[{"d":"2023-04-05","o":54,"h":60,"l":51,"c":57.75,"v":74340},{"d":"2023-04-06","o":52.5,"h":61.5,"l":51,"c":58.95,"v":39300},{"d":"2023-04-10","o":55.5,"h":59.85,"l":54.75,"c":58.2,"v":11193},{"d":"2023-04-11","o":55.95,"h":63,"l":55.95,"c":61.5,"v":15333},{"d":"2023-04-12","o":60.6,"h":64.2,"l":59.85,"c":60,"v":10933},{"d":"2023-04-13","o":59.1,"h":63,"l":56.25,"c":60.15,"v":20473},{"d":"2023-04-14","o":61.8,"h":64.95,"l":58.5,"c":64.95,"v":11607},{"d":"2023-04-17","o":66,"h":66,"l":60.6,"c":61.35,"v":6260},{"d":"2023-04-18","o":61.2,"h":61.5,"l":57.3,"c":58.5,"v":5027},{"d":"2023-04-19","o":61.26,"h":61.26,"l":57,"c":58.8,"v":3407},{"d":"2023-04-20","o":57,"h":60,"l":55.2,"c":57.75,"v":1440},{"d":"2023-04-21","o":60,"h":71.85,"l":56.4,"c":69.75,"v":81633},{"d":"2023-04-24","o":79.05,"h":81,"l":64.5,"c":69.3,"v":57233},{"d":"2023-04-25","o":61.95,"h":66.9,"l":60,"c":61.65,"v":14833},{"d":"2023-04-26","o":58.95,"h":62.85,"l":58.05,"c":59.25,"v":10333},{"d":"2023-04-27","o":58.5,"h":61.2,"l":54.75,"c":55.5,"v":9240},{"d":"2023-04-28","o":55.65,"h":65.25,"l":55.65,"c":61.5,"v":11960},{"d":"2023-05-01","o":60.6,"h":61.95,"l":56.25,"c":58.5,"v":6053},{"d":"2023-05-02","o":58.65,"h":64.35,"l":49.8,"c":62.25,"v":20813},{"d":"2023-05-03","o":61.05,"h":61.54,"l":55.5,"c":59.7,"v":6040},{"d":"2023-05-04","o":57.15,"h":60,"l":57,"c":58.65,"v":2033},{"d":"2023-05-05","o":57.45,"h":60.6,"l":57,"c":58.05,"v":3073},{"d":"2023-05-08","o":61.2,"h":61.5,"l":58.5,"c":61.22,"v":3447},{"d":"2023-05-09","o":61.35,"h":63.6,"l":59.25,"c":60,"v":3820},{"d":"2023-05-10","o":61.65,"h":73.5,"l":61.5,"c":65.85,"v":13113},{"d":"2023-05-11","o":71.55,"h":77.85,"l":61.65,"c":64.05,"v":39893},{"d":"2023-05-12","o":63.45,"h":63.9,"l":57.75,"c":59.1,"v":14387},{"d":"2023-05-15","o":60.9,"h":62.1,"l":57.9,"c":60.6,"v":5407},{"d":"2023-05-16","o":61.5,"h":63,"l":60.74,"c":63,"v":5947},{"d":"2023-05-17","o":66.45,"h":67.68,"l":61.8,"c":63.15,"v":1473},{"d":"2023-05-18","o":62.1,"h":65.85,"l":62.06,"c":62.25,"v":4473},{"d":"2023-05-19","o":61.05,"h":63,"l":60.75,"c":60.75,"v":1413},{"d":"2023-05-22","o":63.75,"h":64.8,"l":57.15,"c":61.5,"v":9900},{"d":"2023-05-23","o":63.75,"h":64.86,"l":58.8,"c":60,"v":1220},{"d":"2023-05-24","o":62.4,"h":62.51,"l":57,"c":57,"v":2833},{"d":"2023-05-25","o":57.45,"h":60.3,"l":57,"c":57.3,"v":1860},{"d":"2023-05-26","o":60.3,"h":60.3,"l":52.5,"c":53.55,"v":5813},{"d":"2023-05-30","o":53.7,"h":54.45,"l":49.95,"c":52.2,"v":2480},{"d":"2023-05-31","o":51.15,"h":52.88,"l":46.05,"c":48.3,"v":4167},{"d":"2023-06-01","o":48.3,"h":49.42,"l":45.45,"c":46.65,"v":2600},{"d":"2023-06-02","o":47.4,"h":52.35,"l":46.65,"c":50.7,"v":3353},{"d":"2023-06-05","o":50.55,"h":57.75,"l":48.9,"c":54.9,"v":3060},{"d":"2023-06-06","o":54.15,"h":55.95,"l":52.5,"c":53.1,"v":6173},{"d":"2023-06-07","o":54,"h":54.75,"l":45.75,"c":46.2,"v":4800},{"d":"2023-06-08","o":47.55,"h":50.7,"l":47.25,"c":48.9,"v":1253},{"d":"2023-06-09","o":47.85,"h":50.4,"l":46.95,"c":48.3,"v":2900},{"d":"2023-06-12","o":46.15,"h":50.85,"l":45.75,"c":50.7,"v":2853},{"d":"2023-06-13","o":51,"h":55.2,"l":50.25,"c":53.1,"v":3047},{"d":"2023-06-14","o":53.25,"h":54,"l":50.43,"c":50.55,"v":1740},{"d":"2023-06-15","o":50.55,"h":53.4,"l":50.55,"c":52.05,"v":1307},{"d":"2023-06-16","o":51.75,"h":53.7,"l":48.33,"c":50.85,"v":920},{"d":"2023-06-20","o":52.2,"h":53.25,"l":49.2,"c":49.2,"v":980},{"d":"2023-06-21","o":50.85,"h":50.85,"l":48,"c":49.98,"v":413},{"d":"2023-06-22","o":48.6,"h":51,"l":46.99,"c":48.75,"v":1033},{"d":"2023-06-23","o":48.15,"h":50.55,"l":43.5,"c":45.75,"v":1593},{"d":"2023-06-26","o":48.45,"h":49.35,"l":47.1,"c":47.7,"v":827},{"d":"2023-06-27","o":48.9,"h":49.35,"l":46.5,"c":46.72,"v":940},{"d":"2023-06-28","o":46.95,"h":50.55,"l":43.5,"c":44.4,"v":2113},{"d":"2023-06-29","o":44.78,"h":45.45,"l":41.25,"c":42.75,"v":1227},{"d":"2023-06-30","o":42.75,"h":45.75,"l":35.55,"c":40.65,"v":3753},{"d":"2023-07-03","o":46.5,"h":46.5,"l":39.75,"c":41.25,"v":493},{"d":"2023-07-05","o":40.5,"h":42.75,"l":39.45,"c":40.05,"v":2093},{"d":"2023-07-06","o":40.8,"h":41.12,"l":37.5,"c":39.83,"v":947},{"d":"2023-07-07","o":39.9,"h":41.4,"l":39.45,"c":40.2,"v":1287},{"d":"2023-07-10","o":39.15,"h":41.31,"l":36.6,"c":40.05,"v":2073},{"d":"2023-07-11","o":39.45,"h":46.5,"l":39.3,"c":43.65,"v":3407},{"d":"2023-07-12","o":43.2,"h":45.3,"l":41.55,"c":43.8,"v":1447},{"d":"2023-07-13","o":43.65,"h":54.75,"l":41.7,"c":48.9,"v":14107},{"d":"2023-07-14","o":71.1,"h":72,"l":40.05,"c":47.7,"v":500273},{"d":"2023-07-17","o":44.7,"h":48.15,"l":41.7,"c":47.85,"v":20327},{"d":"2023-07-18","o":46.2,"h":47.25,"l":42.15,"c":45.6,"v":11100},{"d":"2023-07-19","o":44.85,"h":47.1,"l":44.19,"c":45.3,"v":6573},{"d":"2023-07-20","o":44.1,"h":45.15,"l":42,"c":44.25,"v":6540},{"d":"2023-07-21","o":42.9,"h":43.2,"l":41.4,"c":42.6,"v":3253},{"d":"2023-07-24","o":41.55,"h":42,"l":38.4,"c":39.38,"v":4480},{"d":"2023-07-25","o":39.45,"h":40.65,"l":38.4,"c":38.7,"v":4093},{"d":"2023-07-26","o":38.25,"h":38.7,"l":33.75,"c":36,"v":7207},{"d":"2023-07-27","o":37.05,"h":37.2,"l":35.1,"c":35.25,"v":5633},{"d":"2023-07-28","o":36.6,"h":39.45,"l":33.15,"c":38.4,"v":6387},{"d":"2023-07-31","o":37.8,"h":39.9,"l":37.59,"c":39.6,"v":2247},{"d":"2023-08-01","o":40.5,"h":40.5,"l":37.8,"c":38.25,"v":1307},{"d":"2023-08-02","o":37.42,"h":40.65,"l":36.6,"c":39.13,"v":2233},{"d":"2023-08-03","o":37.2,"h":38.43,"l":36.75,"c":37.65,"v":1280},{"d":"2023-08-04","o":37.5,"h":37.95,"l":36.9,"c":36.9,"v":1333},{"d":"2023-08-07","o":36.87,"h":38.62,"l":35.62,"c":36.15,"v":927},{"d":"2023-08-08","o":36,"h":36,"l":33.75,"c":34.05,"v":1440},{"d":"2023-08-09","o":34.05,"h":34.2,"l":33,"c":33.96,"v":1407},{"d":"2023-08-10","o":33,"h":34.35,"l":32.4,"c":33.6,"v":960},{"d":"2023-08-11","o":32.94,"h":33.6,"l":32.53,"c":33,"v":1327},{"d":"2023-08-14","o":31.65,"h":33.75,"l":31.5,"c":33.15,"v":1640},{"d":"2023-08-15","o":33.15,"h":33.6,"l":32.25,"c":32.55,"v":440},{"d":"2023-08-16","o":34.65,"h":34.65,"l":30.9,"c":31.05,"v":1560},{"d":"2023-08-17","o":30.45,"h":32.7,"l":30.08,"c":30.6,"v":2900},{"d":"2023-08-18","o":30,"h":31.35,"l":28.95,"c":29.55,"v":1513},{"d":"2023-08-21","o":28.65,"h":29.48,"l":25.86,"c":27.3,"v":2627},{"d":"2023-08-22","o":27.6,"h":27.6,"l":26.7,"c":26.7,"v":560},{"d":"2023-08-23","o":26.7,"h":27.75,"l":26.7,"c":26.85,"v":560},{"d":"2023-08-24","o":26.15,"h":28.2,"l":26.1,"c":27,"v":1473},{"d":"2023-08-25","o":26.55,"h":34.65,"l":26.1,"c":31.05,"v":5800},{"d":"2023-08-28","o":31.8,"h":31.8,"l":27.15,"c":28.8,"v":2433},{"d":"2023-08-29","o":27.9,"h":29.1,"l":27.6,"c":28.2,"v":413},{"d":"2023-08-30","o":28.2,"h":28.2,"l":27.75,"c":27.9,"v":353},{"d":"2023-08-31","o":27.17,"h":27.75,"l":27.15,"c":27.7,"v":607},{"d":"2023-09-01","o":27.81,"h":29.13,"l":26.85,"c":27.75,"v":2653},{"d":"2023-09-05","o":29.1,"h":29.1,"l":27.03,"c":27.9,"v":1013},{"d":"2023-09-06","o":27.3,"h":27.6,"l":27,"c":27.19,"v":620},{"d":"2023-09-07","o":25.8,"h":27.15,"l":25.8,"c":26.55,"v":553},{"d":"2023-09-08","o":27,"h":27.38,"l":26.55,"c":26.85,"v":473},{"d":"2023-09-11","o":26.55,"h":27.75,"l":26.55,"c":27.75,"v":647},{"d":"2023-09-12","o":27.75,"h":29.25,"l":27.3,"c":27.3,"v":1147},{"d":"2023-09-13","o":28.2,"h":29.25,"l":26.4,"c":27.45,"v":453},{"d":"2023-09-14","o":29.06,"h":29.06,"l":26.25,"c":27.6,"v":1007},{"d":"2023-09-15","o":27.5,"h":29.85,"l":26.85,"c":27.3,"v":913},{"d":"2023-09-18","o":27.15,"h":31.2,"l":27.15,"c":28.65,"v":2147},{"d":"2023-09-19","o":28.8,"h":30.3,"l":28.8,"c":29.48,"v":1027},{"d":"2023-09-20","o":30.15,"h":32.25,"l":30.08,"c":31.05,"v":1873},{"d":"2023-09-21","o":29.7,"h":31.05,"l":27.9,"c":29.08,"v":913},{"d":"2023-09-22","o":28.95,"h":29.1,"l":27.75,"c":28.5,"v":553},{"d":"2023-09-25","o":28.8,"h":29.72,"l":28.8,"c":29.46,"v":167},{"d":"2023-09-26","o":29.25,"h":31.5,"l":28.35,"c":28.5,"v":573},{"d":"2023-09-27","o":27.9,"h":28.65,"l":27.45,"c":28.35,"v":387},{"d":"2023-09-28","o":27.75,"h":27.75,"l":26.1,"c":26.85,"v":967},{"d":"2023-09-29","o":27.15,"h":27.6,"l":26.7,"c":26.7,"v":367},{"d":"2023-10-02","o":28.5,"h":28.5,"l":24.45,"c":25.23,"v":527},{"d":"2023-10-03","o":25.2,"h":26.25,"l":24.45,"c":24.45,"v":727},{"d":"2023-10-04","o":24.42,"h":24.42,"l":23.4,"c":24,"v":613},{"d":"2023-10-05","o":24,"h":24,"l":22.95,"c":23.1,"v":287},{"d":"2023-10-06","o":23.48,"h":24.17,"l":23.48,"c":23.55,"v":400},{"d":"2023-10-09","o":24,"h":27.75,"l":24,"c":24.75,"v":1153},{"d":"2023-10-10","o":24.75,"h":26.1,"l":24.75,"c":25.35,"v":120},{"d":"2023-10-11","o":25.05,"h":25.73,"l":24.15,"c":24.6,"v":433},{"d":"2023-10-12","o":24.15,"h":25.65,"l":23.25,"c":23.7,"v":760},{"d":"2023-10-13","o":23.25,"h":23.25,"l":22.65,"c":22.65,"v":140},{"d":"2023-10-16","o":22.8,"h":22.8,"l":21.15,"c":21.75,"v":860},{"d":"2023-10-17","o":21.3,"h":22.5,"l":20.75,"c":22.05,"v":820},{"d":"2023-10-18","o":19.65,"h":20.25,"l":19.65,"c":20.25,"v":113},{"d":"2023-10-19","o":19.8,"h":19.8,"l":19.65,"c":19.65,"v":140},{"d":"2023-10-20","o":20.1,"h":21.14,"l":19.65,"c":21.14,"v":300},{"d":"2023-10-23","o":18.9,"h":20.83,"l":18.9,"c":19.5,"v":453},{"d":"2023-10-24","o":19.8,"h":19.8,"l":18.75,"c":19.5,"v":613},{"d":"2023-10-25","o":19.65,"h":19.65,"l":18.21,"c":19.35,"v":487},{"d":"2023-10-26","o":19.35,"h":20.04,"l":19.35,"c":19.35,"v":273},{"d":"2023-10-27","o":19.42,"h":19.42,"l":18.15,"c":18.15,"v":240},{"d":"2023-10-30","o":18.75,"h":19.35,"l":15.6,"c":15.9,"v":4867},{"d":"2023-10-31","o":15.45,"h":16.95,"l":15.45,"c":16.65,"v":107},{"d":"2023-11-01","o":15.9,"h":15.9,"l":13.8,"c":13.8,"v":1380},{"d":"2023-11-02","o":13.77,"h":13.77,"l":12.12,"c":13.05,"v":3127},{"d":"2023-11-03","o":12.68,"h":15.9,"l":12.45,"c":14.4,"v":1333},{"d":"2023-11-06","o":15.45,"h":15.68,"l":14.25,"c":14.25,"v":307},{"d":"2023-11-07","o":14.69,"h":16.05,"l":14.4,"c":14.4,"v":373},{"d":"2023-11-08","o":14.4,"h":14.55,"l":13.5,"c":13.5,"v":107},{"d":"2023-11-09","o":13.8,"h":17.1,"l":13.8,"c":16.5,"v":407},{"d":"2023-11-10","o":17.55,"h":17.55,"l":13.5,"c":15.3,"v":153},{"d":"2023-11-13","o":16.35,"h":16.35,"l":15.15,"c":15.15,"v":120},{"d":"2023-11-14","o":16.95,"h":16.95,"l":14.85,"c":15.6,"v":247},{"d":"2023-11-15","o":15.38,"h":16.95,"l":14.79,"c":16.95,"v":220},{"d":"2023-11-16","o":15.16,"h":15.45,"l":13.8,"c":14.85,"v":520},{"d":"2023-11-17","o":14.84,"h":16.8,"l":14.02,"c":15.78,"v":647},{"d":"2023-11-20","o":15.75,"h":17.7,"l":15.75,"c":17.4,"v":1113},{"d":"2023-11-21","o":17.4,"h":17.85,"l":17.25,"c":17.25,"v":173},{"d":"2023-11-22","o":16.65,"h":17.58,"l":16.5,"c":17.1,"v":67},{"d":"2023-11-24","o":16.65,"h":16.65,"l":14.18,"c":14.85,"v":1727},{"d":"2023-11-27","o":15.75,"h":15.75,"l":14.25,"c":14.4,"v":227},{"d":"2023-11-28","o":14.37,"h":15,"l":13.56,"c":14.06,"v":713},{"d":"2023-11-29","o":14.1,"h":14.1,"l":13.35,"c":13.35,"v":1073},{"d":"2023-11-30","o":13.35,"h":14.55,"l":13.35,"c":14.18,"v":160},{"d":"2023-12-01","o":13.95,"h":14.85,"l":13.56,"c":14.85,"v":600},{"d":"2023-12-04","o":14.85,"h":15,"l":14.7,"c":15,"v":347},{"d":"2023-12-05","o":15,"h":15,"l":14.51,"c":14.85,"v":127},{"d":"2023-12-06","o":14.85,"h":15,"l":14.85,"c":15,"v":573},{"d":"2023-12-07","o":14.95,"h":14.95,"l":14.41,"c":14.41,"v":113},{"d":"2023-12-08","o":14.41,"h":14.41,"l":14.25,"c":14.25,"v":267},{"d":"2023-12-11","o":14.1,"h":14.1,"l":13.35,"c":13.41,"v":507},{"d":"2023-12-12","o":13.35,"h":13.4,"l":13.2,"c":13.27,"v":840},{"d":"2023-12-13","o":13.36,"h":14.06,"l":12.15,"c":12.21,"v":1187},{"d":"2023-12-14","o":12.75,"h":12.91,"l":10.45,"c":12.44,"v":1500},{"d":"2023-12-15","o":13.22,"h":14.1,"l":12.45,"c":12.52,"v":373},{"d":"2023-12-18","o":12.45,"h":14.04,"l":12.45,"c":12.93,"v":480},{"d":"2023-12-19","o":12.6,"h":13.17,"l":12.3,"c":12.3,"v":1060},{"d":"2023-12-20","o":14.7,"h":14.7,"l":12.3,"c":12.73,"v":780},{"d":"2023-12-21","o":13.5,"h":13.5,"l":11.93,"c":12.1,"v":3380},{"d":"2023-12-22","o":12.52,"h":14.25,"l":12.52,"c":14.25,"v":307},{"d":"2023-12-26","o":33.75,"h":68.1,"l":32.31,"c":38.85,"v":6628613},{"d":"2023-12-27","o":36.6,"h":36.6,"l":28.35,"c":34.8,"v":178493},{"d":"2023-12-28","o":33.15,"h":39.58,"l":32.25,"c":37.8,"v":59727},{"d":"2023-12-29","o":36,"h":39,"l":34.5,"c":38.25,"v":17133},{"d":"2024-01-02","o":37.5,"h":37.5,"l":30.9,"c":33.45,"v":10680},{"d":"2024-01-03","o":33.6,"h":33.6,"l":25.5,"c":26.55,"v":9120},{"d":"2024-01-04","o":25.8,"h":28.5,"l":25.05,"c":25.35,"v":5440},{"d":"2024-01-05","o":24.75,"h":25.5,"l":21.75,"c":21.9,"v":4387},{"d":"2024-01-08","o":21.45,"h":25.5,"l":21.45,"c":22.35,"v":3473},{"d":"2024-01-09","o":25.05,"h":25.05,"l":22.8,"c":23.85,"v":2900},{"d":"2024-01-10","o":24,"h":24.15,"l":23.1,"c":23.7,"v":1567},{"d":"2024-01-11","o":23.4,"h":24,"l":22.2,"c":22.8,"v":3540},{"d":"2024-01-12","o":22.35,"h":23.25,"l":21.75,"c":21.75,"v":1153},{"d":"2024-01-16","o":21.15,"h":22.35,"l":21.15,"c":21.3,"v":1753},{"d":"2024-01-17","o":21.15,"h":21.6,"l":18.9,"c":19.5,"v":2773},{"d":"2024-01-18","o":18.6,"h":21,"l":18.6,"c":19.05,"v":1407},{"d":"2024-01-19","o":19.05,"h":19.2,"l":17.7,"c":18.3,"v":1100},{"d":"2024-01-22","o":18,"h":18.63,"l":17.4,"c":17.4,"v":1020},{"d":"2024-01-23","o":17.1,"h":18.89,"l":16.8,"c":17.55,"v":4920},{"d":"2024-01-24","o":17.55,"h":18,"l":16.5,"c":18,"v":1767},{"d":"2024-01-25","o":18,"h":18.3,"l":16.73,"c":17.22,"v":3000},{"d":"2024-01-26","o":17.25,"h":19.32,"l":17.1,"c":17.7,"v":493},{"d":"2024-01-29","o":18,"h":18.45,"l":17.1,"c":17.4,"v":1387},{"d":"2024-01-30","o":17.25,"h":17.4,"l":16.05,"c":16.73,"v":1373},{"d":"2024-01-31","o":16.95,"h":17.1,"l":16.8,"c":17.1,"v":773},{"d":"2024-02-01","o":17.1,"h":19.5,"l":14.85,"c":15.23,"v":18080},{"d":"2024-02-02","o":15.6,"h":15.75,"l":14.85,"c":14.88,"v":2573},{"d":"2024-02-05","o":15,"h":15.45,"l":14.7,"c":14.85,"v":1107},{"d":"2024-02-06","o":15,"h":19.5,"l":15,"c":17.4,"v":3340},{"d":"2024-02-07","o":17.85,"h":18.45,"l":17.4,"c":17.55,"v":2340},{"d":"2024-02-08","o":18.15,"h":18.45,"l":17.7,"c":18,"v":600},{"d":"2024-02-09","o":18.3,"h":18.75,"l":18.15,"c":18.75,"v":1507},{"d":"2024-02-12","o":18.75,"h":23.67,"l":18,"c":23.1,"v":57880},{"d":"2024-02-13","o":57.15,"h":68.25,"l":33.75,"c":38.85,"v":1428520},{"d":"2024-02-14","o":32.4,"h":39.45,"l":32.4,"c":34.95,"v":57720},{"d":"2024-02-15","o":34.2,"h":35.1,"l":27.15,"c":34.8,"v":24460},{"d":"2024-02-16","o":31.65,"h":42,"l":31.2,"c":37.8,"v":21840},{"d":"2024-02-20","o":34.35,"h":35.7,"l":30.15,"c":30.9,"v":9247},{"d":"2024-02-21","o":30,"h":31.05,"l":28.5,"c":28.5,"v":4453},{"d":"2024-02-22","o":27,"h":28.6,"l":24.6,"c":24.6,"v":4627},{"d":"2024-02-23","o":25.5,"h":25.65,"l":23.4,"c":24.6,"v":3333},{"d":"2024-02-26","o":23.85,"h":26.4,"l":23.28,"c":24.3,"v":5727},{"d":"2024-02-27","o":25,"h":26.25,"l":23.85,"c":24,"v":7127},{"d":"2024-02-28","o":26.25,"h":26.25,"l":22.65,"c":22.95,"v":3540},{"d":"2024-02-29","o":22.95,"h":24.75,"l":21.75,"c":23.1,"v":6627},{"d":"2024-03-01","o":24,"h":25.2,"l":22.97,"c":23.85,"v":6633},{"d":"2024-03-04","o":24.75,"h":24.75,"l":22.65,"c":24,"v":1973},{"d":"2024-03-05","o":24.45,"h":24.54,"l":21.3,"c":23.25,"v":2740},{"d":"2024-03-06","o":23.4,"h":24,"l":22.53,"c":23.77,"v":2713},{"d":"2024-03-07","o":23.85,"h":24.6,"l":22.8,"c":23.1,"v":3947},{"d":"2024-03-08","o":23.1,"h":23.7,"l":22.5,"c":22.5,"v":1440},{"d":"2024-03-11","o":23.55,"h":24.75,"l":22.8,"c":22.95,"v":2173},{"d":"2024-03-12","o":23.4,"h":23.4,"l":22.5,"c":23.1,"v":2807},{"d":"2024-03-13","o":23.1,"h":23.1,"l":22.05,"c":22.5,"v":2480},{"d":"2024-03-14","o":22.95,"h":22.95,"l":21,"c":21.9,"v":2387},{"d":"2024-03-15","o":21.3,"h":21.75,"l":19.95,"c":20.7,"v":3507},{"d":"2024-03-18","o":20.1,"h":21.75,"l":20.1,"c":20.83,"v":1640},{"d":"2024-03-19","o":20.55,"h":20.55,"l":18.83,"c":19.35,"v":1667},{"d":"2024-03-20","o":19.2,"h":19.95,"l":18.9,"c":19.5,"v":2040},{"d":"2024-03-21","o":20.4,"h":20.85,"l":19.65,"c":19.8,"v":1127},{"d":"2024-03-22","o":20.55,"h":20.55,"l":18.9,"c":20.25,"v":2280},{"d":"2024-03-25","o":19.95,"h":21.15,"l":19.5,"c":19.8,"v":2613},{"d":"2024-03-26","o":19.8,"h":21.6,"l":19.8,"c":20.1,"v":1840},{"d":"2024-03-27","o":20.7,"h":20.85,"l":20.1,"c":20.85,"v":607},{"d":"2024-03-28","o":20.85,"h":22.35,"l":20.85,"c":21.75,"v":1900},{"d":"2024-04-01","o":21.75,"h":21.9,"l":20.55,"c":20.55,"v":2073},{"d":"2024-04-02","o":20.1,"h":20.1,"l":19.5,"c":19.8,"v":1260},{"d":"2024-04-03","o":19.5,"h":21,"l":19.05,"c":19.95,"v":5900},{"d":"2024-04-04","o":19.5,"h":19.95,"l":19.35,"c":19.95,"v":1640},{"d":"2024-04-05","o":19.5,"h":19.95,"l":18.45,"c":18.45,"v":4273},{"d":"2024-04-08","o":18,"h":18.76,"l":16.8,"c":17.4,"v":3613},{"d":"2024-04-09","o":16.65,"h":17.1,"l":16.5,"c":16.5,"v":2833},{"d":"2024-04-10","o":16.8,"h":17.1,"l":16.42,"c":16.8,"v":1220},{"d":"2024-04-11","o":16.8,"h":16.95,"l":16.5,"c":16.73,"v":1353},{"d":"2024-04-12","o":15.9,"h":16.8,"l":15.75,"c":16.5,"v":2427},{"d":"2024-04-15","o":15,"h":16.2,"l":15,"c":15.9,"v":7487},{"d":"2024-04-16","o":15,"h":15.9,"l":15,"c":15,"v":6887},{"d":"2024-04-17","o":14.25,"h":15,"l":12.93,"c":14.4,"v":6733},{"d":"2024-04-18","o":13.8,"h":15,"l":13.62,"c":14.4,"v":3300},{"d":"2024-04-19","o":14.25,"h":19.95,"l":13.74,"c":17.7,"v":21953},{"d":"2024-04-22","o":18.9,"h":19.5,"l":17.55,"c":19.35,"v":8273},{"d":"2024-04-23","o":18.9,"h":18.9,"l":15.45,"c":17.1,"v":10287},{"d":"2024-04-24","o":16.65,"h":17.25,"l":16.05,"c":16.8,"v":4027},{"d":"2024-04-25","o":16.2,"h":16.65,"l":15.45,"c":16.2,"v":6293},{"d":"2024-04-26","o":15.45,"h":16.2,"l":15.15,"c":16.05,"v":3813},{"d":"2024-04-29","o":15.75,"h":16.05,"l":15.3,"c":15.9,"v":1907},{"d":"2024-04-30","o":15.3,"h":16.35,"l":15.15,"c":15.9,"v":4687},{"d":"2024-05-01","o":15.9,"h":15.9,"l":15.45,"c":15.75,"v":1360},{"d":"2024-05-02","o":15.3,"h":15.9,"l":15,"c":15.75,"v":3293},{"d":"2024-05-03","o":15.6,"h":16.5,"l":15.45,"c":16.5,"v":2500},{"d":"2024-05-06","o":16.65,"h":17.25,"l":16.05,"c":16.5,"v":2960},{"d":"2024-05-07","o":16.2,"h":16.2,"l":15.6,"c":15.75,"v":1427},{"d":"2024-05-08","o":15.3,"h":15.75,"l":15.3,"c":15.45,"v":813},{"d":"2024-05-09","o":15.15,"h":15.3,"l":14.85,"c":14.85,"v":1993},{"d":"2024-05-10","o":14.7,"h":14.7,"l":13.05,"c":14.18,"v":3827},{"d":"2024-05-13","o":13.71,"h":14.13,"l":13.65,"c":13.73,"v":4360},{"d":"2024-05-14","o":13.65,"h":14.22,"l":13.47,"c":13.65,"v":4547},{"d":"2024-05-15","o":13.2,"h":13.5,"l":13.05,"c":13.34,"v":4513},{"d":"2024-05-16","o":13.2,"h":13.35,"l":12.6,"c":12.68,"v":5293},{"d":"2024-05-17","o":12.45,"h":13.2,"l":12.3,"c":12.69,"v":5547},{"d":"2024-05-20","o":12.6,"h":13.5,"l":12.6,"c":13.26,"v":5313},{"d":"2024-05-21","o":13.2,"h":13.26,"l":12,"c":12.18,"v":7140},{"d":"2024-05-22","o":12,"h":12.68,"l":12,"c":12.31,"v":6353},{"d":"2024-05-23","o":12.31,"h":12.31,"l":12,"c":12.15,"v":1833},{"d":"2024-05-24","o":12.16,"h":13.05,"l":12.16,"c":12.7,"v":4327},{"d":"2024-05-28","o":12.6,"h":12.75,"l":12.33,"c":12.4,"v":4547},{"d":"2024-05-29","o":12.03,"h":12.45,"l":12,"c":12.45,"v":3820},{"d":"2024-05-30","o":12.3,"h":12.45,"l":11.72,"c":12,"v":5493},{"d":"2024-05-31","o":11.7,"h":12.02,"l":11.28,"c":11.48,"v":2540},{"d":"2024-06-03","o":11.55,"h":11.55,"l":11.13,"c":11.4,"v":3753},{"d":"2024-06-04","o":11.25,"h":11.4,"l":10.52,"c":10.95,"v":6533},{"d":"2024-06-05","o":10.95,"h":11.85,"l":10.89,"c":11.4,"v":30967},{"d":"2024-06-06","o":11.4,"h":11.4,"l":10.8,"c":11.02,"v":6247},{"d":"2024-06-07","o":10.78,"h":11.02,"l":10.55,"c":10.62,"v":3533},{"d":"2024-06-10","o":10.5,"h":10.78,"l":10.2,"c":10.71,"v":3860},{"d":"2024-06-11","o":10.34,"h":10.71,"l":9,"c":9.81,"v":20960},{"d":"2024-06-12","o":9.6,"h":10.11,"l":9.16,"c":9.9,"v":4133},{"d":"2024-06-13","o":9.85,"h":9.89,"l":9.48,"c":9.89,"v":1713},{"d":"2024-06-14","o":9.9,"h":9.9,"l":9.51,"c":9.6,"v":2373},{"d":"2024-06-17","o":9.57,"h":9.57,"l":8.72,"c":8.86,"v":7320},{"d":"2024-06-18","o":8.4,"h":8.7,"l":6.97,"c":7.65,"v":21453},{"d":"2024-06-20","o":7.5,"h":7.95,"l":7.34,"c":7.93,"v":11560},{"d":"2024-06-21","o":7.66,"h":7.92,"l":7.38,"c":7.57,"v":1960},{"d":"2024-06-24","o":7.65,"h":7.65,"l":7.57,"c":7.59,"v":4553},{"d":"2024-06-25","o":7.5,"h":7.59,"l":7.05,"c":7.09,"v":4180},{"d":"2024-06-26","o":7.05,"h":7.47,"l":6.68,"c":7.45,"v":4660},{"d":"2024-06-27","o":7.2,"h":8.1,"l":7.2,"c":8.1,"v":5913},{"d":"2024-06-28","o":7.78,"h":8.37,"l":7.78,"c":8.16,"v":2620},{"d":"2024-07-01","o":8.1,"h":8.35,"l":7.59,"c":8.04,"v":2560},{"d":"2024-07-02","o":7.95,"h":8.22,"l":7.82,"c":7.83,"v":1847},{"d":"2024-07-03","o":7.8,"h":8.02,"l":7.8,"c":7.97,"v":1427},{"d":"2024-07-05","o":7.95,"h":8.72,"l":7.95,"c":8.25,"v":2600},{"d":"2024-07-08","o":8.1,"h":8.93,"l":8.1,"c":8.25,"v":4327},{"d":"2024-07-09","o":8.1,"h":8.43,"l":8.1,"c":8.25,"v":2267},{"d":"2024-07-10","o":8.4,"h":8.6,"l":7.51,"c":7.74,"v":4160},{"d":"2024-07-11","o":7.74,"h":8.07,"l":7.5,"c":7.95,"v":1687},{"d":"2024-07-12","o":7.65,"h":8.1,"l":7.65,"c":7.86,"v":1993},{"d":"2024-07-15","o":7.8,"h":7.95,"l":7.51,"c":7.95,"v":42007},{"d":"2024-07-16","o":7.95,"h":7.95,"l":7.38,"c":7.68,"v":11873},{"d":"2024-07-17","o":7.45,"h":7.8,"l":7.35,"c":7.39,"v":4487},{"d":"2024-07-18","o":7.39,"h":8.39,"l":7.39,"c":8.23,"v":5433},{"d":"2024-07-19","o":8.1,"h":8.1,"l":7.38,"c":7.45,"v":3053},{"d":"2024-07-22","o":7.39,"h":7.76,"l":7.39,"c":7.43,"v":573},{"d":"2024-07-23","o":7.35,"h":7.77,"l":7.35,"c":7.49,"v":1640},{"d":"2024-07-24","o":7.5,"h":7.53,"l":7.08,"c":7.12,"v":4367},{"d":"2024-07-25","o":7.12,"h":7.12,"l":6.55,"c":6.6,"v":4087},{"d":"2024-07-26","o":6.72,"h":7.08,"l":6.61,"c":6.81,"v":700},{"d":"2024-07-29","o":6.75,"h":7.03,"l":5.7,"c":5.78,"v":6760},{"d":"2024-07-30","o":5.85,"h":6,"l":5.85,"c":6,"v":2547},{"d":"2024-07-31","o":5.86,"h":6,"l":5.41,"c":5.72,"v":4500},{"d":"2024-08-01","o":5.4,"h":5.43,"l":5.25,"c":5.34,"v":4280},{"d":"2024-08-02","o":5.25,"h":5.25,"l":4.82,"c":4.82,"v":4993},{"d":"2024-08-05","o":4.35,"h":4.44,"l":3.88,"c":4.43,"v":7473},{"d":"2024-08-06","o":4.43,"h":4.8,"l":4.43,"c":4.5,"v":2320},{"d":"2024-08-07","o":4.35,"h":4.65,"l":4.23,"c":4.47,"v":4527},{"d":"2024-08-08","o":4.05,"h":4.5,"l":4.05,"c":4.2,"v":21067},{"d":"2024-08-09","o":4.29,"h":4.38,"l":4.05,"c":4.2,"v":2793},{"d":"2024-08-12","o":4.2,"h":4.93,"l":4.2,"c":4.86,"v":5933},{"d":"2024-08-13","o":4.8,"h":5.25,"l":4.8,"c":5.16,"v":39800},{"d":"2024-08-14","o":5.25,"h":5.25,"l":5.03,"c":5.11,"v":580},{"d":"2024-08-15","o":5.1,"h":5.13,"l":5.01,"c":5.13,"v":993},{"d":"2024-08-16","o":5.13,"h":5.25,"l":4.95,"c":5.18,"v":1833},{"d":"2024-08-19","o":5.13,"h":5.7,"l":5.1,"c":5.4,"v":2020},{"d":"2024-08-20","o":5.24,"h":5.7,"l":5.24,"c":5.45,"v":2980},{"d":"2024-08-21","o":5.37,"h":6.27,"l":5.37,"c":6.06,"v":3700},{"d":"2024-08-22","o":6.05,"h":6.09,"l":5.85,"c":6,"v":1207},{"d":"2024-08-23","o":6,"h":6,"l":5.51,"c":5.99,"v":1987},{"d":"2024-08-26","o":5.97,"h":6.15,"l":4.82,"c":5.89,"v":11353},{"d":"2024-08-27","o":5.72,"h":6.27,"l":5.55,"c":6.27,"v":157753},{"d":"2024-08-28","o":5.34,"h":5.62,"l":4.2,"c":4.35,"v":36007},{"d":"2024-08-29","o":4.38,"h":4.78,"l":4.05,"c":4.5,"v":14027},{"d":"2024-08-30","o":4.49,"h":5.1,"l":4.45,"c":4.83,"v":9300},{"d":"2024-09-03","o":4.91,"h":4.91,"l":4.5,"c":4.66,"v":8360},{"d":"2024-09-04","o":4.5,"h":4.53,"l":4.12,"c":4.12,"v":5713},{"d":"2024-09-05","o":4.05,"h":4.28,"l":4.05,"c":4.14,"v":4353},{"d":"2024-09-06","o":4.05,"h":4.14,"l":3.77,"c":3.97,"v":4747},{"d":"2024-09-09","o":3.99,"h":4.05,"l":3.22,"c":3.75,"v":6547},{"d":"2024-09-10","o":3.83,"h":4.03,"l":3.67,"c":3.77,"v":2173},{"d":"2024-09-11","o":3.9,"h":4.03,"l":3.8,"c":4.02,"v":1660},{"d":"2024-09-12","o":3.9,"h":4.03,"l":3.77,"c":4.03,"v":2853},{"d":"2024-09-13","o":4.05,"h":4.2,"l":3.84,"c":4.12,"v":1393},{"d":"2024-09-16","o":4.24,"h":5.78,"l":4.23,"c":4.64,"v":41667},{"d":"2024-09-17","o":4.53,"h":4.64,"l":4.3,"c":4.38,"v":4753},{"d":"2024-09-18","o":4.35,"h":4.35,"l":3.99,"c":4.02,"v":6367},{"d":"2024-09-19","o":4.02,"h":4.5,"l":3.83,"c":3.9,"v":8480},{"d":"2024-09-20","o":4.01,"h":4.5,"l":3.97,"c":4.08,"v":1087},{"d":"2024-09-23","o":4.12,"h":4.5,"l":3.9,"c":4.05,"v":3293},{"d":"2024-09-24","o":4.01,"h":4.17,"l":3.83,"c":4.17,"v":6973},{"d":"2024-09-25","o":4.01,"h":4.28,"l":4.01,"c":4.01,"v":1487},{"d":"2024-09-26","o":4.01,"h":4.57,"l":4.01,"c":4.08,"v":1480},{"d":"2024-09-27","o":3.9,"h":4.34,"l":3.9,"c":4.2,"v":1093},{"d":"2024-09-30","o":4.17,"h":4.28,"l":4.17,"c":4.18,"v":1507},{"d":"2024-10-01","o":4.38,"h":4.38,"l":4.07,"c":4.14,"v":4293},{"d":"2024-10-02","o":4.05,"h":4.05,"l":3.91,"c":4.02,"v":1433},{"d":"2024-10-03","o":3.97,"h":4.05,"l":3.9,"c":4.02,"v":853},{"d":"2024-10-04","o":3.9,"h":4.05,"l":3.9,"c":3.97,"v":2193},{"d":"2024-10-07","o":3.97,"h":4.05,"l":3.94,"c":3.97,"v":960},{"d":"2024-10-08","o":3.97,"h":4.05,"l":3.9,"c":3.91,"v":2220},{"d":"2024-10-09","o":3.91,"h":4.05,"l":3.87,"c":3.96,"v":2253},{"d":"2024-10-10","o":3.86,"h":4.05,"l":3.86,"c":3.93,"v":507},{"d":"2024-10-11","o":3.8,"h":4.2,"l":3.75,"c":3.83,"v":3487},{"d":"2024-10-14","o":3.83,"h":3.99,"l":3.62,"c":3.81,"v":2653},{"d":"2024-10-15","o":3.81,"h":4.2,"l":3.72,"c":3.96,"v":5733},{"d":"2024-10-16","o":4.05,"h":4.74,"l":4.05,"c":4.64,"v":12100},{"d":"2024-10-17","o":4.64,"h":4.76,"l":4.57,"c":4.7,"v":4027},{"d":"2024-10-18","o":4.77,"h":5.1,"l":4.72,"c":5.1,"v":5267},{"d":"2024-10-21","o":5.1,"h":5.55,"l":4.62,"c":5.25,"v":8293},{"d":"2024-10-22","o":5.25,"h":5.76,"l":4.83,"c":5.62,"v":53287},{"d":"2024-10-23","o":5.62,"h":5.85,"l":5.1,"c":5.66,"v":26567},{"d":"2024-10-24","o":5.55,"h":5.55,"l":4.65,"c":4.95,"v":12260},{"d":"2024-10-25","o":6.15,"h":13.47,"l":6.03,"c":10.26,"v":20631927},{"d":"2024-10-28","o":8.7,"h":10.35,"l":8.49,"c":10.06,"v":279207},{"d":"2024-10-29","o":9,"h":9.75,"l":8.25,"c":8.25,"v":91627},{"d":"2024-10-30","o":8.11,"h":8.11,"l":6.75,"c":7.01,"v":47007},{"d":"2024-10-31","o":6.75,"h":8.84,"l":6.75,"c":7.5,"v":59860},{"d":"2024-11-01","o":7.49,"h":7.61,"l":7.2,"c":7.2,"v":13220},{"d":"2024-11-04","o":7.36,"h":7.95,"l":7.2,"c":7.43,"v":15907},{"d":"2024-11-05","o":7.5,"h":8.69,"l":7.39,"c":8.48,"v":906287},{"d":"2024-11-06","o":10.97,"h":16.8,"l":10.56,"c":12.19,"v":15188033},{"d":"2024-11-07","o":10.66,"h":13.8,"l":9.77,"c":13.56,"v":321640},{"d":"2024-11-08","o":12.48,"h":15,"l":12.03,"c":12.35,"v":176313},{"d":"2024-11-11","o":11.27,"h":11.7,"l":10.2,"c":11.13,"v":39267},{"d":"2024-11-12","o":10.45,"h":11.7,"l":10.45,"c":11.7,"v":54167},{"d":"2024-11-13","o":11.06,"h":11.25,"l":10.24,"c":10.34,"v":17160},{"d":"2024-11-14","o":10.2,"h":10.2,"l":7.84,"c":8.43,"v":25127},{"d":"2024-11-15","o":7.82,"h":8.19,"l":6.75,"c":7.2,"v":17833},{"d":"2024-11-18","o":7.2,"h":7.97,"l":6.96,"c":7.78,"v":8400},{"d":"2024-11-19","o":7.76,"h":7.95,"l":7.24,"c":7.38,"v":21693},{"d":"2024-11-20","o":7.5,"h":7.95,"l":7.35,"c":7.55,"v":6947},{"d":"2024-11-21","o":7.47,"h":8.7,"l":7.23,"c":8.25,"v":14673},{"d":"2024-11-22","o":8.4,"h":8.4,"l":7.65,"c":7.83,"v":6813},{"d":"2024-11-25","o":7.5,"h":7.51,"l":6.87,"c":6.9,"v":14753},{"d":"2024-11-26","o":6.9,"h":7.64,"l":6.78,"c":6.9,"v":9420},{"d":"2024-11-27","o":6.9,"h":8.1,"l":6.38,"c":7.65,"v":15507},{"d":"2024-11-29","o":7.77,"h":7.8,"l":7.5,"c":7.65,"v":3887},{"d":"2024-12-02","o":7.36,"h":7.65,"l":7.01,"c":7.01,"v":7780},{"d":"2024-12-03","o":7.3,"h":8.7,"l":7.02,"c":8.7,"v":32107},{"d":"2024-12-04","o":9,"h":9,"l":7.55,"c":8.25,"v":21413},{"d":"2024-12-05","o":8.1,"h":8.25,"l":7.8,"c":8.23,"v":11753},{"d":"2024-12-06","o":8.16,"h":8.7,"l":7.35,"c":7.95,"v":13140},{"d":"2024-12-09","o":7.95,"h":7.95,"l":7.35,"c":7.5,"v":2407},{"d":"2024-12-10","o":7.5,"h":7.5,"l":7.12,"c":7.32,"v":3553},{"d":"2024-12-11","o":7.56,"h":7.56,"l":7.2,"c":7.35,"v":3773},{"d":"2024-12-12","o":7.05,"h":7.43,"l":7.05,"c":7.43,"v":3640},{"d":"2024-12-13","o":7.56,"h":7.56,"l":7.2,"c":7.2,"v":3120},{"d":"2024-12-16","o":7.11,"h":7.5,"l":6.81,"c":6.96,"v":13540},{"d":"2024-12-17","o":7.17,"h":7.17,"l":6.3,"c":6.45,"v":4980},{"d":"2024-12-18","o":6.48,"h":6.89,"l":6,"c":6.01,"v":8373},{"d":"2024-12-19","o":6.15,"h":6.41,"l":5.86,"c":5.88,"v":4053},{"d":"2024-12-20","o":6.14,"h":6.15,"l":5.72,"c":6.12,"v":4820},{"d":"2024-12-23","o":6.12,"h":6.12,"l":5.72,"c":5.84,"v":6100},{"d":"2024-12-24","o":6.12,"h":6.9,"l":6.09,"c":6.38,"v":5500},{"d":"2024-12-26","o":6.6,"h":7.03,"l":6.11,"c":6.6,"v":4667},{"d":"2024-12-27","o":6.9,"h":6.9,"l":6.01,"c":6.68,"v":8440},{"d":"2024-12-30","o":7.02,"h":7.02,"l":6.45,"c":6.74,"v":6607},{"d":"2024-12-31","o":7.2,"h":7.78,"l":6.75,"c":7.38,"v":15973},{"d":"2025-01-02","o":7.38,"h":8.4,"l":6.97,"c":7.5,"v":32147},{"d":"2025-01-03","o":7.65,"h":8.4,"l":7.64,"c":8.11,"v":8640},{"d":"2025-01-06","o":8.55,"h":11.25,"l":8.55,"c":10.43,"v":50380},{"d":"2025-01-07","o":10.2,"h":10.2,"l":8.06,"c":9.21,"v":16847},{"d":"2025-01-08","o":8.85,"h":9.21,"l":7.51,"c":7.99,"v":9820},{"d":"2025-01-10","o":7.95,"h":8.7,"l":7.95,"c":8.1,"v":4280},{"d":"2025-01-13","o":8.25,"h":9.75,"l":8.25,"c":9.03,"v":7913},{"d":"2025-01-14","o":9.03,"h":9.75,"l":8.25,"c":8.48,"v":6887},{"d":"2025-01-15","o":8.7,"h":8.7,"l":8.19,"c":8.41,"v":2647},{"d":"2025-01-16","o":8.55,"h":8.55,"l":7.77,"c":8.09,"v":4407},{"d":"2025-01-17","o":7.95,"h":8.25,"l":7.8,"c":8.25,"v":2187},{"d":"2025-01-21","o":7.93,"h":8.25,"l":7.68,"c":8.01,"v":3873},{"d":"2025-01-22","o":8.1,"h":8.1,"l":7.5,"c":7.91,"v":6420},{"d":"2025-01-23","o":7.66,"h":8.18,"l":7.65,"c":7.65,"v":2100},{"d":"2025-01-24","o":7.88,"h":8.25,"l":7.68,"c":8.1,"v":6173},{"d":"2025-01-27","o":7.86,"h":7.97,"l":7.65,"c":7.95,"v":4173},{"d":"2025-01-28","o":7.65,"h":7.95,"l":7.65,"c":7.95,"v":627},{"d":"2025-01-29","o":7.95,"h":8.13,"l":7.65,"c":7.95,"v":2253},{"d":"2025-01-30","o":7.65,"h":8.04,"l":7.64,"c":7.82,"v":2753},{"d":"2025-01-31","o":7.8,"h":7.82,"l":7.5,"c":7.82,"v":2260},{"d":"2025-02-03","o":7.8,"h":7.8,"l":6.38,"c":7.09,"v":5113},{"d":"2025-02-04","o":7.05,"h":7.09,"l":6.55,"c":7.09,"v":2793},{"d":"2025-02-05","o":6.84,"h":7.09,"l":6.47,"c":7.01,"v":2027},{"d":"2025-02-06","o":7.09,"h":7.35,"l":6.75,"c":7.05,"v":973},{"d":"2025-02-07","o":6.9,"h":7.12,"l":6.16,"c":6.75,"v":2920},{"d":"2025-02-10","o":6.9,"h":6.9,"l":6.6,"c":6.6,"v":2140},{"d":"2025-02-11","o":7.23,"h":7.23,"l":6.61,"c":6.81,"v":1847},{"d":"2025-02-12","o":6.87,"h":7.02,"l":6.68,"c":6.8,"v":1040},{"d":"2025-02-13","o":6.82,"h":6.9,"l":6.68,"c":6.89,"v":1760},{"d":"2025-02-14","o":6.75,"h":6.9,"l":6.68,"c":6.87,"v":727},{"d":"2025-02-18","o":6.87,"h":7.05,"l":6.68,"c":6.9,"v":3120},{"d":"2025-02-19","o":7.2,"h":7.2,"l":6.99,"c":7.09,"v":940},{"d":"2025-02-20","o":7.53,"h":7.53,"l":6.91,"c":7.36,"v":1940},{"d":"2025-02-21","o":7.5,"h":7.76,"l":7.24,"c":7.24,"v":1447},{"d":"2025-02-24","o":7.07,"h":7.07,"l":6.68,"c":6.8,"v":767},{"d":"2025-02-25","o":6.68,"h":6.89,"l":6.3,"c":6.3,"v":1173},{"d":"2025-02-26","o":6.3,"h":7.35,"l":6.3,"c":6.97,"v":6727},{"d":"2025-02-27","o":7.26,"h":7.26,"l":6.9,"c":7.2,"v":906167},{"d":"2025-02-28","o":9.42,"h":12.3,"l":8.4,"c":9.78,"v":3938800},{"d":"2025-03-03","o":7.12,"h":7.59,"l":6.64,"c":7.45,"v":149673},{"d":"2025-03-04","o":6.75,"h":7.8,"l":6.75,"c":7.8,"v":932800},{"d":"2025-03-05","o":13.31,"h":14.6,"l":10.8,"c":12.56,"v":5861053},{"d":"2025-03-06","o":11.27,"h":12.8,"l":10.66,"c":11.53,"v":292127},{"d":"2025-03-07","o":10.95,"h":18.6,"l":10.95,"c":14.55,"v":1380040},{"d":"2025-03-10","o":13.12,"h":16.2,"l":13.05,"c":15,"v":125147},{"d":"2025-03-11","o":14.94,"h":15.45,"l":9.27,"c":11.22,"v":236307},{"d":"2025-03-12","o":12.27,"h":12.75,"l":11.27,"c":11.65,"v":122087},{"d":"2025-03-13","o":10.57,"h":11.04,"l":9.94,"c":10.92,"v":37707},{"d":"2025-03-14","o":10.95,"h":10.97,"l":10.35,"c":10.4,"v":31267},{"d":"2025-03-17","o":10.2,"h":10.8,"l":9.75,"c":10.12,"v":26560},{"d":"2025-03-18","o":10.17,"h":10.43,"l":10.03,"c":10.17,"v":14520},{"d":"2025-03-19","o":10.06,"h":10.8,"l":9.9,"c":10.78,"v":13733},{"d":"2025-03-20","o":10.78,"h":12.51,"l":10.57,"c":12.3,"v":259160},{"d":"2025-03-21","o":11.55,"h":12.9,"l":11.53,"c":12.6,"v":38820},{"d":"2025-03-24","o":12.15,"h":12.59,"l":10.95,"c":10.95,"v":26513},{"d":"2025-03-25","o":10.62,"h":10.8,"l":9.87,"c":10.34,"v":33793},{"d":"2025-03-26","o":10.12,"h":10.2,"l":9.59,"c":10.19,"v":11080},{"d":"2025-03-27","o":10.02,"h":10.5,"l":9.6,"c":10.48,"v":438153},{"d":"2025-03-28","o":11.25,"h":12.45,"l":10.65,"c":11.53,"v":143627},{"d":"2025-03-31","o":10.95,"h":10.95,"l":9.77,"c":10.5,"v":30540},{"d":"2025-04-01","o":10.19,"h":10.8,"l":9.98,"c":10.65,"v":9640},{"d":"2025-04-02","o":10.2,"h":10.65,"l":10.2,"c":10.65,"v":7140},{"d":"2025-04-03","o":10.05,"h":11.82,"l":9.98,"c":11.15,"v":41140},{"d":"2025-04-04","o":10.05,"h":10.57,"l":9.75,"c":10.2,"v":21847},{"d":"2025-04-07","o":9.48,"h":9.75,"l":9,"c":9.16,"v":10247},{"d":"2025-04-08","o":9.38,"h":9.75,"l":9,"c":9.45,"v":6207},{"d":"2025-04-09","o":8.85,"h":9.6,"l":8.7,"c":9.15,"v":11747},{"d":"2025-04-10","o":9.36,"h":9.45,"l":8.7,"c":8.77,"v":5967},{"d":"2025-04-11","o":8.72,"h":9.23,"l":7.97,"c":7.98,"v":9540},{"d":"2025-04-14","o":8.4,"h":11.4,"l":8.4,"c":9.75,"v":577753},{"d":"2025-04-15","o":13.95,"h":16.35,"l":11.62,"c":13.89,"v":5068340},{"d":"2025-04-16","o":12.93,"h":12.93,"l":10.5,"c":10.76,"v":169673},{"d":"2025-04-17","o":10.11,"h":11.95,"l":9.96,"c":11.4,"v":52940},{"d":"2025-04-21","o":10.48,"h":11.55,"l":9.8,"c":10.99,"v":39980},{"d":"2025-04-22","o":10.66,"h":10.76,"l":10.05,"c":10.5,"v":22620},{"d":"2025-04-23","o":10.22,"h":10.73,"l":10.19,"c":10.19,"v":15487},{"d":"2025-04-24","o":10.36,"h":11.7,"l":10.05,"c":11.67,"v":43373},{"d":"2025-04-25","o":11.62,"h":11.67,"l":11.1,"c":11.4,"v":23660},{"d":"2025-04-28","o":11.3,"h":11.55,"l":9.9,"c":10.41,"v":28640},{"d":"2025-04-29","o":10.31,"h":10.69,"l":9.75,"c":10.05,"v":20680},{"d":"2025-04-30","o":10.05,"h":10.5,"l":9.84,"c":10.02,"v":8860},{"d":"2025-05-01","o":9.9,"h":10.95,"l":9.9,"c":10.65,"v":10780},{"d":"2025-05-02","o":10.5,"h":10.8,"l":10.05,"c":10.31,"v":13887},{"d":"2025-05-05","o":10.11,"h":10.65,"l":10.11,"c":10.2,"v":4700},{"d":"2025-05-06","o":10.06,"h":10.53,"l":10.06,"c":10.34,"v":4047},{"d":"2025-05-07","o":10.14,"h":10.36,"l":10.05,"c":10.14,"v":6987},{"d":"2025-05-08","o":10.43,"h":10.57,"l":10.05,"c":10.35,"v":7793},{"d":"2025-05-09","o":10.35,"h":10.65,"l":10.05,"c":10.29,"v":8840},{"d":"2025-05-12","o":10.2,"h":10.55,"l":9.6,"c":9.6,"v":17387},{"d":"2025-05-13","o":9.6,"h":10.2,"l":9.6,"c":9.75,"v":5713},{"d":"2025-05-14","o":9.75,"h":10.03,"l":9.3,"c":9.3,"v":10693},{"d":"2025-05-15","o":9.31,"h":9.68,"l":9,"c":9.15,"v":11553},{"d":"2025-05-16","o":9.15,"h":9.56,"l":8.7,"c":9.3,"v":8187},{"d":"2025-05-19","o":9.15,"h":9.61,"l":8.85,"c":9.6,"v":8400},{"d":"2025-05-20","o":9.3,"h":9.6,"l":9,"c":9,"v":7527},{"d":"2025-05-21","o":8.74,"h":9.4,"l":8.55,"c":8.7,"v":8907},{"d":"2025-05-22","o":8.55,"h":9.47,"l":8.31,"c":9.42,"v":6907},{"d":"2025-05-23","o":9.42,"h":9.42,"l":8.81,"c":8.85,"v":4760},{"d":"2025-05-27","o":8.95,"h":9.3,"l":8.85,"c":9,"v":3493},{"d":"2025-05-28","o":9.3,"h":9.61,"l":8.31,"c":8.98,"v":19013},{"d":"2025-05-29","o":8.25,"h":8.31,"l":7.35,"c":7.65,"v":37947},{"d":"2025-05-30","o":7.5,"h":8.1,"l":6.9,"c":7.84,"v":25173},{"d":"2025-06-02","o":6.72,"h":7.34,"l":6.32,"c":6.8,"v":33300},{"d":"2025-06-03","o":6.56,"h":6.79,"l":6.56,"c":6.78,"v":15600},{"d":"2025-06-04","o":6.7,"h":6.78,"l":5.66,"c":5.95,"v":55900},{"d":"2025-06-05","o":5.9,"h":5.97,"l":5.79,"c":5.8,"v":10500},{"d":"2025-06-06","o":5.74,"h":5.8,"l":5.6,"c":5.78,"v":12900},{"d":"2025-06-09","o":5.38,"h":6,"l":5.38,"c":5.8,"v":10800},{"d":"2025-06-10","o":5.8,"h":6.39,"l":5.74,"c":6.39,"v":16200},{"d":"2025-06-11","o":6.4,"h":7.46,"l":6.26,"c":6.75,"v":36900},{"d":"2025-06-12","o":6.74,"h":7.3,"l":6.26,"c":7.25,"v":20500},{"d":"2025-06-13","o":7.14,"h":7.25,"l":6.37,"c":6.8,"v":10000},{"d":"2025-06-16","o":6.85,"h":7.03,"l":6.55,"c":6.76,"v":10100},{"d":"2025-06-17","o":6.7,"h":6.73,"l":6.48,"c":6.68,"v":4700},{"d":"2025-06-18","o":6.69,"h":6.98,"l":6.51,"c":6.98,"v":10400},{"d":"2025-06-20","o":6.78,"h":6.98,"l":6.54,"c":6.96,"v":3100},{"d":"2025-06-23","o":6.7,"h":6.94,"l":6.49,"c":6.55,"v":3900},{"d":"2025-06-24","o":6.51,"h":6.79,"l":6.51,"c":6.78,"v":9100},{"d":"2025-06-25","o":6.84,"h":7.46,"l":6.66,"c":7.16,"v":16900},{"d":"2025-06-26","o":6.93,"h":7.27,"l":6.8,"c":6.89,"v":9300},{"d":"2025-06-27","o":6.91,"h":7.04,"l":6.82,"c":6.82,"v":4100},{"d":"2025-06-30","o":6.82,"h":7.39,"l":6.64,"c":6.81,"v":4200},{"d":"2025-07-01","o":6.74,"h":6.74,"l":6.28,"c":6.45,"v":6800},{"d":"2025-07-02","o":6.44,"h":6.45,"l":5.5,"c":6.2,"v":37600},{"d":"2025-07-03","o":5.97,"h":6.08,"l":5.97,"c":6.06,"v":5900},{"d":"2025-07-07","o":6.01,"h":6.15,"l":5.78,"c":6.02,"v":8500},{"d":"2025-07-08","o":5.9,"h":5.9,"l":5.62,"c":5.75,"v":13400},{"d":"2025-07-09","o":5.84,"h":5.84,"l":5.56,"c":5.61,"v":6800},{"d":"2025-07-10","o":5.61,"h":5.82,"l":5.55,"c":5.73,"v":24800},{"d":"2025-07-11","o":5.65,"h":5.7,"l":5.58,"c":5.65,"v":9300},{"d":"2025-07-14","o":5.56,"h":6,"l":5.52,"c":5.61,"v":23200},{"d":"2025-07-15","o":5.61,"h":5.62,"l":5.5,"c":5.5,"v":4400},{"d":"2025-07-16","o":5.55,"h":5.55,"l":5.5,"c":5.5,"v":7100},{"d":"2025-07-17","o":5.51,"h":5.93,"l":5.51,"c":5.58,"v":4600},{"d":"2025-07-18","o":5.58,"h":5.82,"l":5.42,"c":5.5,"v":4800},{"d":"2025-07-21","o":5.44,"h":5.56,"l":5.3,"c":5.31,"v":4700},{"d":"2025-07-22","o":5.3,"h":5.32,"l":5.1,"c":5.18,"v":7900},{"d":"2025-07-23","o":5.1,"h":5.44,"l":5.1,"c":5.27,"v":5800},{"d":"2025-07-24","o":5.26,"h":5.45,"l":5.19,"c":5.32,"v":12800},{"d":"2025-07-25","o":5.5,"h":5.55,"l":5.15,"c":5.25,"v":12400},{"d":"2025-07-28","o":5.36,"h":5.5,"l":5.27,"c":5.48,"v":4400},{"d":"2025-07-29","o":5.36,"h":5.39,"l":5.27,"c":5.39,"v":1200},{"d":"2025-07-30","o":5.26,"h":5.34,"l":5.21,"c":5.27,"v":5300},{"d":"2025-07-31","o":5.21,"h":5.45,"l":5.21,"c":5.27,"v":11200},{"d":"2025-08-01","o":5.24,"h":5.45,"l":4.75,"c":5,"v":147500},{"d":"2025-08-04","o":4.97,"h":5.32,"l":4.97,"c":5.32,"v":67800},{"d":"2025-08-05","o":5,"h":5.3,"l":4.9,"c":5.11,"v":102500},{"d":"2025-08-06","o":5.49,"h":5.49,"l":5.22,"c":5.22,"v":4000},{"d":"2025-08-07","o":5.2,"h":5.32,"l":5,"c":5.01,"v":4700},{"d":"2025-08-08","o":5.06,"h":5.16,"l":5,"c":5.01,"v":6100},{"d":"2025-08-11","o":5.01,"h":5.01,"l":4.75,"c":4.8,"v":5100},{"d":"2025-08-12","o":4.76,"h":4.98,"l":4.48,"c":4.6,"v":16300},{"d":"2025-08-13","o":4.52,"h":4.7,"l":4.42,"c":4.46,"v":4700},{"d":"2025-08-14","o":4.49,"h":4.71,"l":4.49,"c":4.67,"v":3500},{"d":"2025-08-15","o":4.66,"h":4.73,"l":4.54,"c":4.62,"v":3500},{"d":"2025-08-18","o":4.43,"h":4.48,"l":4.32,"c":4.36,"v":13100},{"d":"2025-08-19","o":4.45,"h":4.45,"l":4.1,"c":4.32,"v":9100},{"d":"2025-08-20","o":4.2,"h":4.2,"l":4,"c":4.18,"v":9600},{"d":"2025-08-21","o":4.05,"h":4.18,"l":3.97,"c":4.12,"v":3800},{"d":"2025-08-22","o":4.03,"h":4.25,"l":3.92,"c":4.16,"v":10200},{"d":"2025-08-25","o":4.1,"h":4.36,"l":4.02,"c":4.02,"v":4400},{"d":"2025-08-26","o":4,"h":4.36,"l":4,"c":4.11,"v":9900},{"d":"2025-08-27","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":5000},{"d":"2025-08-28","o":4.13,"h":4.14,"l":4.13,"c":4.14,"v":1800},{"d":"2025-08-29","o":4.18,"h":4.46,"l":4.06,"c":4.37,"v":14100},{"d":"2025-09-02","o":4.25,"h":4.71,"l":4.25,"c":4.61,"v":6100},{"d":"2025-09-03","o":4.61,"h":4.88,"l":4.5,"c":4.71,"v":7500},{"d":"2025-09-04","o":4.82,"h":4.96,"l":4.61,"c":4.96,"v":3700},{"d":"2025-09-05","o":4.88,"h":4.88,"l":4.8,"c":4.8,"v":4400},{"d":"2025-09-08","o":4.81,"h":4.87,"l":4.75,"c":4.75,"v":5300},{"d":"2025-09-09","o":4.76,"h":4.89,"l":4.75,"c":4.76,"v":3600},{"d":"2025-09-10","o":4.75,"h":4.83,"l":4.62,"c":4.62,"v":11800},{"d":"2025-09-11","o":4.64,"h":4.94,"l":4.55,"c":4.64,"v":14600},{"d":"2025-09-12","o":4.77,"h":4.77,"l":4.57,"c":4.66,"v":3100},{"d":"2025-09-15","o":4.77,"h":4.77,"l":4.59,"c":4.59,"v":2800},{"d":"2025-09-16","o":4.65,"h":4.77,"l":4.65,"c":4.75,"v":10400},{"d":"2025-09-17","o":4.82,"h":4.83,"l":4.6,"c":4.82,"v":5900},{"d":"2025-09-18","o":4.66,"h":4.95,"l":4.6,"c":4.75,"v":22700},{"d":"2025-09-19","o":5.11,"h":6.26,"l":4.89,"c":6.25,"v":5719400},{"d":"2025-09-22","o":8.25,"h":13.89,"l":7.94,"c":10.19,"v":12343800},{"d":"2025-09-23","o":9.88,"h":12.6,"l":9.09,"c":12,"v":506600},{"d":"2025-09-24","o":11.97,"h":12.4,"l":10.75,"c":11.85,"v":205000},{"d":"2025-09-25","o":9.81,"h":11.49,"l":9.81,"c":10.37,"v":121800},{"d":"2025-09-26","o":10.29,"h":10.29,"l":8,"c":8.39,"v":140600},{"d":"2025-09-29","o":8.47,"h":8.8,"l":6.85,"c":6.86,"v":84000},{"d":"2025-09-30","o":7,"h":7.22,"l":6.43,"c":6.7,"v":56700},{"d":"2025-10-01","o":6.68,"h":7.19,"l":6.37,"c":6.37,"v":36200},{"d":"2025-10-02","o":6.75,"h":7.95,"l":6.73,"c":7.8,"v":80800},{"d":"2025-10-03","o":8.11,"h":8.9,"l":7.8,"c":8.39,"v":75200},{"d":"2025-10-06","o":8.39,"h":8.46,"l":7.25,"c":7.4,"v":42100},{"d":"2025-10-07","o":7.61,"h":7.75,"l":7.31,"c":7.56,"v":22000},{"d":"2025-10-08","o":7.96,"h":7.99,"l":7.4,"c":7.42,"v":15600},{"d":"2025-10-09","o":7.42,"h":7.42,"l":7.21,"c":7.24,"v":5900},{"d":"2025-10-10","o":7.29,"h":7.4,"l":6.6,"c":6.79,"v":21500},{"d":"2025-10-13","o":7.2,"h":7.38,"l":6.91,"c":7,"v":11500},{"d":"2025-10-14","o":7,"h":7,"l":6.76,"c":6.96,"v":6800},{"d":"2025-10-15","o":7,"h":7.03,"l":6.5,"c":6.57,"v":22300},{"d":"2025-10-16","o":6.6,"h":6.85,"l":6.4,"c":6.56,"v":68300},{"d":"2025-10-17","o":6.2,"h":6.8,"l":6.1,"c":6.73,"v":14000},{"d":"2025-10-20","o":6.56,"h":6.96,"l":6.26,"c":6.4,"v":75200},{"d":"2025-10-21","o":6.1,"h":6.48,"l":4.95,"c":5.22,"v":90600},{"d":"2025-10-22","o":5.31,"h":5.7,"l":5.26,"c":5.47,"v":24800},{"d":"2025-10-23","o":5.5,"h":5.58,"l":5.21,"c":5.56,"v":33800},{"d":"2025-10-24","o":5.23,"h":5.7,"l":5.18,"c":5.39,"v":13700},{"d":"2025-10-27","o":5.44,"h":6.25,"l":5.43,"c":5.47,"v":27400},{"d":"2025-10-28","o":5.45,"h":5.68,"l":5.32,"c":5.65,"v":19700},{"d":"2025-10-29","o":5.51,"h":6.5,"l":5.34,"c":6,"v":1221700},{"d":"2025-10-30","o":7.1,"h":8.1,"l":6.7,"c":7.18,"v":2400800},{"d":"2025-10-31","o":6.99,"h":7.25,"l":6.01,"c":6.15,"v":159600},{"d":"2025-11-03","o":5.6,"h":5.87,"l":5.5,"c":5.52,"v":50400},{"d":"2025-11-04","o":5.59,"h":6,"l":5.58,"c":5.69,"v":33100},{"d":"2025-11-05","o":5.53,"h":6.1,"l":5.48,"c":6.06,"v":24800},{"d":"2025-11-06","o":5.86,"h":5.89,"l":5.73,"c":5.82,"v":8400},{"d":"2025-11-07","o":5.72,"h":5.72,"l":5.22,"c":5.5,"v":56900},{"d":"2025-11-10","o":5.65,"h":6,"l":5.62,"c":5.75,"v":16700},{"d":"2025-11-11","o":5.41,"h":5.58,"l":5.41,"c":5.53,"v":10900},{"d":"2025-11-12","o":5.47,"h":5.82,"l":5.46,"c":5.71,"v":56000},{"d":"2025-11-13","o":5.4,"h":6.98,"l":5.4,"c":6.83,"v":134500},{"d":"2025-11-14","o":7.15,"h":7.21,"l":5.51,"c":5.88,"v":352000},{"d":"2025-11-17","o":5.78,"h":6.07,"l":5.51,"c":5.62,"v":34500},{"d":"2025-11-18","o":5.54,"h":5.95,"l":5.54,"c":5.95,"v":16800},{"d":"2025-11-19","o":5.86,"h":6.24,"l":5.76,"c":6,"v":12500},{"d":"2025-11-20","o":5.98,"h":6.16,"l":5.64,"c":5.68,"v":11300},{"d":"2025-11-21","o":5.69,"h":5.9,"l":5.57,"c":5.78,"v":24200},{"d":"2025-11-24","o":5.59,"h":5.8,"l":5.59,"c":5.59,"v":12900},{"d":"2025-11-25","o":5.65,"h":5.9,"l":5.6,"c":5.8,"v":93900},{"d":"2025-11-26","o":5.58,"h":5.86,"l":5.58,"c":5.63,"v":20700},{"d":"2025-11-28","o":5.6,"h":5.9,"l":5.6,"c":5.83,"v":7000},{"d":"2025-12-01","o":5.74,"h":5.83,"l":5.7,"c":5.71,"v":5600},{"d":"2025-12-02","o":5.6,"h":5.94,"l":5.6,"c":5.94,"v":35200},{"d":"2025-12-03","o":5.81,"h":7.15,"l":5.81,"c":7.13,"v":41900},{"d":"2025-12-04","o":6.97,"h":6.97,"l":6.11,"c":6.6,"v":15300},{"d":"2025-12-05","o":6.34,"h":6.44,"l":6.02,"c":6.02,"v":10300},{"d":"2025-12-08","o":6.1,"h":6.25,"l":5.94,"c":6.16,"v":34600},{"d":"2025-12-09","o":6.18,"h":6.25,"l":6.01,"c":6.07,"v":17500},{"d":"2025-12-10","o":6.08,"h":6.1,"l":5.99,"c":6.1,"v":9700},{"d":"2025-12-11","o":6.09,"h":6.1,"l":5.69,"c":5.83,"v":11400},{"d":"2025-12-12","o":6.07,"h":7.4,"l":5.85,"c":7.24,"v":195600},{"d":"2025-12-15","o":8.29,"h":10.67,"l":5.14,"c":6.95,"v":2472700},{"d":"2025-12-16","o":6.45,"h":6.83,"l":5.7,"c":5.75,"v":163200},{"d":"2025-12-17","o":5.75,"h":6.11,"l":5.69,"c":5.75,"v":68600},{"d":"2025-12-18","o":5.7,"h":5.98,"l":5.55,"c":5.75,"v":27600},{"d":"2025-12-19","o":5.67,"h":7.32,"l":5.67,"c":6.76,"v":168400},{"d":"2025-12-22","o":6.14,"h":6.79,"l":5.95,"c":6.11,"v":47600},{"d":"2025-12-23","o":5.9,"h":6.03,"l":5.82,"c":5.92,"v":20300},{"d":"2025-12-24","o":5.92,"h":5.98,"l":5.7,"c":5.98,"v":21500},{"d":"2025-12-26","o":5.82,"h":5.89,"l":5.5,"c":5.84,"v":230000},{"d":"2025-12-29","o":5.82,"h":5.89,"l":5.6,"c":5.84,"v":9800},{"d":"2025-12-30","o":5.63,"h":5.87,"l":5.6,"c":5.86,"v":11200},{"d":"2025-12-31","o":5.86,"h":5.96,"l":5.62,"c":5.78,"v":12200},{"d":"2026-01-02","o":5.6,"h":5.85,"l":5.6,"c":5.77,"v":13900},{"d":"2026-01-05","o":5.7,"h":5.95,"l":5.61,"c":5.93,"v":11800},{"d":"2026-01-06","o":5.8,"h":5.89,"l":5.64,"c":5.89,"v":32900},{"d":"2026-01-07","o":5.84,"h":5.94,"l":5.66,"c":5.83,"v":13000},{"d":"2026-01-08","o":5.91,"h":5.91,"l":5.71,"c":5.81,"v":7000},{"d":"2026-01-09","o":5.81,"h":5.9,"l":5.71,"c":5.9,"v":9300},{"d":"2026-01-12","o":5.74,"h":5.88,"l":5.74,"c":5.88,"v":14600},{"d":"2026-01-13","o":5.86,"h":5.96,"l":5.85,"c":5.9,"v":7400},{"d":"2026-01-14","o":5.93,"h":6.2,"l":5.8,"c":6.1,"v":13400},{"d":"2026-01-15","o":5.93,"h":6.19,"l":5.85,"c":5.96,"v":29100},{"d":"2026-01-16","o":6,"h":6.15,"l":5.77,"c":6.09,"v":16700},{"d":"2026-01-20","o":6,"h":6,"l":5.76,"c":5.93,"v":10200},{"d":"2026-01-21","o":5.99,"h":5.99,"l":5.9,"c":5.9,"v":3700},{"d":"2026-01-22","o":5.92,"h":6.05,"l":5.91,"c":5.97,"v":6200},{"d":"2026-01-23","o":5.85,"h":6.03,"l":5.65,"c":5.8,"v":11500},{"d":"2026-01-26","o":5.77,"h":5.9,"l":5.77,"c":5.83,"v":5000},{"d":"2026-01-27","o":5.83,"h":5.9,"l":5.79,"c":5.79,"v":8500},{"d":"2026-01-28","o":5.92,"h":7.09,"l":5.92,"c":7.06,"v":189900},{"d":"2026-01-29","o":7.26,"h":7.34,"l":5.81,"c":6.01,"v":138700},{"d":"2026-01-30","o":6.15,"h":6.15,"l":5.75,"c":5.81,"v":33000},{"d":"2026-02-02","o":5.76,"h":5.99,"l":5.76,"c":5.81,"v":7800},{"d":"2026-02-03","o":5.81,"h":5.92,"l":5.72,"c":5.76,"v":7100},{"d":"2026-02-04","o":5.76,"h":5.84,"l":5.76,"c":5.77,"v":14900},{"d":"2026-02-05","o":5.7,"h":5.75,"l":5.24,"c":5.3,"v":24600},{"d":"2026-02-06","o":5.5,"h":5.6,"l":5.31,"c":5.55,"v":3100},{"d":"2026-02-09","o":5.41,"h":5.6,"l":5.4,"c":5.6,"v":8500},{"d":"2026-02-10","o":5.48,"h":5.68,"l":5.38,"c":5.62,"v":2600},{"d":"2026-02-11","o":5.4,"h":5.64,"l":5.4,"c":5.47,"v":3300},{"d":"2026-02-12","o":5.48,"h":5.6,"l":5.4,"c":5.4,"v":4000},{"d":"2026-02-13","o":5.33,"h":5.36,"l":5.24,"c":5.24,"v":8600},{"d":"2026-02-17","o":5.14,"h":5.23,"l":4.8,"c":4.99,"v":7500},{"d":"2026-02-18","o":4.81,"h":4.99,"l":4.81,"c":4.99,"v":2700},{"d":"2026-02-19","o":4.85,"h":5,"l":4.8,"c":4.88,"v":3500},{"d":"2026-02-20","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"2026-02-23","o":4.72,"h":4.75,"l":4.64,"c":4.65,"v":6200},{"d":"2026-02-24","o":4.65,"h":4.9,"l":4.65,"c":4.67,"v":4400},{"d":"2026-02-25","o":4.63,"h":4.84,"l":4.63,"c":4.78,"v":2000},{"d":"2026-02-26","o":4.7,"h":4.7,"l":4.6,"c":4.67,"v":1500},{"d":"2026-02-27","o":4.83,"h":4.83,"l":4.62,"c":4.64,"v":2400},{"d":"2026-03-02","o":4.7,"h":4.82,"l":4.7,"c":4.8,"v":2700},{"d":"2026-03-03","o":4.8,"h":4.8,"l":4.78,"c":4.8,"v":2700},{"d":"2026-03-04","o":4.75,"h":4.82,"l":4.64,"c":4.82,"v":1400},{"d":"2026-03-05","o":4.9,"h":4.97,"l":4.9,"c":4.96,"v":700},{"d":"2026-03-06","o":4.9,"h":4.9,"l":4.72,"c":4.72,"v":2900},{"d":"2026-03-09","o":4.89,"h":5.3,"l":4.89,"c":5.28,"v":5100},{"d":"2026-03-10","o":5.33,"h":5.33,"l":4.95,"c":4.95,"v":2500},{"d":"2026-03-11","o":5.34,"h":5.34,"l":5,"c":5.02,"v":1300},{"d":"2026-03-12","o":4.98,"h":4.98,"l":4.89,"c":4.97,"v":2100},{"d":"2026-03-13","o":4.84,"h":4.84,"l":4.7,"c":4.7,"v":2200},{"d":"2026-03-16","o":4.5,"h":4.84,"l":4.2,"c":4.47,"v":4000},{"d":"2026-03-17","o":4.65,"h":4.73,"l":4.48,"c":4.48,"v":5300},{"d":"2026-03-18","o":4.42,"h":4.66,"l":4.25,"c":4.29,"v":4600},{"d":"2026-03-19","o":4.4,"h":4.4,"l":4.2,"c":4.26,"v":6800},{"d":"2026-03-20","o":4.5,"h":5.51,"l":4.5,"c":5.16,"v":34500},{"d":"2026-03-23","o":4.71,"h":4.71,"l":4.3,"c":4.41,"v":12200},{"d":"2026-03-24","o":4.43,"h":4.49,"l":4.2,"c":4.2,"v":4800},{"d":"2026-03-25","o":4.22,"h":4.39,"l":4.22,"c":4.39,"v":1600},{"d":"2026-03-26","o":4.2,"h":4.3,"l":4.18,"c":4.18,"v":6200},{"d":"2026-03-27","o":4.01,"h":4.3,"l":4,"c":4.3,"v":3900},{"d":"2026-03-30","o":3.81,"h":4.5,"l":3.8,"c":4.3,"v":7300},{"d":"2026-03-31","o":4.15,"h":4.2,"l":4.04,"c":4.17,"v":3843},{"d":"2026-04-01","o":3.85,"h":4.44,"l":3.85,"c":4.01,"v":5649},{"d":"2026-04-02","o":4.25,"h":4.28,"l":4.25,"c":4.28,"v":692},{"d":"2026-04-06","o":4.01,"h":4.11,"l":3.91,"c":3.91,"v":6847},{"d":"2026-04-07","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":2259},{"d":"2026-04-08","o":4.06,"h":4.17,"l":4.06,"c":4.08,"v":1244},{"d":"2026-04-09","o":4.17,"h":4.17,"l":4.02,"c":4.02,"v":3461},{"d":"2026-04-10","o":3.82,"h":4.09,"l":3.81,"c":3.93,"v":4219},{"d":"2026-04-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200},{"d":"2026-04-14","o":4.01,"h":4.25,"l":3.96,"c":4.12,"v":10556},{"d":"2026-04-15","o":3.71,"h":4.19,"l":3.71,"c":4.19,"v":4959},{"d":"2026-04-16","o":3.95,"h":4.3,"l":3.95,"c":4.11,"v":3093},{"d":"2026-04-17","o":4.38,"h":4.5,"l":4.12,"c":4.12,"v":1776},{"d":"2026-04-20","o":4,"h":4.35,"l":4,"c":4.31,"v":4548},{"d":"2026-04-21","o":4.41,"h":4.5,"l":4.32,"c":4.48,"v":3840},{"d":"2026-04-22","o":4.8,"h":4.99,"l":4.8,"c":4.99,"v":2949},{"d":"2026-04-23","o":5.1,"h":5.1,"l":4.62,"c":4.75,"v":6971},{"d":"2026-04-24","o":4.63,"h":4.75,"l":4.36,"c":4.73,"v":1319},{"d":"2026-04-27","o":4.7,"h":4.74,"l":4.7,"c":4.73,"v":1624},{"d":"2026-04-28","o":4.47,"h":4.48,"l":4.47,"c":4.48,"v":1429},{"d":"2026-04-29","o":4.47,"h":4.47,"l":4.02,"c":4.33,"v":5129},{"d":"2026-04-30","o":4.33,"h":4.6,"l":4.33,"c":4.6,"v":3552},{"d":"2026-05-01","o":4.65,"h":4.65,"l":4.65,"c":4.65,"v":231},{"d":"2026-05-04","o":4.8,"h":6.3,"l":4.8,"c":5.75,"v":148045},{"d":"2026-05-05","o":5.47,"h":5.57,"l":4.93,"c":5.47,"v":1740809},{"d":"2026-05-06","o":5.46,"h":5.46,"l":4.55,"c":4.87,"v":92212},{"d":"2026-05-07","o":4.66,"h":4.84,"l":4.42,"c":4.62,"v":29216},{"d":"2026-05-08","o":4.36,"h":4.67,"l":4.32,"c":4.52,"v":15708},{"d":"2026-05-11","o":4.37,"h":4.71,"l":4.3,"c":4.44,"v":14002},{"d":"2026-05-12","o":4.44,"h":4.69,"l":4.32,"c":4.69,"v":14554},{"d":"2026-05-13","o":4.69,"h":4.89,"l":4.58,"c":4.87,"v":10657},{"d":"2026-05-14","o":4.62,"h":5,"l":4.62,"c":4.89,"v":17406},{"d":"2026-05-15","o":4.73,"h":4.82,"l":4.56,"c":4.66,"v":6834},{"d":"2026-05-18","o":4.68,"h":4.7,"l":4.5,"c":4.67,"v":5681},{"d":"2026-05-19","o":4.59,"h":4.65,"l":4.47,"c":4.49,"v":4999}]