[{"d":"2023-09-29","o":18,"h":19.3,"l":15,"c":15,"v":408000},{"d":"2023-10-02","o":13.75,"h":14.8,"l":12.45,"c":13.1,"v":124100},{"d":"2023-10-03","o":12.48,"h":13.17,"l":12,"c":12.2,"v":85900},{"d":"2023-10-04","o":12.65,"h":12.81,"l":12,"c":12,"v":30900},{"d":"2023-10-05","o":12.15,"h":12.42,"l":10.65,"c":10.86,"v":73800},{"d":"2023-10-06","o":10.25,"h":11.05,"l":10,"c":10.87,"v":21300},{"d":"2023-10-09","o":10.51,"h":10.8,"l":10.51,"c":10.51,"v":3100},{"d":"2023-10-10","o":10.64,"h":11.19,"l":10.5,"c":10.62,"v":7100},{"d":"2023-10-11","o":10.99,"h":11,"l":10.2,"c":10.87,"v":7400},{"d":"2023-10-12","o":10.26,"h":10.49,"l":9.62,"c":10.1,"v":17100},{"d":"2023-10-13","o":10.66,"h":11.15,"l":10.2,"c":10.7,"v":18200},{"d":"2023-10-16","o":10.74,"h":10.74,"l":9.72,"c":10.1,"v":7200},{"d":"2023-10-17","o":10.06,"h":10.06,"l":9.15,"c":9.7,"v":17100},{"d":"2023-10-18","o":9.88,"h":9.99,"l":9.65,"c":9.92,"v":5800},{"d":"2023-10-19","o":9.75,"h":10.01,"l":9.27,"c":9.45,"v":15400},{"d":"2023-10-20","o":9.45,"h":9.55,"l":9.2,"c":9.25,"v":6600},{"d":"2023-10-23","o":9.2,"h":9.55,"l":9.08,"c":9.08,"v":12300},{"d":"2023-10-24","o":9.35,"h":9.35,"l":8.03,"c":8.52,"v":18300},{"d":"2023-10-25","o":8.31,"h":8.47,"l":8.15,"c":8.15,"v":2800},{"d":"2023-10-26","o":8.15,"h":8.69,"l":7.85,"c":8.69,"v":8600},{"d":"2023-10-27","o":8.3,"h":8.3,"l":8.12,"c":8.12,"v":2400},{"d":"2023-10-30","o":8.57,"h":8.57,"l":8.15,"c":8.52,"v":600},{"d":"2023-10-31","o":8.63,"h":8.63,"l":8.05,"c":8.05,"v":800},{"d":"2023-11-01","o":8.02,"h":8.74,"l":8.02,"c":8.14,"v":2000},{"d":"2023-11-02","o":8.08,"h":8.12,"l":7.85,"c":7.85,"v":3100},{"d":"2023-11-03","o":7.82,"h":8.52,"l":7.82,"c":8.51,"v":6300},{"d":"2023-11-06","o":8.36,"h":8.57,"l":8.3,"c":8.37,"v":7400},{"d":"2023-11-07","o":8.36,"h":8.6,"l":8.36,"c":8.6,"v":1300},{"d":"2023-11-08","o":8.57,"h":8.61,"l":8.35,"c":8.61,"v":2200},{"d":"2023-11-09","o":8.67,"h":8.67,"l":8.45,"c":8.45,"v":1400},{"d":"2023-11-10","o":8.34,"h":8.74,"l":8.12,"c":8.74,"v":4300},{"d":"2023-11-13","o":8.64,"h":8.64,"l":8.64,"c":8.64,"v":2800},{"d":"2023-11-14","o":8.7,"h":9.95,"l":8.7,"c":9.12,"v":15000},{"d":"2023-11-15","o":9.9,"h":9.99,"l":9.68,"c":9.69,"v":4300},{"d":"2023-11-16","o":9.69,"h":9.82,"l":9.69,"c":9.82,"v":600},{"d":"2023-11-17","o":9.82,"h":10.19,"l":9.69,"c":10.19,"v":3000},{"d":"2023-11-20","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":1100},{"d":"2023-11-21","o":10.14,"h":10.19,"l":9.93,"c":10.19,"v":2300},{"d":"2023-11-22","o":9.95,"h":10.19,"l":9.95,"c":10.19,"v":1200},{"d":"2023-11-24","o":10.28,"h":10.61,"l":10.15,"c":10.2,"v":6800},{"d":"2023-11-27","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":200},{"d":"2023-11-28","o":10.6,"h":10.6,"l":10.44,"c":10.56,"v":1200},{"d":"2023-11-29","o":10.03,"h":10.73,"l":10.03,"c":10.73,"v":1400},{"d":"2023-11-30","o":10.75,"h":11,"l":10.73,"c":11,"v":2300},{"d":"2023-12-01","o":11.05,"h":11.05,"l":10.56,"c":10.59,"v":2400},{"d":"2023-12-04","o":10.7,"h":10.85,"l":10.7,"c":10.85,"v":1100},{"d":"2023-12-05","o":10.67,"h":10.68,"l":10.67,"c":10.68,"v":1200},{"d":"2023-12-06","o":11,"h":11.28,"l":10.94,"c":11.24,"v":2000},{"d":"2023-12-07","o":11.4,"h":11.86,"l":11.36,"c":11.36,"v":3400},{"d":"2023-12-08","o":10.7,"h":11.26,"l":10.6,"c":11.26,"v":1500},{"d":"2023-12-11","o":11.47,"h":11.47,"l":10.57,"c":10.72,"v":2900},{"d":"2023-12-12","o":10.5,"h":10.5,"l":10,"c":10.37,"v":4200},{"d":"2023-12-13","o":10.34,"h":10.35,"l":10.01,"c":10.01,"v":4100},{"d":"2023-12-14","o":10.15,"h":10.15,"l":9.51,"c":9.51,"v":6800},{"d":"2023-12-15","o":9.77,"h":9.77,"l":9.1,"c":9.1,"v":2300},{"d":"2023-12-18","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":1300},{"d":"2023-12-19","o":8.36,"h":9.25,"l":8.36,"c":8.6,"v":2200},{"d":"2023-12-20","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":500},{"d":"2023-12-21","o":9.5,"h":9.5,"l":8.8,"c":8.8,"v":700},{"d":"2023-12-22","o":9.5,"h":9.5,"l":8.77,"c":9.04,"v":2600},{"d":"2023-12-26","o":9.6,"h":9.6,"l":9.05,"c":9.05,"v":900},{"d":"2023-12-27","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":900},{"d":"2023-12-28","o":9,"h":9.14,"l":8.46,"c":8.57,"v":6100},{"d":"2023-12-29","o":8.69,"h":9,"l":8.52,"c":8.99,"v":3800},{"d":"2024-01-02","o":9.3,"h":9.3,"l":8.7,"c":9.23,"v":1300},{"d":"2024-01-03","o":9.52,"h":9.57,"l":9.52,"c":9.57,"v":500},{"d":"2024-01-04","o":8.81,"h":9.5,"l":8.79,"c":9.5,"v":2400},{"d":"2024-01-05","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":500},{"d":"2024-01-08","o":8.8,"h":9.42,"l":8.42,"c":9.42,"v":1400},{"d":"2024-01-09","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2024-01-10","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2024-01-11","o":9.39,"h":9.39,"l":9.39,"c":9.39,"v":200},{"d":"2024-01-12","o":9,"h":9.05,"l":8.71,"c":9.05,"v":2000},{"d":"2024-01-16","o":9.05,"h":9.05,"l":9.05,"c":9.05,"v":300},{"d":"2024-01-17","o":9.15,"h":9.18,"l":9.05,"c":9.05,"v":2700},{"d":"2024-01-18","o":9.05,"h":9.05,"l":9.05,"c":9.05,"v":0},{"d":"2024-01-19","o":8.76,"h":8.99,"l":8.76,"c":8.99,"v":700},{"d":"2024-01-22","o":9.18,"h":9.18,"l":9.09,"c":9.12,"v":3900},{"d":"2024-01-23","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":0},{"d":"2024-01-24","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":400},{"d":"2024-01-25","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":0},{"d":"2024-01-26","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":100},{"d":"2024-01-29","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":200},{"d":"2024-01-30","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":0},{"d":"2024-01-31","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":0},{"d":"2024-02-01","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":500},{"d":"2024-02-02","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":400},{"d":"2024-02-05","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":700},{"d":"2024-02-06","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":400},{"d":"2024-02-07","o":9.4,"h":9.45,"l":8.7,"c":8.9,"v":900},{"d":"2024-02-08","o":8.78,"h":8.86,"l":8.78,"c":8.86,"v":300},{"d":"2024-02-09","o":7.5,"h":8.24,"l":7.5,"c":8.24,"v":1700},{"d":"2024-02-12","o":8.24,"h":8.24,"l":8.24,"c":8.24,"v":400},{"d":"2024-02-13","o":7.33,"h":7.33,"l":7.25,"c":7.25,"v":800},{"d":"2024-02-14","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2024-02-15","o":7.46,"h":7.46,"l":7.39,"c":7.39,"v":600},{"d":"2024-02-16","o":7.39,"h":7.39,"l":7.39,"c":7.39,"v":0},{"d":"2024-02-20","o":7.74,"h":7.74,"l":7.6,"c":7.6,"v":600},{"d":"2024-02-21","o":7.51,"h":7.51,"l":7.51,"c":7.51,"v":500},{"d":"2024-02-22","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":400},{"d":"2024-02-23","o":7.39,"h":7.59,"l":7.15,"c":7.15,"v":2700},{"d":"2024-02-26","o":7.3,"h":7.3,"l":7.15,"c":7.15,"v":600},{"d":"2024-02-27","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2024-02-28","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2024-02-29","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":600},{"d":"2024-03-01","o":7.55,"h":8.27,"l":7.55,"c":7.9,"v":6400},{"d":"2024-03-04","o":7.8,"h":8.7,"l":7.64,"c":8.1,"v":7200},{"d":"2024-03-05","o":7.58,"h":7.8,"l":7.25,"c":7.8,"v":1600},{"d":"2024-03-06","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2024-03-07","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":500},{"d":"2024-03-08","o":7.15,"h":7.65,"l":7.15,"c":7.65,"v":700},{"d":"2024-03-11","o":8.68,"h":8.76,"l":8.68,"c":8.76,"v":1200},{"d":"2024-03-12","o":8.34,"h":8.86,"l":8.34,"c":8.64,"v":1700},{"d":"2024-03-13","o":8.84,"h":8.99,"l":8.84,"c":8.99,"v":1000},{"d":"2024-03-14","o":8.68,"h":9.01,"l":8.62,"c":9.01,"v":1400},{"d":"2024-03-15","o":8.96,"h":9.05,"l":8.96,"c":9,"v":600},{"d":"2024-03-18","o":8.78,"h":9.1,"l":8.35,"c":9.02,"v":2500},{"d":"2024-03-19","o":8.95,"h":9.1,"l":8.95,"c":9.1,"v":500},{"d":"2024-03-20","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":0},{"d":"2024-03-21","o":8.8,"h":9.1,"l":8.8,"c":9.1,"v":1800},{"d":"2024-03-22","o":9.03,"h":9.03,"l":9.03,"c":9.03,"v":300},{"d":"2024-03-25","o":9,"h":9.02,"l":8.9,"c":9.02,"v":2900},{"d":"2024-03-26","o":9.14,"h":9.14,"l":8.81,"c":9.08,"v":1200},{"d":"2024-03-27","o":9.14,"h":9.14,"l":9.14,"c":9.14,"v":300},{"d":"2024-03-28","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":400},{"d":"2024-04-01","o":9.2,"h":9.4,"l":8.9,"c":9.4,"v":4400},{"d":"2024-04-02","o":9.24,"h":9.6,"l":9.15,"c":9.55,"v":4500},{"d":"2024-04-03","o":9.55,"h":9.74,"l":9.55,"c":9.74,"v":2300},{"d":"2024-04-04","o":9.74,"h":10.19,"l":9.51,"c":10.06,"v":5900},{"d":"2024-04-05","o":10,"h":11.13,"l":7.65,"c":8.29,"v":7800},{"d":"2024-04-08","o":11.07,"h":17.48,"l":10.54,"c":12.32,"v":213900},{"d":"2024-04-09","o":11.99,"h":11.99,"l":10.31,"c":10.8,"v":23600},{"d":"2024-04-10","o":10.8,"h":11.74,"l":10.8,"c":11.4,"v":5500},{"d":"2024-04-11","o":11.45,"h":11.64,"l":10.85,"c":11.05,"v":10000},{"d":"2024-04-12","o":10.94,"h":11.47,"l":10.55,"c":10.56,"v":3700},{"d":"2024-04-15","o":11.2,"h":11.2,"l":10.21,"c":10.95,"v":9100},{"d":"2024-04-16","o":9.8,"h":10.75,"l":9,"c":10.53,"v":7500},{"d":"2024-04-17","o":9.57,"h":10.53,"l":9.57,"c":10.53,"v":4400},{"d":"2024-04-18","o":10.19,"h":10.65,"l":9.8,"c":10.65,"v":3200},{"d":"2024-04-19","o":10.61,"h":12.44,"l":10.39,"c":12.4,"v":15900},{"d":"2024-04-22","o":13.75,"h":15.55,"l":13.15,"c":14.42,"v":35500},{"d":"2024-04-23","o":14.2,"h":14.2,"l":11.4,"c":12.46,"v":20900},{"d":"2024-04-24","o":12.73,"h":13.55,"l":12.2,"c":13.55,"v":8100},{"d":"2024-04-25","o":12.68,"h":13.55,"l":12.6,"c":13.46,"v":4500},{"d":"2024-04-26","o":12.94,"h":13.75,"l":12.03,"c":13.75,"v":8100},{"d":"2024-04-29","o":13.52,"h":14.9,"l":13.52,"c":14.8,"v":3600},{"d":"2024-04-30","o":13.83,"h":13.83,"l":13.31,"c":13.8,"v":1900},{"d":"2024-05-01","o":12.83,"h":14.13,"l":12.6,"c":14.13,"v":5200},{"d":"2024-05-02","o":11.81,"h":14.12,"l":11.81,"c":13.02,"v":1100},{"d":"2024-05-03","o":13.5,"h":13.79,"l":13.4,"c":13.78,"v":3200},{"d":"2024-05-06","o":12.67,"h":13.8,"l":12.67,"c":12.73,"v":7300},{"d":"2024-05-07","o":13,"h":13.48,"l":13,"c":13.48,"v":800},{"d":"2024-05-08","o":13.48,"h":13.48,"l":13.48,"c":13.48,"v":300},{"d":"2024-05-09","o":12.73,"h":13.43,"l":12.73,"c":13,"v":3900},{"d":"2024-05-10","o":13.51,"h":13.51,"l":12.6,"c":13.05,"v":4900},{"d":"2024-05-13","o":12.61,"h":13.25,"l":11.79,"c":13,"v":4000},{"d":"2024-05-14","o":12.65,"h":13,"l":11.49,"c":13,"v":6600},{"d":"2024-05-15","o":11.82,"h":13.92,"l":11.61,"c":13.92,"v":7000},{"d":"2024-05-16","o":13.44,"h":13.9,"l":12.06,"c":13.9,"v":4800},{"d":"2024-05-17","o":13.8,"h":13.83,"l":13,"c":13.25,"v":1800},{"d":"2024-05-20","o":13.1,"h":13.23,"l":12.5,"c":12.75,"v":3900},{"d":"2024-05-21","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2024-05-22","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":200},{"d":"2024-05-23","o":12.6,"h":13.92,"l":11.75,"c":12.03,"v":12800},{"d":"2024-05-24","o":12.24,"h":12.92,"l":10.5,"c":10.5,"v":17700},{"d":"2024-05-28","o":10.7,"h":11.5,"l":9.6,"c":10.09,"v":18800},{"d":"2024-05-29","o":8.8,"h":10.7,"l":8.21,"c":8.26,"v":90400},{"d":"2024-05-30","o":8.8,"h":8.88,"l":7.3,"c":7.7,"v":62800},{"d":"2024-05-31","o":7.5,"h":8.37,"l":6.75,"c":7.26,"v":10500},{"d":"2024-06-03","o":7.35,"h":8.24,"l":6,"c":6.14,"v":86100},{"d":"2024-06-04","o":6.69,"h":7.08,"l":5.74,"c":6.32,"v":16600},{"d":"2024-06-05","o":6.41,"h":6.41,"l":4.99,"c":5.2,"v":95700},{"d":"2024-06-06","o":5.15,"h":5.2,"l":3.72,"c":4.29,"v":26700},{"d":"2024-06-07","o":4.6,"h":4.78,"l":3.63,"c":3.71,"v":40600},{"d":"2024-06-10","o":3.83,"h":3.98,"l":3.81,"c":3.81,"v":2700},{"d":"2024-06-11","o":3.99,"h":4.32,"l":3.31,"c":3.31,"v":25500},{"d":"2024-06-12","o":3.64,"h":4.15,"l":3.54,"c":3.6,"v":31900},{"d":"2024-06-13","o":3.41,"h":3.54,"l":3.23,"c":3.38,"v":5700},{"d":"2024-06-14","o":3.43,"h":3.68,"l":3.21,"c":3.37,"v":17900},{"d":"2024-06-17","o":3.35,"h":3.41,"l":3.24,"c":3.3,"v":3600},{"d":"2024-06-18","o":3.57,"h":3.62,"l":3.23,"c":3.37,"v":8800},{"d":"2024-06-20","o":3.63,"h":3.77,"l":3.29,"c":3.61,"v":6700},{"d":"2024-06-21","o":3.64,"h":3.67,"l":3.5,"c":3.65,"v":2500},{"d":"2024-06-24","o":3.75,"h":3.75,"l":3.43,"c":3.43,"v":1800},{"d":"2024-06-25","o":3.49,"h":3.56,"l":3.31,"c":3.31,"v":11700},{"d":"2024-06-26","o":3.46,"h":3.64,"l":3.04,"c":3.48,"v":13300},{"d":"2024-06-27","o":3.12,"h":3.84,"l":3.11,"c":3.71,"v":19000},{"d":"2024-06-28","o":3.57,"h":3.57,"l":3.26,"c":3.26,"v":2500},{"d":"2024-07-01","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":300},{"d":"2024-07-02","o":3.63,"h":3.86,"l":3.44,"c":3.63,"v":18500},{"d":"2024-07-03","o":3.48,"h":3.64,"l":3.48,"c":3.64,"v":1600},{"d":"2024-07-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":300},{"d":"2024-07-08","o":3.34,"h":3.62,"l":3.3,"c":3.31,"v":4000},{"d":"2024-07-09","o":3.3,"h":3.3,"l":3.01,"c":3.25,"v":11200},{"d":"2024-07-10","o":3.17,"h":3.24,"l":3.17,"c":3.17,"v":1700},{"d":"2024-07-11","o":3.3,"h":3.54,"l":3.14,"c":3.38,"v":6000},{"d":"2024-07-12","o":3.18,"h":3.26,"l":3.18,"c":3.25,"v":900},{"d":"2024-07-15","o":3.5,"h":3.54,"l":3.47,"c":3.49,"v":2200},{"d":"2024-07-16","o":3.3,"h":3.95,"l":3.3,"c":3.67,"v":16100},{"d":"2024-07-17","o":3.58,"h":3.85,"l":3.47,"c":3.51,"v":4400},{"d":"2024-07-18","o":3.69,"h":3.69,"l":3.41,"c":3.41,"v":5300},{"d":"2024-07-19","o":3.41,"h":3.43,"l":3.4,"c":3.4,"v":600},{"d":"2024-07-22","o":3.57,"h":4.1,"l":3.43,"c":3.63,"v":1800},{"d":"2024-07-23","o":3.5,"h":3.83,"l":3.5,"c":3.53,"v":3400},{"d":"2024-07-24","o":3.6,"h":3.68,"l":3.41,"c":3.56,"v":4100},{"d":"2024-07-25","o":3.45,"h":3.73,"l":3.41,"c":3.45,"v":5600},{"d":"2024-07-26","o":3.5,"h":3.5,"l":3.4,"c":3.49,"v":2100},{"d":"2024-07-29","o":3.46,"h":3.68,"l":3.18,"c":3.28,"v":8700},{"d":"2024-07-30","o":3.29,"h":3.6,"l":3.28,"c":3.44,"v":17900},{"d":"2024-07-31","o":3.39,"h":3.5,"l":3.39,"c":3.5,"v":2400},{"d":"2024-08-01","o":3.36,"h":3.37,"l":3.31,"c":3.37,"v":3500},{"d":"2024-08-02","o":3.01,"h":3.32,"l":2.98,"c":3.31,"v":4000},{"d":"2024-08-05","o":2.9,"h":3.28,"l":2.85,"c":3.08,"v":13300},{"d":"2024-08-06","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":300},{"d":"2024-08-07","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2024-08-08","o":2.99,"h":3.29,"l":2.99,"c":3.14,"v":11900},{"d":"2024-08-09","o":3.6,"h":3.6,"l":3.16,"c":3.29,"v":1200},{"d":"2024-08-12","o":3.27,"h":3.39,"l":2.99,"c":2.99,"v":3000},{"d":"2024-08-13","o":3.52,"h":3.52,"l":2.86,"c":3.4,"v":800},{"d":"2024-08-14","o":2.95,"h":3.3,"l":2.81,"c":3.3,"v":20100},{"d":"2024-08-15","o":3.08,"h":3.12,"l":3,"c":3.07,"v":1000},{"d":"2024-08-16","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":400},{"d":"2024-08-19","o":3.27,"h":3.33,"l":3.05,"c":3.07,"v":3400},{"d":"2024-08-20","o":3.48,"h":3.48,"l":2.85,"c":2.91,"v":15000},{"d":"2024-08-21","o":3.05,"h":3.1,"l":2.91,"c":3.04,"v":6000},{"d":"2024-08-22","o":3.11,"h":3.38,"l":3.05,"c":3.07,"v":3800},{"d":"2024-08-23","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":500},{"d":"2024-08-26","o":2.98,"h":3.39,"l":2.69,"c":2.91,"v":46600},{"d":"2024-08-27","o":3,"h":3.14,"l":2.95,"c":2.99,"v":12400},{"d":"2024-08-28","o":3.45,"h":3.45,"l":2.9,"c":2.99,"v":5600},{"d":"2024-08-29","o":2.71,"h":3.01,"l":2.71,"c":2.75,"v":3500},{"d":"2024-08-30","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":400},{"d":"2024-09-03","o":2.86,"h":2.86,"l":2.34,"c":2.71,"v":8900},{"d":"2024-09-04","o":3.31,"h":3.75,"l":2.66,"c":2.8,"v":95100},{"d":"2024-09-05","o":2.55,"h":2.65,"l":2.37,"c":2.37,"v":8100},{"d":"2024-09-06","o":2.43,"h":2.62,"l":2.2,"c":2.2,"v":2300},{"d":"2024-09-09","o":2.28,"h":2.54,"l":2.15,"c":2.15,"v":10500},{"d":"2024-09-10","o":2.22,"h":2.42,"l":2.2,"c":2.2,"v":10700},{"d":"2024-09-11","o":2.24,"h":2.29,"l":1.9,"c":2.15,"v":21200},{"d":"2024-09-12","o":2.2,"h":2.2,"l":1.91,"c":1.96,"v":5300},{"d":"2024-09-13","o":2.2,"h":2.41,"l":2.04,"c":2.29,"v":12700},{"d":"2024-09-16","o":2.44,"h":2.44,"l":2.15,"c":2.25,"v":4100},{"d":"2024-09-17","o":2.24,"h":2.33,"l":2,"c":2.21,"v":10800},{"d":"2024-09-18","o":2.15,"h":2.31,"l":2.05,"c":2.24,"v":4000},{"d":"2024-09-19","o":2.23,"h":2.27,"l":2.1,"c":2.1,"v":2300},{"d":"2024-09-20","o":2.23,"h":2.23,"l":2.1,"c":2.15,"v":3700},{"d":"2024-09-23","o":2.22,"h":2.25,"l":2.1,"c":2.23,"v":2400},{"d":"2024-09-24","o":2.26,"h":2.26,"l":2.05,"c":2.07,"v":8500},{"d":"2024-09-25","o":2.12,"h":2.27,"l":2.1,"c":2.16,"v":6800},{"d":"2024-09-26","o":2.15,"h":2.2,"l":1.97,"c":1.97,"v":20500},{"d":"2024-09-27","o":2.01,"h":2.18,"l":1.98,"c":2.07,"v":5700},{"d":"2024-09-30","o":1.9,"h":2.11,"l":1.89,"c":1.99,"v":28000},{"d":"2024-10-01","o":2,"h":2.05,"l":1.9,"c":2,"v":6800},{"d":"2024-10-02","o":2,"h":2.11,"l":1.98,"c":1.98,"v":7300},{"d":"2024-10-03","o":1.99,"h":2,"l":1.92,"c":2,"v":5500},{"d":"2024-10-04","o":1.96,"h":2.03,"l":1.85,"c":1.88,"v":17500},{"d":"2024-10-07","o":2.09,"h":2.09,"l":1.92,"c":1.94,"v":4000},{"d":"2024-10-08","o":2.07,"h":2.07,"l":1.88,"c":1.97,"v":2000},{"d":"2024-10-09","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":200},{"d":"2024-10-10","o":1.9,"h":2.02,"l":1.85,"c":1.85,"v":12500},{"d":"2024-10-11","o":1.92,"h":1.92,"l":1.85,"c":1.85,"v":1000},{"d":"2024-10-14","o":1.93,"h":2.01,"l":1.92,"c":1.96,"v":1500},{"d":"2024-10-15","o":1.98,"h":2.1,"l":1.96,"c":1.96,"v":6600},{"d":"2024-10-16","o":1.98,"h":2.05,"l":1.95,"c":1.95,"v":8900},{"d":"2024-10-17","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":200},{"d":"2024-10-18","o":2.02,"h":2.1,"l":1.95,"c":1.95,"v":3500},{"d":"2024-10-21","o":2.09,"h":2.09,"l":1.95,"c":1.95,"v":15000},{"d":"2024-10-22","o":1.86,"h":2.1,"l":1.86,"c":2.01,"v":18200},{"d":"2024-10-23","o":1.93,"h":2.08,"l":1.93,"c":2,"v":3500},{"d":"2024-10-24","o":2.01,"h":2.15,"l":2,"c":2.09,"v":9800},{"d":"2024-10-25","o":2.11,"h":2.12,"l":2,"c":2.08,"v":32500},{"d":"2024-10-28","o":2.05,"h":2.18,"l":2.04,"c":2.06,"v":5800},{"d":"2024-10-29","o":2.11,"h":2.11,"l":1.96,"c":1.97,"v":22200},{"d":"2024-10-30","o":2.1,"h":2.2,"l":1.98,"c":2.04,"v":64400},{"d":"2024-10-31","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"2024-11-01","o":1.96,"h":2.14,"l":1.96,"c":2.03,"v":25800},{"d":"2024-11-04","o":2.1,"h":2.11,"l":2.03,"c":2.03,"v":4300},{"d":"2024-11-05","o":2.16,"h":2.58,"l":2.16,"c":2.27,"v":34500},{"d":"2024-11-06","o":2,"h":2.64,"l":2,"c":2.32,"v":36300},{"d":"2024-11-07","o":2.41,"h":2.6,"l":2.36,"c":2.52,"v":23300},{"d":"2024-11-08","o":2.62,"h":3.74,"l":2.62,"c":3.54,"v":85900},{"d":"2024-11-11","o":3.88,"h":3.89,"l":2.8,"c":2.84,"v":79600},{"d":"2024-11-12","o":3.04,"h":3.43,"l":2.89,"c":3.11,"v":25200},{"d":"2024-11-13","o":3.25,"h":3.37,"l":2.88,"c":3.15,"v":38600},{"d":"2024-11-14","o":3.16,"h":3.5,"l":3.16,"c":3.27,"v":25000},{"d":"2024-11-15","o":3.31,"h":3.44,"l":3.12,"c":3.12,"v":31900},{"d":"2024-11-18","o":3.28,"h":3.38,"l":2.9,"c":2.95,"v":7000},{"d":"2024-11-19","o":2.97,"h":3.16,"l":2.88,"c":3,"v":10300},{"d":"2024-11-20","o":3.11,"h":3.11,"l":2.5,"c":2.58,"v":32200},{"d":"2024-11-21","o":2.61,"h":2.77,"l":2.61,"c":2.61,"v":1800},{"d":"2024-11-22","o":2.89,"h":2.9,"l":2.62,"c":2.63,"v":2500},{"d":"2024-11-25","o":2.63,"h":2.64,"l":2.31,"c":2.31,"v":6400},{"d":"2024-11-26","o":2.37,"h":2.55,"l":2,"c":2.17,"v":35100},{"d":"2024-11-27","o":2.32,"h":2.32,"l":2.15,"c":2.21,"v":2300},{"d":"2024-11-29","o":2.21,"h":2.28,"l":2.21,"c":2.23,"v":2000},{"d":"2024-12-02","o":2.23,"h":2.45,"l":2.23,"c":2.32,"v":6800},{"d":"2024-12-03","o":2.32,"h":2.43,"l":2.16,"c":2.16,"v":10700},{"d":"2024-12-04","o":2.17,"h":2.33,"l":2.17,"c":2.28,"v":2100},{"d":"2024-12-05","o":2.51,"h":2.64,"l":2,"c":2.05,"v":18500},{"d":"2024-12-06","o":2.1,"h":2.38,"l":2.1,"c":2.1,"v":10800},{"d":"2024-12-09","o":2.24,"h":2.27,"l":1.93,"c":2.03,"v":27000},{"d":"2024-12-10","o":2.04,"h":2.17,"l":2.04,"c":2.15,"v":4400},{"d":"2024-12-11","o":2.15,"h":2.2,"l":2.06,"c":2.14,"v":7000},{"d":"2024-12-12","o":2.14,"h":2.21,"l":2.14,"c":2.2,"v":2900},{"d":"2024-12-13","o":2.35,"h":2.35,"l":2.29,"c":2.29,"v":600},{"d":"2024-12-16","o":2.44,"h":2.44,"l":2.23,"c":2.36,"v":1500},{"d":"2024-12-17","o":2.28,"h":2.28,"l":2.25,"c":2.25,"v":800},{"d":"2024-12-18","o":2.1,"h":2.22,"l":2.1,"c":2.14,"v":3200},{"d":"2024-12-19","o":2.3,"h":2.3,"l":2.12,"c":2.14,"v":4000},{"d":"2024-12-20","o":2.12,"h":2.16,"l":2.11,"c":2.16,"v":2300},{"d":"2024-12-23","o":2.15,"h":2.3,"l":2.12,"c":2.22,"v":7100},{"d":"2024-12-24","o":2.18,"h":2.3,"l":2.18,"c":2.3,"v":3300},{"d":"2024-12-26","o":2.2,"h":2.34,"l":2.2,"c":2.2,"v":6000},{"d":"2024-12-27","o":2.29,"h":2.4,"l":2.2,"c":2.4,"v":13700},{"d":"2024-12-30","o":2.29,"h":2.38,"l":2.25,"c":2.31,"v":1300},{"d":"2024-12-31","o":2.26,"h":2.99,"l":2.26,"c":2.68,"v":28000},{"d":"2025-01-02","o":2.89,"h":2.89,"l":2.3,"c":2.44,"v":56700},{"d":"2025-01-03","o":2.56,"h":2.6,"l":2.3,"c":2.3,"v":12600},{"d":"2025-01-06","o":2.45,"h":2.45,"l":1.91,"c":1.95,"v":26500},{"d":"2025-01-07","o":2.07,"h":2.46,"l":1.98,"c":1.98,"v":58000},{"d":"2025-01-08","o":2.07,"h":2.2,"l":1.86,"c":2.01,"v":23100},{"d":"2025-01-10","o":2.02,"h":2.03,"l":1.96,"c":1.99,"v":8700},{"d":"2025-01-13","o":2.06,"h":2.09,"l":1.98,"c":1.98,"v":6500},{"d":"2025-01-14","o":1.98,"h":2.05,"l":1.98,"c":2.01,"v":5700},{"d":"2025-01-15","o":2.03,"h":2.19,"l":2.03,"c":2.03,"v":4400},{"d":"2025-01-16","o":2.07,"h":2.07,"l":2,"c":2.03,"v":4500},{"d":"2025-01-17","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":200},{"d":"2025-01-21","o":2.08,"h":2.15,"l":2.01,"c":2.01,"v":5200},{"d":"2025-01-22","o":2.03,"h":2.08,"l":2.01,"c":2.08,"v":3800},{"d":"2025-01-23","o":2.05,"h":2.06,"l":2.05,"c":2.05,"v":600},{"d":"2025-01-24","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":600},{"d":"2025-01-27","o":2.01,"h":2.07,"l":1.92,"c":1.97,"v":5600},{"d":"2025-01-28","o":2.02,"h":2.1,"l":2.02,"c":2.1,"v":900},{"d":"2025-01-29","o":2.06,"h":2.14,"l":2.05,"c":2.05,"v":7200},{"d":"2025-01-30","o":2.01,"h":2.18,"l":2.01,"c":2.06,"v":700},{"d":"2025-01-31","o":2.08,"h":2.14,"l":2.08,"c":2.12,"v":5000},{"d":"2025-02-03","o":2.17,"h":2.17,"l":2.09,"c":2.09,"v":2600},{"d":"2025-02-04","o":2.11,"h":2.16,"l":2.06,"c":2.06,"v":2500},{"d":"2025-02-05","o":2.09,"h":2.18,"l":2.08,"c":2.08,"v":1200},{"d":"2025-02-06","o":2.12,"h":2.13,"l":2.08,"c":2.08,"v":1500},{"d":"2025-02-07","o":2.15,"h":2.15,"l":2.1,"c":2.1,"v":2700},{"d":"2025-02-10","o":2.08,"h":2.14,"l":2,"c":2.01,"v":6700},{"d":"2025-02-11","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":700},{"d":"2025-02-12","o":2.18,"h":2.27,"l":2.1,"c":2.18,"v":12900},{"d":"2025-02-13","o":2.3,"h":2.41,"l":2.3,"c":2.3,"v":11200},{"d":"2025-02-14","o":2.14,"h":2.42,"l":2.14,"c":2.25,"v":10800},{"d":"2025-02-18","o":2.3,"h":2.35,"l":2.2,"c":2.2,"v":16900},{"d":"2025-02-19","o":2.3,"h":2.34,"l":2.21,"c":2.21,"v":4200},{"d":"2025-02-20","o":2.2,"h":2.75,"l":2.18,"c":2.18,"v":14000},{"d":"2025-02-21","o":2.17,"h":2.41,"l":2.17,"c":2.23,"v":8800},{"d":"2025-02-24","o":2.2,"h":2.31,"l":2.18,"c":2.22,"v":3200},{"d":"2025-02-25","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":2100},{"d":"2025-02-26","o":2.2,"h":2.38,"l":2.2,"c":2.22,"v":5700},{"d":"2025-02-27","o":2.26,"h":2.3,"l":2.22,"c":2.26,"v":3100},{"d":"2025-02-28","o":2.27,"h":2.33,"l":2.2,"c":2.26,"v":6000},{"d":"2025-03-03","o":2.31,"h":2.52,"l":2.23,"c":2.3,"v":18800},{"d":"2025-03-04","o":2.25,"h":2.35,"l":2.05,"c":2.2,"v":7200},{"d":"2025-03-05","o":2.2,"h":2.42,"l":2.2,"c":2.32,"v":13200},{"d":"2025-03-06","o":2.3,"h":2.3,"l":2.22,"c":2.22,"v":1000},{"d":"2025-03-07","o":2.29,"h":2.45,"l":2.29,"c":2.31,"v":2200},{"d":"2025-03-10","o":2.31,"h":2.5,"l":2.31,"c":2.33,"v":6600},{"d":"2025-03-11","o":2.4,"h":2.5,"l":2.32,"c":2.44,"v":14000},{"d":"2025-03-12","o":2.48,"h":2.48,"l":2.32,"c":2.34,"v":10500},{"d":"2025-03-13","o":2.32,"h":2.43,"l":2.29,"c":2.29,"v":4500},{"d":"2025-03-14","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":700},{"d":"2025-03-17","o":2.28,"h":2.39,"l":2.24,"c":2.25,"v":6100},{"d":"2025-03-18","o":2.25,"h":2.28,"l":2.2,"c":2.2,"v":4900},{"d":"2025-03-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2025-03-20","o":2.2,"h":2.41,"l":2.2,"c":2.21,"v":2100},{"d":"2025-03-21","o":2.27,"h":2.42,"l":2.21,"c":2.21,"v":3500},{"d":"2025-03-24","o":2.31,"h":2.35,"l":2.31,"c":2.33,"v":2600},{"d":"2025-03-25","o":2.25,"h":2.4,"l":2.24,"c":2.24,"v":1400},{"d":"2025-03-26","o":2.39,"h":2.4,"l":2.2,"c":2.2,"v":4700},{"d":"2025-03-27","o":2.25,"h":2.49,"l":2.02,"c":2.18,"v":14400},{"d":"2025-03-28","o":2.11,"h":2.21,"l":1.85,"c":1.94,"v":17200},{"d":"2025-03-31","o":1.99,"h":2.01,"l":1.99,"c":2.01,"v":1200},{"d":"2025-04-01","o":2.15,"h":2.2,"l":2.14,"c":2.14,"v":1900},{"d":"2025-04-02","o":2.14,"h":2.14,"l":2.09,"c":2.09,"v":1200},{"d":"2025-04-03","o":2.06,"h":2.12,"l":2.05,"c":2.05,"v":4100},{"d":"2025-04-04","o":2.03,"h":2.1,"l":2,"c":2.01,"v":12400},{"d":"2025-04-07","o":1.9,"h":1.94,"l":1.83,"c":1.87,"v":1900},{"d":"2025-04-08","o":1.85,"h":1.85,"l":1.71,"c":1.85,"v":4800},{"d":"2025-04-09","o":1.97,"h":1.98,"l":1.97,"c":1.98,"v":400},{"d":"2025-04-10","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":700},{"d":"2025-04-11","o":1.96,"h":2.09,"l":1.82,"c":1.94,"v":8300},{"d":"2025-04-14","o":2.02,"h":2.1,"l":1.91,"c":2.08,"v":9700},{"d":"2025-04-15","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":100},{"d":"2025-04-16","o":1.93,"h":2.16,"l":1.91,"c":1.91,"v":1500},{"d":"2025-04-17","o":1.9,"h":1.9,"l":1.69,"c":1.71,"v":7500},{"d":"2025-04-21","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"2025-04-22","o":2.12,"h":2.18,"l":1.8,"c":2,"v":398700},{"d":"2025-04-23","o":2,"h":2.07,"l":2,"c":2,"v":9200},{"d":"2025-04-24","o":2.03,"h":2.03,"l":1.9,"c":1.9,"v":35400},{"d":"2025-04-25","o":1.96,"h":2.05,"l":1.83,"c":2,"v":40500},{"d":"2025-04-28","o":1.99,"h":2.2,"l":1.96,"c":2,"v":37800},{"d":"2025-04-29","o":2,"h":2.1,"l":1.98,"c":1.98,"v":12600},{"d":"2025-04-30","o":1.98,"h":2,"l":1.84,"c":1.84,"v":3800},{"d":"2025-05-01","o":2,"h":2,"l":2,"c":2,"v":400},{"d":"2025-05-02","o":2,"h":2.09,"l":1.93,"c":1.93,"v":8600},{"d":"2025-05-05","o":1.9,"h":2.1,"l":1.9,"c":2.03,"v":1200},{"d":"2025-05-06","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":0},{"d":"2025-05-07","o":1.91,"h":1.95,"l":1.1,"c":1.88,"v":26200},{"d":"2025-05-08","o":1.75,"h":1.87,"l":1.75,"c":1.84,"v":7300},{"d":"2025-05-09","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":1000},{"d":"2025-05-12","o":1.84,"h":1.95,"l":1.71,"c":1.89,"v":26900},{"d":"2025-05-13","o":1.89,"h":1.89,"l":1.85,"c":1.85,"v":1600},{"d":"2025-05-14","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":400},{"d":"2025-05-15","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":1100},{"d":"2025-05-16","o":1.83,"h":1.87,"l":1.83,"c":1.85,"v":2300},{"d":"2025-05-19","o":1.91,"h":1.91,"l":1.83,"c":1.86,"v":1900},{"d":"2025-05-20","o":1.85,"h":1.92,"l":1.85,"c":1.89,"v":7800},{"d":"2025-05-21","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":400},{"d":"2025-05-22","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"2025-05-23","o":2,"h":2.1,"l":1.81,"c":1.85,"v":2500},{"d":"2025-05-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":2300},{"d":"2025-05-28","o":1.8,"h":1.88,"l":1.8,"c":1.88,"v":1400},{"d":"2025-05-29","o":1.8,"h":2.1,"l":1.8,"c":2,"v":24100},{"d":"2025-05-30","o":1.78,"h":1.96,"l":1.78,"c":1.82,"v":83900},{"d":"2025-06-02","o":1.77,"h":1.88,"l":1.4,"c":1.61,"v":44100},{"d":"2025-06-03","o":1.56,"h":1.76,"l":1.56,"c":1.64,"v":6000},{"d":"2025-06-04","o":1.7,"h":1.7,"l":1.6,"c":1.7,"v":7700},{"d":"2025-06-05","o":1.7,"h":1.76,"l":1.7,"c":1.74,"v":5400},{"d":"2025-06-06","o":1.61,"h":1.81,"l":1.61,"c":1.65,"v":26500},{"d":"2025-06-09","o":1.66,"h":1.66,"l":1.59,"c":1.61,"v":4600},{"d":"2025-06-10","o":1.54,"h":1.62,"l":1.54,"c":1.57,"v":13000},{"d":"2025-06-11","o":1.74,"h":1.74,"l":1.6,"c":1.67,"v":9500},{"d":"2025-06-12","o":1.65,"h":1.73,"l":1.56,"c":1.6,"v":8300},{"d":"2025-06-13","o":1.62,"h":1.69,"l":1.62,"c":1.63,"v":2100},{"d":"2025-06-16","o":1.6,"h":1.74,"l":1.6,"c":1.74,"v":10700},{"d":"2025-06-17","o":1.6,"h":1.65,"l":1.5,"c":1.5,"v":24700},{"d":"2025-06-18","o":1.52,"h":1.65,"l":1.47,"c":1.47,"v":16700},{"d":"2025-06-20","o":1.5,"h":1.5,"l":1.47,"c":1.47,"v":1300},{"d":"2025-06-23","o":1.48,"h":1.5,"l":1.4,"c":1.4,"v":6100},{"d":"2025-06-24","o":1.52,"h":1.52,"l":1.46,"c":1.5,"v":9800},{"d":"2025-06-25","o":1.49,"h":1.64,"l":1.47,"c":1.64,"v":5900},{"d":"2025-06-26","o":1.55,"h":1.58,"l":1.55,"c":1.55,"v":1700},{"d":"2025-06-27","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2025-06-30","o":1.57,"h":1.57,"l":1.47,"c":1.47,"v":11400},{"d":"2025-07-01","o":1.48,"h":1.52,"l":1.48,"c":1.5,"v":800},{"d":"2025-07-02","o":1.48,"h":1.52,"l":1.48,"c":1.52,"v":300},{"d":"2025-07-03","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":300},{"d":"2025-07-07","o":1.5,"h":1.63,"l":1.42,"c":1.42,"v":24800},{"d":"2025-07-08","o":1.5,"h":1.58,"l":1.5,"c":1.58,"v":1000},{"d":"2025-07-09","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":1600},{"d":"2025-07-10","o":1.5,"h":1.6,"l":1.5,"c":1.51,"v":11700},{"d":"2025-07-11","o":1.54,"h":1.61,"l":1.54,"c":1.61,"v":600},{"d":"2025-07-14","o":1.52,"h":1.63,"l":1.48,"c":1.51,"v":23800},{"d":"2025-07-15","o":1.56,"h":1.57,"l":1.56,"c":1.57,"v":700},{"d":"2025-07-16","o":1.54,"h":1.55,"l":1.51,"c":1.51,"v":2300},{"d":"2025-07-17","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":3900},{"d":"2025-07-18","o":1.5,"h":1.52,"l":1.5,"c":1.5,"v":4400},{"d":"2025-07-21","o":1.55,"h":1.55,"l":1.5,"c":1.52,"v":3500},{"d":"2025-07-22","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":900},{"d":"2025-07-23","o":1.55,"h":1.55,"l":1.47,"c":1.47,"v":16800},{"d":"2025-07-24","o":1.52,"h":1.52,"l":1.47,"c":1.47,"v":5900},{"d":"2025-07-25","o":1.48,"h":1.49,"l":1.43,"c":1.44,"v":6900},{"d":"2025-07-28","o":1.47,"h":1.47,"l":1.41,"c":1.41,"v":8300},{"d":"2025-07-29","o":1.45,"h":1.45,"l":1.41,"c":1.43,"v":3700},{"d":"2025-07-30","o":1.41,"h":1.42,"l":1.41,"c":1.41,"v":1300},{"d":"2025-07-31","o":1.41,"h":1.45,"l":1.41,"c":1.43,"v":10700},{"d":"2025-08-01","o":1.43,"h":1.47,"l":1.43,"c":1.45,"v":4200},{"d":"2025-08-04","o":1.48,"h":1.52,"l":1.43,"c":1.5,"v":8800},{"d":"2025-08-05","o":1.49,"h":1.55,"l":1.43,"c":1.5,"v":6800},{"d":"2025-08-06","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":2800},{"d":"2025-08-07","o":1.59,"h":1.61,"l":1.46,"c":1.55,"v":9600},{"d":"2025-08-08","o":1.58,"h":1.64,"l":1.52,"c":1.56,"v":5400},{"d":"2025-08-11","o":1.62,"h":1.67,"l":1.61,"c":1.61,"v":1500},{"d":"2025-08-12","o":1.72,"h":1.72,"l":1.52,"c":1.55,"v":1500},{"d":"2025-08-13","o":1.67,"h":1.7,"l":1.63,"c":1.63,"v":1800},{"d":"2025-08-14","o":1.48,"h":1.79,"l":1.48,"c":1.75,"v":6600},{"d":"2025-08-15","o":1.85,"h":1.99,"l":1.69,"c":1.69,"v":57900},{"d":"2025-08-18","o":1.76,"h":1.8,"l":1.61,"c":1.8,"v":7700},{"d":"2025-08-19","o":1.8,"h":1.8,"l":1.65,"c":1.7,"v":28800},{"d":"2025-08-20","o":1.68,"h":1.71,"l":1.63,"c":1.67,"v":4900},{"d":"2025-08-21","o":1.58,"h":1.69,"l":1.5,"c":1.69,"v":6900},{"d":"2025-08-22","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":1100},{"d":"2025-08-25","o":1.63,"h":1.73,"l":1.63,"c":1.64,"v":7500},{"d":"2025-08-26","o":1.64,"h":1.67,"l":1.62,"c":1.66,"v":3200},{"d":"2025-08-27","o":1.67,"h":1.69,"l":1.63,"c":1.69,"v":4100},{"d":"2025-08-28","o":1.62,"h":1.69,"l":1.62,"c":1.68,"v":5800},{"d":"2025-08-29","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":1700},{"d":"2025-09-02","o":1.71,"h":1.85,"l":1.7,"c":1.78,"v":5100},{"d":"2025-09-03","o":1.79,"h":1.8,"l":1.75,"c":1.78,"v":8500},{"d":"2025-09-04","o":1.87,"h":1.87,"l":1.72,"c":1.76,"v":5000},{"d":"2025-09-05","o":1.87,"h":1.88,"l":1.72,"c":1.75,"v":27800},{"d":"2025-09-08","o":1.77,"h":1.81,"l":1.65,"c":1.7,"v":15300},{"d":"2025-09-09","o":1.68,"h":1.8,"l":1.66,"c":1.72,"v":11300},{"d":"2025-09-10","o":1.68,"h":1.77,"l":1.68,"c":1.77,"v":5600},{"d":"2025-09-11","o":1.91,"h":1.91,"l":1.73,"c":1.8,"v":16000},{"d":"2025-09-12","o":1.79,"h":1.8,"l":1.75,"c":1.78,"v":7100},{"d":"2025-09-15","o":1.87,"h":1.88,"l":1.75,"c":1.79,"v":12700},{"d":"2025-09-16","o":1.84,"h":1.84,"l":1.79,"c":1.79,"v":3500},{"d":"2025-09-17","o":1.79,"h":1.87,"l":1.68,"c":1.78,"v":26300},{"d":"2025-09-18","o":1.8,"h":1.8,"l":1.76,"c":1.76,"v":10500},{"d":"2025-09-19","o":1.81,"h":1.81,"l":1.76,"c":1.77,"v":11700},{"d":"2025-09-22","o":1.81,"h":1.81,"l":1.55,"c":1.69,"v":37900},{"d":"2025-09-23","o":1.72,"h":1.8,"l":1.72,"c":1.79,"v":1000},{"d":"2025-09-24","o":1.65,"h":1.8,"l":1.65,"c":1.7,"v":7600},{"d":"2025-09-25","o":1.7,"h":1.8,"l":1.7,"c":1.78,"v":10600},{"d":"2025-09-26","o":1.72,"h":1.8,"l":1.66,"c":1.72,"v":10100},{"d":"2025-09-29","o":1.75,"h":1.9,"l":1.75,"c":1.77,"v":4100},{"d":"2025-09-30","o":1.8,"h":1.81,"l":1.78,"c":1.8,"v":22000},{"d":"2025-10-01","o":1.82,"h":1.82,"l":1.71,"c":1.8,"v":20300},{"d":"2025-10-02","o":1.7,"h":1.8,"l":1.7,"c":1.77,"v":1800},{"d":"2025-10-03","o":1.73,"h":1.73,"l":1.72,"c":1.73,"v":2200},{"d":"2025-10-06","o":1.72,"h":1.75,"l":1.72,"c":1.75,"v":3300},{"d":"2025-10-07","o":1.74,"h":1.79,"l":1.72,"c":1.73,"v":3200},{"d":"2025-10-08","o":1.73,"h":1.8,"l":1.72,"c":1.73,"v":10700},{"d":"2025-10-09","o":1.73,"h":1.73,"l":1.7,"c":1.7,"v":6700},{"d":"2025-10-10","o":1.69,"h":1.73,"l":1.56,"c":1.57,"v":17000},{"d":"2025-10-13","o":1.69,"h":1.69,"l":1.6,"c":1.6,"v":1100},{"d":"2025-10-14","o":1.55,"h":1.68,"l":1.55,"c":1.68,"v":5400},{"d":"2025-10-15","o":1.69,"h":1.73,"l":1.62,"c":1.66,"v":5400},{"d":"2025-10-16","o":1.68,"h":1.68,"l":1.61,"c":1.61,"v":5300},{"d":"2025-10-17","o":1.73,"h":1.73,"l":1.6,"c":1.64,"v":8800},{"d":"2025-10-20","o":1.7,"h":1.71,"l":1.64,"c":1.65,"v":7800},{"d":"2025-10-21","o":1.7,"h":1.7,"l":1.65,"c":1.65,"v":1600},{"d":"2025-10-22","o":1.65,"h":1.68,"l":1.65,"c":1.65,"v":1900},{"d":"2025-10-23","o":1.56,"h":1.66,"l":1.55,"c":1.66,"v":3800},{"d":"2025-10-24","o":1.61,"h":1.67,"l":1.61,"c":1.65,"v":2500},{"d":"2025-10-27","o":1.59,"h":1.59,"l":1.51,"c":1.51,"v":9700},{"d":"2025-10-28","o":1.51,"h":1.6,"l":1.48,"c":1.51,"v":18300},{"d":"2025-10-29","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":1500},{"d":"2025-10-30","o":1.54,"h":1.54,"l":1.3,"c":1.39,"v":34100},{"d":"2025-10-31","o":1.43,"h":1.59,"l":1.36,"c":1.43,"v":26200},{"d":"2025-11-03","o":1.47,"h":1.54,"l":1.38,"c":1.39,"v":8400},{"d":"2025-11-04","o":1.31,"h":1.48,"l":1.31,"c":1.35,"v":8700},{"d":"2025-11-05","o":1.42,"h":1.48,"l":1.32,"c":1.45,"v":7500},{"d":"2025-11-06","o":1.42,"h":1.57,"l":1.42,"c":1.55,"v":10200},{"d":"2025-11-07","o":1.56,"h":1.58,"l":1.43,"c":1.55,"v":15700},{"d":"2025-11-10","o":1.6,"h":1.6,"l":1.58,"c":1.58,"v":7500},{"d":"2025-11-11","o":1.55,"h":1.66,"l":1.4,"c":1.62,"v":21900},{"d":"2025-11-12","o":1.53,"h":1.61,"l":1.53,"c":1.61,"v":800},{"d":"2025-11-13","o":1.46,"h":1.51,"l":1.45,"c":1.51,"v":4400},{"d":"2025-11-14","o":1.55,"h":1.6,"l":1.41,"c":1.56,"v":32700},{"d":"2025-11-17","o":1.58,"h":1.58,"l":1.5,"c":1.57,"v":9400},{"d":"2025-11-18","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":300},{"d":"2025-11-19","o":1.51,"h":1.56,"l":1.45,"c":1.46,"v":7500},{"d":"2025-11-20","o":1.48,"h":1.54,"l":1.35,"c":1.43,"v":12600},{"d":"2025-11-21","o":1.34,"h":1.49,"l":1.34,"c":1.35,"v":3400},{"d":"2025-11-24","o":1.39,"h":1.55,"l":1.37,"c":1.41,"v":18100},{"d":"2025-11-25","o":1.47,"h":1.49,"l":1.37,"c":1.39,"v":7500},{"d":"2025-11-26","o":1.48,"h":1.48,"l":1.32,"c":1.38,"v":3400},{"d":"2025-11-28","o":1.38,"h":1.59,"l":1.37,"c":1.59,"v":16700},{"d":"2025-12-01","o":1.45,"h":1.59,"l":1.4,"c":1.47,"v":15300},{"d":"2025-12-02","o":1.5,"h":1.5,"l":1.45,"c":1.45,"v":3800},{"d":"2025-12-03","o":1.4,"h":1.49,"l":1.36,"c":1.36,"v":9800},{"d":"2025-12-04","o":1.43,"h":1.49,"l":1.2,"c":1.2,"v":22700},{"d":"2025-12-05","o":1.24,"h":1.33,"l":1,"c":1.01,"v":57600},{"d":"2025-12-08","o":1.03,"h":1.15,"l":0.88,"c":0.88,"v":33100},{"d":"2025-12-09","o":1.01,"h":1.1,"l":0.88,"c":1.1,"v":110700},{"d":"2025-12-10","o":1.12,"h":1.27,"l":1.12,"c":1.2,"v":111900},{"d":"2025-12-11","o":1.22,"h":1.39,"l":1.22,"c":1.28,"v":46400},{"d":"2025-12-12","o":1.36,"h":1.4,"l":1.31,"c":1.38,"v":46400},{"d":"2025-12-15","o":1.42,"h":1.5,"l":1.41,"c":1.49,"v":14200},{"d":"2025-12-16","o":1.54,"h":1.7,"l":1.51,"c":1.64,"v":35500},{"d":"2025-12-17","o":1.64,"h":1.65,"l":1.42,"c":1.65,"v":51800},{"d":"2025-12-18","o":1.62,"h":1.63,"l":1.49,"c":1.55,"v":5800},{"d":"2025-12-19","o":1.48,"h":1.55,"l":1.41,"c":1.52,"v":14100},{"d":"2025-12-22","o":1.42,"h":1.53,"l":1.42,"c":1.53,"v":15500},{"d":"2025-12-23","o":1.41,"h":1.61,"l":1.41,"c":1.52,"v":22900},{"d":"2025-12-24","o":1.5,"h":1.55,"l":1.46,"c":1.53,"v":11900},{"d":"2025-12-26","o":1.54,"h":1.74,"l":1.54,"c":1.64,"v":70900},{"d":"2025-12-29","o":2,"h":2.01,"l":1.17,"c":1.8,"v":23639500},{"d":"2025-12-30","o":1.65,"h":1.76,"l":1.32,"c":1.49,"v":609600},{"d":"2025-12-31","o":1.48,"h":1.53,"l":1.34,"c":1.42,"v":183700},{"d":"2026-01-02","o":1.42,"h":1.48,"l":1.38,"c":1.38,"v":133000},{"d":"2026-01-05","o":1.4,"h":1.45,"l":1.34,"c":1.4,"v":158400},{"d":"2026-01-06","o":1.32,"h":1.47,"l":1.32,"c":1.46,"v":58700},{"d":"2026-01-07","o":1.49,"h":1.53,"l":1.35,"c":1.43,"v":105000},{"d":"2026-01-08","o":1.46,"h":1.48,"l":1.45,"c":1.47,"v":68600},{"d":"2026-01-09","o":1.52,"h":1.72,"l":1.52,"c":1.6,"v":90400},{"d":"2026-01-12","o":1.55,"h":1.59,"l":1.48,"c":1.59,"v":78600},{"d":"2026-01-13","o":1.54,"h":1.71,"l":1.54,"c":1.65,"v":51000},{"d":"2026-01-14","o":1.6,"h":1.68,"l":1.55,"c":1.61,"v":67200},{"d":"2026-01-15","o":1.62,"h":1.7,"l":1.62,"c":1.68,"v":30900},{"d":"2026-01-16","o":1.65,"h":1.85,"l":1.65,"c":1.8,"v":112100},{"d":"2026-01-20","o":1.63,"h":1.93,"l":1.63,"c":1.85,"v":65700},{"d":"2026-01-21","o":1.79,"h":1.92,"l":1.78,"c":1.85,"v":42100},{"d":"2026-01-22","o":1.85,"h":2.05,"l":1.85,"c":2.04,"v":82700},{"d":"2026-01-23","o":1.99,"h":2.66,"l":1.99,"c":2.63,"v":171000},{"d":"2026-01-26","o":2.43,"h":3.29,"l":2.43,"c":3.2,"v":208600},{"d":"2026-01-27","o":3.23,"h":3.86,"l":3.17,"c":3.6,"v":324600},{"d":"2026-01-28","o":3.55,"h":4,"l":3.26,"c":3.47,"v":200800},{"d":"2026-01-29","o":3.54,"h":6.53,"l":3.48,"c":6.53,"v":10295500},{"d":"2026-01-30","o":9.12,"h":11.05,"l":6.58,"c":10.63,"v":7668000},{"d":"2026-02-02","o":8.43,"h":9.99,"l":7.68,"c":9.27,"v":788800},{"d":"2026-02-03","o":10.25,"h":12.09,"l":9.35,"c":9.4,"v":4906100},{"d":"2026-02-04","o":10,"h":11.45,"l":9.6,"c":10.08,"v":1041600},{"d":"2026-02-05","o":10.03,"h":10.5,"l":9.28,"c":10.14,"v":534500},{"d":"2026-02-06","o":10.14,"h":10.14,"l":9.12,"c":10.01,"v":414400},{"d":"2026-02-09","o":10,"h":10.77,"l":9.84,"c":10.12,"v":173800},{"d":"2026-02-10","o":9.99,"h":10.09,"l":9.33,"c":9.74,"v":192900},{"d":"2026-02-11","o":9.74,"h":9.87,"l":9.26,"c":9.29,"v":222000},{"d":"2026-02-12","o":9.32,"h":10.12,"l":9.32,"c":9.65,"v":179300},{"d":"2026-02-13","o":9.64,"h":10.15,"l":9.31,"c":9.51,"v":287800},{"d":"2026-02-17","o":9.22,"h":9.95,"l":9.22,"c":9.62,"v":350400},{"d":"2026-02-18","o":9.86,"h":9.99,"l":9.65,"c":9.81,"v":199100},{"d":"2026-02-19","o":9.7,"h":9.93,"l":9.7,"c":9.86,"v":102600},{"d":"2026-02-20","o":9.86,"h":9.92,"l":9.21,"c":9.92,"v":293200},{"d":"2026-02-23","o":9.92,"h":9.99,"l":9.65,"c":9.98,"v":291300},{"d":"2026-02-24","o":9.77,"h":10.12,"l":9.5,"c":10.12,"v":258700},{"d":"2026-02-25","o":10.12,"h":10.15,"l":9.66,"c":9.71,"v":118800},{"d":"2026-02-26","o":9.82,"h":9.98,"l":8.01,"c":9.19,"v":286500},{"d":"2026-02-27","o":9.2,"h":9.2,"l":7.21,"c":7.86,"v":381800},{"d":"2026-03-02","o":7.81,"h":8.8,"l":7.74,"c":8.24,"v":249900},{"d":"2026-03-03","o":8.25,"h":8.3,"l":7.4,"c":8.01,"v":201700},{"d":"2026-03-04","o":7.77,"h":8.38,"l":7.31,"c":8.38,"v":215200},{"d":"2026-03-05","o":7.9,"h":9.38,"l":7.9,"c":9.24,"v":240100},{"d":"2026-03-06","o":9.24,"h":9.8,"l":8.65,"c":8.91,"v":175200},{"d":"2026-03-09","o":8.59,"h":9.28,"l":8.45,"c":8.79,"v":143600},{"d":"2026-03-10","o":8.77,"h":9.5,"l":8.64,"c":8.9,"v":210700},{"d":"2026-03-11","o":8.68,"h":9.23,"l":8.62,"c":8.82,"v":79900},{"d":"2026-03-12","o":8.82,"h":8.91,"l":7.91,"c":8.36,"v":307600},{"d":"2026-03-13","o":8.08,"h":8.82,"l":7.73,"c":7.95,"v":154300},{"d":"2026-03-16","o":8.12,"h":8.16,"l":7.22,"c":7.98,"v":282700},{"d":"2026-03-17","o":7.54,"h":8.12,"l":7.54,"c":8.02,"v":143700},{"d":"2026-03-18","o":7.77,"h":8.17,"l":7.4,"c":7.41,"v":112500},{"d":"2026-03-19","o":7.72,"h":7.8,"l":7.16,"c":7.36,"v":146600},{"d":"2026-03-20","o":7.29,"h":7.73,"l":6.73,"c":7.4,"v":251900},{"d":"2026-03-23","o":7.45,"h":7.45,"l":6.81,"c":6.94,"v":169300},{"d":"2026-03-24","o":6.8,"h":7.07,"l":6.56,"c":6.99,"v":81200},{"d":"2026-03-25","o":6.98,"h":7.55,"l":6.92,"c":7.12,"v":147000},{"d":"2026-03-26","o":7.05,"h":7.55,"l":6.55,"c":6.75,"v":151200},{"d":"2026-03-27","o":6.81,"h":7.16,"l":6.42,"c":6.46,"v":119800},{"d":"2026-03-30","o":6.49,"h":7.07,"l":6.34,"c":6.61,"v":87000},{"d":"2026-03-31","o":6.8,"h":7.5,"l":6.44,"c":6.92,"v":346474},{"d":"2026-04-01","o":6.72,"h":8.05,"l":6.67,"c":7.9,"v":549241},{"d":"2026-04-02","o":7.66,"h":9,"l":7.66,"c":8.18,"v":453376},{"d":"2026-04-06","o":8.3,"h":9.2,"l":8.17,"c":9,"v":479687},{"d":"2026-04-07","o":9.09,"h":10.25,"l":8.68,"c":9.8,"v":502553},{"d":"2026-04-08","o":9.78,"h":12.15,"l":9.78,"c":12.03,"v":1341277},{"d":"2026-04-09","o":11.79,"h":12.05,"l":11.02,"c":12,"v":717439},{"d":"2026-04-10","o":11.9,"h":12.14,"l":10.55,"c":11.16,"v":377454},{"d":"2026-04-13","o":12.08,"h":13,"l":10.81,"c":12.06,"v":817719},{"d":"2026-04-14","o":12.41,"h":15.79,"l":12.34,"c":15.68,"v":1079329},{"d":"2026-04-15","o":15.4,"h":15.48,"l":7.2,"c":13.25,"v":1109695},{"d":"2026-04-16","o":15,"h":15.01,"l":12.83,"c":13.69,"v":936810},{"d":"2026-04-17","o":14,"h":16.97,"l":13.2,"c":16.01,"v":1385960},{"d":"2026-04-20","o":15.69,"h":17.04,"l":14.75,"c":16.6,"v":841161},{"d":"2026-04-21","o":17.16,"h":17.25,"l":15.44,"c":15.96,"v":385329},{"d":"2026-04-22","o":15.45,"h":16.88,"l":15.4,"c":16.13,"v":550612},{"d":"2026-04-23","o":16.17,"h":16.5,"l":14.69,"c":14.91,"v":425643},{"d":"2026-04-24","o":14.62,"h":15.2,"l":13.81,"c":14.8,"v":322214},{"d":"2026-04-27","o":14.57,"h":14.66,"l":12.61,"c":13.25,"v":545858},{"d":"2026-04-28","o":13,"h":13.05,"l":11.31,"c":12.17,"v":1208925},{"d":"2026-04-29","o":12.52,"h":14.2,"l":12.07,"c":14.09,"v":589201},{"d":"2026-04-30","o":13.78,"h":15,"l":12.85,"c":14.27,"v":381074},{"d":"2026-05-01","o":14.03,"h":15.93,"l":13.01,"c":15.5,"v":587672},{"d":"2026-05-04","o":15.06,"h":15.62,"l":14.6,"c":14.97,"v":251168},{"d":"2026-05-05","o":14.91,"h":15.29,"l":14.68,"c":14.93,"v":217487},{"d":"2026-05-06","o":15.35,"h":15.35,"l":13.33,"c":14.27,"v":242354},{"d":"2026-05-07","o":14,"h":14.19,"l":13.61,"c":13.7,"v":183528},{"d":"2026-05-08","o":13.53,"h":13.53,"l":12.41,"c":13.28,"v":226850},{"d":"2026-05-11","o":13.02,"h":14.33,"l":12.76,"c":12.96,"v":167467},{"d":"2026-05-12","o":12.96,"h":13.56,"l":12.7,"c":13.15,"v":133095},{"d":"2026-05-13","o":12.96,"h":14.08,"l":12.82,"c":13.94,"v":42049},{"d":"2026-05-14","o":14.42,"h":15.28,"l":13.05,"c":13.86,"v":122109},{"d":"2026-05-15","o":14,"h":14.45,"l":13.5,"c":13.51,"v":90732},{"d":"2026-05-18","o":14.05,"h":14.05,"l":11.31,"c":11.61,"v":343977},{"d":"2026-05-19","o":11.35,"h":11.85,"l":10.5,"c":10.7,"v":354031}]