[{"d":"2023-02-03","o":588,"h":698,"l":303,"c":355,"v":24634},{"d":"2023-02-06","o":292,"h":302,"l":254.1,"c":255,"v":5751},{"d":"2023-02-07","o":250,"h":265.1,"l":240,"c":243,"v":1500},{"d":"2023-02-08","o":240,"h":255,"l":218,"c":220,"v":2130},{"d":"2023-02-09","o":222,"h":227,"l":181,"c":187,"v":3670},{"d":"2023-02-10","o":178,"h":182,"l":171.5,"c":174,"v":844},{"d":"2023-02-13","o":175,"h":234,"l":173,"c":183,"v":7758},{"d":"2023-02-14","o":196,"h":196,"l":167.5,"c":177,"v":2259},{"d":"2023-02-15","o":178,"h":186,"l":169,"c":179,"v":1945},{"d":"2023-02-16","o":174,"h":180,"l":162,"c":166,"v":791},{"d":"2023-02-17","o":166,"h":175,"l":165,"c":174,"v":413},{"d":"2023-02-21","o":176,"h":176,"l":162.9,"c":165,"v":390},{"d":"2023-02-22","o":166,"h":178,"l":165,"c":167,"v":390},{"d":"2023-02-23","o":172,"h":175,"l":162,"c":170.5,"v":344},{"d":"2023-02-24","o":166.5,"h":170,"l":154,"c":155,"v":384},{"d":"2023-02-27","o":162,"h":236,"l":154.4,"c":221,"v":33459},{"d":"2023-02-28","o":205,"h":214,"l":143,"c":166,"v":7934},{"d":"2023-03-01","o":166,"h":214,"l":162,"c":190,"v":8679},{"d":"2023-03-02","o":180,"h":214,"l":180,"c":204,"v":3600},{"d":"2023-03-03","o":204,"h":300,"l":194,"c":211,"v":25350},{"d":"2023-03-06","o":194,"h":195,"l":166,"c":186,"v":2831},{"d":"2023-03-07","o":182,"h":189,"l":178,"c":183,"v":587},{"d":"2023-03-08","o":178,"h":183,"l":167,"c":175,"v":1792},{"d":"2023-03-09","o":179,"h":182,"l":174,"c":178,"v":249},{"d":"2023-03-10","o":170,"h":178,"l":161,"c":174,"v":1063},{"d":"2023-03-13","o":176,"h":176,"l":153,"c":164,"v":376},{"d":"2023-03-14","o":160,"h":176,"l":160,"c":171,"v":517},{"d":"2023-03-15","o":174,"h":174,"l":158.8,"c":165,"v":113},{"d":"2023-03-16","o":160,"h":162.9,"l":153,"c":160,"v":276},{"d":"2023-03-17","o":177,"h":178,"l":157,"c":159,"v":1098},{"d":"2023-03-20","o":161,"h":200,"l":161,"c":175,"v":6065},{"d":"2023-03-21","o":181,"h":193,"l":166,"c":189,"v":1893},{"d":"2023-03-22","o":183,"h":183,"l":168,"c":175,"v":843},{"d":"2023-03-23","o":178,"h":182,"l":167,"c":168,"v":436},{"d":"2023-03-24","o":168,"h":175.8,"l":156,"c":167,"v":474},{"d":"2023-03-27","o":169,"h":170,"l":151,"c":156,"v":954},{"d":"2023-03-28","o":156,"h":158,"l":148,"c":148,"v":546},{"d":"2023-03-29","o":144,"h":159,"l":142,"c":145,"v":752},{"d":"2023-03-30","o":143,"h":150.5,"l":141,"c":145,"v":381},{"d":"2023-03-31","o":143,"h":143,"l":124,"c":130,"v":589},{"d":"2023-04-03","o":126,"h":126,"l":109.5,"c":114,"v":1626},{"d":"2023-04-04","o":111,"h":113.5,"l":105,"c":108,"v":434},{"d":"2023-04-05","o":108,"h":108,"l":83.2,"c":90,"v":1597},{"d":"2023-04-06","o":88,"h":103,"l":85,"c":94.1,"v":1513},{"d":"2023-04-10","o":95.9,"h":101,"l":85.5,"c":91,"v":333},{"d":"2023-04-11","o":96,"h":96,"l":90,"c":91,"v":236},{"d":"2023-04-12","o":93,"h":93,"l":85.1,"c":86.2,"v":305},{"d":"2023-04-13","o":86,"h":103,"l":86,"c":96.8,"v":785},{"d":"2023-04-14","o":97,"h":114.1,"l":96,"c":110,"v":2549},{"d":"2023-04-17","o":117,"h":122.2,"l":110,"c":112,"v":891},{"d":"2023-04-18","o":111,"h":115,"l":101,"c":111,"v":629},{"d":"2023-04-19","o":110.2,"h":113.6,"l":106,"c":110,"v":159},{"d":"2023-04-20","o":111.4,"h":113.5,"l":101,"c":103,"v":759},{"d":"2023-04-21","o":107,"h":209,"l":104.8,"c":115.5,"v":123477},{"d":"2023-04-24","o":105,"h":114,"l":88,"c":90.9,"v":6410},{"d":"2023-04-25","o":89.4,"h":105,"l":89.4,"c":100,"v":4808},{"d":"2023-04-26","o":97,"h":98,"l":88,"c":88,"v":1163},{"d":"2023-04-27","o":90.5,"h":94,"l":81.1,"c":87.7,"v":2063},{"d":"2023-04-28","o":90,"h":93,"l":82.2,"c":89,"v":788},{"d":"2023-05-01","o":86.3,"h":92.9,"l":86.3,"c":89,"v":606},{"d":"2023-05-02","o":89.1,"h":91,"l":85,"c":91,"v":553},{"d":"2023-05-03","o":91,"h":105,"l":88,"c":95,"v":1717},{"d":"2023-05-04","o":99,"h":100,"l":93,"c":95.5,"v":916},{"d":"2023-05-05","o":92,"h":100,"l":92,"c":95,"v":230},{"d":"2023-05-08","o":98,"h":98,"l":92,"c":95.9,"v":454},{"d":"2023-05-09","o":95,"h":100,"l":88.9,"c":93,"v":711},{"d":"2023-05-10","o":106,"h":113,"l":95.2,"c":99,"v":4667},{"d":"2023-05-11","o":102,"h":105,"l":96.1,"c":101.1,"v":1509},{"d":"2023-05-12","o":103,"h":104.9,"l":97,"c":98.2,"v":692},{"d":"2023-05-15","o":104,"h":105,"l":100,"c":103.4,"v":345},{"d":"2023-05-16","o":102,"h":102,"l":91.2,"c":96,"v":580},{"d":"2023-05-17","o":100,"h":100,"l":95,"c":99,"v":235},{"d":"2023-05-18","o":98.1,"h":98.1,"l":94.1,"c":94.1,"v":187},{"d":"2023-05-19","o":102,"h":102,"l":87.4,"c":89.1,"v":454},{"d":"2023-05-22","o":90,"h":91,"l":82.7,"c":86,"v":321},{"d":"2023-05-23","o":87.3,"h":96,"l":82,"c":95,"v":1886},{"d":"2023-05-24","o":92.8,"h":117,"l":86.3,"c":114,"v":11658},{"d":"2023-05-25","o":106,"h":115,"l":99.5,"c":110,"v":2749},{"d":"2023-05-26","o":111,"h":111,"l":91.8,"c":96.5,"v":1615},{"d":"2023-05-30","o":93.6,"h":110,"l":90,"c":102,"v":2118},{"d":"2023-05-31","o":104,"h":104,"l":100,"c":103,"v":742},{"d":"2023-06-01","o":103,"h":103,"l":96,"c":99,"v":596},{"d":"2023-06-02","o":100.2,"h":103,"l":99.7,"c":100,"v":413},{"d":"2023-06-05","o":106,"h":130,"l":102,"c":112,"v":9827},{"d":"2023-06-06","o":116,"h":125,"l":111,"c":116,"v":2508},{"d":"2023-06-07","o":113.5,"h":125,"l":108,"c":124,"v":9165},{"d":"2023-06-08","o":133,"h":140,"l":115,"c":137,"v":16139},{"d":"2023-06-09","o":137,"h":137,"l":104,"c":115,"v":6693},{"d":"2023-06-12","o":301,"h":349,"l":193,"c":202,"v":907380},{"d":"2023-06-13","o":170,"h":240,"l":161,"c":180,"v":88887},{"d":"2023-06-14","o":198,"h":234,"l":188,"c":197.5,"v":71821},{"d":"2023-06-15","o":200,"h":223,"l":193,"c":211,"v":12529},{"d":"2023-06-16","o":219,"h":220,"l":195,"c":214,"v":6562},{"d":"2023-06-20","o":207.5,"h":230,"l":195,"c":200,"v":14614},{"d":"2023-06-21","o":198,"h":278,"l":182,"c":238,"v":44232},{"d":"2023-06-22","o":202,"h":258,"l":201,"c":243,"v":8841},{"d":"2023-06-23","o":233,"h":255,"l":227,"c":248,"v":3443},{"d":"2023-06-26","o":231,"h":246,"l":183,"c":189,"v":7413},{"d":"2023-06-27","o":183,"h":199,"l":183,"c":187,"v":1782},{"d":"2023-06-28","o":189,"h":197,"l":176,"c":176,"v":4824},{"d":"2023-06-29","o":185,"h":188,"l":176,"c":181,"v":2253},{"d":"2023-06-30","o":183,"h":183,"l":171,"c":174,"v":2246},{"d":"2023-07-03","o":178,"h":184,"l":174,"c":174,"v":983},{"d":"2023-07-05","o":186,"h":197,"l":175,"c":190,"v":2388},{"d":"2023-07-06","o":185,"h":192,"l":177,"c":183,"v":1704},{"d":"2023-07-07","o":178,"h":186,"l":170,"c":174,"v":1441},{"d":"2023-07-10","o":177,"h":179.6,"l":157,"c":165,"v":2257},{"d":"2023-07-11","o":165,"h":170,"l":127,"c":133,"v":11140},{"d":"2023-07-12","o":133,"h":138,"l":131,"c":133,"v":2597},{"d":"2023-07-13","o":134,"h":153,"l":133,"c":143,"v":3176},{"d":"2023-07-14","o":142,"h":147,"l":140,"c":144.5,"v":1059},{"d":"2023-07-17","o":147,"h":147,"l":135,"c":136.5,"v":652},{"d":"2023-07-18","o":133,"h":137.7,"l":122.4,"c":128,"v":898},{"d":"2023-07-19","o":128,"h":131,"l":123,"c":125,"v":531},{"d":"2023-07-20","o":124,"h":128,"l":122,"c":127,"v":326},{"d":"2023-07-21","o":130,"h":130,"l":120,"c":120,"v":271},{"d":"2023-07-24","o":120,"h":121,"l":117,"c":119,"v":409},{"d":"2023-07-25","o":118,"h":121,"l":118,"c":118,"v":323},{"d":"2023-07-26","o":118,"h":119,"l":107,"c":116,"v":923},{"d":"2023-07-27","o":113,"h":119,"l":108,"c":109,"v":281},{"d":"2023-07-28","o":117.2,"h":117.2,"l":109,"c":115,"v":299},{"d":"2023-07-31","o":114,"h":126,"l":112,"c":121,"v":806},{"d":"2023-08-01","o":125,"h":127,"l":110,"c":110,"v":792},{"d":"2023-08-02","o":112,"h":115,"l":110,"c":111,"v":395},{"d":"2023-08-03","o":114,"h":114,"l":109,"c":112,"v":406},{"d":"2023-08-04","o":109,"h":118,"l":109,"c":113,"v":406},{"d":"2023-08-07","o":111,"h":114,"l":106,"c":106,"v":123},{"d":"2023-08-08","o":109.7,"h":110,"l":105,"c":107,"v":203},{"d":"2023-08-09","o":107.5,"h":114,"l":105,"c":112,"v":470},{"d":"2023-08-10","o":109,"h":109,"l":101,"c":102,"v":515},{"d":"2023-08-11","o":103,"h":110,"l":102,"c":102.6,"v":323},{"d":"2023-08-14","o":104,"h":106,"l":102,"c":102,"v":106},{"d":"2023-08-15","o":100,"h":106,"l":95,"c":99.8,"v":948},{"d":"2023-08-16","o":97.5,"h":97.5,"l":85,"c":85.1,"v":803},{"d":"2023-08-17","o":90,"h":90,"l":67,"c":81,"v":1109},{"d":"2023-08-18","o":78.6,"h":80.6,"l":71,"c":74,"v":622},{"d":"2023-08-21","o":77.7,"h":77.7,"l":71,"c":71,"v":165},{"d":"2023-08-22","o":71,"h":78,"l":60.1,"c":61.1,"v":348},{"d":"2023-08-23","o":60,"h":65.9,"l":60,"c":61,"v":351},{"d":"2023-08-24","o":66,"h":67,"l":60.1,"c":61.1,"v":202},{"d":"2023-08-25","o":65,"h":65,"l":61.1,"c":62,"v":233},{"d":"2023-08-28","o":63,"h":72,"l":63,"c":67.5,"v":501},{"d":"2023-08-29","o":70,"h":72.5,"l":69.1,"c":72.4,"v":242},{"d":"2023-08-30","o":72.5,"h":74,"l":67,"c":71,"v":161},{"d":"2023-08-31","o":70,"h":74,"l":67,"c":73,"v":198},{"d":"2023-09-01","o":73.9,"h":74,"l":69,"c":69,"v":394},{"d":"2023-09-05","o":68,"h":71.4,"l":62,"c":64.1,"v":642},{"d":"2023-09-06","o":65,"h":70,"l":60.1,"c":60.5,"v":340},{"d":"2023-09-07","o":60.8,"h":65.2,"l":60.5,"c":61.3,"v":373},{"d":"2023-09-08","o":60.4,"h":67.5,"l":60.4,"c":65.1,"v":91},{"d":"2023-09-11","o":68.3,"h":69.1,"l":60.5,"c":61,"v":177},{"d":"2023-09-12","o":69,"h":69,"l":61.7,"c":62,"v":41},{"d":"2023-09-13","o":63,"h":66,"l":60.4,"c":61.5,"v":83},{"d":"2023-09-14","o":67,"h":67,"l":52.6,"c":61.5,"v":306},{"d":"2023-09-15","o":56.4,"h":69,"l":56.4,"c":59.2,"v":266},{"d":"2023-09-18","o":60,"h":62.1,"l":53,"c":58,"v":493},{"d":"2023-09-19","o":57.4,"h":57.4,"l":52,"c":54,"v":140},{"d":"2023-09-20","o":52,"h":64,"l":52,"c":53.6,"v":193},{"d":"2023-09-21","o":56.3,"h":60,"l":52.1,"c":55.8,"v":45},{"d":"2023-09-22","o":52,"h":60,"l":46,"c":50.1,"v":530},{"d":"2023-09-25","o":52.3,"h":55.7,"l":45.1,"c":51,"v":193},{"d":"2023-09-26","o":53.6,"h":53.6,"l":48,"c":49,"v":135},{"d":"2023-09-27","o":49.1,"h":56,"l":48,"c":54.4,"v":573},{"d":"2023-09-28","o":50,"h":52.4,"l":48,"c":48,"v":1162},{"d":"2023-09-29","o":55.4,"h":55.4,"l":45.6,"c":49.5,"v":612},{"d":"2023-10-02","o":49.7,"h":52,"l":43,"c":48.8,"v":481},{"d":"2023-10-03","o":42.8,"h":49.5,"l":42.8,"c":44,"v":663},{"d":"2023-10-04","o":42.2,"h":44.8,"l":37,"c":37.1,"v":852},{"d":"2023-10-05","o":38.6,"h":38.6,"l":31,"c":33,"v":777},{"d":"2023-10-06","o":36.2,"h":37,"l":32.2,"c":32.5,"v":1215},{"d":"2023-10-09","o":34.7,"h":35.7,"l":29.2,"c":30,"v":1073},{"d":"2023-10-10","o":30.5,"h":34,"l":30,"c":30,"v":1074},{"d":"2023-10-11","o":34.4,"h":45.5,"l":32.6,"c":43.5,"v":12236},{"d":"2023-10-12","o":42,"h":54.9,"l":39.1,"c":52.1,"v":10413},{"d":"2023-10-13","o":52,"h":66.2,"l":47,"c":53.6,"v":5029},{"d":"2023-10-16","o":52.6,"h":53.6,"l":47,"c":47,"v":1067},{"d":"2023-10-17","o":46.9,"h":49.7,"l":45.7,"c":46,"v":227},{"d":"2023-10-18","o":45,"h":45.5,"l":35.4,"c":37,"v":1626},{"d":"2023-10-19","o":37.1,"h":39.6,"l":32.1,"c":36.1,"v":1058},{"d":"2023-10-20","o":33.2,"h":37.8,"l":30.9,"c":32.6,"v":681},{"d":"2023-10-23","o":32.9,"h":37.9,"l":30.9,"c":34,"v":653},{"d":"2023-10-24","o":36.9,"h":39.9,"l":36.9,"c":39,"v":553},{"d":"2023-10-25","o":36,"h":39.1,"l":33.1,"c":35,"v":680},{"d":"2023-10-26","o":38.2,"h":38.9,"l":35,"c":35,"v":192},{"d":"2023-10-27","o":35.4,"h":37.3,"l":33.5,"c":36,"v":177},{"d":"2023-10-30","o":35,"h":36,"l":33.2,"c":36,"v":473},{"d":"2023-10-31","o":34.8,"h":39.1,"l":34.5,"c":39,"v":554},{"d":"2023-11-01","o":39,"h":40.9,"l":34.5,"c":36.2,"v":860},{"d":"2023-11-02","o":38.9,"h":38.9,"l":33.5,"c":35.2,"v":577},{"d":"2023-11-03","o":36.4,"h":36.4,"l":34.3,"c":35,"v":188},{"d":"2023-11-06","o":35.2,"h":37.1,"l":34,"c":34.9,"v":527},{"d":"2023-11-07","o":37,"h":46,"l":31.5,"c":35.8,"v":453},{"d":"2023-11-08","o":36.8,"h":36.8,"l":34.1,"c":34.2,"v":177},{"d":"2023-11-09","o":34,"h":36,"l":32.2,"c":36,"v":620},{"d":"2023-11-10","o":37.3,"h":40.3,"l":31,"c":36.7,"v":604},{"d":"2023-11-13","o":36.6,"h":37,"l":31,"c":33,"v":336},{"d":"2023-11-14","o":34.3,"h":34.5,"l":30,"c":33.9,"v":3279},{"d":"2023-11-15","o":36.3,"h":37.2,"l":32.8,"c":34.9,"v":1173},{"d":"2023-11-16","o":33.5,"h":35.9,"l":32.1,"c":33.7,"v":382},{"d":"2023-11-17","o":35.7,"h":35.7,"l":31.1,"c":32.2,"v":810},{"d":"2023-11-20","o":34.9,"h":34.9,"l":32,"c":34.1,"v":255},{"d":"2023-11-21","o":32.5,"h":34.3,"l":32,"c":32.9,"v":261},{"d":"2023-11-22","o":33.4,"h":37,"l":32.1,"c":37,"v":587},{"d":"2023-11-24","o":37,"h":40,"l":32.2,"c":33.2,"v":498},{"d":"2023-11-27","o":37.2,"h":102,"l":37.2,"c":66.1,"v":564501},{"d":"2023-11-28","o":58.7,"h":89,"l":55.5,"c":77,"v":103727},{"d":"2023-11-29","o":71,"h":88,"l":70.5,"c":79.5,"v":27971},{"d":"2023-11-30","o":74.8,"h":83.3,"l":64,"c":78,"v":9384},{"d":"2023-12-01","o":72.1,"h":83,"l":72,"c":78.1,"v":2359},{"d":"2023-12-04","o":76.4,"h":100,"l":67.4,"c":78.8,"v":25320},{"d":"2023-12-05","o":80.8,"h":81,"l":73.8,"c":76,"v":1650},{"d":"2023-12-06","o":76.6,"h":84,"l":75,"c":79.9,"v":2743},{"d":"2023-12-07","o":80.1,"h":81.5,"l":66.2,"c":66.5,"v":2073},{"d":"2023-12-08","o":68.2,"h":73.1,"l":60,"c":63.1,"v":2865},{"d":"2023-12-11","o":67.1,"h":67.1,"l":52.1,"c":52.7,"v":1240},{"d":"2023-12-12","o":52.8,"h":52.8,"l":40.7,"c":44.5,"v":3296},{"d":"2023-12-13","o":46,"h":54,"l":40.2,"c":42,"v":1254},{"d":"2023-12-14","o":47,"h":48,"l":40,"c":43.3,"v":2020},{"d":"2023-12-15","o":43.9,"h":43.9,"l":40.5,"c":40.6,"v":420},{"d":"2023-12-18","o":42.6,"h":42.6,"l":38.2,"c":39.1,"v":1092},{"d":"2023-12-19","o":43.2,"h":43.5,"l":37.1,"c":39,"v":2228},{"d":"2023-12-20","o":46.5,"h":66.2,"l":42.2,"c":45.5,"v":21948},{"d":"2023-12-21","o":46,"h":69,"l":42,"c":66,"v":45324},{"d":"2023-12-22","o":81,"h":87,"l":67,"c":80,"v":80562},{"d":"2023-12-26","o":69,"h":72,"l":66,"c":71,"v":6361},{"d":"2023-12-27","o":63.2,"h":64.1,"l":57,"c":59.4,"v":3855},{"d":"2023-12-28","o":57.5,"h":78,"l":56,"c":62.1,"v":7737},{"d":"2023-12-29","o":60.5,"h":65.9,"l":60,"c":63.9,"v":1684},{"d":"2024-01-02","o":64,"h":64,"l":57.5,"c":59,"v":980},{"d":"2024-01-03","o":59.4,"h":61.9,"l":56,"c":57.8,"v":772},{"d":"2024-01-04","o":57,"h":57,"l":52.9,"c":53.2,"v":934},{"d":"2024-01-05","o":52,"h":52,"l":46.9,"c":47.4,"v":1473},{"d":"2024-01-08","o":48.1,"h":51,"l":43.2,"c":45.2,"v":827},{"d":"2024-01-09","o":47.1,"h":50,"l":41.1,"c":43,"v":2222},{"d":"2024-01-10","o":47.6,"h":48,"l":40.5,"c":42.4,"v":2246},{"d":"2024-01-11","o":44.8,"h":45,"l":39,"c":42.5,"v":975},{"d":"2024-01-12","o":42,"h":42,"l":39.1,"c":40,"v":1184},{"d":"2024-01-16","o":40.2,"h":41.2,"l":38,"c":38.8,"v":620},{"d":"2024-01-17","o":40,"h":40,"l":35.1,"c":37.7,"v":554},{"d":"2024-01-18","o":38.5,"h":38.5,"l":37.5,"c":37.8,"v":317},{"d":"2024-01-19","o":37,"h":39.2,"l":35.1,"c":37.4,"v":308},{"d":"2024-01-22","o":35.1,"h":47,"l":35.1,"c":47,"v":3348},{"d":"2024-01-23","o":45.7,"h":46.6,"l":41,"c":41.9,"v":775},{"d":"2024-01-24","o":43.8,"h":45,"l":41,"c":44.5,"v":561},{"d":"2024-01-25","o":42,"h":45,"l":38.2,"c":39.1,"v":461},{"d":"2024-01-26","o":40,"h":43.2,"l":38.1,"c":39,"v":381},{"d":"2024-01-29","o":43,"h":43,"l":39,"c":40.9,"v":300},{"d":"2024-01-30","o":38,"h":42.5,"l":37.5,"c":39,"v":477},{"d":"2024-01-31","o":39,"h":49.7,"l":39,"c":45.9,"v":3990},{"d":"2024-02-01","o":46.4,"h":66,"l":46.4,"c":62,"v":20782},{"d":"2024-02-02","o":64,"h":82,"l":62,"c":72,"v":47929},{"d":"2024-02-05","o":79.2,"h":87,"l":72.5,"c":82,"v":17069},{"d":"2024-02-06","o":78,"h":86,"l":62.8,"c":76.9,"v":14279},{"d":"2024-02-07","o":68,"h":70,"l":54,"c":60,"v":8339},{"d":"2024-02-08","o":59.4,"h":59.4,"l":51.3,"c":53.3,"v":2454},{"d":"2024-02-09","o":52,"h":61.1,"l":51,"c":57.5,"v":3867},{"d":"2024-02-12","o":55,"h":56.2,"l":50.4,"c":51,"v":2290},{"d":"2024-02-13","o":50,"h":51.3,"l":46.1,"c":47.5,"v":1522},{"d":"2024-02-14","o":48,"h":52.5,"l":47,"c":49.9,"v":1073},{"d":"2024-02-15","o":51.2,"h":55.9,"l":49.9,"c":55.9,"v":1023},{"d":"2024-02-16","o":55.7,"h":57,"l":52,"c":56.5,"v":1350},{"d":"2024-02-20","o":52.7,"h":56,"l":50,"c":52.8,"v":742},{"d":"2024-02-21","o":53,"h":58,"l":50.2,"c":50.4,"v":2183},{"d":"2024-02-22","o":51,"h":57.4,"l":48,"c":48.6,"v":847},{"d":"2024-02-23","o":51,"h":52,"l":47,"c":50,"v":685},{"d":"2024-02-26","o":49.7,"h":53.4,"l":49.7,"c":51,"v":381},{"d":"2024-02-27","o":50,"h":52.8,"l":48.6,"c":52.8,"v":990},{"d":"2024-02-28","o":51.2,"h":53.6,"l":49,"c":50.8,"v":480},{"d":"2024-02-29","o":49.1,"h":52.8,"l":49,"c":52.4,"v":130},{"d":"2024-03-01","o":50.9,"h":54,"l":48,"c":52.6,"v":661},{"d":"2024-03-04","o":54,"h":62,"l":52,"c":59.9,"v":3362},{"d":"2024-03-05","o":61.2,"h":61.2,"l":53.1,"c":56,"v":1479},{"d":"2024-03-06","o":55.1,"h":58,"l":54.1,"c":58,"v":615},{"d":"2024-03-07","o":58,"h":64.6,"l":55.4,"c":60.1,"v":3292},{"d":"2024-03-08","o":60,"h":60.4,"l":54.7,"c":58,"v":1113},{"d":"2024-03-11","o":56.3,"h":58.8,"l":54,"c":57.3,"v":811},{"d":"2024-03-12","o":57.6,"h":58.6,"l":54.7,"c":55,"v":958},{"d":"2024-03-13","o":56,"h":58,"l":54,"c":54,"v":450},{"d":"2024-03-14","o":56.1,"h":56.7,"l":52,"c":55.9,"v":730},{"d":"2024-03-15","o":55,"h":58,"l":51.6,"c":51.6,"v":939},{"d":"2024-03-18","o":53.8,"h":56,"l":51,"c":51.2,"v":825},{"d":"2024-03-19","o":51.3,"h":53.7,"l":49.2,"c":52.1,"v":351},{"d":"2024-03-20","o":50.1,"h":53,"l":50,"c":50.5,"v":433},{"d":"2024-03-21","o":81,"h":85,"l":60.8,"c":64.5,"v":271458},{"d":"2024-03-22","o":59.7,"h":73.9,"l":59,"c":67.6,"v":12101},{"d":"2024-03-25","o":62,"h":79,"l":60.2,"c":75.8,"v":6818},{"d":"2024-03-26","o":70.5,"h":74,"l":65,"c":66.1,"v":1450},{"d":"2024-03-27","o":69,"h":74,"l":64.9,"c":74,"v":4603},{"d":"2024-03-28","o":71.8,"h":74,"l":66.1,"c":71.2,"v":1050},{"d":"2024-04-01","o":73.4,"h":73.4,"l":67.5,"c":68.1,"v":1298},{"d":"2024-04-02","o":66.1,"h":68,"l":60,"c":63.2,"v":2287},{"d":"2024-04-03","o":62,"h":68,"l":48.6,"c":49.8,"v":3247},{"d":"2024-04-04","o":48.6,"h":53.2,"l":40,"c":43.2,"v":5142},{"d":"2024-04-05","o":42.6,"h":46.5,"l":37.5,"c":41.3,"v":2999},{"d":"2024-04-08","o":42.7,"h":45.3,"l":39,"c":39,"v":3354},{"d":"2024-04-09","o":40,"h":44,"l":40,"c":41.2,"v":1657},{"d":"2024-04-10","o":42.4,"h":42.4,"l":41.4,"c":42.4,"v":1268},{"d":"2024-04-11","o":43.4,"h":43.9,"l":41.3,"c":41.5,"v":865},{"d":"2024-04-12","o":43.9,"h":43.9,"l":40,"c":40.2,"v":1189},{"d":"2024-04-15","o":41.6,"h":42,"l":40.4,"c":41.9,"v":611},{"d":"2024-04-16","o":39.7,"h":43.3,"l":39.1,"c":41.5,"v":1030},{"d":"2024-04-17","o":40.1,"h":41.7,"l":40,"c":40.2,"v":518},{"d":"2024-04-18","o":41.9,"h":42,"l":39,"c":40.3,"v":494},{"d":"2024-04-19","o":40,"h":43,"l":39,"c":40.2,"v":999},{"d":"2024-04-22","o":41.1,"h":43.5,"l":39.6,"c":40.7,"v":1116},{"d":"2024-04-23","o":41,"h":41.1,"l":37,"c":39.8,"v":1420},{"d":"2024-04-24","o":38.9,"h":40,"l":38.1,"c":39.1,"v":372},{"d":"2024-04-25","o":39.6,"h":39.9,"l":38,"c":39,"v":717},{"d":"2024-04-26","o":39,"h":39,"l":37.1,"c":38.1,"v":711},{"d":"2024-04-29","o":39,"h":39,"l":35.6,"c":37.3,"v":857},{"d":"2024-04-30","o":37.9,"h":39.5,"l":36,"c":36,"v":232},{"d":"2024-05-01","o":38.5,"h":38.5,"l":36,"c":37.5,"v":465},{"d":"2024-05-02","o":39.1,"h":39.1,"l":36,"c":37,"v":723},{"d":"2024-05-03","o":37.9,"h":40.1,"l":37,"c":39.2,"v":671},{"d":"2024-05-06","o":39.5,"h":39.9,"l":36.9,"c":37.3,"v":793},{"d":"2024-05-07","o":38.9,"h":38.9,"l":37.5,"c":38,"v":223},{"d":"2024-05-08","o":37.6,"h":39,"l":37,"c":38,"v":178},{"d":"2024-05-09","o":37.1,"h":39.8,"l":37,"c":38,"v":396},{"d":"2024-05-10","o":38.8,"h":38.8,"l":37,"c":37,"v":499},{"d":"2024-05-13","o":37,"h":39,"l":36.5,"c":38,"v":827},{"d":"2024-05-14","o":38,"h":39.9,"l":36.1,"c":37,"v":497},{"d":"2024-05-15","o":38,"h":38.2,"l":37,"c":38,"v":323},{"d":"2024-05-16","o":36,"h":38.9,"l":36,"c":37.1,"v":241},{"d":"2024-05-17","o":37.2,"h":38.9,"l":36.2,"c":36.4,"v":508},{"d":"2024-05-20","o":38.7,"h":38.7,"l":36.1,"c":37,"v":563},{"d":"2024-05-21","o":38.4,"h":38.4,"l":35.2,"c":36.9,"v":604},{"d":"2024-05-22","o":35.5,"h":46,"l":35.5,"c":45,"v":5463},{"d":"2024-05-23","o":44.4,"h":44.4,"l":38.8,"c":42.8,"v":1676},{"d":"2024-05-24","o":43,"h":45,"l":40.1,"c":45,"v":1479},{"d":"2024-05-28","o":44.4,"h":48,"l":43.7,"c":45.2,"v":1227},{"d":"2024-05-29","o":45.9,"h":55,"l":42,"c":53.6,"v":11000},{"d":"2024-05-30","o":56,"h":58,"l":47.2,"c":49.7,"v":4537},{"d":"2024-05-31","o":60,"h":62,"l":50.1,"c":52.1,"v":25151},{"d":"2024-06-03","o":44.5,"h":47.9,"l":37.3,"c":47,"v":4580},{"d":"2024-06-04","o":44.6,"h":46,"l":39,"c":43.6,"v":2051},{"d":"2024-06-05","o":40,"h":62.1,"l":38,"c":54.7,"v":46382},{"d":"2024-06-06","o":47.6,"h":53,"l":41.3,"c":49.1,"v":11331},{"d":"2024-06-07","o":45.9,"h":56.6,"l":45.9,"c":50.1,"v":8378},{"d":"2024-06-10","o":51.5,"h":54,"l":47,"c":48.1,"v":1055},{"d":"2024-06-11","o":47,"h":47.5,"l":42.6,"c":46,"v":1440},{"d":"2024-06-12","o":46.7,"h":49.5,"l":43,"c":43.7,"v":654},{"d":"2024-06-13","o":42.4,"h":44,"l":39.1,"c":39.5,"v":3210},{"d":"2024-06-14","o":39.1,"h":46.5,"l":39,"c":44.9,"v":1949},{"d":"2024-06-17","o":43.6,"h":44.8,"l":38,"c":42.8,"v":989},{"d":"2024-06-18","o":40.8,"h":41,"l":38,"c":40,"v":935},{"d":"2024-06-20","o":40.4,"h":41.9,"l":38.6,"c":38.6,"v":1246},{"d":"2024-06-21","o":38,"h":39.7,"l":37.1,"c":38,"v":1052},{"d":"2024-06-24","o":39.9,"h":39.9,"l":36.1,"c":36.8,"v":1907},{"d":"2024-06-25","o":36.6,"h":39,"l":36.1,"c":38,"v":929},{"d":"2024-06-26","o":40,"h":40,"l":36.1,"c":37.2,"v":752},{"d":"2024-06-27","o":36,"h":38.5,"l":36,"c":36.8,"v":395},{"d":"2024-06-28","o":35,"h":38,"l":30.4,"c":37.6,"v":4791},{"d":"2024-07-01","o":36.4,"h":36.4,"l":32,"c":32.2,"v":5875},{"d":"2024-07-02","o":32,"h":36.8,"l":30,"c":32.6,"v":9065},{"d":"2024-07-03","o":33.2,"h":33.8,"l":27.2,"c":28.8,"v":5430},{"d":"2024-07-05","o":28,"h":28.4,"l":25.6,"c":25.8,"v":4050},{"d":"2024-07-08","o":26,"h":31.04,"l":25,"c":29.2,"v":4880},{"d":"2024-07-09","o":29.4,"h":34.2,"l":29.4,"c":33.1,"v":7630},{"d":"2024-07-10","o":32.6,"h":43,"l":31,"c":41.6,"v":29995},{"d":"2024-07-11","o":37.8,"h":40,"l":30,"c":32.4,"v":4750},{"d":"2024-07-12","o":34.4,"h":34.4,"l":31,"c":31.7,"v":1335},{"d":"2024-07-15","o":32.6,"h":32.6,"l":29.8,"c":31.2,"v":860},{"d":"2024-07-16","o":30.8,"h":31.4,"l":29.2,"c":31.4,"v":33575},{"d":"2024-07-17","o":38.6,"h":40.8,"l":33.6,"c":37.2,"v":440310},{"d":"2024-07-18","o":35.4,"h":40.8,"l":35,"c":35.6,"v":37780},{"d":"2024-07-19","o":35.8,"h":40.8,"l":35.8,"c":37.8,"v":17670},{"d":"2024-07-22","o":36.6,"h":38.4,"l":34.6,"c":35.6,"v":5345},{"d":"2024-07-23","o":34.8,"h":35.1,"l":30.6,"c":31.8,"v":6905},{"d":"2024-07-24","o":31,"h":32,"l":28.6,"c":29.2,"v":1995},{"d":"2024-07-25","o":29.2,"h":30.62,"l":28.6,"c":29.8,"v":1360},{"d":"2024-07-26","o":29.2,"h":33,"l":27.6,"c":29.2,"v":9770},{"d":"2024-07-29","o":30,"h":30,"l":27.2,"c":28.6,"v":1765},{"d":"2024-07-30","o":28.2,"h":28.2,"l":26.4,"c":28,"v":2520},{"d":"2024-07-31","o":27,"h":29.4,"l":27,"c":29,"v":2220},{"d":"2024-08-01","o":28.8,"h":28.8,"l":25.6,"c":26.4,"v":2060},{"d":"2024-08-02","o":24.6,"h":26.76,"l":24.42,"c":25.4,"v":1495},{"d":"2024-08-05","o":23.2,"h":24.9,"l":23.2,"c":23.4,"v":1500},{"d":"2024-08-06","o":23.6,"h":23.6,"l":20.8,"c":21.6,"v":2465},{"d":"2024-08-07","o":22,"h":22.6,"l":20.6,"c":21.1,"v":1570},{"d":"2024-08-08","o":21,"h":21,"l":18.98,"c":19,"v":1365},{"d":"2024-08-09","o":19.6,"h":20,"l":18.84,"c":18.84,"v":545},{"d":"2024-08-12","o":19.74,"h":19.74,"l":17.6,"c":17.6,"v":1985},{"d":"2024-08-13","o":17.7,"h":19.92,"l":17.4,"c":19.62,"v":3665},{"d":"2024-08-14","o":19.8,"h":19.8,"l":18.18,"c":18.68,"v":1000},{"d":"2024-08-15","o":18.2,"h":19.2,"l":17.9,"c":17.92,"v":4445},{"d":"2024-08-16","o":20,"h":20,"l":17.92,"c":19.52,"v":1405},{"d":"2024-08-19","o":19.52,"h":19.58,"l":18.54,"c":18.74,"v":615},{"d":"2024-08-20","o":18.74,"h":19.68,"l":18.74,"c":19.16,"v":405},{"d":"2024-08-21","o":19,"h":23.4,"l":19,"c":21.2,"v":2420},{"d":"2024-08-22","o":20.8,"h":22.4,"l":20.8,"c":21.2,"v":1070},{"d":"2024-08-23","o":20.8,"h":22.2,"l":20.42,"c":21.6,"v":1250},{"d":"2024-08-26","o":30.4,"h":46.8,"l":26,"c":37.2,"v":5352730},{"d":"2024-08-27","o":38,"h":39.6,"l":34.4,"c":38.8,"v":179285},{"d":"2024-08-28","o":42,"h":78.8,"l":41.4,"c":55.4,"v":4214940},{"d":"2024-08-29","o":48.2,"h":51.2,"l":38.8,"c":39,"v":98120},{"d":"2024-08-30","o":43.2,"h":43.2,"l":27,"c":28.4,"v":46700},{"d":"2024-09-03","o":31,"h":54.8,"l":31,"c":41,"v":1796805},{"d":"2024-09-04","o":46,"h":70,"l":46,"c":53.2,"v":4074490},{"d":"2024-09-05","o":46,"h":57,"l":42.8,"c":48.6,"v":131075},{"d":"2024-09-06","o":44.6,"h":51.6,"l":44,"c":47.8,"v":43325},{"d":"2024-09-09","o":48.6,"h":56.4,"l":46.4,"c":50.2,"v":61690},{"d":"2024-09-10","o":48.6,"h":49.82,"l":45,"c":46.4,"v":19145},{"d":"2024-09-11","o":45.2,"h":46.4,"l":40.2,"c":41.6,"v":14430},{"d":"2024-09-12","o":41,"h":46.6,"l":36.2,"c":38,"v":43010},{"d":"2024-09-13","o":38.2,"h":38.2,"l":29.4,"c":31.6,"v":25495},{"d":"2024-09-16","o":31.6,"h":36,"l":31.2,"c":33.6,"v":23295},{"d":"2024-09-17","o":33.4,"h":34.42,"l":30.8,"c":30.8,"v":13090},{"d":"2024-09-18","o":31,"h":33,"l":30.6,"c":31.2,"v":5620},{"d":"2024-09-19","o":32.4,"h":32.6,"l":28.6,"c":30.6,"v":7565},{"d":"2024-09-20","o":31.2,"h":31.2,"l":28,"c":28.2,"v":4635},{"d":"2024-09-23","o":28.6,"h":29.2,"l":28,"c":28.6,"v":5000},{"d":"2024-09-24","o":28,"h":31.06,"l":26.6,"c":29.8,"v":8295},{"d":"2024-09-25","o":30,"h":31,"l":27.4,"c":27.8,"v":4810},{"d":"2024-09-26","o":28.2,"h":29.14,"l":27.4,"c":28.2,"v":3830},{"d":"2024-09-27","o":30.8,"h":31.34,"l":28.4,"c":29.4,"v":6565},{"d":"2024-09-30","o":28.2,"h":28.8,"l":26,"c":26,"v":6700},{"d":"2024-10-01","o":27,"h":27.02,"l":24.2,"c":25.6,"v":4830},{"d":"2024-10-02","o":25.2,"h":25.6,"l":24.2,"c":25,"v":2185},{"d":"2024-10-03","o":24.8,"h":26,"l":24.2,"c":24.6,"v":4690},{"d":"2024-10-04","o":25.8,"h":25.8,"l":23,"c":23.8,"v":3075},{"d":"2024-10-07","o":23.6,"h":23.6,"l":22,"c":22.4,"v":4370},{"d":"2024-10-08","o":22.4,"h":23.8,"l":20.6,"c":22.4,"v":11005},{"d":"2024-10-09","o":22.8,"h":23.8,"l":20.6,"c":20.8,"v":8105},{"d":"2024-10-10","o":21.2,"h":22.82,"l":20.98,"c":21.2,"v":6635},{"d":"2024-10-11","o":21.2,"h":22.8,"l":20.2,"c":20.8,"v":7245},{"d":"2024-10-14","o":21,"h":21.5,"l":20.4,"c":21,"v":6365},{"d":"2024-10-15","o":20,"h":21.38,"l":19.4,"c":20,"v":9005},{"d":"2024-10-16","o":19.8,"h":24.8,"l":19.8,"c":22.3,"v":12400},{"d":"2024-10-17","o":22.2,"h":24,"l":22.2,"c":23.2,"v":10660},{"d":"2024-10-18","o":23,"h":23,"l":21.6,"c":22,"v":6570},{"d":"2024-10-21","o":23,"h":23,"l":19.98,"c":20.6,"v":12550},{"d":"2024-10-22","o":19.98,"h":21.6,"l":18,"c":18.96,"v":37095},{"d":"2024-10-23","o":19.24,"h":20.2,"l":18.82,"c":19.18,"v":12685},{"d":"2024-10-24","o":18.8,"h":19.8,"l":18.2,"c":19.6,"v":5985},{"d":"2024-10-25","o":18.3,"h":20.12,"l":18.1,"c":18.8,"v":10640},{"d":"2024-10-28","o":18.54,"h":19.4,"l":18.08,"c":18.4,"v":7470},{"d":"2024-10-29","o":18.4,"h":19,"l":18.4,"c":18.92,"v":5110},{"d":"2024-10-30","o":19.2,"h":22,"l":19.2,"c":20.5,"v":22520},{"d":"2024-10-31","o":20.4,"h":20.86,"l":18,"c":18.8,"v":10850},{"d":"2024-11-01","o":18.8,"h":18.8,"l":16.62,"c":16.8,"v":6460},{"d":"2024-11-04","o":17,"h":17,"l":15.7,"c":16.06,"v":5675},{"d":"2024-11-05","o":16.2,"h":16.8,"l":15.22,"c":16.2,"v":3630},{"d":"2024-11-06","o":16,"h":16.2,"l":15,"c":15.92,"v":6355},{"d":"2024-11-07","o":15.78,"h":16.2,"l":15.26,"c":15.8,"v":6895},{"d":"2024-11-08","o":16.2,"h":16.4,"l":15,"c":16.18,"v":7500},{"d":"2024-11-11","o":16.6,"h":16.6,"l":15.2,"c":15.96,"v":5650},{"d":"2024-11-12","o":15.6,"h":16.76,"l":15.24,"c":15.4,"v":5030},{"d":"2024-11-13","o":15.42,"h":16.3,"l":14.02,"c":14.6,"v":6925},{"d":"2024-11-14","o":14.02,"h":14.02,"l":12.24,"c":12.92,"v":6455},{"d":"2024-11-15","o":15.8,"h":16.98,"l":12.24,"c":13.2,"v":1083820},{"d":"2024-11-18","o":13.2,"h":14.8,"l":12.9,"c":14.18,"v":115660},{"d":"2024-11-19","o":13.94,"h":14.2,"l":12.66,"c":13.58,"v":32625},{"d":"2024-11-20","o":13,"h":13.2,"l":12.44,"c":12.86,"v":20965},{"d":"2024-11-21","o":12.98,"h":13.2,"l":12.4,"c":12.5,"v":19725},{"d":"2024-11-22","o":12.42,"h":13.1,"l":12.4,"c":12.78,"v":8195},{"d":"2024-11-25","o":12.6,"h":13.2,"l":10.28,"c":11.5,"v":33770},{"d":"2024-11-26","o":11.8,"h":11.8,"l":10.42,"c":11.2,"v":15345},{"d":"2024-11-27","o":11.2,"h":11.6,"l":9.24,"c":10.08,"v":13470},{"d":"2024-11-29","o":10.08,"h":10.16,"l":8.9,"c":9.2,"v":16655},{"d":"2024-12-02","o":8.78,"h":9.42,"l":8.04,"c":8.38,"v":35080},{"d":"2024-12-03","o":8.38,"h":9,"l":8.38,"c":8.6,"v":11425},{"d":"2024-12-04","o":8.64,"h":9.4,"l":8.44,"c":9.22,"v":41055},{"d":"2024-12-05","o":9.22,"h":9.3,"l":8.46,"c":9.2,"v":17135},{"d":"2024-12-06","o":9,"h":9.56,"l":8.82,"c":9.2,"v":13025},{"d":"2024-12-09","o":14.24,"h":20.4,"l":12,"c":13.7,"v":7373085},{"d":"2024-12-10","o":10.9,"h":11.6,"l":9.94,"c":11.2,"v":195315},{"d":"2024-12-11","o":13,"h":14.88,"l":12.08,"c":13.7,"v":1392505},{"d":"2024-12-12","o":13.3,"h":13.4,"l":10.02,"c":11,"v":120685},{"d":"2024-12-13","o":11,"h":11.24,"l":9.02,"c":10.56,"v":64080},{"d":"2024-12-16","o":9.6,"h":9.6,"l":8.96,"c":9.12,"v":76460},{"d":"2024-12-17","o":8.56,"h":9,"l":8.26,"c":8.4,"v":258430},{"d":"2024-12-18","o":9.14,"h":10.4,"l":8.4,"c":8.4,"v":133785},{"d":"2024-12-19","o":8.26,"h":8.78,"l":7.18,"c":7.68,"v":73105},{"d":"2024-12-20","o":8.24,"h":8.24,"l":6.7,"c":7.28,"v":48115},{"d":"2024-12-23","o":7.6,"h":8.6,"l":7.5,"c":7.88,"v":34690},{"d":"2024-12-24","o":8.18,"h":9.4,"l":8.04,"c":8.92,"v":36310},{"d":"2024-12-26","o":9.02,"h":10.6,"l":9.02,"c":10.38,"v":70625},{"d":"2024-12-27","o":10,"h":10,"l":8.32,"c":9.32,"v":41960},{"d":"2024-12-30","o":9.4,"h":9.88,"l":8.74,"c":9.2,"v":24965},{"d":"2024-12-31","o":9.8,"h":10.9,"l":9.58,"c":9.82,"v":42930},{"d":"2025-01-02","o":10,"h":11.4,"l":9.82,"c":10.6,"v":66125},{"d":"2025-01-03","o":10.92,"h":11.7,"l":10.04,"c":11.4,"v":40340},{"d":"2025-01-06","o":10.9,"h":11.14,"l":9.92,"c":10.08,"v":50175},{"d":"2025-01-07","o":10.4,"h":12.7,"l":10.2,"c":11.22,"v":115285},{"d":"2025-01-08","o":11.2,"h":11.54,"l":10.1,"c":11.4,"v":64060},{"d":"2025-01-10","o":10.8,"h":11.1,"l":10.44,"c":10.78,"v":21580},{"d":"2025-01-13","o":10.78,"h":10.78,"l":8.4,"c":9.18,"v":51460},{"d":"2025-01-14","o":10.14,"h":11.08,"l":9.2,"c":10.58,"v":57455},{"d":"2025-01-15","o":10.3,"h":10.3,"l":9.2,"c":9.52,"v":33755},{"d":"2025-01-16","o":9.56,"h":9.8,"l":9,"c":9.4,"v":24845},{"d":"2025-01-17","o":9.38,"h":9.68,"l":9.04,"c":9.3,"v":11900},{"d":"2025-01-21","o":22.8,"h":29,"l":16.54,"c":18,"v":13317920},{"d":"2025-01-22","o":24.6,"h":34,"l":23,"c":27.2,"v":6978785},{"d":"2025-01-23","o":27.2,"h":27.2,"l":20.4,"c":21.2,"v":1223220},{"d":"2025-01-24","o":20.4,"h":24,"l":18.4,"c":22.4,"v":416530},{"d":"2025-01-27","o":21.8,"h":22.2,"l":19,"c":21.4,"v":492295},{"d":"2025-01-28","o":21,"h":21,"l":18,"c":18.2,"v":146370},{"d":"2025-01-29","o":16.2,"h":17.48,"l":15.2,"c":16.5,"v":161975},{"d":"2025-01-30","o":16.32,"h":16.4,"l":11,"c":11.56,"v":180720},{"d":"2025-01-31","o":11.76,"h":13.4,"l":10,"c":11.6,"v":117020},{"d":"2025-02-03","o":10.94,"h":12,"l":10.4,"c":11.66,"v":55410},{"d":"2025-02-04","o":10.98,"h":11,"l":10.6,"c":10.98,"v":42135},{"d":"2025-02-05","o":12.8,"h":19.2,"l":12.64,"c":15.8,"v":8498790},{"d":"2025-02-06","o":14.12,"h":15.86,"l":13.4,"c":14.4,"v":232890},{"d":"2025-02-07","o":15.8,"h":17.2,"l":13,"c":13,"v":299510},{"d":"2025-02-10","o":12,"h":13.8,"l":10.16,"c":13,"v":103915},{"d":"2025-02-11","o":12.04,"h":13.6,"l":11.84,"c":12.96,"v":50270},{"d":"2025-02-12","o":12.32,"h":14.5,"l":12.02,"c":13.4,"v":56685},{"d":"2025-02-13","o":13.8,"h":13.8,"l":12.68,"c":12.74,"v":32975},{"d":"2025-02-14","o":12.58,"h":12.6,"l":11.82,"c":12.24,"v":39890},{"d":"2025-02-18","o":12.38,"h":12.6,"l":11.6,"c":11.7,"v":34415},{"d":"2025-02-19","o":12.06,"h":12.6,"l":11.8,"c":12.06,"v":51315},{"d":"2025-02-20","o":12.56,"h":12.56,"l":11.3,"c":11.9,"v":25250},{"d":"2025-02-21","o":11.86,"h":13.4,"l":11.7,"c":13.14,"v":61155},{"d":"2025-02-24","o":12.6,"h":12.98,"l":11.6,"c":12,"v":29315},{"d":"2025-02-25","o":11.8,"h":12.4,"l":11.7,"c":12,"v":14425},{"d":"2025-02-26","o":12.2,"h":13.2,"l":11.62,"c":12.02,"v":21820},{"d":"2025-02-27","o":12.04,"h":12.3,"l":11.02,"c":11.04,"v":20185},{"d":"2025-02-28","o":10.8,"h":10.8,"l":10.02,"c":10.64,"v":18645},{"d":"2025-03-03","o":10.34,"h":10.56,"l":10,"c":10.02,"v":11990},{"d":"2025-03-04","o":10.6,"h":10.6,"l":8.8,"c":10.36,"v":27085},{"d":"2025-03-05","o":10.46,"h":10.58,"l":10.06,"c":10.28,"v":7735},{"d":"2025-03-06","o":10.2,"h":10.7,"l":9.66,"c":9.68,"v":17430},{"d":"2025-03-07","o":10.2,"h":10.2,"l":9.12,"c":10.06,"v":9795},{"d":"2025-03-10","o":10.4,"h":12.28,"l":10.4,"c":11.8,"v":92335},{"d":"2025-03-11","o":11.2,"h":11.8,"l":10.6,"c":11.8,"v":12795},{"d":"2025-03-12","o":11.02,"h":11.4,"l":10.42,"c":11.2,"v":6865},{"d":"2025-03-13","o":11.06,"h":11.34,"l":10.48,"c":10.54,"v":8350},{"d":"2025-03-14","o":10.4,"h":11,"l":10.2,"c":10.5,"v":12065},{"d":"2025-03-17","o":10.2,"h":10.56,"l":10.2,"c":10.36,"v":4915},{"d":"2025-03-18","o":10.4,"h":10.44,"l":9.9,"c":10.22,"v":6680},{"d":"2025-03-19","o":10.2,"h":10.48,"l":10.02,"c":10.32,"v":3510},{"d":"2025-03-20","o":10.2,"h":10.2,"l":9.8,"c":10,"v":5895},{"d":"2025-03-21","o":10.2,"h":10.4,"l":9.8,"c":10.02,"v":6945},{"d":"2025-03-24","o":10.6,"h":10.86,"l":10.1,"c":10.86,"v":10600},{"d":"2025-03-25","o":11.4,"h":11.44,"l":10.64,"c":10.98,"v":8060},{"d":"2025-03-26","o":11.2,"h":11.2,"l":10.18,"c":10.4,"v":31890},{"d":"2025-03-27","o":12,"h":14.36,"l":11,"c":11.86,"v":1107720},{"d":"2025-03-28","o":10.52,"h":11.42,"l":9.6,"c":10.38,"v":75120},{"d":"2025-03-31","o":10.36,"h":11.6,"l":9.88,"c":11.54,"v":131185},{"d":"2025-04-01","o":10.8,"h":11.6,"l":10,"c":10.4,"v":39880},{"d":"2025-04-02","o":10.32,"h":11,"l":10.16,"c":11,"v":41715},{"d":"2025-04-03","o":11.8,"h":11.8,"l":10.72,"c":11.38,"v":26570},{"d":"2025-04-04","o":10.8,"h":11,"l":10,"c":10.14,"v":34450},{"d":"2025-04-07","o":8.6,"h":9.7,"l":7.74,"c":9.7,"v":34910},{"d":"2025-04-08","o":9.64,"h":10,"l":8.46,"c":8.72,"v":14585},{"d":"2025-04-09","o":8.46,"h":9.8,"l":8.14,"c":9.62,"v":16805},{"d":"2025-04-10","o":9.44,"h":9.8,"l":8.8,"c":9.28,"v":16405},{"d":"2025-04-11","o":9.6,"h":9.8,"l":9.06,"c":9.6,"v":6725},{"d":"2025-04-14","o":9.98,"h":10.4,"l":9.42,"c":10.06,"v":14820},{"d":"2025-04-15","o":10.06,"h":10.9,"l":9.9,"c":10.38,"v":11000},{"d":"2025-04-16","o":10.06,"h":12.1,"l":9.4,"c":10.94,"v":36980},{"d":"2025-04-17","o":10.72,"h":11.98,"l":10.2,"c":10.94,"v":21160},{"d":"2025-04-21","o":11,"h":11.22,"l":10.02,"c":10.32,"v":6040},{"d":"2025-04-22","o":10.34,"h":11.16,"l":10.34,"c":10.62,"v":8080},{"d":"2025-04-23","o":11.2,"h":11.8,"l":10.62,"c":11.1,"v":7485},{"d":"2025-04-24","o":11.36,"h":11.92,"l":11.2,"c":11.74,"v":12245},{"d":"2025-04-25","o":11.64,"h":11.98,"l":11.42,"c":11.98,"v":5920},{"d":"2025-04-28","o":11.98,"h":11.98,"l":11.02,"c":11.38,"v":7570},{"d":"2025-04-29","o":11.3,"h":11.8,"l":11.3,"c":11.6,"v":4655},{"d":"2025-04-30","o":11.58,"h":11.98,"l":11.2,"c":11.76,"v":4290},{"d":"2025-05-01","o":11.86,"h":12.3,"l":11.44,"c":11.8,"v":9450},{"d":"2025-05-02","o":12.4,"h":12.84,"l":11.86,"c":12.5,"v":19485},{"d":"2025-05-05","o":12.22,"h":12.6,"l":11.8,"c":12.12,"v":7170},{"d":"2025-05-06","o":12.2,"h":12.38,"l":11.6,"c":12.2,"v":9830},{"d":"2025-05-07","o":34.6,"h":68.2,"l":30.4,"c":67.8,"v":15536080},{"d":"2025-05-08","o":111,"h":176,"l":100,"c":153.8,"v":12097065},{"d":"2025-05-09","o":163.7,"h":178.4,"l":132.2,"c":162.4,"v":2719065},{"d":"2025-05-12","o":130,"h":155.6,"l":120.8,"c":140.2,"v":922340},{"d":"2025-05-13","o":136,"h":146.6,"l":114,"c":119.4,"v":439320},{"d":"2025-05-14","o":106.6,"h":115.78,"l":91.2,"c":94,"v":303315},{"d":"2025-05-15","o":89.2,"h":139.4,"l":78.2,"c":137.4,"v":1225825},{"d":"2025-05-16","o":124.2,"h":134,"l":116,"c":121.6,"v":283600},{"d":"2025-05-19","o":118,"h":152,"l":117.6,"c":131,"v":498605},{"d":"2025-05-20","o":137.2,"h":162.4,"l":130,"c":154.8,"v":457375},{"d":"2025-05-21","o":200,"h":218,"l":157.6,"c":160.8,"v":1953810},{"d":"2025-05-22","o":186.2,"h":268.4,"l":182,"c":260.2,"v":1880045},{"d":"2025-05-23","o":230.7,"h":243,"l":203,"c":209.2,"v":407400},{"d":"2025-05-27","o":235,"h":237.6,"l":152.4,"c":163.6,"v":914710},{"d":"2025-05-28","o":163.2,"h":170.8,"l":136,"c":142.8,"v":413495},{"d":"2025-05-29","o":143.4,"h":169,"l":133.6,"c":151.2,"v":402095},{"d":"2025-05-30","o":140.2,"h":162,"l":134.2,"c":140.2,"v":285130},{"d":"2025-06-02","o":138.2,"h":155.24,"l":134.8,"c":140.4,"v":192310},{"d":"2025-06-03","o":145,"h":146,"l":128.4,"c":140,"v":269250},{"d":"2025-06-04","o":138.8,"h":170.8,"l":130.98,"c":154.8,"v":303175},{"d":"2025-06-05","o":152.8,"h":156.6,"l":130.14,"c":138.2,"v":178740},{"d":"2025-06-06","o":136.9,"h":139,"l":113,"c":115.2,"v":288740},{"d":"2025-06-09","o":121.5,"h":122,"l":107.4,"c":109.2,"v":178250},{"d":"2025-06-10","o":110.8,"h":111,"l":103,"c":106.6,"v":109165},{"d":"2025-06-11","o":105.4,"h":134.8,"l":104.02,"c":132,"v":318145},{"d":"2025-06-12","o":120.4,"h":129.6,"l":117.2,"c":124.6,"v":99425},{"d":"2025-06-13","o":116.4,"h":122,"l":112.2,"c":115.8,"v":68990},{"d":"2025-06-16","o":111.8,"h":117.6,"l":109.2,"c":115,"v":109345},{"d":"2025-06-17","o":112.6,"h":113.6,"l":103.4,"c":108.8,"v":62340},{"d":"2025-06-18","o":103.8,"h":111.18,"l":100.2,"c":103.6,"v":91465},{"d":"2025-06-20","o":100,"h":105.8,"l":91.1,"c":105.8,"v":170735},{"d":"2025-06-23","o":96.6,"h":102.8,"l":96,"c":99.2,"v":66665},{"d":"2025-06-24","o":95.4,"h":100,"l":93.8,"c":97.2,"v":57490},{"d":"2025-06-25","o":95.4,"h":105.4,"l":92.8,"c":94.2,"v":92230},{"d":"2025-06-26","o":91.2,"h":92.5,"l":78.8,"c":79.8,"v":139585},{"d":"2025-06-27","o":80.2,"h":83,"l":77.2,"c":78.2,"v":69825},{"d":"2025-06-30","o":78,"h":82.6,"l":73,"c":75,"v":115370},{"d":"2025-07-01","o":73.6,"h":79.3,"l":72.4,"c":74.8,"v":65480},{"d":"2025-07-02","o":75.6,"h":86.6,"l":75.4,"c":84,"v":101445},{"d":"2025-07-03","o":85,"h":93,"l":79.2,"c":85.4,"v":130780},{"d":"2025-07-07","o":93,"h":209,"l":82.2,"c":139.6,"v":4564930},{"d":"2025-07-08","o":155,"h":173.6,"l":132.6,"c":142.6,"v":659625},{"d":"2025-07-09","o":135.8,"h":140,"l":117.4,"c":121,"v":194255},{"d":"2025-07-10","o":122.2,"h":154.6,"l":122,"c":137.2,"v":322850},{"d":"2025-07-11","o":142,"h":143.8,"l":130,"c":133.2,"v":119555},{"d":"2025-07-14","o":138,"h":141.8,"l":116.2,"c":124,"v":143905},{"d":"2025-07-15","o":123,"h":123.6,"l":111.4,"c":116.8,"v":111845},{"d":"2025-07-16","o":118,"h":124.78,"l":108,"c":118.8,"v":122500},{"d":"2025-07-17","o":117.6,"h":118.8,"l":100,"c":102,"v":178850},{"d":"2025-07-18","o":104.6,"h":104.8,"l":90,"c":90.4,"v":196475},{"d":"2025-07-21","o":92.8,"h":102,"l":87,"c":87.4,"v":112035},{"d":"2025-07-22","o":88.4,"h":90.6,"l":83,"c":86.2,"v":92675},{"d":"2025-07-23","o":88.2,"h":102.6,"l":86,"c":99.8,"v":149255},{"d":"2025-07-24","o":96.6,"h":96.7,"l":85.2,"c":87.2,"v":114310},{"d":"2025-07-25","o":87.2,"h":87.8,"l":80.2,"c":82.4,"v":91700},{"d":"2025-07-28","o":82.2,"h":83.44,"l":74,"c":74.8,"v":135040},{"d":"2025-07-29","o":76,"h":76,"l":67.6,"c":70.6,"v":113530},{"d":"2025-07-30","o":69.6,"h":71.2,"l":66.6,"c":67.6,"v":75400},{"d":"2025-07-31","o":69,"h":69,"l":64.8,"c":66.6,"v":68095},{"d":"2025-08-01","o":65,"h":65.3,"l":59.8,"c":60.4,"v":95225},{"d":"2025-08-04","o":63.8,"h":70.2,"l":61.4,"c":64.2,"v":84805},{"d":"2025-08-05","o":66.4,"h":71,"l":66,"c":69.8,"v":70645},{"d":"2025-08-06","o":68,"h":74.6,"l":62.8,"c":70,"v":258620},{"d":"2025-08-07","o":72,"h":74,"l":64.8,"c":68.8,"v":101715},{"d":"2025-08-08","o":68,"h":70.6,"l":65,"c":65.8,"v":62045},{"d":"2025-08-11","o":65.8,"h":88,"l":65.8,"c":85.4,"v":261395},{"d":"2025-08-12","o":85.4,"h":86.2,"l":76,"c":82.6,"v":123635},{"d":"2025-08-13","o":84.6,"h":92,"l":80.8,"c":90.9,"v":165785},{"d":"2025-08-14","o":83.4,"h":100,"l":83.4,"c":90.6,"v":158625},{"d":"2025-08-15","o":91,"h":91.56,"l":83.8,"c":85.6,"v":67220},{"d":"2025-08-18","o":86,"h":88.2,"l":79.6,"c":83.6,"v":72275},{"d":"2025-08-19","o":83.6,"h":83.8,"l":77.6,"c":77.8,"v":39640},{"d":"2025-08-20","o":78.2,"h":80.2,"l":74.2,"c":80,"v":31160},{"d":"2025-08-21","o":76.4,"h":87,"l":76.4,"c":82.6,"v":31490},{"d":"2025-08-22","o":80.6,"h":90,"l":78.92,"c":88.4,"v":71200},{"d":"2025-08-25","o":108.4,"h":113,"l":87.4,"c":96,"v":951940},{"d":"2025-08-26","o":105,"h":119,"l":98.4,"c":111.8,"v":418245},{"d":"2025-08-27","o":112.8,"h":129.2,"l":100.8,"c":118.2,"v":335600},{"d":"2025-08-28","o":119.2,"h":134.4,"l":119.2,"c":133.8,"v":215650},{"d":"2025-08-29","o":126.2,"h":136.8,"l":122.2,"c":123,"v":172755},{"d":"2025-09-02","o":118.6,"h":133,"l":118.2,"c":129.2,"v":154270},{"d":"2025-09-03","o":128.2,"h":135.42,"l":125.4,"c":130.2,"v":115135},{"d":"2025-09-04","o":135,"h":144,"l":102.2,"c":110.2,"v":250040},{"d":"2025-09-05","o":122,"h":123.86,"l":89.2,"c":90.8,"v":230500},{"d":"2025-09-08","o":91.8,"h":115.7,"l":90.4,"c":106.6,"v":234565},{"d":"2025-09-09","o":108,"h":130,"l":108,"c":125.6,"v":667535},{"d":"2025-09-10","o":228.74,"h":252,"l":150.6,"c":161.8,"v":2309550},{"d":"2025-09-11","o":155,"h":197.6,"l":150.2,"c":178.2,"v":559845},{"d":"2025-09-12","o":190.36,"h":190.36,"l":166.9,"c":169.8,"v":421715},{"d":"2025-09-15","o":156.8,"h":157.8,"l":121.2,"c":124.4,"v":838680},{"d":"2025-09-16","o":116.2,"h":120,"l":89,"c":89.6,"v":1076280},{"d":"2025-09-17","o":87.8,"h":88.92,"l":72.8,"c":73.6,"v":766530},{"d":"2025-09-18","o":76,"h":84.8,"l":71.6,"c":76.4,"v":899580},{"d":"2025-09-19","o":88,"h":88.2,"l":76.6,"c":86,"v":1314050},{"d":"2025-09-22","o":84.8,"h":85.2,"l":76,"c":82,"v":1184670},{"d":"2025-09-23","o":77.8,"h":78.4,"l":66,"c":67,"v":783935},{"d":"2025-09-24","o":63.8,"h":64,"l":58,"c":60.2,"v":602025},{"d":"2025-09-25","o":55,"h":61.8,"l":52.6,"c":55,"v":479665},{"d":"2025-09-26","o":54.2,"h":54.6,"l":47.6,"c":48.8,"v":485380},{"d":"2025-09-29","o":49.6,"h":50.6,"l":44,"c":46,"v":386090},{"d":"2025-09-30","o":47,"h":53,"l":47,"c":50,"v":506940},{"d":"2025-10-01","o":53.4,"h":53.6,"l":49.6,"c":50.2,"v":990440},{"d":"2025-10-02","o":51.6,"h":53.8,"l":48.6,"c":53.2,"v":484390},{"d":"2025-10-03","o":52.2,"h":54,"l":51.4,"c":52,"v":424590},{"d":"2025-10-06","o":53.8,"h":54.8,"l":50,"c":50.6,"v":512180},{"d":"2025-10-07","o":50.6,"h":50.6,"l":42,"c":42,"v":714500},{"d":"2025-10-08","o":42.2,"h":43,"l":38.2,"c":39.8,"v":541205},{"d":"2025-10-09","o":41.4,"h":42.5,"l":33.4,"c":36.2,"v":942540},{"d":"2025-10-10","o":36.8,"h":36.8,"l":31,"c":31.1,"v":2218900},{"d":"2025-10-13","o":20.3,"h":22.4,"l":18.8,"c":21.6,"v":6906020},{"d":"2025-10-14","o":20.2,"h":21.2,"l":19.42,"c":19.94,"v":2567110},{"d":"2025-10-15","o":20.2,"h":20.4,"l":18.62,"c":19.2,"v":1744235},{"d":"2025-10-16","o":19.28,"h":19.76,"l":16,"c":18,"v":2279225},{"d":"2025-10-17","o":17.98,"h":18,"l":16,"c":16.68,"v":1910955},{"d":"2025-10-20","o":17.2,"h":18.8,"l":17,"c":17.28,"v":1296000},{"d":"2025-10-21","o":17.82,"h":17.82,"l":16.24,"c":16.6,"v":948030},{"d":"2025-10-22","o":16.2,"h":16.58,"l":15.6,"c":15.6,"v":841295},{"d":"2025-10-23","o":15.62,"h":17.78,"l":15.62,"c":17.28,"v":872195},{"d":"2025-10-24","o":18.74,"h":24,"l":17.68,"c":22,"v":12360015},{"d":"2025-10-27","o":28.8,"h":36.2,"l":27,"c":32.8,"v":54170565},{"d":"2025-10-28","o":28.5,"h":31.8,"l":25,"c":28.8,"v":18411680},{"d":"2025-10-29","o":28,"h":29.2,"l":24,"c":25,"v":8863355},{"d":"2025-10-30","o":22.8,"h":27.4,"l":21.8,"c":24.2,"v":9139680},{"d":"2025-10-31","o":25,"h":28,"l":23.4,"c":26.6,"v":5967020},{"d":"2025-11-03","o":27,"h":28.6,"l":24.6,"c":25.4,"v":7564140},{"d":"2025-11-04","o":23.8,"h":26,"l":23.2,"c":25,"v":5695135},{"d":"2025-11-05","o":26.6,"h":31.6,"l":26,"c":29.2,"v":13193710},{"d":"2025-11-06","o":32.1,"h":32.4,"l":28,"c":29,"v":10896185},{"d":"2025-11-07","o":27.6,"h":30.2,"l":26,"c":30.2,"v":7924455},{"d":"2025-11-10","o":32,"h":34.4,"l":29,"c":29.6,"v":11128360},{"d":"2025-11-11","o":29,"h":29,"l":26.6,"c":27.2,"v":5590215},{"d":"2025-11-12","o":28.1,"h":28.2,"l":24.6,"c":25.8,"v":5045060},{"d":"2025-11-13","o":24.6,"h":25.6,"l":22.2,"c":23,"v":5968820},{"d":"2025-11-14","o":21.2,"h":24.4,"l":21,"c":21.6,"v":5858270},{"d":"2025-11-17","o":20.82,"h":22.4,"l":19.42,"c":20.8,"v":5834180},{"d":"2025-11-18","o":20.3,"h":23,"l":19.9,"c":22.4,"v":4592485},{"d":"2025-11-19","o":22.6,"h":22.8,"l":20.7,"c":21,"v":4137525},{"d":"2025-11-20","o":22.3,"h":22.4,"l":19.2,"c":19.66,"v":5078955},{"d":"2025-11-21","o":19.3,"h":20.8,"l":18.82,"c":20.4,"v":4408435},{"d":"2025-11-24","o":20.8,"h":23.4,"l":20.8,"c":22.6,"v":4093015},{"d":"2025-11-25","o":22.2,"h":22.4,"l":20.6,"c":22.2,"v":3950510},{"d":"2025-11-26","o":21.9,"h":22.8,"l":21,"c":22.6,"v":3778530},{"d":"2025-11-28","o":23.4,"h":23.8,"l":22.4,"c":22.4,"v":2437400},{"d":"2025-12-01","o":21.1,"h":21.8,"l":20,"c":21,"v":4473675},{"d":"2025-12-02","o":21.5,"h":22.4,"l":20.6,"c":20.7,"v":3208825},{"d":"2025-12-03","o":21.1,"h":21.4,"l":20,"c":21,"v":3988205},{"d":"2025-12-04","o":20.6,"h":20.8,"l":19.52,"c":19.54,"v":6520710},{"d":"2025-12-05","o":19.56,"h":19.58,"l":17.62,"c":18.02,"v":5504655},{"d":"2025-12-08","o":18.4,"h":20.2,"l":18.02,"c":19.7,"v":4884335},{"d":"2025-12-09","o":19.62,"h":20.8,"l":18.94,"c":20.4,"v":5334705},{"d":"2025-12-10","o":20.2,"h":20.6,"l":18.92,"c":20,"v":3748135},{"d":"2025-12-11","o":19.2,"h":19.2,"l":18.06,"c":18.44,"v":4373840},{"d":"2025-12-12","o":18.8,"h":18.92,"l":17.16,"c":17.26,"v":5332280},{"d":"2025-12-15","o":17.7,"h":17.78,"l":15.62,"c":15.78,"v":5608775},{"d":"2025-12-16","o":16.42,"h":17.9,"l":16.3,"c":17.2,"v":4609110},{"d":"2025-12-17","o":17.36,"h":17.96,"l":16.26,"c":16.42,"v":3409695},{"d":"2025-12-18","o":17.2,"h":18,"l":16.48,"c":16.62,"v":2759595},{"d":"2025-12-19","o":17.3,"h":18.18,"l":17.14,"c":17.98,"v":4310450},{"d":"2025-12-22","o":18.76,"h":18.8,"l":17.1,"c":17.32,"v":2562425},{"d":"2025-12-23","o":17.2,"h":17.2,"l":16,"c":16.1,"v":2279975},{"d":"2025-12-24","o":16.34,"h":17.4,"l":16.04,"c":17.24,"v":1498600},{"d":"2025-12-26","o":17.32,"h":17.32,"l":16.2,"c":16.3,"v":1716715},{"d":"2025-12-29","o":16.14,"h":16.6,"l":15.38,"c":15.46,"v":2403610},{"d":"2025-12-30","o":15.8,"h":15.8,"l":14.62,"c":14.64,"v":3789130},{"d":"2025-12-31","o":14.86,"h":15.54,"l":14.58,"c":14.76,"v":2961805},{"d":"2026-01-02","o":15.18,"h":17.72,"l":15.02,"c":17.3,"v":3085205},{"d":"2026-01-05","o":18.88,"h":20.8,"l":18.6,"c":20.6,"v":6954235},{"d":"2026-01-06","o":21.4,"h":21.8,"l":19.64,"c":20.8,"v":5994990},{"d":"2026-01-07","o":20.4,"h":22.8,"l":20,"c":20.4,"v":6364655},{"d":"2026-01-08","o":20.2,"h":20.8,"l":19.2,"c":20.2,"v":4456670},{"d":"2026-01-09","o":20,"h":20.4,"l":18.8,"c":18.92,"v":3890160},{"d":"2026-01-12","o":19.4,"h":22.2,"l":18.98,"c":22,"v":5002280},{"d":"2026-01-13","o":23,"h":23.4,"l":17.82,"c":19.4,"v":18633750},{"d":"2026-01-14","o":19.18,"h":21.4,"l":18.86,"c":20.6,"v":7035980},{"d":"2026-01-15","o":20.6,"h":20.6,"l":19.22,"c":19.42,"v":7194105},{"d":"2026-01-16","o":19.44,"h":19.74,"l":18.64,"c":18.96,"v":3157405},{"d":"2026-01-20","o":18.16,"h":18.54,"l":17.4,"c":17.7,"v":6767330},{"d":"2026-01-21","o":17.78,"h":18.86,"l":17,"c":17.84,"v":4911325},{"d":"2026-01-22","o":17.8,"h":18.66,"l":17.4,"c":17.4,"v":3378845},{"d":"2026-01-23","o":17.58,"h":17.9,"l":16.72,"c":17.42,"v":3834795},{"d":"2026-01-26","o":17.1,"h":17.14,"l":15.68,"c":15.72,"v":4412060},{"d":"2026-01-27","o":15.8,"h":16.4,"l":15.2,"c":16.38,"v":3573715},{"d":"2026-01-28","o":16.8,"h":16.92,"l":15.9,"c":16.02,"v":3085090},{"d":"2026-01-29","o":15.92,"h":16.16,"l":15.12,"c":15.7,"v":3067780},{"d":"2026-01-30","o":15.36,"h":16.42,"l":14.82,"c":16.42,"v":3994970},{"d":"2026-02-02","o":16,"h":16,"l":14.2,"c":14.46,"v":6164005},{"d":"2026-02-03","o":14.6,"h":14.62,"l":12.48,"c":13.64,"v":9358240},{"d":"2026-02-04","o":12.98,"h":13,"l":11.28,"c":11.84,"v":7525725},{"d":"2026-02-05","o":10.44,"h":10.88,"l":9.72,"c":9.86,"v":8663660},{"d":"2026-02-06","o":10.11,"h":12.25,"l":9.35,"c":11.91,"v":9359800},{"d":"2026-02-09","o":11.31,"h":11.35,"l":10,"c":10.15,"v":5173400},{"d":"2026-02-10","o":10.06,"h":10.1,"l":8.81,"c":9.18,"v":5851100},{"d":"2026-02-11","o":9.19,"h":9.23,"l":7.97,"c":8.09,"v":6967200},{"d":"2026-02-12","o":8.23,"h":8.43,"l":7.57,"c":7.7,"v":3621000},{"d":"2026-02-13","o":7.85,"h":8.81,"l":7.85,"c":8.33,"v":3687600},{"d":"2026-02-17","o":8.52,"h":8.67,"l":7.9,"c":8.18,"v":3291600},{"d":"2026-02-18","o":8.09,"h":8.57,"l":7.96,"c":8.05,"v":2348700},{"d":"2026-02-19","o":7.9,"h":8.17,"l":7.77,"c":8.12,"v":2880900},{"d":"2026-02-20","o":8.05,"h":8.7,"l":7.96,"c":8.15,"v":2950300},{"d":"2026-02-23","o":7.94,"h":7.99,"l":7.3,"c":7.36,"v":3719900},{"d":"2026-02-24","o":7.13,"h":7.45,"l":7.02,"c":7.16,"v":2487600},{"d":"2026-02-25","o":7.48,"h":8.75,"l":7.47,"c":8.54,"v":5014200},{"d":"2026-02-26","o":8.31,"h":8.44,"l":7.8,"c":8.19,"v":3464800},{"d":"2026-02-27","o":7.92,"h":7.98,"l":7.67,"c":7.94,"v":2353300},{"d":"2026-03-02","o":7.74,"h":8.95,"l":7.66,"c":8.73,"v":4053900},{"d":"2026-03-03","o":8.34,"h":8.59,"l":7.99,"c":8.33,"v":2556500},{"d":"2026-03-04","o":8.89,"h":9.74,"l":8.86,"c":9.62,"v":7737500},{"d":"2026-03-05","o":9.46,"h":9.6,"l":8.9,"c":9.25,"v":4636500},{"d":"2026-03-06","o":8.75,"h":9.14,"l":8.58,"c":8.7,"v":4038400},{"d":"2026-03-09","o":8.6,"h":8.81,"l":8.23,"c":8.51,"v":3595300},{"d":"2026-03-10","o":8.73,"h":9.06,"l":8.47,"c":8.98,"v":4152900},{"d":"2026-03-11","o":8.95,"h":9.45,"l":8.94,"c":9.23,"v":3236500},{"d":"2026-03-12","o":9.04,"h":9.16,"l":8.63,"c":8.83,"v":1685400},{"d":"2026-03-13","o":9.36,"h":9.97,"l":9.15,"c":9.53,"v":4342700},{"d":"2026-03-16","o":10.09,"h":11.11,"l":10,"c":10.86,"v":5135100},{"d":"2026-03-17","o":10.82,"h":11.27,"l":10.55,"c":11.1,"v":3141600},{"d":"2026-03-18","o":10.63,"h":10.75,"l":9.99,"c":10.03,"v":3262500},{"d":"2026-03-19","o":9.7,"h":10.31,"l":9.5,"c":10.26,"v":2373800},{"d":"2026-03-20","o":10.31,"h":10.41,"l":9.87,"c":10.02,"v":8371400},{"d":"2026-03-23","o":10.05,"h":10.78,"l":9.61,"c":10.44,"v":3954900},{"d":"2026-03-24","o":10.29,"h":10.48,"l":9.65,"c":9.93,"v":2342700},{"d":"2026-03-25","o":10.21,"h":10.9,"l":10.21,"c":10.85,"v":2869400},{"d":"2026-03-26","o":10.48,"h":10.9,"l":10.38,"c":10.41,"v":2098900},{"d":"2026-03-27","o":10,"h":10,"l":9.32,"c":9.85,"v":4176000},{"d":"2026-03-30","o":10.05,"h":10.14,"l":9.09,"c":9.37,"v":2913400},{"d":"2026-03-31","o":9.4,"h":10.19,"l":9.08,"c":10.02,"v":2896335},{"d":"2026-04-01","o":10.29,"h":10.43,"l":9.96,"c":10.16,"v":2422971},{"d":"2026-04-02","o":9.6,"h":9.86,"l":9.34,"c":9.75,"v":2555492},{"d":"2026-04-06","o":9.99,"h":10.53,"l":9.97,"c":10.12,"v":2162868},{"d":"2026-04-07","o":9.9,"h":9.91,"l":9,"c":9.27,"v":3399145},{"d":"2026-04-08","o":10.2,"h":10.37,"l":9.72,"c":10.25,"v":3827856},{"d":"2026-04-09","o":9.91,"h":10.25,"l":9.43,"c":9.64,"v":3470568},{"d":"2026-04-10","o":9.95,"h":10.77,"l":9.9,"c":10.63,"v":3821377},{"d":"2026-04-13","o":10.42,"h":11.62,"l":10.15,"c":11.58,"v":3253389},{"d":"2026-04-14","o":12.18,"h":13.06,"l":12.13,"c":12.43,"v":4506686},{"d":"2026-04-15","o":12.5,"h":13.6,"l":12.31,"c":13.53,"v":3998725},{"d":"2026-04-16","o":13.71,"h":14.02,"l":12.82,"c":13.98,"v":3377871},{"d":"2026-04-17","o":14.6,"h":15.97,"l":14.59,"c":15.61,"v":7624098},{"d":"2026-04-20","o":14.87,"h":15.82,"l":14.81,"c":15.62,"v":4069555},{"d":"2026-04-21","o":16.2,"h":16.22,"l":15.25,"c":15.31,"v":3391918},{"d":"2026-04-22","o":16.44,"h":17.89,"l":16.36,"c":16.66,"v":6565371},{"d":"2026-04-23","o":16.38,"h":16.76,"l":15.64,"c":16.2,"v":3674218},{"d":"2026-04-24","o":16.44,"h":16.65,"l":15.53,"c":15.8,"v":2329984},{"d":"2026-04-27","o":15.65,"h":16.4,"l":15.15,"c":15.69,"v":2962717},{"d":"2026-04-28","o":15,"h":15.34,"l":14.27,"c":15.28,"v":3093540},{"d":"2026-04-29","o":15.47,"h":15.47,"l":13.82,"c":14.41,"v":3931707},{"d":"2026-04-30","o":14.5,"h":15.41,"l":14.43,"c":15.36,"v":2215306},{"d":"2026-05-01","o":16,"h":16.43,"l":15.7,"c":16.31,"v":3441619},{"d":"2026-05-04","o":16.56,"h":16.78,"l":15.87,"c":16.35,"v":3060736},{"d":"2026-05-05","o":16.75,"h":17.07,"l":16.2,"c":16.51,"v":2561281},{"d":"2026-05-06","o":16.54,"h":16.6,"l":15.9,"c":16.28,"v":2963325},{"d":"2026-05-07","o":15.98,"h":15.99,"l":15.1,"c":15.46,"v":2426294},{"d":"2026-05-08","o":15.4,"h":15.94,"l":14.8,"c":15.92,"v":2426465},{"d":"2026-05-11","o":15.92,"h":18.15,"l":15.71,"c":17.95,"v":5420908},{"d":"2026-05-12","o":17.47,"h":17.49,"l":16.25,"c":17.07,"v":3544331},{"d":"2026-05-13","o":16.88,"h":17.43,"l":16.06,"c":16.74,"v":3005225},{"d":"2026-05-14","o":16.83,"h":18.22,"l":16.28,"c":17.71,"v":5283893},{"d":"2026-05-15","o":17.13,"h":17.19,"l":16.34,"c":16.79,"v":3101626},{"d":"2026-05-18","o":16.13,"h":16.34,"l":15.4,"c":15.79,"v":4013449},{"d":"2026-05-19","o":15.95,"h":16.26,"l":15.28,"c":16.16,"v":2621020}]