[{"d":"2024-01-29","o":152,"h":152,"l":82.2,"c":101.4,"v":28100},{"d":"2024-01-30","o":110,"h":110,"l":93.6,"c":104,"v":12300},{"d":"2024-01-31","o":103,"h":108,"l":97.2,"c":103.8,"v":7155},{"d":"2024-02-01","o":103.8,"h":120,"l":94.32,"c":115,"v":8245},{"d":"2024-02-02","o":108.8,"h":120,"l":105,"c":118.8,"v":7710},{"d":"2024-02-05","o":121.8,"h":121.8,"l":109.2,"c":112,"v":5650},{"d":"2024-02-06","o":108.2,"h":117.2,"l":103.4,"c":110,"v":6100},{"d":"2024-02-07","o":111,"h":112.8,"l":103.22,"c":107.2,"v":4975},{"d":"2024-02-08","o":104.2,"h":107,"l":100.4,"c":105,"v":1550},{"d":"2024-02-09","o":103.8,"h":109.5,"l":100,"c":101.4,"v":2010},{"d":"2024-02-12","o":101.2,"h":105.28,"l":80,"c":87.8,"v":3535},{"d":"2024-02-13","o":83,"h":89.6,"l":80,"c":80.8,"v":1765},{"d":"2024-02-14","o":83.4,"h":89.2,"l":65,"c":72.6,"v":3200},{"d":"2024-02-15","o":70.8,"h":78.4,"l":68,"c":76,"v":2480},{"d":"2024-02-16","o":90.6,"h":99.6,"l":73,"c":74.6,"v":6515},{"d":"2024-02-20","o":74,"h":77.04,"l":70.2,"c":75.4,"v":1420},{"d":"2024-02-21","o":75.2,"h":77.8,"l":72.2,"c":77.6,"v":870},{"d":"2024-02-22","o":77.6,"h":80.4,"l":74.32,"c":80.4,"v":1445},{"d":"2024-02-23","o":80,"h":89,"l":80,"c":88.6,"v":3670},{"d":"2024-02-26","o":87,"h":93.8,"l":86.2,"c":87.66,"v":3775},{"d":"2024-02-27","o":84.4,"h":89.4,"l":80.2,"c":83.4,"v":2055},{"d":"2024-02-28","o":83.2,"h":86.8,"l":80.2,"c":86.8,"v":590},{"d":"2024-02-29","o":85.6,"h":87.4,"l":79.8,"c":80,"v":820},{"d":"2024-03-01","o":82,"h":83.72,"l":77,"c":79.4,"v":1395},{"d":"2024-03-04","o":78.2,"h":79,"l":71.8,"c":76.6,"v":1780},{"d":"2024-03-05","o":79.6,"h":79.6,"l":72,"c":73.4,"v":3545},{"d":"2024-03-06","o":74.2,"h":75,"l":64,"c":68.2,"v":7740},{"d":"2024-03-07","o":70.6,"h":70.6,"l":56.6,"c":61,"v":3315},{"d":"2024-03-08","o":59.4,"h":60,"l":53.6,"c":59.98,"v":2680},{"d":"2024-03-11","o":60.6,"h":60.6,"l":52.6,"c":54,"v":1130},{"d":"2024-03-12","o":53.4,"h":58,"l":53.4,"c":55.8,"v":2410},{"d":"2024-03-13","o":55.4,"h":61.8,"l":55.4,"c":60,"v":690},{"d":"2024-03-14","o":64.4,"h":82,"l":63.7,"c":69.8,"v":24515},{"d":"2024-03-15","o":68.4,"h":70,"l":60.2,"c":61.4,"v":3120},{"d":"2024-03-18","o":60.6,"h":70.2,"l":60.2,"c":63.2,"v":3080},{"d":"2024-03-19","o":62.2,"h":70,"l":62.2,"c":65.2,"v":845},{"d":"2024-03-20","o":65.8,"h":66.1,"l":62.8,"c":63,"v":565},{"d":"2024-03-21","o":64.6,"h":65,"l":57.84,"c":64.8,"v":1340},{"d":"2024-03-22","o":60.22,"h":63.98,"l":60,"c":63.66,"v":775},{"d":"2024-03-25","o":61.8,"h":61.8,"l":55,"c":56.4,"v":2020},{"d":"2024-03-26","o":58.2,"h":59.8,"l":55.32,"c":58,"v":1445},{"d":"2024-03-27","o":58,"h":58,"l":50,"c":55.4,"v":1585},{"d":"2024-03-28","o":55.8,"h":61.4,"l":55.24,"c":60.4,"v":1410},{"d":"2024-04-01","o":61.2,"h":63.4,"l":57.6,"c":60,"v":2180},{"d":"2024-04-02","o":60.6,"h":60.6,"l":57.2,"c":59.8,"v":1175},{"d":"2024-04-03","o":57.6,"h":59.68,"l":55,"c":55,"v":1210},{"d":"2024-04-04","o":57.8,"h":60.6,"l":54.22,"c":55.5,"v":3170},{"d":"2024-04-05","o":56,"h":57.6,"l":54.6,"c":56.2,"v":2670},{"d":"2024-04-08","o":56.8,"h":56.8,"l":53,"c":54.5,"v":3355},{"d":"2024-04-09","o":58,"h":58.36,"l":51.9,"c":53.2,"v":4120},{"d":"2024-04-10","o":51.6,"h":55.22,"l":50,"c":54.16,"v":2715},{"d":"2024-04-11","o":55,"h":58.2,"l":55,"c":55.4,"v":2375},{"d":"2024-04-12","o":56,"h":59.6,"l":55.8,"c":57.2,"v":1550},{"d":"2024-04-15","o":59.2,"h":62.4,"l":57.4,"c":58.78,"v":3115},{"d":"2024-04-16","o":58.8,"h":59,"l":54.6,"c":55.6,"v":3735},{"d":"2024-04-17","o":57.34,"h":57.6,"l":53.2,"c":57.02,"v":1815},{"d":"2024-04-18","o":56,"h":61.08,"l":53.6,"c":57,"v":2120},{"d":"2024-04-19","o":58.6,"h":60,"l":56.2,"c":59.96,"v":1045},{"d":"2024-04-22","o":60,"h":60.8,"l":58.2,"c":60.42,"v":1070},{"d":"2024-04-23","o":62.4,"h":63.4,"l":57,"c":59.7,"v":1605},{"d":"2024-04-24","o":61.2,"h":62.8,"l":61,"c":62.34,"v":550},{"d":"2024-04-25","o":62.8,"h":67,"l":62.34,"c":66.6,"v":1175},{"d":"2024-04-26","o":67.2,"h":70.6,"l":65,"c":67.2,"v":2130},{"d":"2024-04-29","o":69,"h":75.8,"l":66.2,"c":66.4,"v":935},{"d":"2024-04-30","o":66.8,"h":70.1,"l":59.8,"c":64.6,"v":3185},{"d":"2024-05-01","o":64,"h":67,"l":63.4,"c":67,"v":860},{"d":"2024-05-02","o":66.36,"h":67.9,"l":62.8,"c":65.2,"v":1445},{"d":"2024-05-03","o":64,"h":65.1,"l":60.2,"c":61.4,"v":1625},{"d":"2024-05-06","o":60.6,"h":66.8,"l":60.4,"c":63,"v":3015},{"d":"2024-05-07","o":70,"h":70,"l":54.2,"c":56.2,"v":6120},{"d":"2024-05-08","o":55,"h":62.72,"l":55,"c":61.2,"v":1485},{"d":"2024-05-09","o":61,"h":65.2,"l":57.4,"c":60.8,"v":2215},{"d":"2024-05-10","o":61.2,"h":64.5,"l":54.2,"c":57.8,"v":1610},{"d":"2024-05-13","o":56,"h":59,"l":53.4,"c":53.4,"v":1300},{"d":"2024-05-14","o":55.4,"h":55.4,"l":50.4,"c":54,"v":2135},{"d":"2024-05-15","o":54.8,"h":55.8,"l":51.64,"c":53.8,"v":1135},{"d":"2024-05-16","o":53.8,"h":53.8,"l":48,"c":50.4,"v":6890},{"d":"2024-05-17","o":50,"h":52.1,"l":50,"c":50,"v":1115},{"d":"2024-05-20","o":49.2,"h":49.6,"l":44.8,"c":46.2,"v":2065},{"d":"2024-05-21","o":46.4,"h":48.8,"l":44.8,"c":45,"v":1145},{"d":"2024-05-22","o":45.4,"h":51.1,"l":45,"c":50.8,"v":2250},{"d":"2024-05-23","o":55,"h":56,"l":46.2,"c":47.8,"v":12025},{"d":"2024-05-24","o":47.6,"h":50,"l":43.8,"c":46.7,"v":6020},{"d":"2024-05-28","o":45,"h":46.3,"l":40.7,"c":41.2,"v":4125},{"d":"2024-05-29","o":40.2,"h":44.2,"l":37,"c":37.6,"v":3830},{"d":"2024-05-30","o":40,"h":45,"l":37,"c":42.4,"v":3025},{"d":"2024-05-31","o":44.2,"h":46.8,"l":42.6,"c":45.6,"v":3865},{"d":"2024-06-03","o":45,"h":46,"l":38.32,"c":40.8,"v":4500},{"d":"2024-06-04","o":41.6,"h":43.8,"l":36.5,"c":39,"v":2310},{"d":"2024-06-05","o":38.5,"h":41,"l":37,"c":39.6,"v":6110},{"d":"2024-06-06","o":39,"h":41,"l":35.4,"c":36,"v":7010},{"d":"2024-06-07","o":35.8,"h":35.8,"l":27,"c":27.4,"v":11790},{"d":"2024-06-10","o":27,"h":29.4,"l":22.6,"c":24.8,"v":9095},{"d":"2024-06-11","o":25.8,"h":26.2,"l":23.4,"c":23.4,"v":3710},{"d":"2024-06-12","o":24,"h":29.02,"l":24,"c":28.2,"v":5955},{"d":"2024-06-13","o":29,"h":34.4,"l":27.8,"c":30.8,"v":8445},{"d":"2024-06-14","o":30,"h":32,"l":27.5,"c":29.2,"v":3025},{"d":"2024-06-17","o":28.4,"h":31.4,"l":25,"c":27,"v":6095},{"d":"2024-06-18","o":27.6,"h":29.1,"l":18.8,"c":22.4,"v":106260},{"d":"2024-06-20","o":21.8,"h":23.8,"l":21.6,"c":23,"v":6280},{"d":"2024-06-21","o":23.4,"h":23.6,"l":21,"c":21,"v":12345},{"d":"2024-06-24","o":20.6,"h":23.2,"l":20.2,"c":20.8,"v":9815},{"d":"2024-06-25","o":20.2,"h":21,"l":19.1,"c":19.84,"v":5275},{"d":"2024-06-26","o":20.36,"h":21.4,"l":19,"c":19.48,"v":4395},{"d":"2024-06-27","o":21,"h":21.2,"l":19,"c":20.2,"v":3815},{"d":"2024-06-28","o":19.6,"h":20.2,"l":19,"c":19.2,"v":2190},{"d":"2024-07-01","o":19,"h":19.66,"l":18.44,"c":19,"v":2575},{"d":"2024-07-02","o":19.8,"h":19.96,"l":18.6,"c":18.8,"v":3000},{"d":"2024-07-03","o":25.6,"h":27.8,"l":11.26,"c":12.84,"v":979685},{"d":"2024-07-05","o":13,"h":13.96,"l":12.6,"c":12.8,"v":48110},{"d":"2024-07-08","o":12,"h":12.4,"l":10.2,"c":10.64,"v":48430},{"d":"2024-07-09","o":10.84,"h":11.26,"l":10.6,"c":10.64,"v":16680},{"d":"2024-07-10","o":11.2,"h":11.2,"l":10.6,"c":10.82,"v":7955},{"d":"2024-07-11","o":10.98,"h":11.8,"l":10.88,"c":11.6,"v":9715},{"d":"2024-07-12","o":11.52,"h":12.4,"l":11.1,"c":12.36,"v":14875},{"d":"2024-07-15","o":18.9,"h":36.6,"l":18.2,"c":27.6,"v":7740300},{"d":"2024-07-16","o":23.6,"h":23.8,"l":20.24,"c":21.2,"v":349330},{"d":"2024-07-17","o":22.3,"h":32,"l":21.4,"c":24.4,"v":1655245},{"d":"2024-07-18","o":24.2,"h":29.8,"l":23.8,"c":27,"v":271010},{"d":"2024-07-19","o":27.8,"h":42.4,"l":27.8,"c":28.2,"v":2280285},{"d":"2024-07-22","o":31,"h":33.4,"l":27.8,"c":30.8,"v":264665},{"d":"2024-07-23","o":28,"h":28.4,"l":23,"c":23.8,"v":107090},{"d":"2024-07-24","o":23,"h":24.6,"l":20.4,"c":23,"v":78900},{"d":"2024-07-25","o":22.4,"h":24.4,"l":21.02,"c":23.8,"v":59220},{"d":"2024-07-26","o":24.2,"h":30.5,"l":24,"c":25.8,"v":140000},{"d":"2024-07-29","o":26.2,"h":26.6,"l":23.2,"c":23.4,"v":28495},{"d":"2024-07-30","o":23.4,"h":23.4,"l":21,"c":21.2,"v":40130},{"d":"2024-07-31","o":21.2,"h":22,"l":18.6,"c":21,"v":40000},{"d":"2024-08-01","o":21.4,"h":21.6,"l":19.28,"c":20.6,"v":12120},{"d":"2024-08-02","o":19.74,"h":19.76,"l":15.12,"c":15.8,"v":36875},{"d":"2024-08-05","o":14,"h":14.28,"l":11.42,"c":14.2,"v":43205},{"d":"2024-08-06","o":14.2,"h":16.8,"l":14.04,"c":14.26,"v":18960},{"d":"2024-08-07","o":15.58,"h":15.6,"l":13,"c":13.14,"v":8475},{"d":"2024-08-08","o":13.2,"h":13.8,"l":13.2,"c":13.4,"v":7135},{"d":"2024-08-09","o":13.6,"h":14.28,"l":13.2,"c":14,"v":6145},{"d":"2024-08-12","o":14,"h":14.2,"l":12.46,"c":12.6,"v":11010},{"d":"2024-08-13","o":13.4,"h":13.7,"l":12.82,"c":12.84,"v":10375},{"d":"2024-08-14","o":13.14,"h":13.66,"l":11.9,"c":12.18,"v":8655},{"d":"2024-08-15","o":12.4,"h":12.76,"l":12,"c":12.44,"v":4965},{"d":"2024-08-16","o":12.44,"h":12.76,"l":12.2,"c":12.5,"v":6310},{"d":"2024-08-19","o":11.84,"h":12.94,"l":11.84,"c":12.6,"v":6600},{"d":"2024-08-20","o":13.18,"h":14.94,"l":12.3,"c":12.6,"v":51435},{"d":"2024-08-21","o":12.6,"h":12.6,"l":12,"c":12.4,"v":10620},{"d":"2024-08-22","o":12.7,"h":12.7,"l":11.72,"c":12.12,"v":8375},{"d":"2024-08-23","o":12,"h":12.42,"l":11.7,"c":11.84,"v":7230},{"d":"2024-08-26","o":11.82,"h":11.9,"l":11.4,"c":11.8,"v":6115},{"d":"2024-08-27","o":12.04,"h":12.04,"l":11.2,"c":11.78,"v":3870},{"d":"2024-08-28","o":11.94,"h":12,"l":11.4,"c":11.5,"v":6665},{"d":"2024-08-29","o":11.6,"h":11.74,"l":11,"c":11.48,"v":3575},{"d":"2024-08-30","o":11.5,"h":19,"l":11.48,"c":13.4,"v":210310},{"d":"2024-09-03","o":12.34,"h":16.8,"l":12.3,"c":14.54,"v":71215},{"d":"2024-09-04","o":15.54,"h":18.6,"l":14.18,"c":18.24,"v":40360},{"d":"2024-09-05","o":15.7,"h":17.6,"l":14.4,"c":17.44,"v":114850},{"d":"2024-09-06","o":16.68,"h":17.6,"l":15.22,"c":15.96,"v":12470},{"d":"2024-09-09","o":17,"h":18.4,"l":15.72,"c":17.42,"v":24860},{"d":"2024-09-10","o":17.32,"h":17.96,"l":16.6,"c":17.6,"v":7240},{"d":"2024-09-11","o":17.08,"h":18.2,"l":16.6,"c":17.12,"v":5315},{"d":"2024-09-12","o":17.34,"h":18,"l":17,"c":17.16,"v":4420},{"d":"2024-09-13","o":17.8,"h":17.8,"l":15.82,"c":16.4,"v":9070},{"d":"2024-09-16","o":16.1,"h":16.9,"l":15.4,"c":15.82,"v":4030},{"d":"2024-09-17","o":16,"h":16,"l":13.14,"c":14.38,"v":24575},{"d":"2024-09-18","o":14.36,"h":14.4,"l":13.54,"c":13.84,"v":4600},{"d":"2024-09-19","o":13.9,"h":14.4,"l":12.74,"c":13.02,"v":7895},{"d":"2024-09-20","o":13.2,"h":14.18,"l":12.6,"c":12.9,"v":11020},{"d":"2024-09-23","o":12.9,"h":13.1,"l":11.5,"c":12,"v":14375},{"d":"2024-09-24","o":12.28,"h":12.56,"l":11.9,"c":12.2,"v":3695},{"d":"2024-09-25","o":12,"h":12.56,"l":11.6,"c":11.6,"v":7495},{"d":"2024-09-26","o":11.84,"h":12.18,"l":11.64,"c":11.72,"v":3705},{"d":"2024-09-27","o":11.84,"h":12.86,"l":11.74,"c":12,"v":3345},{"d":"2024-09-30","o":12.2,"h":12.2,"l":11.74,"c":11.98,"v":3805},{"d":"2024-10-01","o":11.98,"h":12,"l":11.6,"c":11.7,"v":2475},{"d":"2024-10-02","o":12,"h":12.2,"l":11.6,"c":11.62,"v":3270},{"d":"2024-10-03","o":11.66,"h":12.24,"l":11.6,"c":11.62,"v":3840},{"d":"2024-10-04","o":11.62,"h":12,"l":11.6,"c":11.88,"v":1145},{"d":"2024-10-07","o":11.8,"h":11.8,"l":11.3,"c":11.7,"v":3645},{"d":"2024-10-08","o":11.8,"h":12.4,"l":11.42,"c":12,"v":2985},{"d":"2024-10-09","o":12.2,"h":12.3,"l":11.8,"c":12.02,"v":3040},{"d":"2024-10-10","o":11.62,"h":12.16,"l":11.62,"c":11.74,"v":3635},{"d":"2024-10-11","o":11.94,"h":12.1,"l":11.6,"c":11.82,"v":2530},{"d":"2024-10-14","o":11.8,"h":12.18,"l":11.6,"c":11.82,"v":1790},{"d":"2024-10-15","o":12.32,"h":12.32,"l":11.4,"c":11.72,"v":3220},{"d":"2024-10-16","o":11.62,"h":12,"l":11.5,"c":11.96,"v":3750},{"d":"2024-10-17","o":11.96,"h":11.96,"l":11.42,"c":11.5,"v":3245},{"d":"2024-10-18","o":11.78,"h":11.78,"l":10.42,"c":10.78,"v":11495},{"d":"2024-10-21","o":10.6,"h":10.78,"l":9.22,"c":10.32,"v":23315},{"d":"2024-10-22","o":10.2,"h":11.16,"l":10.2,"c":10.6,"v":44760},{"d":"2024-10-23","o":10.52,"h":11.3,"l":9.8,"c":9.86,"v":33620},{"d":"2024-10-24","o":9.9,"h":10.16,"l":9.2,"c":9.9,"v":44855},{"d":"2024-10-25","o":7.97,"h":8.88,"l":7.51,"c":7.71,"v":137500},{"d":"2024-10-28","o":19.22,"h":21.49,"l":11.81,"c":12.38,"v":18364900},{"d":"2024-10-29","o":11.82,"h":12.13,"l":9.13,"c":10.43,"v":624700},{"d":"2024-10-30","o":10.35,"h":10.96,"l":9.69,"c":10.24,"v":186100},{"d":"2024-10-31","o":15.49,"h":17.15,"l":11.81,"c":14.31,"v":8525200},{"d":"2024-11-01","o":12.79,"h":13.25,"l":10.3,"c":10.92,"v":393700},{"d":"2024-11-04","o":10.7,"h":12.23,"l":10.55,"c":11.7,"v":169000},{"d":"2024-11-05","o":11.45,"h":12.7,"l":10.81,"c":12.21,"v":216300},{"d":"2024-11-06","o":12.13,"h":14.08,"l":11.3,"c":12.9,"v":330000},{"d":"2024-11-07","o":12.5,"h":15,"l":11.5,"c":11.81,"v":657100},{"d":"2024-11-08","o":11.99,"h":12.49,"l":10.87,"c":11.18,"v":115800},{"d":"2024-11-11","o":11.09,"h":11.37,"l":10.45,"c":10.65,"v":70600},{"d":"2024-11-12","o":10.5,"h":11.09,"l":10,"c":10.6,"v":68300},{"d":"2024-11-13","o":10.47,"h":10.64,"l":10.01,"c":10.26,"v":43100},{"d":"2024-11-14","o":10.58,"h":10.89,"l":9.03,"c":9.57,"v":83100},{"d":"2024-11-15","o":9.52,"h":11.71,"l":9.52,"c":11.66,"v":163700},{"d":"2024-11-18","o":13,"h":13.77,"l":12.01,"c":12.39,"v":194300},{"d":"2024-11-19","o":13,"h":13.65,"l":11.7,"c":13.19,"v":172800},{"d":"2024-11-20","o":13.19,"h":14,"l":12.95,"c":13.36,"v":70400},{"d":"2024-11-21","o":13.16,"h":14.06,"l":13.16,"c":13.52,"v":43200},{"d":"2024-11-22","o":6.2,"h":6.66,"l":5.85,"c":6.28,"v":946000},{"d":"2024-11-25","o":6.65,"h":6.65,"l":6.16,"c":6.33,"v":224800},{"d":"2024-11-26","o":6.05,"h":6.18,"l":5.55,"c":6,"v":190800},{"d":"2024-11-27","o":5.9,"h":5.93,"l":5.46,"c":5.49,"v":106500},{"d":"2024-11-29","o":5.49,"h":5.51,"l":4.82,"c":4.92,"v":263900},{"d":"2024-12-02","o":5,"h":5.25,"l":4.32,"c":4.48,"v":205400},{"d":"2024-12-03","o":4.32,"h":4.75,"l":3.87,"c":3.97,"v":136100},{"d":"2024-12-04","o":4.1,"h":4.1,"l":3.82,"c":3.87,"v":89100},{"d":"2024-12-05","o":3.85,"h":4,"l":3.6,"c":3.61,"v":149800},{"d":"2024-12-06","o":3.7,"h":3.96,"l":3.55,"c":3.95,"v":115000},{"d":"2024-12-09","o":3.94,"h":3.98,"l":3.5,"c":3.53,"v":141400},{"d":"2024-12-10","o":3.55,"h":3.6,"l":3.31,"c":3.35,"v":157000},{"d":"2024-12-11","o":3.3,"h":3.35,"l":3.11,"c":3.35,"v":149800},{"d":"2024-12-12","o":3.28,"h":3.29,"l":3.01,"c":3.15,"v":135400},{"d":"2024-12-13","o":3.16,"h":3.25,"l":3.1,"c":3.19,"v":50600},{"d":"2024-12-16","o":3.15,"h":3.23,"l":3,"c":3.12,"v":82000},{"d":"2024-12-17","o":3.06,"h":3.36,"l":2.99,"c":3.31,"v":114100},{"d":"2024-12-18","o":3.3,"h":3.3,"l":3.02,"c":3.16,"v":96500},{"d":"2024-12-19","o":3.16,"h":3.36,"l":2.88,"c":3,"v":152700},{"d":"2024-12-20","o":3.01,"h":3.6,"l":3,"c":3.6,"v":298400},{"d":"2024-12-23","o":3.57,"h":3.57,"l":3.38,"c":3.5,"v":59500},{"d":"2024-12-24","o":3.51,"h":3.58,"l":3.3,"c":3.39,"v":41200},{"d":"2024-12-26","o":3.32,"h":3.61,"l":3.3,"c":3.49,"v":74900},{"d":"2024-12-27","o":3.43,"h":3.54,"l":3.22,"c":3.3,"v":41300},{"d":"2024-12-30","o":4.56,"h":4.58,"l":3.63,"c":3.98,"v":11952700},{"d":"2024-12-31","o":3.93,"h":4.14,"l":3.55,"c":3.76,"v":508900},{"d":"2025-01-02","o":3.66,"h":3.76,"l":3.35,"c":3.37,"v":197500},{"d":"2025-01-03","o":3.37,"h":3.54,"l":3.29,"c":3.47,"v":101700},{"d":"2025-01-06","o":3.57,"h":3.57,"l":2.93,"c":2.98,"v":197900},{"d":"2025-01-07","o":3,"h":3.1,"l":2.91,"c":2.95,"v":79900},{"d":"2025-01-08","o":2.95,"h":3.04,"l":2.7,"c":2.86,"v":173100},{"d":"2025-01-10","o":2.9,"h":2.93,"l":2.72,"c":2.89,"v":23800},{"d":"2025-01-13","o":2.86,"h":2.9,"l":2.6,"c":2.64,"v":55100},{"d":"2025-01-14","o":2.62,"h":2.78,"l":2.55,"c":2.75,"v":67000},{"d":"2025-01-15","o":2.68,"h":3.3,"l":2.61,"c":3.04,"v":757400},{"d":"2025-01-16","o":2.76,"h":3.05,"l":2.62,"c":2.86,"v":166800},{"d":"2025-01-17","o":2.87,"h":3.22,"l":2.62,"c":3.14,"v":4301400},{"d":"2025-01-21","o":2.87,"h":3.14,"l":2.86,"c":2.96,"v":230300},{"d":"2025-01-22","o":2.91,"h":3.33,"l":2.9,"c":3.21,"v":204700},{"d":"2025-01-23","o":3.08,"h":3.11,"l":2.85,"c":2.99,"v":114700},{"d":"2025-01-24","o":2.94,"h":3.12,"l":2.92,"c":3.09,"v":64600},{"d":"2025-01-27","o":2.97,"h":3.05,"l":2.88,"c":2.93,"v":58800},{"d":"2025-01-28","o":3,"h":3.05,"l":2.91,"c":2.98,"v":33300},{"d":"2025-01-29","o":2.96,"h":3.16,"l":2.95,"c":3.09,"v":106500},{"d":"2025-01-30","o":3,"h":3.09,"l":2.92,"c":3.05,"v":67900},{"d":"2025-01-31","o":3.1,"h":3.1,"l":2.86,"c":2.91,"v":41400},{"d":"2025-02-03","o":2.76,"h":2.93,"l":2.7,"c":2.7,"v":154400},{"d":"2025-02-04","o":2.72,"h":2.77,"l":2.63,"c":2.68,"v":153600},{"d":"2025-02-05","o":2.73,"h":2.84,"l":2.63,"c":2.81,"v":121200},{"d":"2025-02-06","o":2.74,"h":2.8,"l":2.7,"c":2.72,"v":26000},{"d":"2025-02-07","o":2.74,"h":2.74,"l":2.66,"c":2.7,"v":13000},{"d":"2025-02-10","o":2.66,"h":2.79,"l":2.66,"c":2.72,"v":51200},{"d":"2025-02-11","o":2.72,"h":2.74,"l":2.64,"c":2.66,"v":24500},{"d":"2025-02-12","o":2.64,"h":2.74,"l":2.64,"c":2.72,"v":67100},{"d":"2025-02-13","o":2.69,"h":2.92,"l":2.69,"c":2.85,"v":57300},{"d":"2025-02-14","o":2.85,"h":2.9,"l":2.75,"c":2.84,"v":12700},{"d":"2025-02-18","o":2.87,"h":2.95,"l":2.78,"c":2.85,"v":22300},{"d":"2025-02-19","o":2.84,"h":2.94,"l":2.76,"c":2.87,"v":22400},{"d":"2025-02-20","o":2.95,"h":2.95,"l":2.79,"c":2.93,"v":11900},{"d":"2025-02-21","o":2.83,"h":3.09,"l":2.81,"c":2.96,"v":56900},{"d":"2025-02-24","o":2.97,"h":3.04,"l":2.87,"c":2.98,"v":33000},{"d":"2025-02-25","o":2.94,"h":2.94,"l":2.73,"c":2.75,"v":32000},{"d":"2025-02-26","o":2.9,"h":3,"l":2.75,"c":2.84,"v":21700},{"d":"2025-02-27","o":2.77,"h":2.95,"l":2.77,"c":2.84,"v":14500},{"d":"2025-02-28","o":2.83,"h":2.88,"l":2.6,"c":2.75,"v":64300},{"d":"2025-03-03","o":2.72,"h":2.77,"l":2.38,"c":2.38,"v":50200},{"d":"2025-03-04","o":2.3,"h":2.47,"l":2.24,"c":2.47,"v":16400},{"d":"2025-03-05","o":2.51,"h":2.51,"l":2.35,"c":2.43,"v":30900},{"d":"2025-03-06","o":2.4,"h":2.51,"l":2.4,"c":2.5,"v":7200},{"d":"2025-03-07","o":2.5,"h":2.68,"l":2.42,"c":2.65,"v":11500},{"d":"2025-03-10","o":2.51,"h":2.61,"l":2.31,"c":2.37,"v":44900},{"d":"2025-03-11","o":2.31,"h":2.37,"l":2.28,"c":2.33,"v":10400},{"d":"2025-03-12","o":2.33,"h":2.33,"l":2.06,"c":2.06,"v":40600},{"d":"2025-03-13","o":2.12,"h":2.12,"l":2.03,"c":2.05,"v":23100},{"d":"2025-03-14","o":2.04,"h":2.04,"l":1.83,"c":1.85,"v":59400},{"d":"2025-03-17","o":1.85,"h":2,"l":1.85,"c":1.99,"v":19900},{"d":"2025-03-18","o":1.98,"h":2.02,"l":1.87,"c":1.9,"v":29400},{"d":"2025-03-19","o":1.91,"h":1.98,"l":1.9,"c":1.98,"v":8500},{"d":"2025-03-20","o":2.16,"h":2.25,"l":2.05,"c":2.19,"v":88400},{"d":"2025-03-21","o":2.23,"h":2.25,"l":1.96,"c":1.99,"v":42400},{"d":"2025-03-24","o":2.05,"h":2.25,"l":1.9,"c":2.03,"v":132900},{"d":"2025-03-25","o":2.04,"h":2.05,"l":1.95,"c":2.01,"v":26100},{"d":"2025-03-26","o":2.11,"h":2.11,"l":1.79,"c":1.87,"v":198000},{"d":"2025-03-27","o":1.87,"h":1.92,"l":1.87,"c":1.91,"v":3500},{"d":"2025-03-28","o":1.91,"h":1.91,"l":1.8,"c":1.83,"v":12900},{"d":"2025-03-31","o":1.8,"h":1.81,"l":1.69,"c":1.75,"v":30600},{"d":"2025-04-01","o":1.72,"h":1.77,"l":1.7,"c":1.73,"v":15800},{"d":"2025-04-02","o":1.71,"h":1.74,"l":1.52,"c":1.74,"v":16700},{"d":"2025-04-03","o":1.66,"h":1.77,"l":1.66,"c":1.67,"v":11500},{"d":"2025-04-04","o":1.7,"h":1.7,"l":1.63,"c":1.64,"v":10000},{"d":"2025-04-07","o":1.65,"h":1.65,"l":1.53,"c":1.61,"v":15300},{"d":"2025-04-08","o":1.75,"h":1.75,"l":1.56,"c":1.61,"v":12700},{"d":"2025-04-09","o":1.6,"h":1.67,"l":1.52,"c":1.63,"v":16400},{"d":"2025-04-10","o":1.64,"h":1.64,"l":1.58,"c":1.64,"v":5800},{"d":"2025-04-11","o":1.6,"h":1.7,"l":1.6,"c":1.69,"v":13500},{"d":"2025-04-14","o":1.7,"h":1.74,"l":1.6,"c":1.63,"v":12100},{"d":"2025-04-15","o":1.66,"h":1.69,"l":1.63,"c":1.67,"v":4800},{"d":"2025-04-16","o":1.66,"h":1.77,"l":1.61,"c":1.77,"v":10900},{"d":"2025-04-17","o":1.76,"h":1.88,"l":1.75,"c":1.85,"v":25400},{"d":"2025-04-21","o":1.85,"h":1.85,"l":1.77,"c":1.78,"v":8300},{"d":"2025-04-22","o":1.8,"h":1.88,"l":1.8,"c":1.88,"v":5600},{"d":"2025-04-23","o":1.98,"h":2.06,"l":1.94,"c":2.03,"v":34900},{"d":"2025-04-24","o":2.02,"h":2.05,"l":1.94,"c":1.97,"v":3500},{"d":"2025-04-25","o":1.98,"h":2.12,"l":1.97,"c":2.08,"v":9500},{"d":"2025-04-28","o":2.31,"h":2.49,"l":2.2,"c":2.34,"v":275800},{"d":"2025-04-29","o":2.71,"h":2.82,"l":2.23,"c":2.53,"v":683500},{"d":"2025-04-30","o":2.37,"h":2.49,"l":2.1,"c":2.34,"v":1545000},{"d":"2025-05-01","o":2.34,"h":2.34,"l":2.21,"c":2.29,"v":108100},{"d":"2025-05-02","o":2.22,"h":2.26,"l":2,"c":2,"v":115700},{"d":"2025-05-05","o":2.02,"h":2.09,"l":1.95,"c":2,"v":65700},{"d":"2025-05-06","o":1.96,"h":2,"l":1.8,"c":1.86,"v":49000},{"d":"2025-05-07","o":1.87,"h":1.95,"l":1.78,"c":1.81,"v":22700},{"d":"2025-05-08","o":1.81,"h":1.84,"l":1.68,"c":1.7,"v":48900},{"d":"2025-05-09","o":1.69,"h":1.78,"l":1.68,"c":1.78,"v":39900},{"d":"2025-05-12","o":1.82,"h":1.86,"l":1.67,"c":1.75,"v":116900},{"d":"2025-05-13","o":1.75,"h":1.9,"l":1.75,"c":1.85,"v":82800},{"d":"2025-05-14","o":1.77,"h":1.77,"l":1.67,"c":1.74,"v":59100},{"d":"2025-05-15","o":1.77,"h":1.96,"l":1.75,"c":1.9,"v":3505000},{"d":"2025-05-16","o":1.81,"h":1.95,"l":1.81,"c":1.95,"v":175800},{"d":"2025-05-19","o":1.94,"h":1.94,"l":1.86,"c":1.87,"v":67100},{"d":"2025-05-20","o":1.87,"h":1.87,"l":1.77,"c":1.79,"v":68800},{"d":"2025-05-21","o":1.78,"h":1.83,"l":1.76,"c":1.8,"v":30900},{"d":"2025-05-22","o":1.79,"h":1.84,"l":1.77,"c":1.84,"v":24700},{"d":"2025-05-23","o":1.78,"h":1.83,"l":1.75,"c":1.76,"v":17000},{"d":"2025-05-27","o":1.79,"h":1.8,"l":1.72,"c":1.74,"v":41700},{"d":"2025-05-28","o":1.74,"h":1.78,"l":1.68,"c":1.7,"v":43100},{"d":"2025-05-29","o":1.72,"h":1.76,"l":1.65,"c":1.67,"v":45500},{"d":"2025-05-30","o":1.64,"h":1.68,"l":1.6,"c":1.62,"v":36100},{"d":"2025-06-02","o":1.66,"h":1.7,"l":1.62,"c":1.65,"v":20600},{"d":"2025-06-03","o":1.65,"h":1.7,"l":1.6,"c":1.6,"v":38800},{"d":"2025-06-04","o":1.6,"h":1.67,"l":1.56,"c":1.64,"v":49900},{"d":"2025-06-05","o":1.4,"h":1.46,"l":1.3,"c":1.38,"v":4198900},{"d":"2025-06-06","o":1.37,"h":1.5,"l":1.37,"c":1.48,"v":197100},{"d":"2025-06-09","o":1.48,"h":1.53,"l":1.43,"c":1.5,"v":136000},{"d":"2025-06-10","o":1.46,"h":1.55,"l":1.43,"c":1.51,"v":157100},{"d":"2025-06-11","o":1.49,"h":1.49,"l":1.42,"c":1.44,"v":76700},{"d":"2025-06-12","o":1.45,"h":1.45,"l":1.31,"c":1.37,"v":120200},{"d":"2025-06-13","o":1.35,"h":1.35,"l":1.23,"c":1.3,"v":174000},{"d":"2025-06-16","o":1.36,"h":1.36,"l":1.23,"c":1.25,"v":62700},{"d":"2025-06-17","o":1.27,"h":1.28,"l":1.19,"c":1.22,"v":59300},{"d":"2025-06-18","o":1.22,"h":1.23,"l":1.14,"c":1.2,"v":137600},{"d":"2025-06-20","o":1.19,"h":1.27,"l":1.16,"c":1.24,"v":101900},{"d":"2025-06-23","o":1.29,"h":1.34,"l":1.23,"c":1.34,"v":143300},{"d":"2025-06-24","o":1.34,"h":1.34,"l":1.24,"c":1.26,"v":29000},{"d":"2025-06-25","o":1.27,"h":1.28,"l":1.24,"c":1.26,"v":22700},{"d":"2025-06-26","o":1.28,"h":1.3,"l":1.23,"c":1.25,"v":29000},{"d":"2025-06-27","o":1.37,"h":2.43,"l":1.28,"c":2.01,"v":43505400},{"d":"2025-06-30","o":1.69,"h":1.69,"l":1.5,"c":1.57,"v":1569900},{"d":"2025-07-01","o":1.45,"h":1.53,"l":1.32,"c":1.42,"v":648000},{"d":"2025-07-02","o":1.43,"h":1.59,"l":1.36,"c":1.52,"v":462700},{"d":"2025-07-03","o":1.44,"h":1.5,"l":1.42,"c":1.42,"v":127700},{"d":"2025-07-07","o":1.43,"h":1.45,"l":1.32,"c":1.41,"v":185800},{"d":"2025-07-08","o":1.44,"h":1.47,"l":1.37,"c":1.45,"v":129800},{"d":"2025-07-09","o":1.5,"h":1.54,"l":1.43,"c":1.51,"v":116100},{"d":"2025-07-10","o":1.53,"h":1.6,"l":1.45,"c":1.51,"v":99100},{"d":"2025-07-11","o":1.49,"h":1.5,"l":1.43,"c":1.43,"v":87900},{"d":"2025-07-14","o":1.47,"h":1.47,"l":1.35,"c":1.43,"v":94600},{"d":"2025-07-15","o":1.42,"h":1.46,"l":1.4,"c":1.42,"v":79800},{"d":"2025-07-16","o":1.43,"h":1.51,"l":1.42,"c":1.51,"v":126300},{"d":"2025-07-17","o":1.51,"h":1.7,"l":1.51,"c":1.65,"v":216800},{"d":"2025-07-18","o":1.66,"h":1.7,"l":1.52,"c":1.58,"v":180600},{"d":"2025-07-21","o":1.93,"h":2.64,"l":1.7,"c":1.83,"v":21037200},{"d":"2025-07-22","o":1.73,"h":1.75,"l":1.33,"c":1.39,"v":1555100},{"d":"2025-07-23","o":1.39,"h":1.42,"l":1.3,"c":1.42,"v":484100},{"d":"2025-07-24","o":1.37,"h":1.5,"l":1.37,"c":1.44,"v":378200},{"d":"2025-07-25","o":1.43,"h":1.43,"l":1.36,"c":1.39,"v":173900},{"d":"2025-07-28","o":1.38,"h":1.41,"l":1.26,"c":1.31,"v":465600},{"d":"2025-07-29","o":1.27,"h":1.31,"l":1.2,"c":1.27,"v":1806300},{"d":"2025-07-30","o":1.3,"h":1.37,"l":1.27,"c":1.32,"v":574000},{"d":"2025-07-31","o":1.33,"h":1.45,"l":1.28,"c":1.44,"v":484000},{"d":"2025-08-01","o":1.39,"h":1.43,"l":1.34,"c":1.39,"v":204600},{"d":"2025-08-04","o":1.38,"h":1.4,"l":1.3,"c":1.34,"v":233300},{"d":"2025-08-05","o":1.35,"h":1.35,"l":1.28,"c":1.31,"v":174700},{"d":"2025-08-06","o":1.28,"h":1.32,"l":1.23,"c":1.26,"v":248200},{"d":"2025-08-07","o":1.25,"h":1.28,"l":1.22,"c":1.24,"v":125400},{"d":"2025-08-08","o":1.28,"h":1.28,"l":1.16,"c":1.2,"v":233200},{"d":"2025-08-11","o":1.19,"h":1.22,"l":1.09,"c":1.12,"v":268600},{"d":"2025-08-12","o":1.14,"h":1.17,"l":1.1,"c":1.14,"v":200300},{"d":"2025-08-13","o":1.13,"h":1.16,"l":1.09,"c":1.11,"v":261400},{"d":"2025-08-14","o":1.11,"h":1.18,"l":1.08,"c":1.13,"v":188900},{"d":"2025-08-15","o":1.12,"h":1.16,"l":1.08,"c":1.13,"v":155600},{"d":"2025-08-18","o":1.12,"h":1.14,"l":1.08,"c":1.12,"v":143900},{"d":"2025-08-19","o":1.12,"h":1.15,"l":1.03,"c":1.06,"v":223800},{"d":"2025-08-20","o":1.07,"h":1.11,"l":1.02,"c":1.05,"v":91900},{"d":"2025-08-21","o":1.04,"h":1.05,"l":0.96,"c":1.01,"v":239400},{"d":"2025-08-22","o":1.02,"h":1.05,"l":1,"c":1.01,"v":151600},{"d":"2025-08-25","o":1.02,"h":1.04,"l":0.99,"c":1.02,"v":202600},{"d":"2025-08-26","o":1.04,"h":1.2,"l":1.03,"c":1.16,"v":1126400},{"d":"2025-08-27","o":1.16,"h":1.21,"l":1.07,"c":1.18,"v":492600},{"d":"2025-08-28","o":1.13,"h":1.15,"l":1.09,"c":1.1,"v":256700},{"d":"2025-08-29","o":1.1,"h":1.15,"l":1.05,"c":1.12,"v":251900},{"d":"2025-09-02","o":1.1,"h":1.26,"l":1.08,"c":1.24,"v":1422800},{"d":"2025-09-03","o":1.3,"h":1.44,"l":1.16,"c":1.18,"v":1987300},{"d":"2025-09-04","o":1.15,"h":1.16,"l":1.06,"c":1.08,"v":482500},{"d":"2025-09-05","o":1.05,"h":1.14,"l":1.05,"c":1.12,"v":154500},{"d":"2025-09-08","o":1.12,"h":1.17,"l":1.09,"c":1.17,"v":202800},{"d":"2025-09-09","o":1.15,"h":1.19,"l":1.13,"c":1.19,"v":145200},{"d":"2025-09-10","o":1.19,"h":1.2,"l":1.14,"c":1.16,"v":169700},{"d":"2025-09-11","o":1.15,"h":1.18,"l":1.14,"c":1.16,"v":136900},{"d":"2025-09-12","o":1.15,"h":1.18,"l":1.09,"c":1.11,"v":139900},{"d":"2025-09-15","o":1.12,"h":1.16,"l":1.1,"c":1.12,"v":91900},{"d":"2025-09-16","o":1.11,"h":1.14,"l":1.1,"c":1.14,"v":191800},{"d":"2025-09-17","o":1.16,"h":1.17,"l":1.14,"c":1.16,"v":2393100},{"d":"2025-09-18","o":1.16,"h":1.16,"l":1.01,"c":1.05,"v":844300},{"d":"2025-09-19","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":256000},{"d":"2025-09-22","o":1.02,"h":1.11,"l":1.01,"c":1.11,"v":216800},{"d":"2025-09-23","o":1.08,"h":1.09,"l":1.05,"c":1.06,"v":195500},{"d":"2025-09-24","o":1.06,"h":1.1,"l":1.02,"c":1.06,"v":224000},{"d":"2025-09-25","o":1.05,"h":1.07,"l":1.02,"c":1.03,"v":130300},{"d":"2025-09-26","o":1.03,"h":1.07,"l":1.01,"c":1.05,"v":118100},{"d":"2025-09-29","o":1.05,"h":1.11,"l":1.04,"c":1.06,"v":197600},{"d":"2025-09-30","o":1.06,"h":1.08,"l":1.05,"c":1.08,"v":93100},{"d":"2025-10-01","o":1.07,"h":1.19,"l":1.07,"c":1.17,"v":307800},{"d":"2025-10-02","o":1.16,"h":1.18,"l":1.11,"c":1.17,"v":147300},{"d":"2025-10-03","o":1.16,"h":1.17,"l":1.14,"c":1.14,"v":69100},{"d":"2025-10-06","o":1.18,"h":1.19,"l":1.14,"c":1.19,"v":104200},{"d":"2025-10-07","o":1.19,"h":1.19,"l":1.13,"c":1.14,"v":95600},{"d":"2025-10-08","o":1.16,"h":1.27,"l":1.16,"c":1.22,"v":530600},{"d":"2025-10-09","o":1.34,"h":1.35,"l":1.14,"c":1.26,"v":4506900},{"d":"2025-10-10","o":1.22,"h":1.22,"l":1.08,"c":1.11,"v":868700},{"d":"2025-10-13","o":1.11,"h":1.13,"l":1.06,"c":1.11,"v":393100},{"d":"2025-10-14","o":1.1,"h":1.17,"l":1.09,"c":1.14,"v":290500},{"d":"2025-10-15","o":1.11,"h":1.14,"l":1.08,"c":1.13,"v":218500},{"d":"2025-10-16","o":1.14,"h":1.19,"l":1.08,"c":1.11,"v":225000},{"d":"2025-10-17","o":1.09,"h":1.15,"l":1.09,"c":1.13,"v":189300},{"d":"2025-10-20","o":1.11,"h":1.15,"l":1.09,"c":1.13,"v":143000},{"d":"2025-10-21","o":1.13,"h":1.13,"l":1.08,"c":1.11,"v":143500},{"d":"2025-10-22","o":1.12,"h":1.12,"l":1.05,"c":1.08,"v":243300},{"d":"2025-10-23","o":1.09,"h":1.13,"l":1.08,"c":1.12,"v":128200},{"d":"2025-10-24","o":1.13,"h":1.15,"l":1.09,"c":1.12,"v":204300},{"d":"2025-10-27","o":1.12,"h":1.3,"l":1.09,"c":1.13,"v":1368100},{"d":"2025-10-28","o":1.12,"h":1.13,"l":1.08,"c":1.09,"v":289400},{"d":"2025-10-29","o":1.07,"h":1.07,"l":1.04,"c":1.05,"v":227900},{"d":"2025-10-30","o":1.03,"h":1.05,"l":1.02,"c":1.03,"v":142100},{"d":"2025-10-31","o":1.02,"h":1.05,"l":1.01,"c":1.03,"v":43400},{"d":"2025-11-03","o":1.04,"h":1.04,"l":1,"c":1.01,"v":107600},{"d":"2025-11-04","o":1,"h":1.01,"l":0.89,"c":0.91,"v":236500},{"d":"2025-11-05","o":0.88,"h":0.92,"l":0.83,"c":0.83,"v":403100},{"d":"2025-11-06","o":0.84,"h":0.88,"l":0.83,"c":0.86,"v":172000},{"d":"2025-11-07","o":0.85,"h":0.85,"l":0.75,"c":0.8,"v":203200},{"d":"2025-11-10","o":0.82,"h":0.86,"l":0.77,"c":0.86,"v":172200},{"d":"2025-11-11","o":0.86,"h":0.86,"l":0.82,"c":0.85,"v":36600},{"d":"2025-11-12","o":0.86,"h":0.87,"l":0.83,"c":0.85,"v":54800},{"d":"2025-11-13","o":0.85,"h":0.85,"l":0.69,"c":0.73,"v":244100},{"d":"2025-11-14","o":0.73,"h":0.79,"l":0.71,"c":0.73,"v":126900},{"d":"2025-11-17","o":1.18,"h":1.55,"l":0.95,"c":1.15,"v":303678900},{"d":"2025-11-18","o":1.14,"h":1.16,"l":0.9,"c":0.95,"v":8848600},{"d":"2025-11-19","o":0.9,"h":0.98,"l":0.9,"c":0.91,"v":1802300},{"d":"2025-11-20","o":0.9,"h":1.09,"l":0.89,"c":1,"v":2875000},{"d":"2025-11-21","o":0.93,"h":1.08,"l":0.93,"c":1.02,"v":840500},{"d":"2025-11-24","o":1,"h":1.12,"l":1,"c":1.09,"v":718300},{"d":"2025-11-25","o":1.08,"h":1.11,"l":0.95,"c":0.96,"v":372800},{"d":"2025-11-26","o":1,"h":1.09,"l":0.97,"c":1.06,"v":349600},{"d":"2025-11-28","o":1.04,"h":1.08,"l":1.02,"c":1.07,"v":359100},{"d":"2025-12-01","o":1.05,"h":1.06,"l":0.93,"c":0.93,"v":278700},{"d":"2025-12-02","o":0.94,"h":0.95,"l":0.92,"c":0.94,"v":123600},{"d":"2025-12-03","o":0.93,"h":0.93,"l":0.86,"c":0.87,"v":210500},{"d":"2025-12-04","o":0.88,"h":0.89,"l":0.86,"c":0.87,"v":151600},{"d":"2025-12-05","o":0.88,"h":0.88,"l":0.84,"c":0.85,"v":123200},{"d":"2025-12-08","o":0.85,"h":0.86,"l":0.81,"c":0.82,"v":221200},{"d":"2025-12-09","o":0.85,"h":0.85,"l":0.8,"c":0.83,"v":232600},{"d":"2025-12-10","o":0.82,"h":0.83,"l":0.75,"c":0.76,"v":275100},{"d":"2025-12-11","o":0.8,"h":0.81,"l":0.76,"c":0.77,"v":139200},{"d":"2025-12-12","o":0.77,"h":0.79,"l":0.73,"c":0.73,"v":306800},{"d":"2025-12-15","o":0.72,"h":0.74,"l":0.66,"c":0.66,"v":408500},{"d":"2025-12-16","o":0.67,"h":0.68,"l":0.62,"c":0.63,"v":427700},{"d":"2025-12-17","o":0.64,"h":0.65,"l":0.6,"c":0.6,"v":537500},{"d":"2025-12-18","o":0.61,"h":0.67,"l":0.61,"c":0.63,"v":600600},{"d":"2025-12-19","o":0.62,"h":0.64,"l":0.61,"c":0.62,"v":191400},{"d":"2025-12-22","o":0.64,"h":0.67,"l":0.62,"c":0.64,"v":108700},{"d":"2025-12-23","o":0.63,"h":0.67,"l":0.59,"c":0.6,"v":249600},{"d":"2025-12-24","o":0.6,"h":0.62,"l":0.59,"c":0.6,"v":114700},{"d":"2025-12-26","o":0.59,"h":0.6,"l":0.56,"c":0.57,"v":134100},{"d":"2025-12-29","o":0.59,"h":0.6,"l":0.53,"c":0.54,"v":260700},{"d":"2025-12-30","o":0.87,"h":0.9,"l":0.52,"c":0.58,"v":135950600},{"d":"2025-12-31","o":0.55,"h":0.55,"l":0.47,"c":0.55,"v":3453900},{"d":"2026-01-02","o":0.54,"h":0.56,"l":0.51,"c":0.54,"v":1340600},{"d":"2026-01-05","o":0.53,"h":0.54,"l":0.51,"c":0.54,"v":852400},{"d":"2026-01-06","o":0.54,"h":0.55,"l":0.49,"c":0.51,"v":882000},{"d":"2026-01-07","o":0.52,"h":0.52,"l":0.48,"c":0.49,"v":770000},{"d":"2026-01-08","o":0.5,"h":0.5,"l":0.48,"c":0.5,"v":385400},{"d":"2026-01-09","o":0.58,"h":0.64,"l":0.48,"c":0.51,"v":43106200},{"d":"2026-01-12","o":0.51,"h":0.52,"l":0.49,"c":0.5,"v":1723100},{"d":"2026-01-13","o":0.48,"h":0.51,"l":0.47,"c":0.5,"v":886000},{"d":"2026-01-14","o":0.48,"h":0.53,"l":0.48,"c":0.53,"v":563700},{"d":"2026-01-15","o":0.53,"h":0.54,"l":0.5,"c":0.52,"v":357300},{"d":"2026-01-16","o":0.51,"h":0.51,"l":0.47,"c":0.47,"v":609300},{"d":"2026-01-20","o":0.47,"h":0.47,"l":0.44,"c":0.47,"v":490400},{"d":"2026-01-21","o":0.45,"h":0.48,"l":0.44,"c":0.45,"v":351400},{"d":"2026-01-22","o":0.45,"h":0.47,"l":0.43,"c":0.47,"v":384300},{"d":"2026-01-23","o":0.47,"h":0.47,"l":0.44,"c":0.47,"v":362300},{"d":"2026-01-26","o":0.46,"h":0.46,"l":0.43,"c":0.43,"v":301300},{"d":"2026-01-27","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":227500},{"d":"2026-01-28","o":0.42,"h":0.44,"l":0.41,"c":0.42,"v":193700},{"d":"2026-01-29","o":0.43,"h":0.43,"l":0.38,"c":0.4,"v":379000},{"d":"2026-01-30","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":224700},{"d":"2026-02-02","o":0.4,"h":0.42,"l":0.38,"c":0.41,"v":187200},{"d":"2026-02-03","o":0.43,"h":0.43,"l":0.39,"c":0.4,"v":307600},{"d":"2026-02-04","o":0.41,"h":0.41,"l":0.37,"c":0.38,"v":178100},{"d":"2026-02-05","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":233600},{"d":"2026-02-06","o":0.35,"h":0.41,"l":0.34,"c":0.4,"v":369500},{"d":"2026-02-09","o":0.41,"h":0.43,"l":0.38,"c":0.4,"v":521500},{"d":"2026-02-10","o":0.41,"h":0.41,"l":0.38,"c":0.41,"v":159500},{"d":"2026-02-11","o":0.42,"h":0.42,"l":0.38,"c":0.39,"v":46600},{"d":"2026-02-12","o":0.39,"h":0.39,"l":0.35,"c":0.38,"v":192200},{"d":"2026-02-13","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":141200},{"d":"2026-02-17","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":204600},{"d":"2026-02-18","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":78500},{"d":"2026-02-19","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":59600},{"d":"2026-02-20","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":157100},{"d":"2026-02-23","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":121000},{"d":"2026-02-24","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":59700},{"d":"2026-02-25","o":0.37,"h":0.4,"l":0.36,"c":0.4,"v":504400},{"d":"2026-02-26","o":0.41,"h":0.44,"l":0.39,"c":0.41,"v":256600},{"d":"2026-02-27","o":0.4,"h":0.44,"l":0.4,"c":0.44,"v":341200},{"d":"2026-03-02","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":169200},{"d":"2026-03-03","o":0.4,"h":0.4,"l":0.38,"c":0.4,"v":199300},{"d":"2026-03-04","o":0.39,"h":0.42,"l":0.39,"c":0.41,"v":77700},{"d":"2026-03-05","o":0.41,"h":0.43,"l":0.4,"c":0.42,"v":94700},{"d":"2026-03-06","o":0.42,"h":0.44,"l":0.4,"c":0.43,"v":166300},{"d":"2026-03-09","o":0.42,"h":0.45,"l":0.41,"c":0.43,"v":416100},{"d":"2026-03-10","o":0.44,"h":0.44,"l":0.4,"c":0.4,"v":208900},{"d":"2026-03-11","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":58300},{"d":"2026-03-12","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":69700},{"d":"2026-03-13","o":0.42,"h":0.45,"l":0.41,"c":0.43,"v":220900},{"d":"2026-03-16","o":0.45,"h":0.46,"l":0.42,"c":0.44,"v":151000},{"d":"2026-03-17","o":0.46,"h":0.47,"l":0.43,"c":0.45,"v":82900},{"d":"2026-03-18","o":0.46,"h":0.46,"l":0.43,"c":0.46,"v":65400},{"d":"2026-03-19","o":0.45,"h":0.45,"l":0.41,"c":0.42,"v":89700},{"d":"2026-03-20","o":0.41,"h":0.46,"l":0.41,"c":0.46,"v":273200},{"d":"2026-03-23","o":0.46,"h":0.46,"l":0.41,"c":0.44,"v":45700},{"d":"2026-03-24","o":0.47,"h":0.47,"l":0.43,"c":0.43,"v":149500},{"d":"2026-03-25","o":0.43,"h":0.43,"l":0.41,"c":0.43,"v":86100},{"d":"2026-03-26","o":0.45,"h":0.46,"l":0.43,"c":0.43,"v":82200},{"d":"2026-03-27","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":53300},{"d":"2026-03-30","o":0.4,"h":0.45,"l":0.38,"c":0.39,"v":111800},{"d":"2026-03-31","o":0.44,"h":0.44,"l":0.38,"c":0.39,"v":61098},{"d":"2026-04-01","o":0.4,"h":0.41,"l":0.38,"c":0.4,"v":112664},{"d":"2026-04-02","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":76664},{"d":"2026-04-06","o":0.39,"h":0.41,"l":0.38,"c":0.39,"v":112976},{"d":"2026-04-07","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":80533},{"d":"2026-04-08","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":124911},{"d":"2026-04-09","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":102062},{"d":"2026-04-10","o":0.43,"h":0.43,"l":0.37,"c":0.38,"v":122376},{"d":"2026-04-13","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":68413},{"d":"2026-04-14","o":0.37,"h":0.4,"l":0.37,"c":0.4,"v":80292},{"d":"2026-04-15","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":107295},{"d":"2026-04-16","o":0.41,"h":0.41,"l":0.39,"c":0.41,"v":47386},{"d":"2026-04-17","o":0.41,"h":0.41,"l":0.39,"c":0.41,"v":151340},{"d":"2026-04-20","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":114803},{"d":"2026-04-21","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":139055},{"d":"2026-04-22","o":0.37,"h":0.38,"l":0.35,"c":0.37,"v":213091},{"d":"2026-04-23","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":95724},{"d":"2026-04-24","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":112416},{"d":"2026-04-27","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":62668},{"d":"2026-04-28","o":0.36,"h":0.38,"l":0.34,"c":0.37,"v":184275},{"d":"2026-04-29","o":0.38,"h":0.38,"l":0.32,"c":0.35,"v":380170},{"d":"2026-04-30","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":111087},{"d":"2026-05-01","o":0.34,"h":0.37,"l":0.32,"c":0.37,"v":391894},{"d":"2026-05-04","o":0.36,"h":0.39,"l":0.36,"c":0.37,"v":108402},{"d":"2026-05-05","o":0.36,"h":0.39,"l":0.36,"c":0.38,"v":76950},{"d":"2026-05-06","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":80606},{"d":"2026-05-07","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":152314},{"d":"2026-05-08","o":0.37,"h":0.38,"l":0.35,"c":0.35,"v":124540},{"d":"2026-05-11","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":128277},{"d":"2026-05-12","o":0.35,"h":0.35,"l":0.32,"c":0.33,"v":122141},{"d":"2026-05-13","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":65545},{"d":"2026-05-14","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":56093},{"d":"2026-05-15","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":114587},{"d":"2026-05-18","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":72360},{"d":"2026-05-19","o":0.28,"h":0.28,"l":0.2,"c":0.28,"v":29691779}]