":14.15,"l":13.64,"c":14.02,"v":111300},{"d":"2025-12-01","o":13.88,"h":13.88,"l":13.15,"c":13.19,"v":157700},{"d":"2025-12-02","o":13.27,"h":14.42,"l":13.27,"c":13.9,"v":129400},{"d":"2025-12-03","o":14,"h":15.42,"l":13.71,"c":15.27,"v":397400},{"d":"2025-12-04","o":15.37,"h":16.68,"l":14.76,"c":16.43,"v":376200},{"d":"2025-12-05","o":16.54,"h":16.66,"l":15.29,"c":16.14,"v":233100},{"d":"2025-12-08","o":16.24,"h":16.88,"l":15.73,"c":16.08,"v":268300},{"d":"2025-12-09","o":16,"h":17.33,"l":15.74,"c":17.09,"v":423500},{"d":"2025-12-10","o":17.45,"h":18.43,"l":17.25,"c":17.58,"v":589600},{"d":"2025-12-11","o":17.32,"h":18.52,"l":17.01,"c":17.83,"v":346000},{"d":"2025-12-12","o":17.8,"h":18.41,"l":17.08,"c":18.15,"v":306000},{"d":"2025-12-15","o":18.03,"h":18.42,"l":16.54,"c":16.58,"v":383000},{"d":"2025-12-16","o":16.32,"h":17.51,"l":15.93,"c":16.36,"v":217000},{"d":"2025-12-17","o":16.32,"h":16.69,"l":14.01,"c":14.22,"v":539300},{"d":"2025-12-18","o":14.59,"h":14.92,"l":14,"c":14.35,"v":307400},{"d":"2025-12-19","o":14.49,"h":15.37,"l":14.39,"c":14.5,"v":708100},{"d":"2025-12-22","o":15.06,"h":15.24,"l":14.55,"c":14.87,"v":293300},{"d":"2025-12-23","o":14.75,"h":15.69,"l":14.58,"c":14.88,"v":249700},{"d":"2025-12-24","o":15.01,"h":16.47,"l":14.76,"c":16.09,"v":252900},{"d":"2025-12-26","o":17.01,"h":18.95,"l":16.25,"c":18.08,"v":1040600},{"d":"2025-12-29","o":18,"h":18.39,"l":16.76,"c":17.05,"v":487800},{"d":"2025-12-30","o":17.26,"h":18.7,"l":17,"c":17.39,"v":330500},{"d":"2025-12-31","o":17.29,"h":17.66,"l":16.75,"c":17.17,"v":182400},{"d":"2026-01-02","o":17.29,"h":18.01,"l":16.4,"c":17.8,"v":501300},{"d":"2026-01-05","o":18.1,"h":19.47,"l":18,"c":19.24,"v":517900},{"d":"2026-01-06","o":19.58,"h":20.5,"l":18.88,"c":20.04,"v":362000},{"d":"2026-01-07","o":19.74,"h":19.95,"l":19.04,"c":19.36,"v":193900},{"d":"2026-01-08","o":19.35,"h":23.2,"l":19.35,"c":22.36,"v":815000},{"d":"2026-01-09","o":22.45,"h":23.25,"l":21.77,"c":22.23,"v":549800},{"d":"2026-01-12","o":22.19,"h":23.48,"l":21.06,"c":22.7,"v":302200},{"d":"2026-01-13","o":23.21,"h":24.2,"l":22.35,"c":22.6,"v":420900},{"d":"2026-01-14","o":22.25,"h":22.66,"l":20.7,"c":21.46,"v":405400},{"d":"2026-01-15","o":21.43,"h":23.37,"l":21.27,"c":21.63,"v":334000},{"d":"2026-01-16","o":21.96,"h":22.48,"l":20.84,"c":21.58,"v":323400},{"d":"2026-01-20","o":20.51,"h":22.25,"l":20.09,"c":20.55,"v":497200},{"d":"2026-01-21","o":20.66,"h":21.39,"l":18,"c":18.65,"v":691700},{"d":"2026-01-22","o":19.02,"h":19.12,"l":17.5,"c":17.65,"v":446600},{"d":"2026-01-23","o":17.48,"h":18.13,"l":16.62,"c":16.74,"v":509900},{"d":"2026-01-26","o":16.71,"h":17.12,"l":15.85,"c":16.06,"v":450200},{"d":"2026-01-27","o":16.43,"h":17.19,"l":15.92,"c":16.88,"v":343700},{"d":"2026-01-28","o":17.6,"h":18.05,"l":16.91,"c":17.15,"v":396500},{"d":"2026-01-29","o":17.22,"h":17.57,"l":16.01,"c":17.17,"v":340300},{"d":"2026-01-30","o":16.82,"h":17.33,"l":15.36,"c":15.79,"v":440100},{"d":"2026-02-02","o":15.8,"h":16.28,"l":15.21,"c":15.85,"v":350800},{"d":"2026-02-03","o":15.99,"h":16.23,"l":15.12,"c":15.91,"v":225100},{"d":"2026-02-04","o":15.65,"h":15.7,"l":13.85,"c":14.76,"v":550200},{"d":"2026-02-05","o":14.37,"h":14.58,"l":13.69,"c":13.86,"v":408600},{"d":"2026-02-06","o":14.25,"h":15.4,"l":14.19,"c":15.06,"v":280800},{"d":"2026-02-09","o":15.2,"h":15.38,"l":14.59,"c":14.9,"v":287100},{"d":"2026-02-10","o":15.21,"h":16.99,"l":15.21,"c":16.63,"v":690000},{"d":"2026-02-11","o":16.97,"h":17.26,"l":16.25,"c":16.79,"v":743800},{"d":"2026-02-12","o":16.22,"h":16.25,"l":15,"c":15.38,"v":455700},{"d":"2026-02-13","o":15.5,"h":16.12,"l":13.83,"c":14.43,"v":594100},{"d":"2026-02-17","o":14.43,"h":16.4,"l":14.1,"c":15.98,"v":371700},{"d":"2026-02-18","o":16.2,"h":16.56,"l":15.66,"c":15.92,"v":213700},{"d":"2026-02-19","o":15.67,"h":16.07,"l":15.28,"c":15.99,"v":156900},{"d":"2026-02-20","o":15.96,"h":16.8,"l":15.27,"c":15.38,"v":181700},{"d":"2026-02-23","o":15.46,"h":16.05,"l":15.2,"c":15.63,"v":203000},{"d":"2026-02-24","o":15.76,"h":18,"l":15.63,"c":17.75,"v":866600},{"d":"2026-02-25","o":17.94,"h":18,"l":15.86,"c":16.36,"v":660000},{"d":"2026-02-26","o":16.41,"h":16.79,"l":15.48,"c":16,"v":340600},{"d":"2026-02-27","o":15.5,"h":16.1,"l":14.85,"c":15.47,"v":300500},{"d":"2026-03-02","o":16.09,"h":20.07,"l":15.7,"c":19.24,"v":2181600},{"d":"2026-03-03","o":18.53,"h":21,"l":18.19,"c":19.28,"v":1134900},{"d":"2026-03-04","o":19.97,"h":19.97,"l":17.08,"c":18.36,"v":1179300},{"d":"2026-03-05","o":17.43,"h":17.64,"l":15.57,"c":15.72,"v":1092700},{"d":"2026-03-06","o":15.1,"h":16.2,"l":15,"c":15.02,"v":724000},{"d":"2026-03-09","o":14.85,"h":15.7,"l":14.26,"c":15.4,"v":719000},{"d":"2026-03-10","o":15.52,"h":16.79,"l":15.31,"c":15.82,"v":566700},{"d":"2026-03-11","o":16.24,"h":16.6,"l":15.59,"c":16.08,"v":411800},{"d":"2026-03-12","o":15.84,"h":15.85,"l":14.65,"c":14.79,"v":599900},{"d":"2026-03-13","o":14.95,"h":15.52,"l":14.68,"c":14.81,"v":415500},{"d":"2026-03-16","o":15,"h":15.6,"l":14.6,"c":14.93,"v":401300},{"d":"2026-03-17","o":14.84,"h":15,"l":14.3,"c":14.33,"v":472500},{"d":"2026-03-18","o":14.31,"h":15.28,"l":14.13,"c":14.27,"v":581400},{"d":"2026-03-19","o":13.96,"h":14.2,"l":13.26,"c":14.06,"v":544400},{"d":"2026-03-20","o":13.99,"h":13.99,"l":12.81,"c":13.27,"v":745800},{"d":"2026-03-23","o":12.65,"h":13.26,"l":11.91,"c":12.98,"v":736700},{"d":"2026-03-24","o":12.81,"h":13.39,"l":12.81,"c":12.98,"v":439600},{"d":"2026-03-25","o":13.24,"h":13.77,"l":12.7,"c":12.82,"v":414400},{"d":"2026-03-26","o":12.61,"h":13.02,"l":12.29,"c":12.8,"v":684600},{"d":"2026-03-27","o":12.36,"h":12.68,"l":11.88,"c":12.2,"v":652000},{"d":"2026-03-30","o":12.28,"h":12.73,"l":11.93,"c":12.67,"v":721200},{"d":"2026-03-31","o":12.8,"h":13.22,"l":12.23,"c":13.09,"v":455368},{"d":"2026-04-01","o":13.38,"h":13.4,"l":12.8,"c":12.85,"v":328192},{"d":"2026-04-02","o":12.31,"h":13.61,"l":12.22,"c":13.44,"v":191776},{"d":"2026-04-06","o":13.5,"h":13.67,"l":11.73,"c":11.73,"v":618352},{"d":"2026-04-07","o":11.77,"h":12.04,"l":11.2,"c":11.7,"v":583566},{"d":"2026-04-08","o":12.5,"h":12.63,"l":11.24,"c":11.49,"v":730905},{"d":"2026-04-09","o":11.46,"h":11.5,"l":10.24,"c":10.73,"v":961066},{"d":"2026-04-10","o":10.83,"h":12.48,"l":10.75,"c":10.76,"v":948970},{"d":"2026-04-13","o":14,"h":16.56,"l":13.95,"c":15.35,"v":13224918},{"d":"2026-04-14","o":16.24,"h":16.78,"l":13.9,"c":14.26,"v":3015198},{"d":"2026-04-15","o":15,"h":18.35,"l":15,"c":16.63,"v":3393535},{"d":"2026-04-16","o":16.33,"h":17.81,"l":15.22,"c":17.35,"v":1864857},{"d":"2026-04-17","o":17.59,"h":18.85,"l":15.96,"c":16.12,"v":1936015},{"d":"2026-04-20","o":15.77,"h":17.3,"l":15.6,"c":16.67,"v":1033576},{"d":"2026-04-21","o":18,"h":19.3,"l":16.94,"c":17.28,"v":1944385},{"d":"2026-04-22","o":18.15,"h":21.25,"l":17.6,"c":21.19,"v":2514801},{"d":"2026-04-23","o":20.31,"h":20.77,"l":18,"c":18.71,"v":1808872},{"d":"2026-04-24","o":20,"h":20.87,"l":18.25,"c":19.2,"v":1862896},{"d":"2026-04-27","o":19.99,"h":20.92,"l":17.56,"c":19.98,"v":1991089},{"d":"2026-04-28","o":18.5,"h":19.2,"l":17.88,"c":18.91,"v":1705513},{"d":"2026-04-29","o":18.79,"h":19.54,"l":18.28,"c":19.17,"v":855882},{"d":"2026-04-30","o":18.9,"h":23.65,"l":18.9,"c":23.29,"v":1962936},{"d":"2026-05-01","o":23.65,"h":26.22,"l":23.61,"c":25.58,"v":2286019},{"d":"2026-05-04","o":25.7,"h":26.07,"l":22.85,"c":22.96,"v":2298581},{"d":"2026-05-05","o":24.38,"h":28.39,"l":23.3,"c":27.38,"v":2639199},{"d":"2026-05-06","o":26.5,"h":28.73,"l":24.46,"c":28.42,"v":2160960},{"d":"2026-05-07","o":27.4,"h":27.47,"l":23.22,"c":23.97,"v":1992980},{"d":"2026-05-08","o":24.72,"h":25.33,"l":23.98,"c":24.41,"v":1214284},{"d":"2026-05-11","o":23.88,"h":30.2,"l":23.5,"c":28.18,"v":2048302},{"d":"2026-05-12","o":27.22,"h":30.95,"l":26.02,"c":27.11,"v":1650503},{"d":"2026-05-13","o":28.17,"h":31.79,"l":27.59,"c":31.49,"v":2429482},{"d":"2026-05-14","o":25,"h":26.81,"l":20.8,"c":26.65,"v":5192522},{"d":"2026-05-15","o":23.6,"h":25.91,"l":23.5,"c":24.86,"v":1947329},{"d":"2026-05-18","o":24.4,"h":24.7,"l":20.05,"c":20.76,"v":2047205},{"d":"2026-05-19","o":20.17,"h":22.75,"l":19,"c":21.93,"v":1622300}]