[{"d":"2022-05-13","o":390,"h":394,"l":239,"c":240,"v":39227},{"d":"2022-05-16","o":229,"h":229,"l":195,"c":195,"v":8747},{"d":"2022-05-17","o":186,"h":204,"l":180,"c":195,"v":11442},{"d":"2022-05-18","o":200,"h":200,"l":181,"c":184,"v":3032},{"d":"2022-05-19","o":180,"h":180,"l":158.1,"c":159,"v":7349},{"d":"2022-05-20","o":164,"h":166,"l":143.5,"c":151,"v":4659},{"d":"2022-05-23","o":150,"h":153,"l":141,"c":147,"v":2413},{"d":"2022-05-24","o":140,"h":143,"l":131,"c":133,"v":2528},{"d":"2022-05-25","o":129,"h":144,"l":128,"c":140,"v":1889},{"d":"2022-05-26","o":141,"h":153,"l":136,"c":145,"v":1390},{"d":"2022-05-27","o":145,"h":148,"l":140,"c":142,"v":784},{"d":"2022-05-31","o":139,"h":148,"l":135,"c":145,"v":418},{"d":"2022-06-01","o":148,"h":148,"l":139,"c":143,"v":1213},{"d":"2022-06-02","o":145,"h":145,"l":140,"c":142,"v":465},{"d":"2022-06-03","o":147,"h":147,"l":138,"c":144,"v":325},{"d":"2022-06-06","o":145,"h":148,"l":128,"c":135,"v":2182},{"d":"2022-06-07","o":132,"h":137,"l":127,"c":136,"v":422},{"d":"2022-06-08","o":131,"h":144,"l":131,"c":144,"v":1356},{"d":"2022-06-09","o":141,"h":144,"l":137.9,"c":144,"v":619},{"d":"2022-06-10","o":143,"h":143,"l":131.9,"c":135.3,"v":706},{"d":"2022-06-13","o":134,"h":144,"l":129,"c":140,"v":1693},{"d":"2022-06-14","o":133.5,"h":167,"l":133.5,"c":161,"v":3203},{"d":"2022-06-15","o":160,"h":175,"l":142,"c":171,"v":4784},{"d":"2022-06-16","o":171,"h":179,"l":158,"c":169,"v":1375},{"d":"2022-06-17","o":169,"h":172,"l":150,"c":152,"v":1136},{"d":"2022-06-21","o":158,"h":172,"l":152,"c":170,"v":1434},{"d":"2022-06-22","o":165,"h":190,"l":159.2,"c":189,"v":3423},{"d":"2022-06-23","o":155,"h":180.8,"l":150,"c":174,"v":2590},{"d":"2022-06-24","o":170.1,"h":177,"l":164,"c":165,"v":756},{"d":"2022-06-27","o":161.2,"h":164,"l":151,"c":157,"v":686},{"d":"2022-06-28","o":157,"h":169,"l":143,"c":166,"v":906},{"d":"2022-06-29","o":163,"h":171,"l":159.5,"c":170,"v":564},{"d":"2022-06-30","o":170.1,"h":170.1,"l":160,"c":167,"v":1208},{"d":"2022-07-01","o":170,"h":178,"l":164,"c":166,"v":1387},{"d":"2022-07-05","o":175,"h":182,"l":169.1,"c":179,"v":832},{"d":"2022-07-06","o":179.6,"h":179.6,"l":173,"c":176.5,"v":182},{"d":"2022-07-07","o":175,"h":175,"l":168,"c":170,"v":1101},{"d":"2022-07-08","o":179,"h":187,"l":165,"c":186,"v":1423},{"d":"2022-07-11","o":190,"h":196,"l":185,"c":189,"v":1010},{"d":"2022-07-12","o":187.1,"h":189.5,"l":145,"c":161,"v":2722},{"d":"2022-07-13","o":156,"h":156,"l":141,"c":142,"v":1169},{"d":"2022-07-14","o":140,"h":140,"l":132,"c":136,"v":596},{"d":"2022-07-15","o":136,"h":141,"l":127.1,"c":132,"v":1165},{"d":"2022-07-18","o":132,"h":134.3,"l":121,"c":128,"v":627},{"d":"2022-07-19","o":126,"h":132,"l":120,"c":128,"v":1037},{"d":"2022-07-20","o":129,"h":135,"l":124,"c":133,"v":1206},{"d":"2022-07-21","o":138,"h":138,"l":127,"c":135,"v":685},{"d":"2022-07-22","o":137,"h":137,"l":132,"c":136,"v":186},{"d":"2022-07-25","o":131,"h":138,"l":122,"c":137,"v":545},{"d":"2022-07-26","o":136,"h":138,"l":132,"c":137,"v":204},{"d":"2022-07-27","o":137,"h":140,"l":129,"c":131,"v":368},{"d":"2022-07-28","o":126,"h":151,"l":126,"c":149,"v":808},{"d":"2022-07-29","o":148,"h":164,"l":148,"c":152,"v":2118},{"d":"2022-08-01","o":157.4,"h":165,"l":152.8,"c":160,"v":1349},{"d":"2022-08-02","o":163,"h":163,"l":148,"c":150.5,"v":1388},{"d":"2022-08-03","o":150,"h":175,"l":148,"c":155,"v":5031},{"d":"2022-08-04","o":152.9,"h":160,"l":143,"c":157,"v":1343},{"d":"2022-08-05","o":155,"h":167.1,"l":150,"c":157,"v":2640},{"d":"2022-08-08","o":155,"h":155,"l":146,"c":153,"v":1244},{"d":"2022-08-09","o":152,"h":152,"l":137,"c":139,"v":1785},{"d":"2022-08-10","o":143,"h":149,"l":137.4,"c":147,"v":1074},{"d":"2022-08-11","o":146,"h":149.9,"l":140,"c":144,"v":916},{"d":"2022-08-12","o":148,"h":148,"l":130,"c":133,"v":2968},{"d":"2022-08-15","o":135,"h":140,"l":128.2,"c":137,"v":631},{"d":"2022-08-16","o":137,"h":142,"l":130,"c":139,"v":386},{"d":"2022-08-17","o":139,"h":139,"l":130,"c":132,"v":345},{"d":"2022-08-18","o":132,"h":150,"l":129.9,"c":137,"v":2599},{"d":"2022-08-19","o":137.2,"h":137.2,"l":130,"c":133,"v":489},{"d":"2022-08-22","o":130,"h":136,"l":130,"c":135,"v":595},{"d":"2022-08-23","o":136,"h":141,"l":132,"c":136,"v":392},{"d":"2022-08-24","o":134.4,"h":139,"l":134,"c":137,"v":227},{"d":"2022-08-25","o":134,"h":139,"l":132,"c":136,"v":321},{"d":"2022-08-26","o":135,"h":137,"l":131,"c":134,"v":162},{"d":"2022-08-29","o":131.5,"h":135,"l":127,"c":131,"v":13209},{"d":"2022-08-30","o":128,"h":132,"l":112,"c":119,"v":4402},{"d":"2022-08-31","o":116,"h":138,"l":113,"c":130,"v":2252},{"d":"2022-09-01","o":127,"h":136,"l":115,"c":130,"v":571},{"d":"2022-09-02","o":128.1,"h":128.8,"l":119.1,"c":122,"v":412},{"d":"2022-09-06","o":119,"h":122,"l":115,"c":119,"v":442},{"d":"2022-09-07","o":119,"h":125,"l":118,"c":125,"v":638},{"d":"2022-09-08","o":130,"h":130,"l":121,"c":121,"v":334},{"d":"2022-09-09","o":125,"h":129,"l":122,"c":129,"v":286},{"d":"2022-09-12","o":127,"h":129,"l":122,"c":127,"v":123},{"d":"2022-09-13","o":124.5,"h":129,"l":121,"c":129,"v":136},{"d":"2022-09-14","o":125,"h":126,"l":119,"c":123,"v":233},{"d":"2022-09-15","o":118,"h":127.7,"l":118,"c":125,"v":165},{"d":"2022-09-16","o":121,"h":123,"l":120,"c":123,"v":413},{"d":"2022-09-19","o":120,"h":122,"l":117,"c":120,"v":228},{"d":"2022-09-20","o":120,"h":123,"l":117,"c":118,"v":313},{"d":"2022-09-21","o":118,"h":120,"l":116,"c":117,"v":363},{"d":"2022-09-22","o":116.7,"h":117,"l":93,"c":96.8,"v":943},{"d":"2022-09-23","o":93.3,"h":93.3,"l":83.1,"c":84.6,"v":1097},{"d":"2022-09-26","o":85.8,"h":85.8,"l":78,"c":81,"v":203},{"d":"2022-09-27","o":82,"h":85.5,"l":81.1,"c":85.2,"v":107},{"d":"2022-09-28","o":81.3,"h":84,"l":80,"c":83,"v":52},{"d":"2022-09-29","o":80,"h":85.1,"l":80,"c":83.5,"v":172},{"d":"2022-09-30","o":84,"h":95,"l":84,"c":87.5,"v":189},{"d":"2022-10-03","o":90.9,"h":90.9,"l":84,"c":90,"v":169},{"d":"2022-10-04","o":90,"h":90,"l":85.8,"c":89.9,"v":64},{"d":"2022-10-05","o":85,"h":85,"l":79,"c":85,"v":82},{"d":"2022-10-06","o":86,"h":86,"l":82,"c":82.1,"v":188},{"d":"2022-10-07","o":82.4,"h":84.1,"l":75,"c":79,"v":202},{"d":"2022-10-10","o":75,"h":78,"l":72.2,"c":76,"v":307},{"d":"2022-10-11","o":76,"h":99,"l":76,"c":84.7,"v":607},{"d":"2022-10-12","o":75.6,"h":84.7,"l":75.6,"c":82,"v":136},{"d":"2022-10-13","o":81.8,"h":81.9,"l":77.9,"c":81.8,"v":20},{"d":"2022-10-14","o":82,"h":89.1,"l":82,"c":84,"v":23},{"d":"2022-10-17","o":80.4,"h":82.3,"l":78,"c":78.3,"v":53},{"d":"2022-10-18","o":75.1,"h":88,"l":75.1,"c":83.8,"v":120},{"d":"2022-10-19","o":96,"h":97,"l":75,"c":75,"v":123},{"d":"2022-10-20","o":77,"h":80.8,"l":63,"c":70,"v":635},{"d":"2022-10-21","o":69,"h":69,"l":67,"c":68,"v":16},{"d":"2022-10-24","o":66,"h":75,"l":66,"c":67.1,"v":226},{"d":"2022-10-25","o":70,"h":74,"l":64,"c":73,"v":411},{"d":"2022-10-26","o":72,"h":72.7,"l":64,"c":68,"v":48},{"d":"2022-10-27","o":84,"h":84,"l":77,"c":77,"v":17},{"d":"2022-10-28","o":75,"h":75,"l":72.5,"c":72.5,"v":43},{"d":"2022-10-31","o":69.4,"h":73.9,"l":64,"c":66.4,"v":1206},{"d":"2022-11-01","o":65,"h":66.1,"l":64,"c":65.1,"v":266},{"d":"2022-11-02","o":65.1,"h":65.1,"l":62,"c":63.2,"v":372},{"d":"2022-11-03","o":64,"h":67.5,"l":62,"c":66,"v":228},{"d":"2022-11-04","o":68,"h":68,"l":66,"c":66,"v":44},{"d":"2022-11-07","o":64.8,"h":66.8,"l":64.8,"c":66,"v":31},{"d":"2022-11-08","o":66.8,"h":67,"l":62.1,"c":64.5,"v":329},{"d":"2022-11-09","o":65,"h":65,"l":63,"c":63.2,"v":207},{"d":"2022-11-10","o":64,"h":70,"l":64,"c":69,"v":280},{"d":"2022-11-11","o":67.5,"h":79,"l":62.5,"c":79,"v":526},{"d":"2022-11-14","o":83.7,"h":83.7,"l":60,"c":61,"v":439},{"d":"2022-11-15","o":66,"h":66,"l":62.1,"c":62.2,"v":169},{"d":"2022-11-16","o":60.1,"h":65.6,"l":50,"c":53,"v":743},{"d":"2022-11-17","o":54.1,"h":61.5,"l":54.1,"c":58,"v":223},{"d":"2022-11-18","o":62,"h":66.5,"l":57.3,"c":60,"v":137},{"d":"2022-11-21","o":55.1,"h":56.6,"l":55,"c":55,"v":201},{"d":"2022-11-22","o":60,"h":64.2,"l":57,"c":59.1,"v":2543},{"d":"2022-11-23","o":60,"h":68.5,"l":56.9,"c":68.5,"v":727},{"d":"2022-11-25","o":68.5,"h":68.5,"l":59.6,"c":60.6,"v":155},{"d":"2022-11-28","o":64.2,"h":65,"l":60.6,"c":65,"v":128},{"d":"2022-11-29","o":59,"h":65,"l":59,"c":59,"v":342},{"d":"2022-11-30","o":61.1,"h":61.1,"l":56,"c":57.8,"v":253},{"d":"2022-12-01","o":58.5,"h":63,"l":57,"c":58.1,"v":180},{"d":"2022-12-02","o":63,"h":63,"l":60,"c":60,"v":8},{"d":"2022-12-05","o":60,"h":60,"l":60,"c":60,"v":152},{"d":"2022-12-06","o":57.3,"h":59,"l":57.1,"c":58.5,"v":81},{"d":"2022-12-07","o":55.2,"h":57.1,"l":52.1,"c":55,"v":275},{"d":"2022-12-08","o":55,"h":60,"l":55,"c":56.7,"v":124},{"d":"2022-12-09","o":54,"h":55,"l":53,"c":54,"v":492},{"d":"2022-12-12","o":52.2,"h":56.5,"l":46.1,"c":50,"v":1021},{"d":"2022-12-13","o":50.5,"h":53,"l":50.5,"c":51.3,"v":42},{"d":"2022-12-14","o":51.3,"h":55.8,"l":51.3,"c":52,"v":50},{"d":"2022-12-15","o":51,"h":52.8,"l":47,"c":48,"v":242},{"d":"2022-12-16","o":50.4,"h":50.4,"l":50.4,"c":50.4,"v":5},{"d":"2022-12-19","o":50.4,"h":50.4,"l":45,"c":45,"v":548},{"d":"2022-12-20","o":45,"h":46.3,"l":44.8,"c":45.4,"v":88},{"d":"2022-12-21","o":45,"h":47,"l":44,"c":46.1,"v":95},{"d":"2022-12-22","o":42,"h":46.9,"l":42,"c":42.1,"v":374},{"d":"2022-12-23","o":43,"h":50.7,"l":43,"c":48.6,"v":13},{"d":"2022-12-27","o":43.1,"h":44.5,"l":43,"c":43,"v":74},{"d":"2022-12-28","o":43,"h":45,"l":42.7,"c":43,"v":410},{"d":"2022-12-29","o":43,"h":47,"l":43,"c":44.8,"v":355},{"d":"2022-12-30","o":44,"h":50,"l":40,"c":47.7,"v":526},{"d":"2023-01-03","o":55,"h":55,"l":44.1,"c":47.2,"v":119},{"d":"2023-01-04","o":50.5,"h":53,"l":47.7,"c":50.1,"v":291},{"d":"2023-01-05","o":50,"h":52.3,"l":50,"c":50,"v":10},{"d":"2023-01-06","o":46,"h":46.1,"l":46,"c":46,"v":7},{"d":"2023-01-09","o":46,"h":46,"l":46,"c":46,"v":0},{"d":"2023-01-10","o":48.7,"h":48.7,"l":47.1,"c":47.1,"v":10},{"d":"2023-01-11","o":47,"h":50,"l":47,"c":49.6,"v":68},{"d":"2023-01-12","o":49.2,"h":49.2,"l":47,"c":49,"v":77},{"d":"2023-01-13","o":49,"h":49,"l":47.7,"c":48.5,"v":348},{"d":"2023-01-17","o":49,"h":65,"l":48,"c":60,"v":810},{"d":"2023-01-18","o":59,"h":60,"l":49,"c":50.1,"v":395},{"d":"2023-01-19","o":50,"h":50,"l":49,"c":49.6,"v":124},{"d":"2023-01-20","o":60,"h":60,"l":50.3,"c":50.3,"v":149},{"d":"2023-01-23","o":50.3,"h":52.5,"l":50,"c":52.5,"v":11},{"d":"2023-01-24","o":52.5,"h":60,"l":52,"c":56.5,"v":153},{"d":"2023-01-25","o":56.5,"h":69,"l":56.5,"c":66.7,"v":1265},{"d":"2023-01-26","o":64.7,"h":65,"l":63,"c":65,"v":405},{"d":"2023-01-27","o":64,"h":65,"l":63,"c":65,"v":384},{"d":"2023-01-30","o":65,"h":65,"l":53.7,"c":65,"v":359},{"d":"2023-01-31","o":64,"h":64,"l":56,"c":56,"v":474},{"d":"2023-02-01","o":58.6,"h":63.2,"l":58,"c":61.5,"v":481},{"d":"2023-02-02","o":61.5,"h":62,"l":59,"c":60.5,"v":634},{"d":"2023-02-03","o":59.1,"h":62,"l":59.1,"c":62,"v":228},{"d":"2023-02-06","o":62,"h":62,"l":61,"c":61,"v":225},{"d":"2023-02-07","o":60,"h":67,"l":57,"c":66,"v":2122},{"d":"2023-02-08","o":66,"h":67.5,"l":60,"c":62,"v":744},{"d":"2023-02-09","o":61,"h":62,"l":55.1,"c":56,"v":875},{"d":"2023-02-10","o":53.8,"h":55,"l":52,"c":52,"v":468},{"d":"2023-02-13","o":54,"h":55,"l":51.3,"c":51.3,"v":496},{"d":"2023-02-14","o":52,"h":52,"l":50,"c":51,"v":361},{"d":"2023-02-15","o":51.1,"h":51.1,"l":48,"c":49,"v":377},{"d":"2023-02-16","o":49,"h":49,"l":47,"c":48,"v":259},{"d":"2023-02-17","o":48,"h":50,"l":46.1,"c":48,"v":90},{"d":"2023-02-21","o":48,"h":48,"l":46.1,"c":46.1,"v":238},{"d":"2023-02-22","o":45,"h":47,"l":43,"c":44.4,"v":225},{"d":"2023-02-23","o":44.1,"h":45.3,"l":37.7,"c":40,"v":1437},{"d":"2023-02-24","o":38.8,"h":39.6,"l":37.1,"c":38.8,"v":210},{"d":"2023-02-27","o":50,"h":50,"l":39,"c":40,"v":240},{"d":"2023-02-28","o":38.1,"h":49.5,"l":37.1,"c":48,"v":1130},{"d":"2023-03-01","o":48,"h":60,"l":48,"c":51,"v":3294},{"d":"2023-03-02","o":49.5,"h":53.3,"l":45.2,"c":51,"v":617},{"d":"2023-03-03","o":53.2,"h":60,"l":52,"c":57,"v":1199},{"d":"2023-03-06","o":59,"h":59,"l":50,"c":54.3,"v":561},{"d":"2023-03-07","o":51.4,"h":54.2,"l":46.5,"c":53.1,"v":226},{"d":"2023-03-08","o":49.8,"h":54.1,"l":45,"c":52,"v":648},{"d":"2023-03-09","o":49,"h":55,"l":46.5,"c":50,"v":143},{"d":"2023-03-10","o":47.5,"h":47.5,"l":40,"c":41,"v":738},{"d":"2023-03-13","o":54,"h":54,"l":41,"c":49.5,"v":444},{"d":"2023-03-14","o":43,"h":50,"l":40.8,"c":50,"v":787},{"d":"2023-03-15","o":40.5,"h":47,"l":40.5,"c":47,"v":11},{"d":"2023-03-16","o":43.9,"h":50,"l":37.1,"c":46.2,"v":1094},{"d":"2023-03-17","o":44.9,"h":47,"l":37.1,"c":39.6,"v":1799},{"d":"2023-03-20","o":38.4,"h":41.4,"l":37,"c":37.6,"v":757},{"d":"2023-03-21","o":37.6,"h":38.7,"l":37.6,"c":37.6,"v":277},{"d":"2023-03-22","o":37.6,"h":38,"l":36,"c":36,"v":274},{"d":"2023-03-23","o":36,"h":40,"l":36,"c":36.1,"v":185},{"d":"2023-03-24","o":38,"h":38,"l":36,"c":36,"v":185},{"d":"2023-03-27","o":38,"h":38,"l":36,"c":37.1,"v":80},{"d":"2023-03-28","o":36,"h":36,"l":36,"c":36,"v":28},{"d":"2023-03-29","o":37,"h":37,"l":35,"c":35,"v":268},{"d":"2023-03-30","o":36,"h":36.6,"l":30,"c":32.8,"v":781},{"d":"2023-03-31","o":32.8,"h":37,"l":31,"c":32,"v":123},{"d":"2023-04-03","o":32,"h":37,"l":30,"c":30.7,"v":369},{"d":"2023-04-04","o":30.7,"h":32.8,"l":30.5,"c":32,"v":146},{"d":"2023-04-05","o":32,"h":32.9,"l":30.5,"c":30.5,"v":255},{"d":"2023-04-06","o":30.5,"h":33,"l":30.5,"c":30.5,"v":219},{"d":"2023-04-10","o":32.1,"h":33,"l":32,"c":32.1,"v":153},{"d":"2023-04-11","o":34.5,"h":34.5,"l":32,"c":32,"v":405},{"d":"2023-04-12","o":32,"h":32,"l":30.2,"c":30.2,"v":43},{"d":"2023-04-13","o":30.2,"h":32,"l":30,"c":30.2,"v":230},{"d":"2023-04-14","o":30,"h":32,"l":30,"c":30,"v":434},{"d":"2023-04-17","o":32,"h":32,"l":31,"c":31,"v":26},{"d":"2023-04-18","o":30,"h":39.5,"l":30,"c":36,"v":1967},{"d":"2023-04-19","o":31,"h":54,"l":31,"c":37.8,"v":42530},{"d":"2023-04-20","o":36.5,"h":37.4,"l":30.4,"c":31.8,"v":3860},{"d":"2023-04-21","o":29.38,"h":31.79,"l":29.1,"c":30.09,"v":2320},{"d":"2023-04-24","o":29.5,"h":30.6,"l":26.3,"c":28.8,"v":3310},{"d":"2023-04-25","o":29.2,"h":31.5,"l":27.7,"c":28.1,"v":9420},{"d":"2023-04-26","o":28.5,"h":30.85,"l":27.82,"c":28.2,"v":3480},{"d":"2023-04-27","o":29.8,"h":34,"l":29,"c":32.4,"v":2900},{"d":"2023-04-28","o":32.6,"h":34.8,"l":32.5,"c":34.4,"v":1510},{"d":"2023-05-01","o":36.1,"h":39.5,"l":28,"c":30.4,"v":6220},{"d":"2023-05-02","o":29.3,"h":95.8,"l":26.2,"c":65.1,"v":227130},{"d":"2023-05-03","o":33.8,"h":48.5,"l":31.6,"c":35.8,"v":43690},{"d":"2023-05-04","o":36.7,"h":112.6,"l":35,"c":50.3,"v":874220},{"d":"2023-05-05","o":42.5,"h":53.7,"l":36.5,"c":42.1,"v":97320},{"d":"2023-05-08","o":38.9,"h":47,"l":36.1,"c":37,"v":13680},{"d":"2023-05-09","o":37.9,"h":48.3,"l":35.7,"c":38.7,"v":35600},{"d":"2023-05-10","o":39.2,"h":46.1,"l":37,"c":39,"v":42950},{"d":"2023-05-11","o":37.7,"h":42.08,"l":34.5,"c":35.6,"v":22170},{"d":"2023-05-12","o":35.7,"h":45.6,"l":34.2,"c":36,"v":67360},{"d":"2023-05-15","o":34.6,"h":37.93,"l":32.2,"c":34.5,"v":14930},{"d":"2023-05-16","o":33.9,"h":35.3,"l":31.7,"c":33.2,"v":5920},{"d":"2023-05-17","o":31.9,"h":36,"l":31.9,"c":33.5,"v":8390},{"d":"2023-05-18","o":34.74,"h":35.26,"l":32.3,"c":33.1,"v":2020},{"d":"2023-05-19","o":34.2,"h":37.4,"l":32.08,"c":33.6,"v":13220},{"d":"2023-05-22","o":34.1,"h":36.1,"l":33.78,"c":34.1,"v":1500},{"d":"2023-05-23","o":34,"h":34.65,"l":33.1,"c":33.1,"v":480},{"d":"2023-05-24","o":32.7,"h":34.6,"l":31,"c":31.1,"v":2090},{"d":"2023-05-25","o":30,"h":32.1,"l":28.5,"c":29.1,"v":3650},{"d":"2023-05-26","o":28.9,"h":28.9,"l":26.1,"c":26.1,"v":3740},{"d":"2023-05-30","o":27.6,"h":29.4,"l":26.3,"c":27,"v":5970},{"d":"2023-05-31","o":26.25,"h":28.3,"l":25.1,"c":25.3,"v":9780},{"d":"2023-06-01","o":25.8,"h":28,"l":25.4,"c":26.6,"v":4510},{"d":"2023-06-02","o":26.5,"h":32.26,"l":26.5,"c":28.5,"v":3170},{"d":"2023-06-05","o":29.3,"h":30.9,"l":28.8,"c":28.8,"v":1850},{"d":"2023-06-06","o":30.1,"h":30.6,"l":28.93,"c":29.8,"v":620},{"d":"2023-06-07","o":30.5,"h":31.2,"l":28.7,"c":29.2,"v":1570},{"d":"2023-06-08","o":29.85,"h":32.5,"l":28.4,"c":30,"v":4040},{"d":"2023-06-09","o":30.03,"h":31.5,"l":28.35,"c":28.6,"v":2320},{"d":"2023-06-12","o":28.7,"h":29.4,"l":27.8,"c":28,"v":620},{"d":"2023-06-13","o":28.2,"h":29.2,"l":27.9,"c":27.9,"v":1550},{"d":"2023-06-14","o":28.6,"h":29.4,"l":28,"c":29.4,"v":810},{"d":"2023-06-15","o":28.5,"h":31.35,"l":28.2,"c":30.1,"v":960},{"d":"2023-06-16","o":30.8,"h":36.5,"l":30,"c":30.2,"v":3960},{"d":"2023-06-20","o":30.8,"h":34,"l":30,"c":30.9,"v":8020},{"d":"2023-06-21","o":31.01,"h":32.2,"l":30.6,"c":30.6,"v":690},{"d":"2023-06-22","o":30.3,"h":31.4,"l":30.1,"c":31.1,"v":450},{"d":"2023-06-23","o":28.9,"h":31.4,"l":28.5,"c":29.4,"v":920},{"d":"2023-06-26","o":28.5,"h":31.4,"l":28.5,"c":29.6,"v":2110},{"d":"2023-06-27","o":28.71,"h":30.1,"l":28.5,"c":29.73,"v":750},{"d":"2023-06-28","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":90},{"d":"2023-06-29","o":30.7,"h":30.8,"l":28.5,"c":29.9,"v":1400},{"d":"2023-06-30","o":30.21,"h":33.5,"l":30.2,"c":31.8,"v":820},{"d":"2023-07-03","o":30.3,"h":31.8,"l":30.2,"c":30.2,"v":80},{"d":"2023-07-05","o":31.4,"h":32,"l":29,"c":31.4,"v":700},{"d":"2023-07-06","o":30.5,"h":30.6,"l":29.2,"c":30.3,"v":620},{"d":"2023-07-07","o":29.2,"h":31.6,"l":29.1,"c":29.1,"v":930},{"d":"2023-07-10","o":28.9,"h":29.9,"l":28.9,"c":29.1,"v":680},{"d":"2023-07-11","o":29.1,"h":37.1,"l":28.5,"c":32.8,"v":9340},{"d":"2023-07-12","o":33.7,"h":38.1,"l":32.2,"c":32.7,"v":5810},{"d":"2023-07-13","o":32.8,"h":34.95,"l":31,"c":34.7,"v":3270},{"d":"2023-07-14","o":34.6,"h":34.6,"l":32.4,"c":32.5,"v":810},{"d":"2023-07-17","o":32.4,"h":34,"l":30.8,"c":34,"v":3890},{"d":"2023-07-18","o":31.4,"h":33.1,"l":28.6,"c":29.8,"v":4880},{"d":"2023-07-19","o":29.1,"h":30.2,"l":28.5,"c":29.3,"v":1180},{"d":"2023-07-20","o":29.8,"h":31.15,"l":28.5,"c":30.3,"v":3430},{"d":"2023-07-21","o":30.1,"h":30.1,"l":27.33,"c":28.4,"v":2020},{"d":"2023-07-24","o":27.5,"h":30.09,"l":25.1,"c":26.9,"v":4290},{"d":"2023-07-25","o":26.1,"h":28.1,"l":25.7,"c":26,"v":4530},{"d":"2023-07-26","o":26.9,"h":27.4,"l":20.8,"c":24.4,"v":3880},{"d":"2023-07-27","o":23.7,"h":25.2,"l":20.4,"c":21.6,"v":3540},{"d":"2023-07-28","o":21.2,"h":27.7,"l":21.2,"c":23.5,"v":3740},{"d":"2023-07-31","o":21.97,"h":25.9,"l":21.97,"c":24.3,"v":1800},{"d":"2023-08-01","o":24.3,"h":26.1,"l":23.1,"c":24.2,"v":1960},{"d":"2023-08-02","o":25.3,"h":25.3,"l":22.9,"c":23.6,"v":700},{"d":"2023-08-03","o":23.8,"h":24.2,"l":22.6,"c":23,"v":430},{"d":"2023-08-04","o":22.32,"h":25.9,"l":20.5,"c":23.1,"v":1320},{"d":"2023-08-07","o":21.4,"h":22.6,"l":20.2,"c":21.6,"v":3860},{"d":"2023-08-08","o":21.1,"h":24.4,"l":21,"c":22,"v":1060},{"d":"2023-08-09","o":26.5,"h":26.8,"l":14.35,"c":15,"v":452530},{"d":"2023-08-10","o":15,"h":16.3,"l":12.3,"c":12.8,"v":53180},{"d":"2023-08-11","o":13.2,"h":14.5,"l":12.35,"c":14,"v":27330},{"d":"2023-08-14","o":15.3,"h":17.3,"l":13.1,"c":15.2,"v":471810},{"d":"2023-08-15","o":13.8,"h":14.9,"l":12.49,"c":13.9,"v":35230},{"d":"2023-08-16","o":13.5,"h":14.1,"l":12,"c":13.13,"v":18330},{"d":"2023-08-17","o":12.6,"h":13.7,"l":12.3,"c":13.6,"v":19490},{"d":"2023-08-18","o":13.6,"h":13.8,"l":13,"c":13.3,"v":3800},{"d":"2023-08-21","o":13,"h":13.6,"l":12.1,"c":12.6,"v":6130},{"d":"2023-08-22","o":12.8,"h":12.8,"l":11.5,"c":12.2,"v":2940},{"d":"2023-08-23","o":12,"h":12.85,"l":11.76,"c":12.4,"v":2020},{"d":"2023-08-24","o":12.1,"h":13.4,"l":10.6,"c":11.3,"v":13800},{"d":"2023-08-25","o":11.3,"h":11.8,"l":10.6,"c":11.4,"v":7920},{"d":"2023-08-28","o":11.3,"h":12.6,"l":11.15,"c":12.3,"v":3620},{"d":"2023-08-29","o":12,"h":13.1,"l":11.6,"c":11.8,"v":6070},{"d":"2023-08-30","o":12,"h":13,"l":11.91,"c":12.1,"v":4340},{"d":"2023-08-31","o":12.7,"h":13.5,"l":12.1,"c":12.4,"v":15440},{"d":"2023-09-01","o":13.1,"h":14.8,"l":12.2,"c":13.99,"v":27420},{"d":"2023-09-05","o":13.7,"h":13.9,"l":12.9,"c":13.1,"v":11570},{"d":"2023-09-06","o":13.9,"h":14.4,"l":13.3,"c":14.35,"v":29810},{"d":"2023-09-07","o":16.4,"h":17.4,"l":13.5,"c":13.84,"v":82130},{"d":"2023-09-08","o":12.7,"h":15.4,"l":10.6,"c":13.1,"v":26580},{"d":"2023-09-11","o":12.1,"h":13.9,"l":11.8,"c":13.4,"v":8120},{"d":"2023-09-12","o":13.7,"h":18.5,"l":12.2,"c":17.1,"v":115000},{"d":"2023-09-13","o":16.7,"h":16.9,"l":12.5,"c":13.55,"v":57140},{"d":"2023-09-14","o":13.3,"h":14.35,"l":11.8,"c":12.3,"v":24700},{"d":"2023-09-15","o":12.8,"h":12.8,"l":12.1,"c":12.45,"v":4370},{"d":"2023-09-18","o":12.2,"h":12.8,"l":12.2,"c":12.5,"v":3210},{"d":"2023-09-19","o":12,"h":12.7,"l":12,"c":12.7,"v":4540},{"d":"2023-09-20","o":12.9,"h":12.9,"l":12.3,"c":12.5,"v":2320},{"d":"2023-09-21","o":12.15,"h":12.6,"l":12,"c":12,"v":890},{"d":"2023-09-22","o":12.2,"h":12.9,"l":11.6,"c":12.2,"v":3050},{"d":"2023-09-25","o":11.9,"h":12.3,"l":11.5,"c":11.8,"v":1970},{"d":"2023-09-26","o":11.5,"h":12.1,"l":11,"c":11.4,"v":5320},{"d":"2023-09-27","o":12.2,"h":12.2,"l":11.2,"c":11.8,"v":80310},{"d":"2023-09-28","o":13,"h":13,"l":10.2,"c":11.1,"v":84520},{"d":"2023-09-29","o":10.4,"h":11.4,"l":10.4,"c":11,"v":7320},{"d":"2023-10-02","o":11.55,"h":12.8,"l":11,"c":12.5,"v":10200},{"d":"2023-10-03","o":12.1,"h":12.39,"l":11.1,"c":12,"v":2360},{"d":"2023-10-04","o":11.8,"h":12.7,"l":11.6,"c":11.7,"v":1770},{"d":"2023-10-05","o":11.82,"h":12,"l":11.2,"c":11.3,"v":1680},{"d":"2023-10-06","o":11.35,"h":11.98,"l":10.8,"c":11.3,"v":4560},{"d":"2023-10-09","o":11.05,"h":11.7,"l":10.3,"c":11,"v":3280},{"d":"2023-10-10","o":10.72,"h":11.89,"l":10.7,"c":11.7,"v":3460},{"d":"2023-10-11","o":11.5,"h":12.75,"l":11.5,"c":12.2,"v":2550},{"d":"2023-10-12","o":12.46,"h":13.2,"l":10.7,"c":10.8,"v":6380},{"d":"2023-10-13","o":11,"h":12,"l":11,"c":11.8,"v":5450},{"d":"2023-10-16","o":11.5,"h":12.8,"l":11.5,"c":11.8,"v":4790},{"d":"2023-10-17","o":12.8,"h":16.9,"l":12.57,"c":14.8,"v":59900},{"d":"2023-10-18","o":15.1,"h":15.1,"l":12.3,"c":12.5,"v":12600},{"d":"2023-10-19","o":11.7,"h":12.5,"l":11.2,"c":12.2,"v":6550},{"d":"2023-10-20","o":11.6,"h":12.6,"l":11.1,"c":11.6,"v":5120},{"d":"2023-10-23","o":11.4,"h":11.8,"l":11.1,"c":11.1,"v":3450},{"d":"2023-10-24","o":11.1,"h":12,"l":10.9,"c":11.4,"v":2930},{"d":"2023-10-25","o":11.1,"h":12,"l":10.9,"c":11.1,"v":3440},{"d":"2023-10-26","o":11.85,"h":11.85,"l":10.96,"c":11.6,"v":2480},{"d":"2023-10-27","o":11.5,"h":11.8,"l":11.2,"c":11.4,"v":1860},{"d":"2023-10-30","o":11,"h":11.9,"l":10.3,"c":11,"v":3740},{"d":"2023-10-31","o":10.8,"h":12.1,"l":10.8,"c":11.7,"v":3910},{"d":"2023-11-01","o":11.5,"h":12.2,"l":11,"c":11.2,"v":1200},{"d":"2023-11-02","o":11.8,"h":12.4,"l":11.2,"c":11.75,"v":650},{"d":"2023-11-03","o":12.18,"h":15.59,"l":11.3,"c":12.7,"v":11520},{"d":"2023-11-06","o":12.34,"h":12.89,"l":12.1,"c":12.2,"v":460},{"d":"2023-11-07","o":11.9,"h":13,"l":11.9,"c":12.4,"v":850},{"d":"2023-11-08","o":11.9,"h":12.2,"l":11.5,"c":11.5,"v":480},{"d":"2023-11-09","o":11.6,"h":12.1,"l":11.2,"c":11.2,"v":2510},{"d":"2023-11-10","o":11.3,"h":11.7,"l":10.7,"c":11.3,"v":2110},{"d":"2023-11-13","o":11,"h":11.2,"l":10.7,"c":11,"v":1910},{"d":"2023-11-14","o":11.4,"h":11.9,"l":10.86,"c":11.3,"v":2380},{"d":"2023-11-15","o":11.3,"h":11.4,"l":10.8,"c":11.3,"v":1820},{"d":"2023-11-16","o":11,"h":11.1,"l":10.5,"c":10.5,"v":2870},{"d":"2023-11-17","o":10.9,"h":10.9,"l":10.59,"c":10.8,"v":1150},{"d":"2023-11-20","o":11,"h":11.4,"l":10.8,"c":11.2,"v":1410},{"d":"2023-11-21","o":11.2,"h":11.2,"l":10.9,"c":11,"v":830},{"d":"2023-11-22","o":10.9,"h":11.1,"l":10.8,"c":11,"v":480},{"d":"2023-11-24","o":11.2,"h":11.2,"l":10.7,"c":11,"v":500},{"d":"2023-11-27","o":10.8,"h":11.2,"l":10.7,"c":10.9,"v":840},{"d":"2023-11-28","o":10.7,"h":10.95,"l":10.6,"c":10.9,"v":910},{"d":"2023-11-29","o":11.2,"h":12.9,"l":10.6,"c":11.85,"v":20920},{"d":"2023-11-30","o":11.7,"h":14,"l":11.7,"c":12.8,"v":43450},{"d":"2023-12-01","o":11.9,"h":13.5,"l":11.1,"c":12.3,"v":10520},{"d":"2023-12-04","o":12.1,"h":13.9,"l":11.5,"c":13.6,"v":8530},{"d":"2023-12-05","o":13.2,"h":16,"l":12.9,"c":14.1,"v":12650},{"d":"2023-12-06","o":14.3,"h":15.3,"l":13,"c":14.1,"v":8790},{"d":"2023-12-07","o":14.1,"h":14.1,"l":12.1,"c":12.27,"v":5440},{"d":"2023-12-08","o":12.3,"h":12.3,"l":11,"c":11.75,"v":3650},{"d":"2023-12-11","o":11.6,"h":11.7,"l":11.1,"c":11.35,"v":3510},{"d":"2023-12-12","o":11.1,"h":11.88,"l":11.1,"c":11.1,"v":960},{"d":"2023-12-13","o":11.1,"h":11.3,"l":11,"c":11.2,"v":1760},{"d":"2023-12-14","o":11.4,"h":13.3,"l":10.8,"c":12.8,"v":15260},{"d":"2023-12-15","o":12.6,"h":13.9,"l":12,"c":12.1,"v":6210},{"d":"2023-12-18","o":11.4,"h":11.4,"l":10.6,"c":10.9,"v":7130},{"d":"2023-12-19","o":11,"h":11.31,"l":11,"c":11.3,"v":920},{"d":"2023-12-20","o":11.3,"h":11.3,"l":10.8,"c":10.95,"v":2050},{"d":"2023-12-21","o":10.9,"h":11,"l":10.6,"c":10.8,"v":1450},{"d":"2023-12-22","o":11,"h":11.2,"l":11,"c":11.06,"v":300},{"d":"2023-12-26","o":11,"h":11.18,"l":10.8,"c":10.9,"v":1400},{"d":"2023-12-27","o":11.1,"h":11.1,"l":10.6,"c":10.9,"v":1560},{"d":"2023-12-28","o":10.7,"h":12.3,"l":10.5,"c":11.4,"v":167650},{"d":"2023-12-29","o":11.2,"h":11.5,"l":10.9,"c":11.2,"v":5790},{"d":"2024-01-02","o":11.3,"h":11.7,"l":11,"c":11.6,"v":4550},{"d":"2024-01-03","o":11.3,"h":11.6,"l":11,"c":11,"v":3840},{"d":"2024-01-04","o":11.6,"h":12,"l":11.1,"c":11.4,"v":12480},{"d":"2024-01-05","o":11.6,"h":13.36,"l":11.3,"c":12.3,"v":26980},{"d":"2024-01-08","o":12.1,"h":13,"l":12.01,"c":12.4,"v":2270},{"d":"2024-01-09","o":12.1,"h":12.93,"l":11.6,"c":12.5,"v":3150},{"d":"2024-01-10","o":12.2,"h":12.5,"l":11.9,"c":12.5,"v":1440},{"d":"2024-01-11","o":12,"h":12.44,"l":11.6,"c":11.9,"v":1930},{"d":"2024-01-12","o":12.39,"h":12.92,"l":11.7,"c":12.5,"v":5720},{"d":"2024-01-16","o":12.5,"h":12.75,"l":11.8,"c":12.5,"v":85580},{"d":"2024-01-17","o":12.2,"h":12.4,"l":11.3,"c":12.1,"v":5990},{"d":"2024-01-18","o":11.8,"h":12,"l":11.4,"c":11.4,"v":1300},{"d":"2024-01-19","o":11.32,"h":12,"l":11.3,"c":11.66,"v":1350},{"d":"2024-01-22","o":11.6,"h":13,"l":11.35,"c":11.7,"v":7080},{"d":"2024-01-23","o":11.4,"h":12.4,"l":11.4,"c":11.8,"v":1510},{"d":"2024-01-24","o":11.7,"h":12.15,"l":11.6,"c":12.1,"v":1110},{"d":"2024-01-25","o":11.75,"h":13,"l":10.9,"c":10.9,"v":6340},{"d":"2024-01-26","o":11.4,"h":11.7,"l":11.01,"c":11.2,"v":1420},{"d":"2024-01-29","o":11,"h":11.5,"l":11,"c":11.2,"v":240},{"d":"2024-01-30","o":11.2,"h":11.6,"l":10.7,"c":11.3,"v":4680},{"d":"2024-01-31","o":11.1,"h":12.2,"l":11.1,"c":11.3,"v":10590},{"d":"2024-02-01","o":11.7,"h":12.1,"l":11.22,"c":11.3,"v":4530},{"d":"2024-02-02","o":11.5,"h":11.8,"l":11.5,"c":11.5,"v":270},{"d":"2024-02-05","o":11.4,"h":11.7,"l":11.4,"c":11.7,"v":380},{"d":"2024-02-06","o":11.6,"h":11.6,"l":11.2,"c":11.34,"v":1360},{"d":"2024-02-07","o":11.3,"h":11.7,"l":11.22,"c":11.3,"v":800},{"d":"2024-02-08","o":11.4,"h":11.5,"l":11.2,"c":11.5,"v":740},{"d":"2024-02-09","o":11.43,"h":11.9,"l":11.4,"c":11.9,"v":1180},{"d":"2024-02-12","o":11.9,"h":11.9,"l":11.7,"c":11.7,"v":840},{"d":"2024-02-13","o":11.4,"h":11.4,"l":11.3,"c":11.4,"v":130},{"d":"2024-02-14","o":11.9,"h":12,"l":10.8,"c":11.8,"v":4770},{"d":"2024-02-15","o":11.3,"h":11.5,"l":10.8,"c":11.17,"v":2810},{"d":"2024-02-16","o":11.4,"h":11.9,"l":10.9,"c":11.2,"v":1610},{"d":"2024-02-20","o":11,"h":11.73,"l":11,"c":11.2,"v":350},{"d":"2024-02-21","o":11.5,"h":11.5,"l":11,"c":11.25,"v":670},{"d":"2024-02-22","o":11.2,"h":11.39,"l":11,"c":11,"v":330},{"d":"2024-02-23","o":11.8,"h":11.8,"l":11.3,"c":11.8,"v":230},{"d":"2024-02-26","o":11.8,"h":11.8,"l":11.49,"c":11.8,"v":1420},{"d":"2024-02-27","o":12.1,"h":12.1,"l":11.03,"c":11.59,"v":1160},{"d":"2024-02-28","o":11.7,"h":11.9,"l":11,"c":11.5,"v":1310},{"d":"2024-02-29","o":11.3,"h":11.5,"l":10.8,"c":10.9,"v":4640},{"d":"2024-03-01","o":11.1,"h":11.44,"l":11,"c":11,"v":1650},{"d":"2024-03-04","o":11.15,"h":11.15,"l":10,"c":10.7,"v":3360},{"d":"2024-03-05","o":10.7,"h":10.9,"l":10.5,"c":10.8,"v":880},{"d":"2024-03-06","o":10.55,"h":11.1,"l":10.3,"c":10.6,"v":3490},{"d":"2024-03-07","o":10.8,"h":11,"l":10.7,"c":10.7,"v":480},{"d":"2024-03-08","o":11,"h":11.3,"l":10.9,"c":11,"v":570},{"d":"2024-03-11","o":11.6,"h":11.6,"l":11,"c":11.4,"v":900},{"d":"2024-03-12","o":10.67,"h":11.16,"l":10.6,"c":10.9,"v":1480},{"d":"2024-03-13","o":11.04,"h":11.1,"l":10.4,"c":10.4,"v":1870},{"d":"2024-03-14","o":11.2,"h":11.2,"l":10.3,"c":10.89,"v":720},{"d":"2024-03-15","o":10.9,"h":10.9,"l":10.3,"c":10.3,"v":580},{"d":"2024-03-18","o":10.2,"h":11.1,"l":9.67,"c":9.9,"v":1380},{"d":"2024-03-19","o":9.9,"h":10.4,"l":9.6,"c":10,"v":200},{"d":"2024-03-20","o":10.1,"h":10.6,"l":10.1,"c":10.5,"v":750},{"d":"2024-03-21","o":10.2,"h":10.5,"l":10.2,"c":10.35,"v":590},{"d":"2024-03-22","o":10.5,"h":10.6,"l":10.3,"c":10.6,"v":100},{"d":"2024-03-25","o":10.4,"h":10.45,"l":10.3,"c":10.3,"v":760},{"d":"2024-03-26","o":10.3,"h":11.2,"l":10.2,"c":10.3,"v":890},{"d":"2024-03-27","o":10.1,"h":10.31,"l":9.51,"c":10.31,"v":480},{"d":"2024-03-28","o":10.5,"h":10.5,"l":10.3,"c":10.3,"v":270},{"d":"2024-04-01","o":11.06,"h":11.2,"l":10.3,"c":10.3,"v":1000},{"d":"2024-04-02","o":10.4,"h":10.5,"l":9.84,"c":9.84,"v":1240},{"d":"2024-04-03","o":10,"h":10.5,"l":9.67,"c":9.7,"v":5970},{"d":"2024-04-04","o":10,"h":10.4,"l":9.85,"c":10.2,"v":1440},{"d":"2024-04-05","o":10.01,"h":10.2,"l":9.15,"c":10,"v":990},{"d":"2024-04-08","o":10,"h":10,"l":9.1,"c":9.1,"v":2410},{"d":"2024-04-09","o":9.8,"h":9.8,"l":9.1,"c":9.2,"v":710},{"d":"2024-04-10","o":9.3,"h":9.55,"l":9.1,"c":9.1,"v":620},{"d":"2024-04-11","o":9.2,"h":9.2,"l":8.8,"c":8.9,"v":1440},{"d":"2024-04-12","o":9,"h":9.45,"l":8.3,"c":8.57,"v":2050},{"d":"2024-04-15","o":8.35,"h":8.6,"l":6.6,"c":7.26,"v":4210},{"d":"2024-04-16","o":7,"h":7.5,"l":6.2,"c":6.79,"v":1780},{"d":"2024-04-17","o":6.75,"h":6.8,"l":6.52,"c":6.71,"v":2330},{"d":"2024-04-18","o":6.7,"h":7,"l":6.7,"c":6.8,"v":360},{"d":"2024-04-19","o":7.1,"h":8.3,"l":7.1,"c":8.04,"v":1840},{"d":"2024-04-22","o":7.61,"h":8.29,"l":7.15,"c":7.3,"v":750},{"d":"2024-04-23","o":7.4,"h":8.3,"l":7.4,"c":7.75,"v":240},{"d":"2024-04-24","o":7.2,"h":8,"l":7.2,"c":7.96,"v":250},{"d":"2024-04-25","o":7.41,"h":7.5,"l":7.4,"c":7.5,"v":190},{"d":"2024-04-26","o":7.51,"h":7.9,"l":7.4,"c":7.8,"v":960},{"d":"2024-04-29","o":7.51,"h":7.7,"l":7.5,"c":7.5,"v":460},{"d":"2024-04-30","o":7.5,"h":7.8,"l":6.9,"c":7.8,"v":420},{"d":"2024-05-01","o":7.6,"h":7.9,"l":7.1,"c":7.9,"v":140},{"d":"2024-05-02","o":7.86,"h":8.3,"l":5.6,"c":6,"v":385130},{"d":"2024-05-03","o":5.8,"h":6.8,"l":5.7,"c":6.29,"v":21530},{"d":"2024-05-06","o":6.7,"h":6.7,"l":5.86,"c":6.12,"v":21730},{"d":"2024-05-07","o":5.94,"h":6.27,"l":5.8,"c":5.96,"v":3920},{"d":"2024-05-08","o":5.85,"h":6.24,"l":5.77,"c":5.8,"v":7210},{"d":"2024-05-09","o":5.88,"h":6.28,"l":5.3,"c":5.7,"v":9940},{"d":"2024-05-10","o":5.98,"h":6,"l":5.35,"c":5.63,"v":11570},{"d":"2024-05-13","o":5.46,"h":5.8,"l":4.55,"c":5.4,"v":11920},{"d":"2024-05-14","o":5,"h":5.67,"l":5,"c":5.51,"v":7560},{"d":"2024-05-15","o":5.19,"h":5.5,"l":5.01,"c":5.46,"v":6390},{"d":"2024-05-16","o":5.4,"h":5.7,"l":5.11,"c":5.11,"v":1820},{"d":"2024-05-17","o":5.31,"h":5.4,"l":5,"c":5.21,"v":2590},{"d":"2024-05-20","o":5,"h":5.59,"l":5,"c":5.13,"v":1430},{"d":"2024-05-21","o":5.3,"h":5.75,"l":5.1,"c":5.3,"v":4870},{"d":"2024-05-22","o":5.2,"h":5.47,"l":5.2,"c":5.2,"v":1150},{"d":"2024-05-23","o":7.2,"h":7.89,"l":5.33,"c":5.45,"v":1323310},{"d":"2024-05-24","o":5.26,"h":5.45,"l":3.6,"c":5.45,"v":94250},{"d":"2024-05-28","o":5,"h":5.4,"l":4.41,"c":4.88,"v":17680},{"d":"2024-05-29","o":4.34,"h":4.95,"l":4.19,"c":4.8,"v":20180},{"d":"2024-05-30","o":4.7,"h":4.84,"l":4.3,"c":4.84,"v":8130},{"d":"2024-05-31","o":4.51,"h":4.82,"l":4.36,"c":4.36,"v":4670},{"d":"2024-06-03","o":4.8,"h":4.89,"l":4.37,"c":4.68,"v":6750},{"d":"2024-06-04","o":4.54,"h":4.87,"l":4.5,"c":4.7,"v":1237080},{"d":"2024-06-05","o":37.1,"h":46,"l":20.6,"c":37.2,"v":8957550},{"d":"2024-06-06","o":22.6,"h":24.6,"l":19.5,"c":19.7,"v":860970},{"d":"2024-06-07","o":17.2,"h":18,"l":13.81,"c":15.6,"v":269790},{"d":"2024-06-10","o":14.6,"h":17.82,"l":14.6,"c":16.5,"v":174000},{"d":"2024-06-11","o":15.8,"h":16.6,"l":13.8,"c":14,"v":69170},{"d":"2024-06-12","o":14.4,"h":15.3,"l":13.5,"c":15,"v":260000},{"d":"2024-06-13","o":14.3,"h":14.9,"l":13.53,"c":14.3,"v":55740},{"d":"2024-06-14","o":13.9,"h":14.6,"l":13.29,"c":13.5,"v":43670},{"d":"2024-06-17","o":13.1,"h":13.2,"l":10.4,"c":11.5,"v":770830},{"d":"2024-06-18","o":24.2,"h":25.5,"l":18,"c":21.2,"v":5137140},{"d":"2024-06-20","o":17.5,"h":19.97,"l":17.3,"c":17.8,"v":201450},{"d":"2024-06-21","o":17,"h":19.8,"l":16.6,"c":18.7,"v":97340},{"d":"2024-06-24","o":19.5,"h":20.4,"l":16.8,"c":17,"v":81600},{"d":"2024-06-25","o":17.2,"h":17.4,"l":15,"c":15.4,"v":72340},{"d":"2024-06-26","o":14.8,"h":15.4,"l":14.3,"c":14.5,"v":30990},{"d":"2024-06-27","o":14.7,"h":15.3,"l":14.3,"c":14.8,"v":193660},{"d":"2024-06-28","o":16.3,"h":27.3,"l":15.2,"c":23.1,"v":7161020},{"d":"2024-07-01","o":19.8,"h":23.1,"l":18,"c":20.2,"v":505820},{"d":"2024-07-02","o":20,"h":20,"l":17.3,"c":17.4,"v":136360},{"d":"2024-07-03","o":17.9,"h":18.1,"l":17,"c":17,"v":45460},{"d":"2024-07-05","o":16.5,"h":17.15,"l":15.9,"c":16,"v":57300},{"d":"2024-07-08","o":16,"h":16.7,"l":15.7,"c":15.9,"v":56440},{"d":"2024-07-09","o":16.2,"h":16.3,"l":15.15,"c":15.5,"v":46160},{"d":"2024-07-10","o":15.4,"h":16.1,"l":15.1,"c":15.7,"v":411770},{"d":"2024-07-11","o":17.7,"h":18.4,"l":15.3,"c":16.8,"v":972230},{"d":"2024-07-12","o":16.1,"h":18.7,"l":16.1,"c":18.6,"v":168870},{"d":"2024-07-15","o":20.2,"h":22.1,"l":18.6,"c":20.4,"v":847420},{"d":"2024-07-16","o":20.1,"h":21.3,"l":19.9,"c":20.7,"v":106130},{"d":"2024-07-17","o":20.1,"h":21.1,"l":18,"c":18.6,"v":96410},{"d":"2024-07-18","o":19.1,"h":20.8,"l":18.3,"c":18.6,"v":95020},{"d":"2024-07-19","o":17.7,"h":18.4,"l":14.3,"c":15.6,"v":166000},{"d":"2024-07-22","o":16.2,"h":16.55,"l":15.5,"c":15.8,"v":71320},{"d":"2024-07-23","o":15.9,"h":16,"l":14.7,"c":15,"v":59780},{"d":"2024-07-24","o":14.9,"h":15,"l":13.7,"c":13.8,"v":419280},{"d":"2024-07-25","o":14.7,"h":16.3,"l":13.2,"c":15.8,"v":451130},{"d":"2024-07-26","o":14.7,"h":16.3,"l":14.5,"c":15.8,"v":80060},{"d":"2024-07-29","o":15,"h":15.8,"l":14.9,"c":14.9,"v":46300},{"d":"2024-07-30","o":14.9,"h":15.1,"l":14,"c":14.8,"v":49340},{"d":"2024-07-31","o":14.8,"h":15.81,"l":14.6,"c":15.1,"v":41500},{"d":"2024-08-01","o":15.1,"h":15.3,"l":14.3,"c":14.7,"v":27010},{"d":"2024-08-02","o":14.6,"h":15,"l":13.1,"c":14.8,"v":173140},{"d":"2024-08-05","o":13.2,"h":13.49,"l":12.2,"c":13,"v":37110},{"d":"2024-08-06","o":13.2,"h":13.6,"l":12.8,"c":13.2,"v":23330},{"d":"2024-08-07","o":13.3,"h":13.3,"l":11.6,"c":11.6,"v":31270},{"d":"2024-08-08","o":11.6,"h":12.7,"l":11.5,"c":12.5,"v":25710},{"d":"2024-08-09","o":12,"h":13.2,"l":12,"c":12.9,"v":15440},{"d":"2024-08-12","o":12.9,"h":13.3,"l":12.4,"c":13.1,"v":9270},{"d":"2024-08-13","o":13.1,"h":13.4,"l":12.8,"c":13,"v":9940},{"d":"2024-08-14","o":13,"h":13.1,"l":12.3,"c":12.4,"v":96020},{"d":"2024-08-15","o":13.4,"h":14.7,"l":13,"c":13.8,"v":189210},{"d":"2024-08-16","o":13.5,"h":13.8,"l":12.8,"c":13,"v":36140},{"d":"2024-08-19","o":12.6,"h":13.15,"l":12.4,"c":13,"v":938030},{"d":"2024-08-20","o":15,"h":17.9,"l":13.5,"c":13.8,"v":1097390},{"d":"2024-08-21","o":13.8,"h":14.8,"l":13,"c":14.6,"v":99670},{"d":"2024-08-22","o":14.5,"h":16.8,"l":14.33,"c":15.5,"v":102610},{"d":"2024-08-23","o":15.2,"h":16.5,"l":15.1,"c":15.9,"v":42780},{"d":"2024-08-26","o":16,"h":16.5,"l":15.2,"c":16.4,"v":39010},{"d":"2024-08-27","o":16.7,"h":17.5,"l":15.5,"c":17.3,"v":190240},{"d":"2024-08-28","o":16.9,"h":17.3,"l":15.7,"c":16.8,"v":55330},{"d":"2024-08-29","o":17.3,"h":18.5,"l":16.3,"c":18,"v":69170},{"d":"2024-08-30","o":18.5,"h":18.56,"l":16.5,"c":17.2,"v":57900},{"d":"2024-09-03","o":17.3,"h":17.3,"l":15.3,"c":15.3,"v":47690},{"d":"2024-09-04","o":14.7,"h":15.75,"l":14.5,"c":15.2,"v":25570},{"d":"2024-09-05","o":15,"h":15.09,"l":14.1,"c":14.3,"v":30680},{"d":"2024-09-06","o":14.3,"h":14.5,"l":13.7,"c":14.1,"v":18010},{"d":"2024-09-09","o":14.1,"h":15,"l":13.3,"c":14.9,"v":824710},{"d":"2024-09-10","o":17.7,"h":18.3,"l":15.8,"c":16.65,"v":1224540},{"d":"2024-09-11","o":15.4,"h":16.9,"l":14.5,"c":16.2,"v":151720},{"d":"2024-09-12","o":16,"h":17.5,"l":15.5,"c":16.9,"v":64260},{"d":"2024-09-13","o":17.3,"h":17.8,"l":16.75,"c":16.9,"v":61650},{"d":"2024-09-16","o":17,"h":17.1,"l":16.4,"c":16.6,"v":22840},{"d":"2024-09-17","o":16.7,"h":17.4,"l":16.3,"c":16.6,"v":34640},{"d":"2024-09-18","o":16.7,"h":17,"l":16.05,"c":16.5,"v":38490},{"d":"2024-09-19","o":16.3,"h":16.5,"l":14.8,"c":15,"v":65710},{"d":"2024-09-20","o":14.8,"h":15.7,"l":14.8,"c":15.25,"v":32010},{"d":"2024-09-23","o":15.5,"h":16,"l":15.1,"c":15.8,"v":23270},{"d":"2024-09-24","o":15.7,"h":15.9,"l":15.1,"c":15.5,"v":19280},{"d":"2024-09-25","o":15.7,"h":15.7,"l":14.6,"c":14.8,"v":34190},{"d":"2024-09-26","o":14.6,"h":15.4,"l":14.6,"c":15.3,"v":27410},{"d":"2024-09-27","o":15.2,"h":15.39,"l":13.9,"c":14,"v":54070},{"d":"2024-09-30","o":13.9,"h":14.7,"l":13.9,"c":14.5,"v":33250},{"d":"2024-10-01","o":14.6,"h":14.6,"l":13.9,"c":14.5,"v":24790},{"d":"2024-10-02","o":14.4,"h":14.6,"l":14.2,"c":14.6,"v":16230},{"d":"2024-10-03","o":14.5,"h":14.5,"l":13.9,"c":14.1,"v":16190},{"d":"2024-10-04","o":14.5,"h":14.5,"l":13.8,"c":14,"v":9940},{"d":"2024-10-07","o":14,"h":14.05,"l":13.6,"c":14,"v":20770},{"d":"2024-10-08","o":13.8,"h":14.3,"l":13.8,"c":14.3,"v":8080},{"d":"2024-10-09","o":14.1,"h":14.2,"l":13.8,"c":13.8,"v":10110},{"d":"2024-10-10","o":13.6,"h":14.2,"l":13.6,"c":14,"v":9070},{"d":"2024-10-11","o":13.8,"h":13.8,"l":12.9,"c":13.4,"v":29080},{"d":"2024-10-14","o":13.2,"h":13.8,"l":13.1,"c":13.7,"v":10820},{"d":"2024-10-15","o":13.7,"h":13.9,"l":12.85,"c":12.9,"v":239530},{"d":"2024-10-16","o":13,"h":13.9,"l":12.6,"c":13.8,"v":66990},{"d":"2024-10-17","o":13.3,"h":14.5,"l":13.3,"c":14,"v":27990},{"d":"2024-10-18","o":13.9,"h":14.55,"l":13.8,"c":14.5,"v":21780},{"d":"2024-10-21","o":14.5,"h":14.5,"l":13.7,"c":13.8,"v":11020},{"d":"2024-10-22","o":13.6,"h":13.8,"l":13.1,"c":13.5,"v":16680},{"d":"2024-10-23","o":13.5,"h":13.5,"l":13.1,"c":13.5,"v":16540},{"d":"2024-10-24","o":13.6,"h":13.8,"l":13.4,"c":13.7,"v":12440},{"d":"2024-10-25","o":13.7,"h":13.7,"l":13,"c":13,"v":14940},{"d":"2024-10-28","o":13.1,"h":13.7,"l":13,"c":13.4,"v":29690},{"d":"2024-10-29","o":13.2,"h":13.4,"l":13.05,"c":13.2,"v":13790},{"d":"2024-10-30","o":13.5,"h":13.5,"l":12.9,"c":12.9,"v":20300},{"d":"2024-10-31","o":12.9,"h":13,"l":12.35,"c":12.8,"v":15680},{"d":"2024-11-01","o":13.1,"h":13.2,"l":12.85,"c":13,"v":5840},{"d":"2024-11-04","o":13.2,"h":13.65,"l":13,"c":13.5,"v":11280},{"d":"2024-11-05","o":13.3,"h":13.7,"l":13.1,"c":13.3,"v":4780},{"d":"2024-11-06","o":13.1,"h":14,"l":12.9,"c":13.6,"v":15080},{"d":"2024-11-07","o":13.7,"h":13.8,"l":13.3,"c":13.6,"v":6080},{"d":"2024-11-08","o":13.6,"h":14.2,"l":13.3,"c":14.2,"v":14330},{"d":"2024-11-11","o":14.4,"h":14.4,"l":13.6,"c":13.9,"v":8760},{"d":"2024-11-12","o":13.7,"h":13.9,"l":13.5,"c":13.8,"v":4840},{"d":"2024-11-13","o":13.9,"h":13.9,"l":13.5,"c":13.7,"v":5040},{"d":"2024-11-14","o":13.7,"h":14,"l":12.8,"c":13.3,"v":20070},{"d":"2024-11-15","o":13.1,"h":13.5,"l":12.3,"c":12.7,"v":31020},{"d":"2024-11-18","o":12.7,"h":12.9,"l":11.5,"c":11.8,"v":29170},{"d":"2024-11-19","o":11.7,"h":12.3,"l":11.5,"c":12.1,"v":9870},{"d":"2024-11-20","o":12.1,"h":12.1,"l":11.5,"c":11.9,"v":10100},{"d":"2024-11-21","o":11.9,"h":12.24,"l":11.7,"c":11.9,"v":6780},{"d":"2024-11-22","o":11.9,"h":12.3,"l":11.7,"c":12.1,"v":6410},{"d":"2024-11-25","o":12.9,"h":13.5,"l":12,"c":12.8,"v":128980},{"d":"2024-11-26","o":12.7,"h":12.7,"l":12,"c":12.3,"v":7640},{"d":"2024-11-27","o":12.3,"h":13.2,"l":11.9,"c":12.7,"v":21020},{"d":"2024-11-29","o":12.7,"h":12.7,"l":12.2,"c":12.3,"v":3380},{"d":"2024-12-02","o":12.1,"h":13.1,"l":12.05,"c":12.7,"v":12450},{"d":"2024-12-03","o":12.7,"h":12.7,"l":12.22,"c":12.3,"v":3770},{"d":"2024-12-04","o":12.5,"h":12.7,"l":12.1,"c":12.1,"v":23460},{"d":"2024-12-05","o":12.1,"h":12.3,"l":11.8,"c":12,"v":8250},{"d":"2024-12-06","o":12,"h":12.2,"l":11.3,"c":11.7,"v":10580},{"d":"2024-12-09","o":11.8,"h":11.87,"l":11.6,"c":11.7,"v":4990},{"d":"2024-12-10","o":11.6,"h":12,"l":11.4,"c":11.8,"v":27010},{"d":"2024-12-11","o":12.1,"h":12.1,"l":11.4,"c":11.5,"v":13530},{"d":"2024-12-12","o":11.6,"h":11.9,"l":11.6,"c":11.9,"v":4720},{"d":"2024-12-13","o":11.7,"h":12,"l":11.4,"c":11.5,"v":12990},{"d":"2024-12-16","o":11.6,"h":11.6,"l":10.6,"c":11,"v":19480},{"d":"2024-12-17","o":10.7,"h":11.1,"l":10.5,"c":10.7,"v":9190},{"d":"2024-12-18","o":10.6,"h":10.7,"l":10.3,"c":10.3,"v":8610},{"d":"2024-12-19","o":10.4,"h":10.4,"l":10.1,"c":10.2,"v":7960},{"d":"2024-12-20","o":10.2,"h":10.9,"l":10.1,"c":10.3,"v":17760},{"d":"2024-12-23","o":10.7,"h":11.95,"l":10.6,"c":11.7,"v":100480},{"d":"2024-12-24","o":11.7,"h":11.89,"l":11.3,"c":11.5,"v":13490},{"d":"2024-12-26","o":11.5,"h":11.54,"l":10.9,"c":11.3,"v":13780},{"d":"2024-12-27","o":11.9,"h":12,"l":11,"c":11.1,"v":31970},{"d":"2024-12-30","o":12.2,"h":13.9,"l":11.6,"c":13,"v":312610},{"d":"2024-12-31","o":17.4,"h":17.7,"l":13.1,"c":13.4,"v":1591740},{"d":"2025-01-02","o":14.6,"h":17.4,"l":14.4,"c":17.4,"v":495050},{"d":"2025-01-03","o":16,"h":16.8,"l":14.94,"c":16,"v":202630},{"d":"2025-01-06","o":16.6,"h":17.8,"l":16.2,"c":16.6,"v":146820},{"d":"2025-01-07","o":16.2,"h":16.25,"l":14,"c":15.4,"v":87290},{"d":"2025-01-08","o":14.6,"h":14.7,"l":13.2,"c":14,"v":60050},{"d":"2025-01-10","o":14.1,"h":14.2,"l":13.3,"c":13.5,"v":28800},{"d":"2025-01-13","o":13.1,"h":13.9,"l":12.8,"c":13.4,"v":37010},{"d":"2025-01-14","o":13.6,"h":13.9,"l":12.85,"c":13,"v":19330},{"d":"2025-01-15","o":13.1,"h":13.8,"l":12.9,"c":13.4,"v":39410},{"d":"2025-01-16","o":13.7,"h":14.2,"l":13.06,"c":13.9,"v":36720},{"d":"2025-01-17","o":14.5,"h":15.25,"l":13.7,"c":15.1,"v":55110},{"d":"2025-01-21","o":16.1,"h":16.4,"l":14,"c":14.5,"v":109470},{"d":"2025-01-22","o":14.7,"h":16.9,"l":14.2,"c":15.7,"v":206280},{"d":"2025-01-23","o":15.5,"h":16,"l":14.7,"c":14.9,"v":52040},{"d":"2025-01-24","o":15.1,"h":15.3,"l":13.8,"c":14.2,"v":47270},{"d":"2025-01-27","o":13.7,"h":14,"l":13.4,"c":13.4,"v":28230},{"d":"2025-01-28","o":13.7,"h":14.1,"l":13.4,"c":13.8,"v":7550},{"d":"2025-01-29","o":13.6,"h":14,"l":13.4,"c":13.7,"v":29130},{"d":"2025-01-30","o":13.8,"h":14,"l":12.3,"c":13,"v":41120},{"d":"2025-01-31","o":13.2,"h":13.59,"l":12.6,"c":12.9,"v":14440},{"d":"2025-02-03","o":12.5,"h":12.83,"l":12.1,"c":12.3,"v":33050},{"d":"2025-02-04","o":12.2,"h":13,"l":11.9,"c":12.3,"v":41500},{"d":"2025-02-05","o":12.1,"h":12.6,"l":12,"c":12.1,"v":36480},{"d":"2025-02-06","o":12.3,"h":12.5,"l":12.1,"c":12.5,"v":13850},{"d":"2025-02-07","o":12.4,"h":12.9,"l":12.2,"c":12.2,"v":13420},{"d":"2025-02-10","o":12.3,"h":12.3,"l":11.7,"c":12.1,"v":20140},{"d":"2025-02-11","o":12.1,"h":12.7,"l":11.9,"c":12.5,"v":15020},{"d":"2025-02-12","o":12.2,"h":13.1,"l":12.2,"c":12.8,"v":35860},{"d":"2025-02-13","o":13,"h":13.3,"l":12.4,"c":12.5,"v":12630},{"d":"2025-02-14","o":12.4,"h":13,"l":11.9,"c":12.1,"v":23670},{"d":"2025-02-18","o":12.1,"h":12.55,"l":11.9,"c":12,"v":11910},{"d":"2025-02-19","o":12,"h":12.6,"l":11.5,"c":11.65,"v":42610},{"d":"2025-02-20","o":11.5,"h":11.9,"l":11.5,"c":11.6,"v":12610},{"d":"2025-02-21","o":11.7,"h":11.94,"l":10.9,"c":10.9,"v":28340},{"d":"2025-02-24","o":10.9,"h":11.2,"l":9.7,"c":10,"v":39470},{"d":"2025-02-25","o":9.9,"h":10.4,"l":9.7,"c":9.71,"v":30260},{"d":"2025-02-26","o":9.9,"h":10.4,"l":9.7,"c":10,"v":3830},{"d":"2025-02-27","o":10.3,"h":10.8,"l":10.02,"c":10.3,"v":8610},{"d":"2025-02-28","o":10.3,"h":10.52,"l":9.8,"c":9.96,"v":6290},{"d":"2025-03-03","o":10.1,"h":10.4,"l":9.65,"c":9.97,"v":10470},{"d":"2025-03-04","o":9.8,"h":9.85,"l":8.8,"c":9.14,"v":13530},{"d":"2025-03-05","o":9.1,"h":9.5,"l":9.1,"c":9.1,"v":3280},{"d":"2025-03-06","o":8.94,"h":9.05,"l":7.4,"c":8.41,"v":28170},{"d":"2025-03-07","o":8.28,"h":8.71,"l":8.25,"c":8.4,"v":9920},{"d":"2025-03-10","o":8.05,"h":8.2,"l":7.5,"c":7.53,"v":8720},{"d":"2025-03-11","o":7.3,"h":7.44,"l":7.02,"c":7.2,"v":9430},{"d":"2025-03-12","o":7.1,"h":7.1,"l":6.77,"c":6.8,"v":11720},{"d":"2025-03-13","o":6.9,"h":7.06,"l":6.61,"c":6.67,"v":4940},{"d":"2025-03-14","o":7.1,"h":7.7,"l":6.81,"c":7.58,"v":12440},{"d":"2025-03-17","o":7.47,"h":8.4,"l":7.38,"c":8.15,"v":10180},{"d":"2025-03-18","o":8.2,"h":12.9,"l":8.2,"c":10.9,"v":311100},{"d":"2025-03-19","o":11,"h":11.8,"l":10.2,"c":11.1,"v":67920},{"d":"2025-03-20","o":11.1,"h":11.9,"l":10.7,"c":11.3,"v":31390},{"d":"2025-03-21","o":11.3,"h":11.48,"l":10.4,"c":10.8,"v":21780},{"d":"2025-03-24","o":11.4,"h":11.5,"l":10.1,"c":10.3,"v":42490},{"d":"2025-03-25","o":9.56,"h":10,"l":8.8,"c":10,"v":29970},{"d":"2025-03-26","o":10.3,"h":10.35,"l":9.72,"c":10.2,"v":6320},{"d":"2025-03-27","o":10.3,"h":10.3,"l":9.4,"c":9.5,"v":20020},{"d":"2025-03-28","o":8.3,"h":8.3,"l":6.9,"c":7.1,"v":111070},{"d":"2025-03-31","o":7.1,"h":7.6,"l":7,"c":7.5,"v":33240},{"d":"2025-04-01","o":7.36,"h":7.5,"l":6.9,"c":7.38,"v":24590},{"d":"2025-04-02","o":7.26,"h":7.4,"l":6.9,"c":7.16,"v":11860},{"d":"2025-04-03","o":6.97,"h":7.08,"l":6.4,"c":6.8,"v":34680},{"d":"2025-04-04","o":6.33,"h":6.53,"l":5.9,"c":6.1,"v":19400},{"d":"2025-04-07","o":5.7,"h":6.1,"l":5.29,"c":5.6,"v":11530},{"d":"2025-04-08","o":6.4,"h":6.53,"l":6,"c":6.12,"v":16900},{"d":"2025-04-09","o":5.92,"h":6.49,"l":5.6,"c":6.44,"v":16940},{"d":"2025-04-10","o":6.45,"h":6.74,"l":6.3,"c":6.49,"v":8030},{"d":"2025-04-11","o":6.8,"h":6.85,"l":6.4,"c":6.5,"v":4800},{"d":"2025-04-14","o":6.8,"h":6.81,"l":6.54,"c":6.7,"v":6200},{"d":"2025-04-15","o":6.47,"h":6.82,"l":6.32,"c":6.78,"v":4700},{"d":"2025-04-16","o":6.74,"h":7,"l":6.29,"c":6.29,"v":6150},{"d":"2025-04-17","o":6.3,"h":6.68,"l":6.26,"c":6.46,"v":3970},{"d":"2025-04-21","o":6.4,"h":6.7,"l":6.1,"c":6.19,"v":4100},{"d":"2025-04-22","o":6.55,"h":6.58,"l":6,"c":6.27,"v":3760},{"d":"2025-04-23","o":6.18,"h":6.9,"l":6.18,"c":6.7,"v":4910},{"d":"2025-04-24","o":7,"h":7.4,"l":6.8,"c":7.1,"v":8130},{"d":"2025-04-25","o":7.2,"h":7.53,"l":7.1,"c":7.3,"v":7150},{"d":"2025-04-28","o":7.3,"h":7.58,"l":7.1,"c":7.36,"v":6520},{"d":"2025-04-29","o":7.2,"h":7.55,"l":6.84,"c":7.4,"v":6680},{"d":"2025-04-30","o":7.3,"h":7.5,"l":7.05,"c":7.35,"v":7980},{"d":"2025-05-01","o":7.4,"h":7.85,"l":7.4,"c":7.7,"v":9290},{"d":"2025-05-02","o":7.97,"h":8,"l":7.43,"c":7.64,"v":2670},{"d":"2025-05-05","o":7.6,"h":7.9,"l":7.5,"c":7.86,"v":3110},{"d":"2025-05-06","o":7.7,"h":7.8,"l":7.44,"c":7.69,"v":5030},{"d":"2025-05-07","o":7.69,"h":7.8,"l":7.37,"c":7.56,"v":5590},{"d":"2025-05-08","o":7.45,"h":7.9,"l":6.81,"c":7.19,"v":8910},{"d":"2025-05-09","o":7.08,"h":7.8,"l":6.97,"c":7.4,"v":5880},{"d":"2025-05-12","o":7.96,"h":8.09,"l":7.6,"c":7.7,"v":15790},{"d":"2025-05-13","o":8,"h":8.1,"l":7.7,"c":8,"v":17760},{"d":"2025-05-14","o":7.5,"h":7.98,"l":7,"c":7.61,"v":26950},{"d":"2025-05-15","o":7.23,"h":7.46,"l":7.01,"c":7.2,"v":2980},{"d":"2025-05-16","o":7.26,"h":7.56,"l":7.04,"c":7.2,"v":10670},{"d":"2025-05-19","o":7.05,"h":7.5,"l":6.57,"c":7.35,"v":5990},{"d":"2025-05-20","o":6.9,"h":7.3,"l":6.53,"c":6.7,"v":6310},{"d":"2025-05-21","o":6.5,"h":6.78,"l":6.3,"c":6.35,"v":17370},{"d":"2025-05-22","o":6.65,"h":6.7,"l":6.35,"c":6.68,"v":6650},{"d":"2025-05-23","o":6.67,"h":6.7,"l":6.3,"c":6.57,"v":4680},{"d":"2025-05-27","o":6.5,"h":7.03,"l":6.5,"c":6.78,"v":5450},{"d":"2025-05-28","o":6.7,"h":7.7,"l":6.7,"c":7.5,"v":111180},{"d":"2025-05-29","o":6.71,"h":6.93,"l":6.44,"c":6.93,"v":375840},{"d":"2025-05-30","o":6.7,"h":6.97,"l":6.5,"c":6.8,"v":18820},{"d":"2025-06-02","o":6.5,"h":7.7,"l":6.5,"c":7.3,"v":24560},{"d":"2025-06-03","o":7.6,"h":7.6,"l":7.16,"c":7.5,"v":9520},{"d":"2025-06-04","o":7.18,"h":7.36,"l":6.6,"c":7.01,"v":18880},{"d":"2025-06-05","o":7.16,"h":7.18,"l":6.77,"c":7.11,"v":4380},{"d":"2025-06-06","o":6.85,"h":7.32,"l":6.85,"c":7.08,"v":5750},{"d":"2025-06-09","o":6.91,"h":7.25,"l":6.8,"c":7.01,"v":6120},{"d":"2025-06-10","o":7,"h":7.2,"l":6.91,"c":7,"v":8260},{"d":"2025-06-11","o":7,"h":7.18,"l":6.91,"c":7.13,"v":7370},{"d":"2025-06-12","o":6.9,"h":7.12,"l":6.49,"c":6.9,"v":11080},{"d":"2025-06-13","o":7,"h":7,"l":6.53,"c":6.75,"v":4950},{"d":"2025-06-16","o":6.7,"h":6.8,"l":6.5,"c":6.5,"v":24110},{"d":"2025-06-17","o":6.4,"h":6.85,"l":6.3,"c":6.45,"v":6940},{"d":"2025-06-18","o":6.77,"h":6.77,"l":6.45,"c":6.7,"v":5000},{"d":"2025-06-20","o":7,"h":7,"l":6.34,"c":6.34,"v":19030},{"d":"2025-06-23","o":6.69,"h":6.69,"l":6.4,"c":6.4,"v":9860},{"d":"2025-06-24","o":6.44,"h":6.7,"l":6.2,"c":6.34,"v":53040},{"d":"2025-06-25","o":6.5,"h":6.64,"l":5.98,"c":6.1,"v":15950},{"d":"2025-06-26","o":6.5,"h":6.64,"l":6.02,"c":6.2,"v":32220},{"d":"2025-06-27","o":6.12,"h":6.46,"l":5.8,"c":5.99,"v":24080},{"d":"2025-06-30","o":6,"h":6.15,"l":5.86,"c":6.15,"v":7940},{"d":"2025-07-01","o":5.7,"h":5.9,"l":5.5,"c":5.7,"v":33990},{"d":"2025-07-02","o":5.7,"h":6,"l":5.7,"c":5.81,"v":5360},{"d":"2025-07-03","o":5.8,"h":5.98,"l":5.63,"c":5.91,"v":3120},{"d":"2025-07-07","o":5.53,"h":5.89,"l":5.53,"c":5.79,"v":8550},{"d":"2025-07-08","o":5.82,"h":6.07,"l":5.65,"c":5.95,"v":3860},{"d":"2025-07-09","o":5.95,"h":6.07,"l":5.86,"c":6.06,"v":12240},{"d":"2025-07-10","o":6.1,"h":6.1,"l":5.75,"c":5.9,"v":25250},{"d":"2025-07-11","o":6,"h":6,"l":5.8,"c":5.88,"v":8340},{"d":"2025-07-14","o":6,"h":6,"l":5.8,"c":6,"v":11310},{"d":"2025-07-15","o":6,"h":6,"l":5.6,"c":5.68,"v":13850},{"d":"2025-07-16","o":5.65,"h":5.8,"l":5.25,"c":5.3,"v":32420},{"d":"2025-07-17","o":5.3,"h":5.5,"l":5.21,"c":5.3,"v":15730},{"d":"2025-07-18","o":5.37,"h":5.4,"l":5.15,"c":5.27,"v":17210},{"d":"2025-07-21","o":5.25,"h":5.4,"l":5.21,"c":5.4,"v":13650},{"d":"2025-07-22","o":5.4,"h":5.49,"l":5.17,"c":5.33,"v":9990},{"d":"2025-07-23","o":5.5,"h":5.5,"l":5.3,"c":5.4,"v":10920},{"d":"2025-07-24","o":5.38,"h":5.38,"l":5.21,"c":5.25,"v":16030},{"d":"2025-07-25","o":5.49,"h":5.49,"l":5.25,"c":5.31,"v":10000},{"d":"2025-07-28","o":5.4,"h":5.72,"l":5.22,"c":5.24,"v":26750},{"d":"2025-07-29","o":5.3,"h":5.36,"l":5.1,"c":5.16,"v":18570},{"d":"2025-07-30","o":5.08,"h":5.1,"l":4.81,"c":5.1,"v":13980},{"d":"2025-07-31","o":5.14,"h":5.14,"l":4.9,"c":5.01,"v":9920},{"d":"2025-08-01","o":4.91,"h":5,"l":4.5,"c":4.7,"v":24650},{"d":"2025-08-04","o":4.7,"h":5.45,"l":4.7,"c":5.3,"v":71210},{"d":"2025-08-05","o":5.4,"h":6.31,"l":5.27,"c":5.49,"v":245420},{"d":"2025-08-06","o":5.78,"h":5.97,"l":5.1,"c":5.55,"v":132790},{"d":"2025-08-07","o":5.7,"h":6.2,"l":5.3,"c":6,"v":92240},{"d":"2025-08-08","o":6.2,"h":6.6,"l":5.95,"c":6.15,"v":86220},{"d":"2025-08-11","o":6.01,"h":6.2,"l":5.7,"c":5.92,"v":30550},{"d":"2025-08-12","o":5.98,"h":6.3,"l":5.8,"c":6.15,"v":32510},{"d":"2025-08-13","o":6.33,"h":6.4,"l":5.9,"c":6.29,"v":34800},{"d":"2025-08-14","o":6.2,"h":6.25,"l":5.96,"c":6.16,"v":14120},{"d":"2025-08-15","o":5.6,"h":5.87,"l":4.7,"c":5.05,"v":131440},{"d":"2025-08-18","o":4.9,"h":5,"l":4.8,"c":4.9,"v":9790},{"d":"2025-08-19","o":4.9,"h":4.97,"l":4.68,"c":4.75,"v":44330},{"d":"2025-08-20","o":4.71,"h":4.84,"l":4.53,"c":4.7,"v":25160},{"d":"2025-08-21","o":4.67,"h":4.87,"l":4.6,"c":4.7,"v":13770},{"d":"2025-08-22","o":4.7,"h":4.84,"l":4.7,"c":4.8,"v":24540},{"d":"2025-08-25","o":4.8,"h":4.94,"l":4.65,"c":4.65,"v":20750},{"d":"2025-08-26","o":4.6,"h":4.72,"l":3.8,"c":3.9,"v":88570},{"d":"2025-08-27","o":3.84,"h":3.9,"l":3.75,"c":3.86,"v":23470},{"d":"2025-08-28","o":3.87,"h":4.69,"l":3.51,"c":3.63,"v":490690},{"d":"2025-08-29","o":3.6,"h":3.75,"l":3.41,"c":3.62,"v":75930},{"d":"2025-09-02","o":6.05,"h":6.28,"l":3.63,"c":4.57,"v":15180770},{"d":"2025-09-03","o":4.25,"h":4.7,"l":3.82,"c":4.32,"v":464890},{"d":"2025-09-04","o":4.48,"h":4.78,"l":3.9,"c":4.04,"v":260390},{"d":"2025-09-05","o":4.05,"h":4.49,"l":4.03,"c":4.35,"v":148940},{"d":"2025-09-08","o":4.2,"h":4.8,"l":4.2,"c":4.66,"v":162690},{"d":"2025-09-09","o":4.4,"h":4.8,"l":4.32,"c":4.48,"v":120380},{"d":"2025-09-10","o":4.33,"h":4.71,"l":4.2,"c":4.3,"v":70990},{"d":"2025-09-11","o":4.68,"h":5.15,"l":4.25,"c":4.43,"v":614960},{"d":"2025-09-12","o":4.38,"h":4.65,"l":4.24,"c":4.36,"v":62730},{"d":"2025-09-15","o":4.3,"h":4.36,"l":4.1,"c":4.27,"v":66240},{"d":"2025-09-16","o":4.23,"h":4.4,"l":4.1,"c":4.28,"v":45510},{"d":"2025-09-17","o":4.2,"h":4.4,"l":4.14,"c":4.36,"v":35530},{"d":"2025-09-18","o":4.21,"h":4.36,"l":4.01,"c":4.2,"v":41520},{"d":"2025-09-19","o":4.2,"h":4.44,"l":4.04,"c":4.17,"v":688310},{"d":"2025-09-22","o":4.1,"h":4.2,"l":4.03,"c":4.19,"v":55810},{"d":"2025-09-23","o":4,"h":4.19,"l":3.55,"c":3.99,"v":61340},{"d":"2025-09-24","o":3.97,"h":4.1,"l":3.89,"c":3.96,"v":22870},{"d":"2025-09-25","o":3.96,"h":4,"l":3.84,"c":3.94,"v":30300},{"d":"2025-09-26","o":3.98,"h":3.99,"l":3.72,"c":3.93,"v":37400},{"d":"2025-09-29","o":3.9,"h":4.01,"l":3.8,"c":3.95,"v":28810},{"d":"2025-09-30","o":3.78,"h":3.95,"l":3.55,"c":3.69,"v":75810},{"d":"2025-10-01","o":3.9,"h":4.24,"l":3.3,"c":3.42,"v":1507410},{"d":"2025-10-02","o":3.7,"h":3.86,"l":3.56,"c":3.7,"v":3953040},{"d":"2025-10-03","o":6.61,"h":7.8,"l":5.61,"c":6.25,"v":35117050},{"d":"2025-10-06","o":5.94,"h":6.9,"l":5.84,"c":6.54,"v":1278910},{"d":"2025-10-07","o":6.29,"h":8.6,"l":5.82,"c":6.69,"v":2128010},{"d":"2025-10-08","o":6.74,"h":7.25,"l":6.51,"c":6.98,"v":358250},{"d":"2025-10-09","o":6.67,"h":7.21,"l":5.71,"c":6,"v":393870},{"d":"2025-10-10","o":6.14,"h":6.53,"l":5.14,"c":5.15,"v":258740},{"d":"2025-10-13","o":5.3,"h":6.3,"l":5.3,"c":6.17,"v":209120},{"d":"2025-10-14","o":6.12,"h":6.33,"l":5.77,"c":5.96,"v":131440},{"d":"2025-10-15","o":6.06,"h":6.19,"l":5.5,"c":5.87,"v":123400},{"d":"2025-10-16","o":5.61,"h":5.8,"l":5.3,"c":5.36,"v":91950},{"d":"2025-10-17","o":5.05,"h":5.29,"l":4.81,"c":4.97,"v":120210},{"d":"2025-10-20","o":5.1,"h":5.1,"l":4.7,"c":4.8,"v":93360},{"d":"2025-10-21","o":4.71,"h":5.03,"l":4.6,"c":4.72,"v":53260},{"d":"2025-10-22","o":4.6,"h":4.72,"l":4.22,"c":4.4,"v":67750},{"d":"2025-10-23","o":4.4,"h":5.15,"l":4.4,"c":5.09,"v":1948410},{"d":"2025-10-24","o":6.27,"h":6.29,"l":5.13,"c":5.27,"v":1468290},{"d":"2025-10-27","o":5.47,"h":6.27,"l":5.33,"c":5.77,"v":520600},{"d":"2025-10-28","o":5.85,"h":6.93,"l":5.7,"c":6.17,"v":628520},{"d":"2025-10-29","o":6.2,"h":6.66,"l":5.53,"c":5.8,"v":217440},{"d":"2025-10-30","o":5.5,"h":7.5,"l":5.5,"c":6.38,"v":346490},{"d":"2025-10-31","o":6.3,"h":6.5,"l":5.4,"c":5.5,"v":341050},{"d":"2025-11-03","o":5.2,"h":5.39,"l":4.8,"c":5,"v":157640},{"d":"2025-11-04","o":4.8,"h":5.1,"l":4.5,"c":4.59,"v":65100},{"d":"2025-11-05","o":4.55,"h":4.97,"l":4.52,"c":4.92,"v":72010},{"d":"2025-11-06","o":4.81,"h":4.92,"l":4.1,"c":4.15,"v":107500},{"d":"2025-11-07","o":4,"h":4.45,"l":4,"c":4.41,"v":48690},{"d":"2025-11-10","o":4.38,"h":4.41,"l":4.12,"c":4.21,"v":47170},{"d":"2025-11-11","o":4.2,"h":4.32,"l":3.84,"c":4.05,"v":51280},{"d":"2025-11-12","o":4.3,"h":5.4,"l":4.06,"c":4.97,"v":1095580},{"d":"2025-11-13","o":4.65,"h":5.1,"l":4.05,"c":4.29,"v":205290},{"d":"2025-11-14","o":3.9,"h":4.25,"l":3.8,"c":3.92,"v":186830},{"d":"2025-11-17","o":4.2,"h":4.2,"l":3.2,"c":3.22,"v":208660},{"d":"2025-11-18","o":3.2,"h":3.47,"l":2.9,"c":3.15,"v":125700},{"d":"2025-11-19","o":3.13,"h":3.63,"l":3.13,"c":3.31,"v":127600},{"d":"2025-11-20","o":3.28,"h":3.49,"l":3.12,"c":3.2,"v":73100},{"d":"2025-11-21","o":3.16,"h":3.2,"l":2.9,"c":3.13,"v":56300},{"d":"2025-11-24","o":3.13,"h":3.13,"l":2.64,"c":2.74,"v":76600},{"d":"2025-11-25","o":2.75,"h":2.88,"l":2.74,"c":2.8,"v":72400},{"d":"2025-11-26","o":2.79,"h":2.95,"l":2.78,"c":2.93,"v":40300},{"d":"2025-11-28","o":2.96,"h":3.12,"l":2.93,"c":3.1,"v":30200},{"d":"2025-12-01","o":3.04,"h":3.3,"l":2.96,"c":3.11,"v":43800},{"d":"2025-12-02","o":3.14,"h":3.25,"l":2.88,"c":2.92,"v":46200},{"d":"2025-12-03","o":2.99,"h":3.03,"l":2.86,"c":2.89,"v":53500},{"d":"2025-12-04","o":2.88,"h":3.17,"l":2.87,"c":3.17,"v":61800},{"d":"2025-12-05","o":3.17,"h":3.17,"l":2.66,"c":2.72,"v":147200},{"d":"2025-12-08","o":2.74,"h":2.88,"l":2.71,"c":2.8,"v":771600},{"d":"2025-12-09","o":2.7,"h":3.1,"l":2.55,"c":3.05,"v":395800},{"d":"2025-12-10","o":3.03,"h":3.09,"l":2.66,"c":2.94,"v":168500},{"d":"2025-12-11","o":2.86,"h":2.93,"l":2.61,"c":2.66,"v":189000},{"d":"2025-12-12","o":2.61,"h":2.69,"l":2.41,"c":2.46,"v":163800},{"d":"2025-12-15","o":1.93,"h":1.98,"l":1.51,"c":1.54,"v":564000},{"d":"2025-12-16","o":1.52,"h":1.65,"l":1.15,"c":1.32,"v":18299900},{"d":"2025-12-17","o":1.25,"h":1.25,"l":0.96,"c":1.1,"v":13841100},{"d":"2025-12-18","o":0.63,"h":0.65,"l":0.55,"c":0.62,"v":12175900},{"d":"2025-12-19","o":0.58,"h":0.62,"l":0.5,"c":0.57,"v":2336700},{"d":"2025-12-22","o":0.55,"h":0.6,"l":0.54,"c":0.59,"v":1251100},{"d":"2025-12-23","o":0.59,"h":0.59,"l":0.54,"c":0.57,"v":1087900},{"d":"2025-12-24","o":0.53,"h":0.57,"l":0.5,"c":0.57,"v":669100},{"d":"2025-12-26","o":0.54,"h":0.56,"l":0.51,"c":0.52,"v":692900},{"d":"2025-12-29","o":0.5,"h":0.53,"l":0.44,"c":0.48,"v":1133600},{"d":"2025-12-30","o":0.47,"h":0.51,"l":0.45,"c":0.48,"v":623900},{"d":"2025-12-31","o":0.5,"h":0.52,"l":0.47,"c":0.5,"v":619000},{"d":"2026-01-02","o":0.5,"h":0.51,"l":0.48,"c":0.49,"v":427500},{"d":"2026-01-05","o":0.49,"h":0.54,"l":0.47,"c":0.5,"v":709800},{"d":"2026-01-06","o":0.51,"h":0.62,"l":0.51,"c":0.58,"v":1180100},{"d":"2026-01-07","o":0.59,"h":0.59,"l":0.51,"c":0.51,"v":640900},{"d":"2026-01-08","o":0.54,"h":0.54,"l":0.5,"c":0.5,"v":295100},{"d":"2026-01-09","o":0.51,"h":0.52,"l":0.48,"c":0.49,"v":314000},{"d":"2026-01-12","o":0.49,"h":0.5,"l":0.45,"c":0.47,"v":464700},{"d":"2026-01-13","o":0.45,"h":0.5,"l":0.41,"c":0.43,"v":985800},{"d":"2026-01-14","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":301300},{"d":"2026-01-15","o":0.49,"h":0.51,"l":0.43,"c":0.48,"v":8619200},{"d":"2026-01-16","o":0.47,"h":0.48,"l":0.44,"c":0.47,"v":946300},{"d":"2026-01-20","o":0.45,"h":0.47,"l":0.42,"c":0.44,"v":583900},{"d":"2026-01-21","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":297600},{"d":"2026-01-22","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":402600},{"d":"2026-01-23","o":0.46,"h":0.48,"l":0.43,"c":0.47,"v":373300},{"d":"2026-01-26","o":0.48,"h":0.48,"l":0.45,"c":0.46,"v":237600},{"d":"2026-01-27","o":0.45,"h":0.52,"l":0.45,"c":0.51,"v":567600},{"d":"2026-01-28","o":0.52,"h":0.52,"l":0.46,"c":0.46,"v":259100},{"d":"2026-01-29","o":0.48,"h":0.49,"l":0.38,"c":0.48,"v":16899000},{"d":"2026-01-30","o":0.46,"h":0.48,"l":0.45,"c":0.47,"v":1383600},{"d":"2026-02-02","o":0.45,"h":0.49,"l":0.44,"c":0.47,"v":871300},{"d":"2026-02-03","o":0.47,"h":0.5,"l":0.45,"c":0.48,"v":553500},{"d":"2026-02-04","o":0.46,"h":0.5,"l":0.45,"c":0.48,"v":404500},{"d":"2026-02-05","o":0.47,"h":0.47,"l":0.43,"c":0.44,"v":563500},{"d":"2026-02-06","o":0.44,"h":0.46,"l":0.43,"c":0.45,"v":766700},{"d":"2026-02-09","o":0.39,"h":0.39,"l":0.31,"c":0.31,"v":2409600},{"d":"2026-02-10","o":0.31,"h":0.32,"l":0.26,"c":0.27,"v":1363700},{"d":"2026-02-11","o":0.27,"h":0.27,"l":0.22,"c":0.23,"v":1019800},{"d":"2026-02-12","o":0.24,"h":0.24,"l":0.22,"c":0.23,"v":749900},{"d":"2026-02-13","o":0.23,"h":0.25,"l":0.23,"c":0.23,"v":603500},{"d":"2026-02-17","o":0.23,"h":0.24,"l":0.2,"c":0.22,"v":711400},{"d":"2026-02-18","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":294800},{"d":"2026-02-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":229700},{"d":"2026-02-20","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":452600},{"d":"2026-02-23","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":465900},{"d":"2026-02-24","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":382400},{"d":"2026-02-25","o":0.2,"h":0.22,"l":0.19,"c":0.2,"v":1639600},{"d":"2026-02-26","o":0.21,"h":0.21,"l":0.17,"c":0.18,"v":894200},{"d":"2026-02-27","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":425800},{"d":"2026-03-02","o":0.18,"h":0.19,"l":0.17,"c":0.19,"v":1256900},{"d":"2026-03-03","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":23268500},{"d":"2026-03-04","o":0.41,"h":0.73,"l":0.4,"c":0.54,"v":1069328200},{"d":"2026-03-05","o":0.39,"h":0.45,"l":0.33,"c":0.39,"v":50632600},{"d":"2026-03-06","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":13011000},{"d":"2026-03-09","o":0.33,"h":0.5,"l":0.31,"c":0.4,"v":69237500},{"d":"2026-03-10","o":0.33,"h":0.43,"l":0.33,"c":0.38,"v":7732600},{"d":"2026-03-11","o":0.47,"h":0.68,"l":0.43,"c":0.56,"v":380114700},{"d":"2026-03-12","o":0.48,"h":0.5,"l":0.43,"c":0.45,"v":17672000},{"d":"2026-03-13","o":0.43,"h":0.44,"l":0.38,"c":0.4,"v":7561100},{"d":"2026-03-16","o":0.4,"h":0.4,"l":0.33,"c":0.35,"v":6375100},{"d":"2026-03-17","o":0.34,"h":0.34,"l":0.3,"c":0.33,"v":4165300},{"d":"2026-03-18","o":0.32,"h":0.32,"l":0.26,"c":0.27,"v":11842500},{"d":"2026-03-19","o":0.29,"h":0.34,"l":0.28,"c":0.29,"v":47103000},{"d":"2026-03-20","o":0.29,"h":0.33,"l":0.26,"c":0.31,"v":6609200},{"d":"2026-03-23","o":0.3,"h":0.45,"l":0.29,"c":0.43,"v":19180900},{"d":"2026-03-24","o":0.49,"h":0.5,"l":0.36,"c":0.38,"v":33132700},{"d":"2026-03-25","o":0.38,"h":0.44,"l":0.38,"c":0.4,"v":5265700},{"d":"2026-03-26","o":0.4,"h":0.43,"l":0.36,"c":0.38,"v":3059800},{"d":"2026-03-27","o":0.38,"h":0.38,"l":0.34,"c":0.36,"v":1884700},{"d":"2026-03-30","o":0.35,"h":0.39,"l":0.32,"c":0.35,"v":2440700},{"d":"2026-03-31","o":0.35,"h":0.38,"l":0.32,"c":0.37,"v":1937794},{"d":"2026-04-01","o":0.35,"h":0.39,"l":0.34,"c":0.36,"v":1488330},{"d":"2026-04-02","o":0.35,"h":0.38,"l":0.34,"c":0.36,"v":820972},{"d":"2026-04-06","o":0.37,"h":0.39,"l":0.35,"c":0.35,"v":1257307},{"d":"2026-04-07","o":0.36,"h":0.36,"l":0.32,"c":0.34,"v":2399482},{"d":"2026-04-08","o":0.34,"h":0.36,"l":0.34,"c":0.34,"v":1127164},{"d":"2026-04-09","o":0.34,"h":0.36,"l":0.08,"c":0.09,"v":62839699}]