[{"d":"2023-10-31","o":4,"h":7.27,"l":3.85,"c":4.4,"v":4642100},{"d":"2023-11-01","o":3.81,"h":5.18,"l":3.73,"c":4.24,"v":917400},{"d":"2023-11-02","o":4.34,"h":5.48,"l":4.34,"c":5,"v":410800},{"d":"2023-11-03","o":5.04,"h":7.64,"l":5.04,"c":5.89,"v":1714800},{"d":"2023-11-06","o":5.89,"h":7.5,"l":5.86,"c":7,"v":656600},{"d":"2023-11-07","o":6.74,"h":6.99,"l":6.3,"c":6.73,"v":291500},{"d":"2023-11-08","o":6.68,"h":7.49,"l":6.65,"c":6.9,"v":336000},{"d":"2023-11-09","o":6.75,"h":7.06,"l":5.6,"c":5.87,"v":470800},{"d":"2023-11-10","o":5.8,"h":6.7,"l":5.8,"c":6.52,"v":162900},{"d":"2023-11-13","o":6.46,"h":8.33,"l":6.46,"c":8.05,"v":300400},{"d":"2023-11-14","o":8.38,"h":9.8,"l":8.11,"c":9.39,"v":270700},{"d":"2023-11-15","o":9.53,"h":13.1,"l":9.11,"c":12.63,"v":483600},{"d":"2023-11-16","o":12.99,"h":31.57,"l":12.83,"c":29.83,"v":2722700},{"d":"2023-11-17","o":22.67,"h":26.05,"l":21.27,"c":24.74,"v":840200},{"d":"2023-11-20","o":24.7,"h":31.39,"l":23.65,"c":28.19,"v":611400},{"d":"2023-11-21","o":28.06,"h":30.75,"l":15.15,"c":20.49,"v":528100},{"d":"2023-11-22","o":20.49,"h":20.49,"l":13.36,"c":13.8,"v":233500},{"d":"2023-11-24","o":13.01,"h":15.12,"l":12,"c":13.66,"v":127400},{"d":"2023-11-27","o":14.35,"h":16.27,"l":12.53,"c":15.4,"v":142200},{"d":"2023-11-28","o":16.26,"h":19.49,"l":15.75,"c":15.94,"v":282900},{"d":"2023-11-29","o":17.03,"h":18.5,"l":16.2,"c":17.47,"v":77500},{"d":"2023-11-30","o":18.4,"h":18.4,"l":15.77,"c":15.84,"v":88600},{"d":"2023-12-01","o":15.55,"h":16.98,"l":14.09,"c":14.2,"v":27200},{"d":"2023-12-04","o":15.66,"h":17.8,"l":14.2,"c":15.84,"v":54900},{"d":"2023-12-05","o":16.47,"h":16.73,"l":13.6,"c":15.03,"v":52300},{"d":"2023-12-06","o":15.15,"h":16.33,"l":14.75,"c":15.08,"v":27400},{"d":"2023-12-07","o":15.9,"h":15.9,"l":14.22,"c":15.13,"v":22700},{"d":"2023-12-08","o":14.76,"h":15.2,"l":13.55,"c":14.3,"v":18000},{"d":"2023-12-11","o":14.55,"h":14.85,"l":13.91,"c":14.23,"v":13100},{"d":"2023-12-12","o":13.53,"h":13.85,"l":12.65,"c":12.86,"v":17800},{"d":"2023-12-13","o":12.43,"h":12.6,"l":11,"c":11.97,"v":34700},{"d":"2023-12-14","o":11.72,"h":11.78,"l":10.32,"c":10.89,"v":34800},{"d":"2023-12-15","o":10.63,"h":11,"l":10.02,"c":10.54,"v":32600},{"d":"2023-12-18","o":10.04,"h":10.14,"l":8.32,"c":9.5,"v":65800},{"d":"2023-12-19","o":9.02,"h":10.94,"l":9.02,"c":10.16,"v":58600},{"d":"2023-12-20","o":12.2,"h":12.48,"l":10.6,"c":10.63,"v":63900},{"d":"2023-12-21","o":11.68,"h":13,"l":11.01,"c":12.24,"v":84200},{"d":"2023-12-22","o":12.03,"h":15.35,"l":11.9,"c":13.6,"v":71700},{"d":"2023-12-26","o":17.5,"h":19.8,"l":15.12,"c":15.31,"v":182100},{"d":"2023-12-27","o":16.52,"h":17,"l":14.16,"c":14.55,"v":88700},{"d":"2023-12-28","o":14.15,"h":14.57,"l":12.3,"c":12.3,"v":31600},{"d":"2023-12-29","o":12.33,"h":13.88,"l":12.01,"c":12.7,"v":28400},{"d":"2024-01-02","o":13,"h":13.43,"l":11.5,"c":11.85,"v":56500},{"d":"2024-01-03","o":12.74,"h":12.97,"l":10.56,"c":11.15,"v":53900},{"d":"2024-01-04","o":10.73,"h":11.74,"l":10.2,"c":10.9,"v":31500},{"d":"2024-01-05","o":10.24,"h":15.84,"l":10.24,"c":13.37,"v":193900},{"d":"2024-01-08","o":13.21,"h":15,"l":12.69,"c":14.58,"v":35500},{"d":"2024-01-09","o":14.73,"h":15.5,"l":13.29,"c":13.58,"v":33800},{"d":"2024-01-10","o":13.3,"h":14,"l":12.4,"c":12.97,"v":28100},{"d":"2024-01-11","o":12.51,"h":13.78,"l":12.5,"c":12.83,"v":8200},{"d":"2024-01-12","o":12.83,"h":13.7,"l":12.83,"c":12.98,"v":6100},{"d":"2024-01-16","o":12.71,"h":14.09,"l":11.51,"c":11.91,"v":39200},{"d":"2024-01-17","o":11.48,"h":14.68,"l":11.48,"c":13.64,"v":86500},{"d":"2024-01-18","o":13.32,"h":14.82,"l":12.9,"c":14.82,"v":12100},{"d":"2024-01-19","o":14.82,"h":14.82,"l":13.7,"c":13.87,"v":11500},{"d":"2024-01-22","o":14.83,"h":14.83,"l":14.23,"c":14.23,"v":6400},{"d":"2024-01-23","o":14.2,"h":16.5,"l":14.2,"c":14.25,"v":45800},{"d":"2024-01-24","o":14.23,"h":14.8,"l":12.6,"c":12.64,"v":16700},{"d":"2024-01-25","o":12.74,"h":15.4,"l":12.74,"c":13.2,"v":7600},{"d":"2024-01-26","o":13.74,"h":14,"l":12.6,"c":12.94,"v":12300},{"d":"2024-01-29","o":13.2,"h":13.75,"l":12.9,"c":12.9,"v":14300},{"d":"2024-01-30","o":12.43,"h":13.66,"l":12.35,"c":12.6,"v":10600},{"d":"2024-01-31","o":12.18,"h":13.11,"l":11.58,"c":12.11,"v":11300},{"d":"2024-02-01","o":12.78,"h":13,"l":11.76,"c":12.97,"v":22100},{"d":"2024-02-02","o":12.97,"h":12.97,"l":11.76,"c":12.72,"v":13300},{"d":"2024-02-05","o":11.97,"h":12.4,"l":11.92,"c":12.11,"v":6000},{"d":"2024-02-06","o":12.5,"h":12.72,"l":11.9,"c":11.96,"v":9500},{"d":"2024-02-07","o":12.38,"h":12.45,"l":11.62,"c":11.71,"v":7200},{"d":"2024-02-08","o":11.87,"h":13,"l":11.61,"c":11.88,"v":7100},{"d":"2024-02-09","o":12.31,"h":12.31,"l":10.3,"c":10.8,"v":20100},{"d":"2024-02-12","o":10.53,"h":11.5,"l":10.33,"c":11.02,"v":23000},{"d":"2024-02-13","o":10.31,"h":11,"l":9.41,"c":10.39,"v":20000},{"d":"2024-02-14","o":10.67,"h":11,"l":10.05,"c":10.56,"v":4000},{"d":"2024-02-15","o":10.52,"h":10.65,"l":9.6,"c":9.88,"v":52700},{"d":"2024-02-16","o":10.54,"h":10.6,"l":8.12,"c":9.32,"v":17200},{"d":"2024-02-20","o":9.01,"h":9.92,"l":8.26,"c":8.45,"v":10500},{"d":"2024-02-21","o":8.23,"h":8.52,"l":5.57,"c":5.71,"v":75200},{"d":"2024-02-22","o":6.2,"h":6.88,"l":6.02,"c":6.05,"v":14700},{"d":"2024-02-23","o":6.43,"h":6.49,"l":6,"c":6.24,"v":19700},{"d":"2024-02-26","o":6.1,"h":6.37,"l":5.6,"c":5.64,"v":27500},{"d":"2024-02-27","o":5.92,"h":5.96,"l":5.08,"c":5.57,"v":9000},{"d":"2024-02-28","o":5.4,"h":5.54,"l":5.12,"c":5.12,"v":11300},{"d":"2024-02-29","o":5.05,"h":5.11,"l":4.6,"c":4.68,"v":14200},{"d":"2024-03-01","o":5.19,"h":5.38,"l":4.3,"c":4.51,"v":28300},{"d":"2024-03-04","o":4.95,"h":4.95,"l":4.42,"c":4.47,"v":10100},{"d":"2024-03-05","o":4.39,"h":4.6,"l":4.12,"c":4.12,"v":8700},{"d":"2024-03-06","o":4.01,"h":4.41,"l":4.01,"c":4.33,"v":9800},{"d":"2024-03-07","o":4.22,"h":4.42,"l":4.11,"c":4.2,"v":11000},{"d":"2024-03-08","o":4.2,"h":4.2,"l":4.03,"c":4.1,"v":5900},{"d":"2024-03-11","o":4.22,"h":4.22,"l":3.9,"c":3.9,"v":13600},{"d":"2024-03-12","o":4.04,"h":4.44,"l":3.81,"c":4.2,"v":17200},{"d":"2024-03-13","o":4.31,"h":4.6,"l":4.03,"c":4.15,"v":19300},{"d":"2024-03-14","o":4.29,"h":4.3,"l":3.9,"c":4,"v":12700},{"d":"2024-03-15","o":4.03,"h":4.25,"l":3.67,"c":3.81,"v":5900},{"d":"2024-03-18","o":3.8,"h":3.89,"l":3.59,"c":3.59,"v":6600},{"d":"2024-03-19","o":3.59,"h":3.74,"l":3.33,"c":3.74,"v":9300},{"d":"2024-03-20","o":3.39,"h":3.8,"l":3.38,"c":3.67,"v":12200},{"d":"2024-03-21","o":3.7,"h":3.76,"l":3.48,"c":3.51,"v":15700},{"d":"2024-03-22","o":3.47,"h":3.75,"l":3.36,"c":3.39,"v":8800},{"d":"2024-03-25","o":3.47,"h":3.69,"l":3.04,"c":3.31,"v":14700},{"d":"2024-03-26","o":3,"h":3.33,"l":3,"c":3.15,"v":8800},{"d":"2024-03-27","o":3.3,"h":3.3,"l":2.89,"c":2.89,"v":7600},{"d":"2024-03-28","o":2.9,"h":3.4,"l":2.67,"c":2.99,"v":19900},{"d":"2024-04-01","o":3.39,"h":3.47,"l":2.8,"c":2.86,"v":17700},{"d":"2024-04-02","o":3.04,"h":3.37,"l":2.93,"c":3.08,"v":16800},{"d":"2024-04-03","o":3.13,"h":3.2,"l":2.91,"c":3.01,"v":10300},{"d":"2024-04-04","o":2.89,"h":2.99,"l":2.86,"c":2.89,"v":6100},{"d":"2024-04-05","o":3.11,"h":3.22,"l":2.86,"c":2.86,"v":11500},{"d":"2024-04-08","o":2.72,"h":2.82,"l":2.7,"c":2.7,"v":7900},{"d":"2024-04-09","o":2.72,"h":2.84,"l":2.38,"c":2.71,"v":13400},{"d":"2024-04-10","o":2.75,"h":2.75,"l":2.53,"c":2.53,"v":4200},{"d":"2024-04-11","o":2.57,"h":2.57,"l":2.26,"c":2.26,"v":5800},{"d":"2024-04-12","o":2.41,"h":2.53,"l":2.34,"c":2.36,"v":13800},{"d":"2024-04-15","o":2.46,"h":2.48,"l":2.05,"c":2.33,"v":6100},{"d":"2024-04-16","o":2.2,"h":2.47,"l":2.02,"c":2.38,"v":18400},{"d":"2024-04-17","o":2.23,"h":2.38,"l":2.05,"c":2.23,"v":6200},{"d":"2024-04-18","o":2.2,"h":2.3,"l":2.16,"c":2.16,"v":2800},{"d":"2024-04-19","o":2.09,"h":2.15,"l":1.7,"c":1.96,"v":5400},{"d":"2024-04-22","o":1.96,"h":3.44,"l":1.96,"c":2.86,"v":185100},{"d":"2024-04-23","o":3.3,"h":4.09,"l":2.56,"c":2.68,"v":300600},{"d":"2024-04-24","o":2.77,"h":2.81,"l":2.2,"c":2.6,"v":24100},{"d":"2024-04-25","o":2.41,"h":2.8,"l":2.39,"c":2.8,"v":9200},{"d":"2024-04-26","o":2.63,"h":3,"l":2.63,"c":2.82,"v":11100},{"d":"2024-04-29","o":2.73,"h":3.79,"l":2.42,"c":3.06,"v":94100},{"d":"2024-04-30","o":3.13,"h":3.45,"l":2.62,"c":3.14,"v":25100},{"d":"2024-05-01","o":3.29,"h":3.29,"l":3,"c":3,"v":22000},{"d":"2024-05-02","o":3.16,"h":3.19,"l":2.84,"c":3.16,"v":3100},{"d":"2024-05-03","o":3.24,"h":3.46,"l":2.98,"c":3.26,"v":13100},{"d":"2024-05-06","o":3.33,"h":3.5,"l":3.2,"c":3.45,"v":11100},{"d":"2024-05-07","o":3.52,"h":5.72,"l":3.35,"c":4.19,"v":474300},{"d":"2024-05-08","o":3.87,"h":4.35,"l":3.77,"c":4.13,"v":42400},{"d":"2024-05-09","o":4.16,"h":4.53,"l":3.76,"c":4.37,"v":12000},{"d":"2024-05-10","o":4.39,"h":4.91,"l":4.37,"c":4.84,"v":31200},{"d":"2024-05-13","o":4.86,"h":4.9,"l":4.18,"c":4.3,"v":27100},{"d":"2024-05-14","o":3.88,"h":4.27,"l":3.53,"c":3.74,"v":21300},{"d":"2024-05-15","o":3.76,"h":4.34,"l":3.56,"c":3.95,"v":16900},{"d":"2024-05-16","o":3.85,"h":4.34,"l":3.85,"c":4.32,"v":16700},{"d":"2024-05-17","o":4.03,"h":4.29,"l":3.78,"c":3.91,"v":6600},{"d":"2024-05-20","o":4.1,"h":4.1,"l":3.73,"c":3.73,"v":1900},{"d":"2024-05-21","o":3.75,"h":4.11,"l":3.75,"c":3.94,"v":9500},{"d":"2024-05-22","o":3.96,"h":4.1,"l":3.85,"c":3.86,"v":6800},{"d":"2024-05-23","o":3.9,"h":4.5,"l":3.5,"c":3.58,"v":46100},{"d":"2024-05-24","o":3.5,"h":4.2,"l":3.5,"c":3.84,"v":21800},{"d":"2024-05-28","o":3.67,"h":3.94,"l":3.67,"c":3.75,"v":5300},{"d":"2024-05-29","o":3.93,"h":3.93,"l":3.75,"c":3.82,"v":3700},{"d":"2024-05-30","o":3.83,"h":4,"l":3.77,"c":3.92,"v":1600},{"d":"2024-05-31","o":3.99,"h":3.99,"l":3.82,"c":3.97,"v":4100},{"d":"2024-06-03","o":3.97,"h":3.99,"l":3.78,"c":3.99,"v":2500},{"d":"2024-06-04","o":3.88,"h":4.29,"l":2.85,"c":2.85,"v":103300},{"d":"2024-06-05","o":3,"h":3.53,"l":2.6,"c":3.07,"v":48400},{"d":"2024-06-06","o":3.17,"h":3.18,"l":2.87,"c":3.12,"v":10800},{"d":"2024-06-07","o":3.14,"h":3.14,"l":2.96,"c":3.07,"v":1400},{"d":"2024-06-10","o":3.04,"h":3.04,"l":2.71,"c":2.98,"v":8000},{"d":"2024-06-11","o":2.98,"h":2.98,"l":2.75,"c":2.89,"v":5900},{"d":"2024-06-12","o":2.98,"h":2.98,"l":2.89,"c":2.97,"v":2800},{"d":"2024-06-13","o":2.92,"h":2.99,"l":2.92,"c":2.95,"v":1100},{"d":"2024-06-14","o":2.88,"h":2.88,"l":2.85,"c":2.87,"v":1100},{"d":"2024-06-17","o":2.79,"h":2.96,"l":2.79,"c":2.96,"v":400},{"d":"2024-06-18","o":3,"h":3,"l":2.72,"c":2.97,"v":3400},{"d":"2024-06-20","o":2.95,"h":2.96,"l":2.72,"c":2.86,"v":6400},{"d":"2024-06-21","o":2.96,"h":2.96,"l":2.72,"c":2.76,"v":3000},{"d":"2024-06-24","o":2.98,"h":2.98,"l":2.76,"c":2.76,"v":700},{"d":"2024-06-25","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":900},{"d":"2024-06-26","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2024-06-27","o":2.79,"h":2.8,"l":2.79,"c":2.8,"v":700},{"d":"2024-06-28","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":500},{"d":"2024-07-01","o":2.69,"h":2.7,"l":2.43,"c":2.53,"v":6000},{"d":"2024-07-02","o":2.62,"h":2.64,"l":2.41,"c":2.64,"v":2900},{"d":"2024-07-03","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":2000},{"d":"2024-07-05","o":2.55,"h":2.87,"l":2.41,"c":2.7,"v":3100},{"d":"2024-07-08","o":2.6,"h":2.8,"l":2.6,"c":2.8,"v":1500},{"d":"2024-07-09","o":2.6,"h":2.71,"l":2.52,"c":2.71,"v":900},{"d":"2024-07-10","o":2.55,"h":2.97,"l":2.55,"c":2.61,"v":4500},{"d":"2024-07-11","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":400},{"d":"2024-07-12","o":2.88,"h":2.97,"l":2.88,"c":2.97,"v":3600},{"d":"2024-07-15","o":2.98,"h":2.98,"l":2.74,"c":2.84,"v":2400},{"d":"2024-07-16","o":3.16,"h":4.57,"l":2.97,"c":4.18,"v":923800},{"d":"2024-07-17","o":4.2,"h":4.38,"l":3.85,"c":4.35,"v":60400},{"d":"2024-07-18","o":4.09,"h":4.44,"l":3.95,"c":4.08,"v":16500},{"d":"2024-07-19","o":4.29,"h":4.83,"l":3.52,"c":3.7,"v":53200},{"d":"2024-07-22","o":3.8,"h":4.14,"l":3.22,"c":3.65,"v":25400},{"d":"2024-07-23","o":3.97,"h":3.99,"l":3.57,"c":3.69,"v":2500},{"d":"2024-07-24","o":3.21,"h":3.55,"l":3.21,"c":3.49,"v":2700},{"d":"2024-07-25","o":3.39,"h":3.74,"l":3.39,"c":3.54,"v":9400},{"d":"2024-07-26","o":3.94,"h":3.94,"l":3.47,"c":3.48,"v":7400},{"d":"2024-07-29","o":3.64,"h":3.64,"l":3.38,"c":3.45,"v":4800},{"d":"2024-07-30","o":3.27,"h":3.51,"l":3.27,"c":3.51,"v":2400},{"d":"2024-07-31","o":3.49,"h":3.49,"l":3.09,"c":3.17,"v":3300},{"d":"2024-08-01","o":3.06,"h":3.28,"l":3.06,"c":3.12,"v":1500},{"d":"2024-08-02","o":3.12,"h":3.31,"l":3.12,"c":3.31,"v":3300},{"d":"2024-08-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":300},{"d":"2024-08-06","o":3.31,"h":3.31,"l":3.01,"c":3.14,"v":2300},{"d":"2024-08-07","o":3.33,"h":3.41,"l":3.25,"c":3.25,"v":2500},{"d":"2024-08-08","o":3.31,"h":3.31,"l":3.01,"c":3.03,"v":6500},{"d":"2024-08-09","o":3.05,"h":3.05,"l":3.02,"c":3.02,"v":500},{"d":"2024-08-12","o":3.03,"h":3.15,"l":3.03,"c":3.15,"v":600},{"d":"2024-08-13","o":2.96,"h":2.99,"l":2.96,"c":2.99,"v":1200},{"d":"2024-08-14","o":2.9,"h":2.94,"l":2.9,"c":2.9,"v":1500},{"d":"2024-08-15","o":2.9,"h":2.96,"l":2.9,"c":2.91,"v":1600},{"d":"2024-08-16","o":2.91,"h":3.04,"l":2.5,"c":2.93,"v":2400},{"d":"2024-08-19","o":2.83,"h":2.9,"l":2.6,"c":2.68,"v":1100},{"d":"2024-08-20","o":2.69,"h":3.13,"l":2.19,"c":2.46,"v":10400},{"d":"2024-08-21","o":2.73,"h":2.73,"l":2.18,"c":2.39,"v":12200},{"d":"2024-08-22","o":2.4,"h":2.54,"l":2.12,"c":2.18,"v":13700},{"d":"2024-08-23","o":2.25,"h":2.35,"l":2.05,"c":2.11,"v":7600},{"d":"2024-08-26","o":2.26,"h":2.42,"l":2,"c":2.24,"v":14000},{"d":"2024-08-27","o":2.31,"h":2.35,"l":1.99,"c":2.29,"v":15600},{"d":"2024-08-28","o":2.35,"h":2.35,"l":1.89,"c":1.97,"v":9200},{"d":"2024-08-29","o":2.1,"h":2.13,"l":1.95,"c":2.11,"v":7300},{"d":"2024-08-30","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":1000},{"d":"2024-09-03","o":2.22,"h":2.22,"l":1.95,"c":2.06,"v":19800},{"d":"2024-09-04","o":1.97,"h":2.06,"l":1.86,"c":1.96,"v":23000},{"d":"2024-09-05","o":1.81,"h":2.14,"l":1.62,"c":1.78,"v":33500},{"d":"2024-09-06","o":1.73,"h":1.96,"l":1.6,"c":1.65,"v":43500},{"d":"2024-09-09","o":1.61,"h":1.68,"l":1.5,"c":1.51,"v":47700},{"d":"2024-09-10","o":1.41,"h":1.53,"l":1.36,"c":1.42,"v":44600},{"d":"2024-09-11","o":1.38,"h":1.39,"l":1.3,"c":1.39,"v":36600},{"d":"2024-09-12","o":1.25,"h":1.37,"l":1.25,"c":1.28,"v":35300},{"d":"2024-09-13","o":1.22,"h":1.39,"l":1.18,"c":1.22,"v":16400},{"d":"2024-09-16","o":1.27,"h":1.59,"l":1.15,"c":1.38,"v":89400},{"d":"2024-09-17","o":1.43,"h":1.48,"l":1.35,"c":1.36,"v":30800},{"d":"2024-09-18","o":1.3,"h":1.41,"l":1.23,"c":1.26,"v":268400},{"d":"2024-09-19","o":1.26,"h":1.33,"l":1.22,"c":1.27,"v":69900},{"d":"2024-09-20","o":1.25,"h":1.58,"l":1.24,"c":1.51,"v":117000},{"d":"2024-09-23","o":1.52,"h":1.57,"l":1.45,"c":1.47,"v":33700},{"d":"2024-09-24","o":1.41,"h":1.53,"l":1.4,"c":1.44,"v":85900},{"d":"2024-09-25","o":1.5,"h":2.52,"l":1.42,"c":2.15,"v":3420000},{"d":"2024-09-26","o":2.41,"h":3.83,"l":2.35,"c":3.68,"v":14331900},{"d":"2024-09-27","o":3.71,"h":4.55,"l":3.26,"c":4.46,"v":5103600},{"d":"2024-09-30","o":4.45,"h":8.08,"l":4.44,"c":6.78,"v":7027700},{"d":"2024-10-01","o":6,"h":6.09,"l":4.7,"c":5.95,"v":799700},{"d":"2024-10-02","o":5.59,"h":6.78,"l":5.12,"c":5.57,"v":421000},{"d":"2024-10-03","o":5.06,"h":5.37,"l":4.44,"c":5.29,"v":187700},{"d":"2024-10-04","o":5.28,"h":7.2,"l":5.28,"c":7.2,"v":345200},{"d":"2024-10-07","o":7.19,"h":8.06,"l":6.52,"c":7.14,"v":270500},{"d":"2024-10-08","o":6.24,"h":7.35,"l":6.05,"c":6.71,"v":113300},{"d":"2024-10-09","o":6.32,"h":6.74,"l":6.1,"c":6.72,"v":47900},{"d":"2024-10-10","o":6.59,"h":6.67,"l":5.53,"c":6.19,"v":74300},{"d":"2024-10-11","o":6.31,"h":6.31,"l":5.73,"c":5.88,"v":40900},{"d":"2024-10-14","o":5.98,"h":6.5,"l":5.95,"c":6.25,"v":60100},{"d":"2024-10-15","o":6.24,"h":6.45,"l":5.68,"c":5.9,"v":184800},{"d":"2024-10-16","o":5.79,"h":6,"l":5.57,"c":5.76,"v":163800},{"d":"2024-10-17","o":5.84,"h":6.07,"l":5.58,"c":5.81,"v":117000},{"d":"2024-10-18","o":5.75,"h":6.95,"l":5.62,"c":6.7,"v":99500},{"d":"2024-10-21","o":6.64,"h":6.97,"l":5.97,"c":6.37,"v":159000},{"d":"2024-10-22","o":5.98,"h":6.8,"l":5.98,"c":6.28,"v":40200},{"d":"2024-10-23","o":6.27,"h":6.69,"l":6.21,"c":6.33,"v":18000},{"d":"2024-10-24","o":6.55,"h":12.28,"l":6.32,"c":9.65,"v":1393900},{"d":"2024-10-25","o":8.95,"h":10.88,"l":8.15,"c":10.44,"v":299600},{"d":"2024-10-28","o":10.61,"h":13.8,"l":10.11,"c":10.77,"v":216500},{"d":"2024-10-29","o":10.87,"h":11.88,"l":9.05,"c":9.6,"v":107100},{"d":"2024-10-30","o":9.6,"h":10,"l":8.95,"c":9.5,"v":83100},{"d":"2024-10-31","o":8.81,"h":9.62,"l":8.71,"c":8.81,"v":71800},{"d":"2024-11-01","o":8.85,"h":10.49,"l":8.5,"c":9.43,"v":131500},{"d":"2024-11-04","o":9.09,"h":12.2,"l":7.91,"c":8.79,"v":535400},{"d":"2024-11-05","o":8.79,"h":9.73,"l":7.58,"c":8.51,"v":77000},{"d":"2024-11-06","o":8.44,"h":10.48,"l":8.44,"c":10.29,"v":104200},{"d":"2024-11-07","o":9.39,"h":10.29,"l":9.39,"c":9.7,"v":129400},{"d":"2024-11-08","o":9.62,"h":9.85,"l":9.28,"c":9.57,"v":123900},{"d":"2024-11-11","o":9.4,"h":10.36,"l":9.3,"c":10.06,"v":103200},{"d":"2024-11-12","o":10.32,"h":10.32,"l":8.64,"c":9.33,"v":105700},{"d":"2024-11-13","o":9.15,"h":9.68,"l":8.95,"c":9.03,"v":12100},{"d":"2024-11-14","o":9.08,"h":9.27,"l":8.71,"c":9.21,"v":29600},{"d":"2024-11-15","o":9.15,"h":9.99,"l":8.79,"c":9.71,"v":40500},{"d":"2024-11-18","o":9.5,"h":13.48,"l":9.5,"c":13.4,"v":123600},{"d":"2024-11-19","o":12.39,"h":14.3,"l":11.78,"c":12.51,"v":326100},{"d":"2024-11-20","o":12.7,"h":13.45,"l":11.18,"c":11.71,"v":46100},{"d":"2024-11-21","o":11.47,"h":13.1,"l":11.47,"c":12.16,"v":19200},{"d":"2024-11-22","o":13.09,"h":14.38,"l":12.36,"c":14.2,"v":94000},{"d":"2024-11-25","o":14.1,"h":17.47,"l":13.72,"c":17.33,"v":126900},{"d":"2024-11-26","o":17.71,"h":17.79,"l":13.1,"c":14.46,"v":85100},{"d":"2024-11-27","o":14.8,"h":16.45,"l":13.95,"c":14.9,"v":63000},{"d":"2024-11-29","o":14.93,"h":16.3,"l":14.93,"c":15.84,"v":36200},{"d":"2024-12-02","o":15.5,"h":15.64,"l":13.09,"c":13.7,"v":50900},{"d":"2024-12-03","o":14,"h":14.69,"l":12.32,"c":12.66,"v":28300},{"d":"2024-12-04","o":13.62,"h":13.62,"l":12.5,"c":13.3,"v":81100},{"d":"2024-12-05","o":13.23,"h":14.06,"l":12.92,"c":13.19,"v":17400},{"d":"2024-12-06","o":12.99,"h":13.82,"l":12.99,"c":13.04,"v":22500},{"d":"2024-12-09","o":12.94,"h":13.81,"l":10.66,"c":11.25,"v":89000},{"d":"2024-12-10","o":10.4,"h":12,"l":10.4,"c":11.25,"v":65900},{"d":"2024-12-11","o":10.8,"h":11.99,"l":10.8,"c":11.12,"v":64400},{"d":"2024-12-12","o":11.17,"h":13.8,"l":11.17,"c":13.71,"v":88100},{"d":"2024-12-13","o":14.82,"h":19.6,"l":13.71,"c":15.62,"v":122500},{"d":"2024-12-16","o":15.61,"h":17.96,"l":15.33,"c":16.07,"v":50700},{"d":"2024-12-17","o":16.05,"h":16.78,"l":14.5,"c":15.86,"v":42000},{"d":"2024-12-18","o":16.99,"h":16.99,"l":14.95,"c":15.3,"v":30000},{"d":"2024-12-19","o":15.1,"h":16.41,"l":13.26,"c":14.72,"v":53300},{"d":"2024-12-20","o":14.67,"h":15.06,"l":13.51,"c":14.05,"v":11600},{"d":"2024-12-23","o":14.5,"h":15.1,"l":13.01,"c":14.2,"v":14500},{"d":"2024-12-24","o":13.62,"h":13.96,"l":12.4,"c":12.4,"v":10500},{"d":"2024-12-26","o":12.49,"h":16.16,"l":12.46,"c":15.95,"v":118600},{"d":"2024-12-27","o":16.41,"h":16.8,"l":13.2,"c":13.52,"v":34500},{"d":"2024-12-30","o":13.67,"h":15.16,"l":13.25,"c":15.07,"v":22100},{"d":"2024-12-31","o":13.44,"h":15.53,"l":13.44,"c":14.14,"v":6700},{"d":"2025-01-02","o":14.5,"h":16.25,"l":14.1,"c":16.25,"v":27300},{"d":"2025-01-03","o":16.5,"h":16.9,"l":15.46,"c":15.53,"v":12900},{"d":"2025-01-06","o":15.1,"h":15.85,"l":14.56,"c":15.44,"v":22500},{"d":"2025-01-07","o":15.76,"h":15.76,"l":15.17,"c":15.2,"v":4600},{"d":"2025-01-08","o":15.67,"h":17.6,"l":15.2,"c":16.7,"v":28700},{"d":"2025-01-10","o":17,"h":17.84,"l":17,"c":17.14,"v":10500},{"d":"2025-01-13","o":17.06,"h":17.06,"l":14.56,"c":14.56,"v":37100},{"d":"2025-01-14","o":14.94,"h":16.71,"l":14.8,"c":15.09,"v":28900},{"d":"2025-01-15","o":15.2,"h":16.3,"l":15.2,"c":15.8,"v":11800},{"d":"2025-01-16","o":15.07,"h":16.35,"l":15.07,"c":16.35,"v":20800},{"d":"2025-01-17","o":16.26,"h":17.67,"l":16.26,"c":16.75,"v":10500},{"d":"2025-01-21","o":17.34,"h":17.58,"l":16.2,"c":16.2,"v":11900},{"d":"2025-01-22","o":16.08,"h":16.08,"l":14.5,"c":15.3,"v":6400},{"d":"2025-01-23","o":15.3,"h":17.2,"l":14.99,"c":17.04,"v":16000},{"d":"2025-01-24","o":16.5,"h":16.5,"l":16.16,"c":16.16,"v":1500},{"d":"2025-01-27","o":15.54,"h":17.09,"l":15.54,"c":15.76,"v":19000},{"d":"2025-01-28","o":15.8,"h":16.1,"l":15.01,"c":15.29,"v":10200},{"d":"2025-01-29","o":15.5,"h":15.5,"l":14.26,"c":14.68,"v":6300},{"d":"2025-01-30","o":14.85,"h":15.99,"l":14.72,"c":14.72,"v":3800},{"d":"2025-01-31","o":15,"h":15.95,"l":15,"c":15.9,"v":20500},{"d":"2025-02-03","o":14.77,"h":15.91,"l":14.77,"c":14.8,"v":16200},{"d":"2025-02-04","o":15.8,"h":15.8,"l":14.61,"c":15.72,"v":2400},{"d":"2025-02-05","o":14.93,"h":15.92,"l":14.93,"c":15.92,"v":6600},{"d":"2025-02-06","o":16.82,"h":17.39,"l":16.44,"c":16.95,"v":19900},{"d":"2025-02-07","o":16.6,"h":16.95,"l":16.25,"c":16.81,"v":11800},{"d":"2025-02-10","o":16.02,"h":17.5,"l":15.94,"c":17.5,"v":6900},{"d":"2025-02-11","o":16.75,"h":26.6,"l":16.67,"c":25.56,"v":41500},{"d":"2025-02-12","o":25.92,"h":25.92,"l":22.05,"c":24.35,"v":22000},{"d":"2025-02-13","o":23.88,"h":24.27,"l":21.67,"c":23.91,"v":6500},{"d":"2025-02-14","o":25.5,"h":27.61,"l":24.89,"c":26.57,"v":20700},{"d":"2025-02-18","o":26.57,"h":33,"l":25.17,"c":30.5,"v":38400},{"d":"2025-02-19","o":32.99,"h":57.32,"l":32.95,"c":39.31,"v":287800},{"d":"2025-02-20","o":40,"h":49.88,"l":38.04,"c":47,"v":89900},{"d":"2025-02-21","o":42.04,"h":44.67,"l":40,"c":41,"v":38800},{"d":"2025-02-24","o":38.5,"h":39.09,"l":34.74,"c":34.74,"v":22900},{"d":"2025-02-25","o":34.99,"h":36.67,"l":25.92,"c":28.03,"v":49100},{"d":"2025-02-26","o":28.8,"h":35.38,"l":28.8,"c":31.01,"v":23500},{"d":"2025-02-27","o":33.09,"h":35.7,"l":28.01,"c":32.69,"v":33900},{"d":"2025-02-28","o":31.54,"h":32.4,"l":29.61,"c":31.29,"v":34300},{"d":"2025-03-03","o":32.99,"h":33.47,"l":27.05,"c":27.25,"v":48000},{"d":"2025-03-04","o":26.03,"h":28,"l":23.49,"c":24.5,"v":19800},{"d":"2025-03-05","o":24.01,"h":30,"l":24.01,"c":25.9,"v":43500},{"d":"2025-03-06","o":25.8,"h":26.5,"l":18,"c":18.1,"v":40000},{"d":"2025-03-07","o":18.27,"h":26.22,"l":18,"c":22.5,"v":29300},{"d":"2025-03-10","o":22.1,"h":23.41,"l":20,"c":22.28,"v":21100},{"d":"2025-03-11","o":23,"h":26.44,"l":22,"c":23.81,"v":38600},{"d":"2025-03-12","o":24.88,"h":25.5,"l":22.99,"c":24.8,"v":17600},{"d":"2025-03-13","o":25.41,"h":25.54,"l":22.8,"c":24,"v":16500},{"d":"2025-03-14","o":23.89,"h":25.5,"l":23.89,"c":24.9,"v":3600},{"d":"2025-03-17","o":26.55,"h":30,"l":26.54,"c":29.41,"v":17900},{"d":"2025-03-18","o":29.56,"h":43.54,"l":29.56,"c":32.62,"v":64200},{"d":"2025-03-19","o":34.78,"h":35.8,"l":31.23,"c":33.9,"v":21300},{"d":"2025-03-20","o":31.23,"h":35.59,"l":29.75,"c":30,"v":27500},{"d":"2025-03-21","o":32,"h":32,"l":29,"c":29.9,"v":9000},{"d":"2025-03-24","o":30.49,"h":33.8,"l":30.2,"c":32.55,"v":22700},{"d":"2025-03-25","o":32.4,"h":35.64,"l":30,"c":31.85,"v":25100},{"d":"2025-03-26","o":32.6,"h":33,"l":28.8,"c":29.1,"v":33400},{"d":"2025-03-27","o":30.5,"h":30.5,"l":27.8,"c":28.6,"v":9800},{"d":"2025-03-28","o":28.55,"h":28.55,"l":25.24,"c":25.24,"v":8200},{"d":"2025-03-31","o":24.36,"h":27.38,"l":23.38,"c":27.01,"v":18300},{"d":"2025-04-01","o":26.71,"h":28.57,"l":26,"c":27.71,"v":14200},{"d":"2025-04-02","o":28.41,"h":32.7,"l":27.72,"c":30.48,"v":13200},{"d":"2025-04-03","o":30.08,"h":34.11,"l":29.94,"c":33.34,"v":8300},{"d":"2025-04-04","o":34,"h":34,"l":30.8,"c":31.9,"v":9500},{"d":"2025-04-07","o":31,"h":33.25,"l":27,"c":31.02,"v":7200},{"d":"2025-04-08","o":31.5,"h":33.51,"l":31.49,"c":31.85,"v":4800},{"d":"2025-04-09","o":34.99,"h":34.99,"l":30.6,"c":32.01,"v":15500},{"d":"2025-04-10","o":33.34,"h":33.49,"l":32.9,"c":33.27,"v":3200},{"d":"2025-04-11","o":32.4,"h":34.5,"l":32.4,"c":33.01,"v":5100},{"d":"2025-04-14","o":31.72,"h":32.13,"l":30.13,"c":31.17,"v":7200},{"d":"2025-04-15","o":30.86,"h":30.86,"l":29.01,"c":29.5,"v":4600},{"d":"2025-04-16","o":30.3,"h":30.3,"l":29.89,"c":29.89,"v":7200},{"d":"2025-04-17","o":28.4,"h":28.5,"l":28.4,"c":28.42,"v":5700},{"d":"2025-04-21","o":28.08,"h":28.39,"l":26.04,"c":26.04,"v":15400},{"d":"2025-04-22","o":27.95,"h":27.95,"l":26.28,"c":26.28,"v":15100},{"d":"2025-04-23","o":27.9,"h":28.28,"l":27,"c":27.53,"v":14700},{"d":"2025-04-24","o":28.09,"h":31.2,"l":28.08,"c":28.8,"v":6200},{"d":"2025-04-25","o":29.42,"h":29.42,"l":26.52,"c":26.52,"v":7200},{"d":"2025-04-28","o":26.19,"h":28.5,"l":26.19,"c":28.5,"v":4500},{"d":"2025-04-29","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2025-04-30","o":27.13,"h":27.13,"l":26.01,"c":26.01,"v":7700},{"d":"2025-05-01","o":26.5,"h":26.61,"l":26.01,"c":26.01,"v":13200},{"d":"2025-05-02","o":26.5,"h":26.77,"l":26.06,"c":26.19,"v":2800},{"d":"2025-05-05","o":25.57,"h":25.57,"l":25.57,"c":25.57,"v":1000},{"d":"2025-05-06","o":26.15,"h":26.19,"l":26.14,"c":26.19,"v":3300},{"d":"2025-05-07","o":26.12,"h":26.12,"l":25.51,"c":25.51,"v":5400},{"d":"2025-05-08","o":25.23,"h":26.63,"l":25,"c":26.63,"v":17400},{"d":"2025-05-09","o":25,"h":25,"l":23.6,"c":24.3,"v":6900},{"d":"2025-05-12","o":26.01,"h":26.01,"l":23.2,"c":23.36,"v":59200},{"d":"2025-05-13","o":23.5,"h":26,"l":22.02,"c":24.52,"v":21000},{"d":"2025-05-14","o":24.74,"h":25.5,"l":23,"c":24.58,"v":10800},{"d":"2025-05-15","o":25,"h":26.33,"l":25,"c":25.99,"v":10100},{"d":"2025-05-16","o":27.48,"h":27.48,"l":25.73,"c":25.95,"v":7400},{"d":"2025-05-19","o":24.88,"h":27.04,"l":24.88,"c":26.5,"v":6800},{"d":"2025-05-20","o":26,"h":28.5,"l":26,"c":27.91,"v":7200},{"d":"2025-05-21","o":27.9,"h":27.9,"l":26,"c":26.39,"v":6000},{"d":"2025-05-22","o":26.1,"h":26.36,"l":26,"c":26.31,"v":5700},{"d":"2025-05-23","o":27.09,"h":28,"l":26.78,"c":26.78,"v":5000},{"d":"2025-05-27","o":26.52,"h":27.4,"l":26,"c":27.4,"v":3600},{"d":"2025-05-28","o":26.58,"h":26.75,"l":26.58,"c":26.75,"v":1500},{"d":"2025-05-29","o":26,"h":26.8,"l":26,"c":26.8,"v":3500},{"d":"2025-05-30","o":25.8,"h":27.77,"l":25.8,"c":26.3,"v":2700},{"d":"2025-06-02","o":26.77,"h":26.98,"l":26.7,"c":26.9,"v":4100},{"d":"2025-06-03","o":27.05,"h":27.05,"l":26.94,"c":26.94,"v":7400},{"d":"2025-06-04","o":26.35,"h":26.76,"l":24.7,"c":26.76,"v":5300},{"d":"2025-06-05","o":26.5,"h":26.5,"l":25.96,"c":25.96,"v":2400},{"d":"2025-06-06","o":26,"h":26,"l":24.72,"c":24.72,"v":4900},{"d":"2025-06-09","o":24.75,"h":25.41,"l":24.75,"c":25.41,"v":1400},{"d":"2025-06-10","o":25.41,"h":25.41,"l":25.41,"c":25.41,"v":0},{"d":"2025-06-11","o":25.22,"h":25.22,"l":25.22,"c":25.22,"v":2300},{"d":"2025-06-12","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":4900},{"d":"2025-06-13","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":0},{"d":"2025-06-16","o":24.88,"h":25.75,"l":24.88,"c":25.75,"v":3500},{"d":"2025-06-17","o":25,"h":25.21,"l":25,"c":25.21,"v":2000},{"d":"2025-06-18","o":25,"h":25,"l":25,"c":25,"v":1900},{"d":"2025-06-20","o":24.56,"h":24.75,"l":24,"c":24,"v":1400},{"d":"2025-06-23","o":24,"h":25.1,"l":24,"c":25.1,"v":1700},{"d":"2025-06-24","o":24.04,"h":24.04,"l":23.99,"c":23.99,"v":3600},{"d":"2025-06-25","o":21.14,"h":21.14,"l":20.98,"c":21,"v":4500},{"d":"2025-06-26","o":20.21,"h":21.01,"l":20.21,"c":20.81,"v":2600},{"d":"2025-06-27","o":20.2,"h":21,"l":20.2,"c":21,"v":5900},{"d":"2025-06-30","o":20.15,"h":20.15,"l":20.15,"c":20.15,"v":2400},{"d":"2025-07-01","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":2800},{"d":"2025-07-02","o":21,"h":21.4,"l":20.18,"c":20.49,"v":5000},{"d":"2025-07-03","o":22.22,"h":22.22,"l":22.22,"c":22.22,"v":3800},{"d":"2025-07-07","o":20.6,"h":21.9,"l":20.6,"c":21.9,"v":4700},{"d":"2025-07-08","o":22.25,"h":22.25,"l":20.64,"c":20.69,"v":3800},{"d":"2025-07-09","o":20.39,"h":22.16,"l":20.39,"c":22.16,"v":5800},{"d":"2025-07-10","o":22.39,"h":23.9,"l":22.39,"c":23.9,"v":6900},{"d":"2025-07-11","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2025-07-14","o":23.2,"h":23.2,"l":21.99,"c":22,"v":4700},{"d":"2025-07-15","o":21.53,"h":23.9,"l":21.53,"c":23.53,"v":1700},{"d":"2025-07-16","o":21.88,"h":22.5,"l":21.51,"c":22.5,"v":5000},{"d":"2025-07-17","o":22.02,"h":22.68,"l":22.02,"c":22.68,"v":4600},{"d":"2025-07-18","o":22.68,"h":22.68,"l":22.68,"c":22.68,"v":0},{"d":"2025-07-21","o":22,"h":22.48,"l":21.97,"c":21.97,"v":2400},{"d":"2025-07-22","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":4500},{"d":"2025-07-23","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":3800},{"d":"2025-07-24","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":0},{"d":"2025-07-25","o":21.9,"h":21.9,"l":20.1,"c":20.53,"v":3900},{"d":"2025-07-28","o":20.53,"h":20.53,"l":20.53,"c":20.53,"v":0},{"d":"2025-07-29","o":20.53,"h":20.53,"l":20.53,"c":20.53,"v":0},{"d":"2025-07-30","o":20.53,"h":20.53,"l":20.53,"c":20.53,"v":0},{"d":"2025-07-31","o":20.53,"h":20.53,"l":20.53,"c":20.53,"v":0},{"d":"2025-08-01","o":20.53,"h":20.53,"l":20.53,"c":20.53,"v":0},{"d":"2025-08-04","o":20.53,"h":20.53,"l":20.53,"c":20.53,"v":0},{"d":"2025-08-05","o":20,"h":20,"l":20,"c":20,"v":2300},{"d":"2025-08-06","o":20,"h":20,"l":20,"c":20,"v":300},{"d":"2025-08-07","o":18.01,"h":18.38,"l":15,"c":17.95,"v":4300},{"d":"2025-08-08","o":18.34,"h":18.36,"l":18.34,"c":18.36,"v":1200},{"d":"2025-08-11","o":18.36,"h":18.36,"l":18.36,"c":18.36,"v":0},{"d":"2025-08-12","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":800},{"d":"2025-08-13","o":18.17,"h":18.17,"l":18.17,"c":18.17,"v":0},{"d":"2025-08-14","o":16.96,"h":18.6,"l":16.96,"c":18.4,"v":2900},{"d":"2025-08-15","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":1300},{"d":"2025-08-18","o":18.2,"h":19.06,"l":18.2,"c":19.06,"v":1500},{"d":"2025-08-19","o":20.9,"h":21.99,"l":19.54,"c":21.62,"v":4100},{"d":"2025-08-20","o":23.01,"h":39.15,"l":23.01,"c":32.76,"v":151200},{"d":"2025-08-21","o":32.13,"h":32.13,"l":25.4,"c":27.99,"v":18400},{"d":"2025-08-22","o":27.73,"h":29,"l":24.05,"c":25.75,"v":7400},{"d":"2025-08-25","o":25.6,"h":35,"l":25.6,"c":27.37,"v":10400},{"d":"2025-08-26","o":29.1,"h":32.8,"l":28.25,"c":28.25,"v":9700},{"d":"2025-08-27","o":31.9,"h":36.5,"l":29.01,"c":30.08,"v":18100},{"d":"2025-08-28","o":28.73,"h":29.62,"l":28.73,"c":29.6,"v":4000},{"d":"2025-08-29","o":28.31,"h":30.7,"l":28,"c":30.7,"v":9700},{"d":"2025-09-02","o":31.5,"h":32,"l":29.02,"c":32,"v":13200},{"d":"2025-09-03","o":34.75,"h":35.75,"l":30.66,"c":32.4,"v":10600},{"d":"2025-09-04","o":34.24,"h":34.24,"l":32.33,"c":33,"v":9000},{"d":"2025-09-05","o":31.01,"h":31.01,"l":31.01,"c":31.01,"v":1200},{"d":"2025-09-08","o":31.49,"h":34,"l":31.01,"c":31.01,"v":5100},{"d":"2025-09-09","o":32,"h":32,"l":29,"c":30.68,"v":10000},{"d":"2025-09-10","o":29.76,"h":33.88,"l":28,"c":33.88,"v":4200},{"d":"2025-09-11","o":31.55,"h":31.55,"l":29,"c":29.35,"v":7600},{"d":"2025-09-12","o":33,"h":33.92,"l":31.39,"c":33.92,"v":4400},{"d":"2025-09-15","o":31.65,"h":31.65,"l":31.65,"c":31.65,"v":4800},{"d":"2025-09-16","o":30.49,"h":30.49,"l":30.49,"c":30.49,"v":2100},{"d":"2025-09-17","o":30.16,"h":30.16,"l":30.16,"c":30.16,"v":1100},{"d":"2025-09-18","o":29.2,"h":31.28,"l":29.2,"c":31.28,"v":4300},{"d":"2025-09-19","o":31.17,"h":31.17,"l":29.2,"c":29.2,"v":3800},{"d":"2025-09-22","o":27,"h":27.77,"l":27,"c":27.77,"v":3400},{"d":"2025-09-23","o":28.79,"h":28.79,"l":28.79,"c":28.79,"v":800},{"d":"2025-09-24","o":27.03,"h":27.03,"l":27.03,"c":27.03,"v":2600},{"d":"2025-09-25","o":27.95,"h":27.95,"l":27.95,"c":27.95,"v":2500},{"d":"2025-09-26","o":27.95,"h":27.95,"l":27.95,"c":27.95,"v":0},{"d":"2025-09-29","o":25.2,"h":27,"l":22,"c":23.17,"v":4500},{"d":"2025-09-30","o":25.44,"h":25.44,"l":23.8,"c":23.8,"v":1800},{"d":"2025-10-01","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":700},{"d":"2025-10-02","o":24.72,"h":24.72,"l":24.72,"c":24.72,"v":0},{"d":"2025-10-03","o":23.17,"h":23.17,"l":23.17,"c":23.17,"v":1000},{"d":"2025-10-06","o":25.35,"h":25.35,"l":22.5,"c":22.5,"v":1300},{"d":"2025-10-07","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2025-10-08","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2025-10-09","o":22.01,"h":24.21,"l":22.01,"c":23.8,"v":1900},{"d":"2025-10-10","o":22.2,"h":22.2,"l":20,"c":20.02,"v":2500},{"d":"2025-10-13","o":19.75,"h":21,"l":19.65,"c":20.1,"v":3300},{"d":"2025-10-14","o":19.46,"h":20.25,"l":19.46,"c":20.23,"v":2200},{"d":"2025-10-15","o":20.5,"h":22.4,"l":20.5,"c":22.4,"v":2200},{"d":"2025-10-16","o":22.4,"h":22.4,"l":20,"c":21.7,"v":3900},{"d":"2025-10-17","o":22.25,"h":22.25,"l":21.17,"c":21.58,"v":1100},{"d":"2025-10-20","o":21.04,"h":21.51,"l":21,"c":21.05,"v":2000},{"d":"2025-10-21","o":20.61,"h":21.25,"l":20.4,"c":21.25,"v":800},{"d":"2025-10-22","o":20.5,"h":21.01,"l":20.14,"c":20.77,"v":1800},{"d":"2025-10-23","o":20.99,"h":21.5,"l":20.83,"c":21.5,"v":2700},{"d":"2025-10-24","o":21.09,"h":21.09,"l":21.09,"c":21.09,"v":400},{"d":"2025-10-27","o":21.68,"h":21.68,"l":20.72,"c":21.53,"v":1000},{"d":"2025-10-28","o":21.1,"h":21.1,"l":20.03,"c":20.03,"v":2300},{"d":"2025-10-29","o":19.11,"h":19.11,"l":18.79,"c":18.79,"v":1600},{"d":"2025-10-30","o":19.3,"h":19.3,"l":18.11,"c":18.11,"v":1400},{"d":"2025-10-31","o":18.82,"h":19,"l":18.82,"c":19,"v":700},{"d":"2025-11-03","o":18.01,"h":18.01,"l":18,"c":18,"v":700},{"d":"2025-11-04","o":17.61,"h":17.61,"l":15.8,"c":17.5,"v":1100},{"d":"2025-11-05","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":800},{"d":"2025-11-06","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2025-11-07","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2025-11-10","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":500},{"d":"2025-11-11","o":15.98,"h":15.98,"l":15.79,"c":15.79,"v":700},{"d":"2025-11-12","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":500},{"d":"2025-11-13","o":14,"h":14.01,"l":14,"c":14,"v":800},{"d":"2025-11-14","o":14,"h":14,"l":9.01,"c":9.01,"v":8100},{"d":"2025-11-17","o":11.82,"h":31.67,"l":10.51,"c":21.61,"v":865600},{"d":"2025-11-18","o":15.81,"h":23.5,"l":14.68,"c":20,"v":119700},{"d":"2025-11-19","o":18.51,"h":18.98,"l":17.3,"c":17.66,"v":24800},{"d":"2025-11-20","o":19.93,"h":24.9,"l":19.93,"c":21,"v":31000},{"d":"2025-11-21","o":20.94,"h":21.09,"l":19,"c":20.2,"v":11300},{"d":"2025-11-24","o":20.47,"h":22.87,"l":19.01,"c":21.89,"v":9600},{"d":"2025-11-25","o":22.34,"h":24.5,"l":21.11,"c":22.15,"v":6900},{"d":"2025-11-26","o":22.9,"h":24.89,"l":22.4,"c":24.89,"v":5800},{"d":"2025-11-28","o":24.89,"h":24.89,"l":24.89,"c":24.89,"v":0},{"d":"2025-12-01","o":22.94,"h":25,"l":21.01,"c":24.05,"v":12600},{"d":"2025-12-02","o":23.97,"h":25.99,"l":23.57,"c":25.99,"v":31800},{"d":"2025-12-03","o":24.23,"h":29.89,"l":24.23,"c":26.8,"v":20500},{"d":"2025-12-04","o":25.9,"h":28.2,"l":24.04,"c":26.25,"v":65700},{"d":"2025-12-05","o":26.07,"h":26.08,"l":25.99,"c":26.07,"v":3700},{"d":"2025-12-08","o":24.81,"h":26.2,"l":24.01,"c":24.2,"v":16200},{"d":"2025-12-09","o":24.2,"h":25.4,"l":24.2,"c":25.4,"v":14900},{"d":"2025-12-10","o":25,"h":25.29,"l":22.99,"c":22.99,"v":12600},{"d":"2025-12-11","o":24,"h":24.2,"l":22.5,"c":23.41,"v":13400},{"d":"2025-12-12","o":23.58,"h":24.7,"l":21.22,"c":23.7,"v":10200},{"d":"2025-12-15","o":23.1,"h":24,"l":23.1,"c":23.99,"v":4400},{"d":"2025-12-16","o":25.03,"h":26.07,"l":22.3,"c":25.85,"v":8700},{"d":"2025-12-17","o":24.59,"h":27.9,"l":24.27,"c":27,"v":17200},{"d":"2025-12-18","o":26.42,"h":27,"l":25.28,"c":25.5,"v":26300},{"d":"2025-12-19","o":24.8,"h":25.35,"l":22.42,"c":23.16,"v":6000},{"d":"2025-12-22","o":23.5,"h":23.5,"l":23.4,"c":23.4,"v":1700},{"d":"2025-12-23","o":22.91,"h":24.08,"l":21.01,"c":21.11,"v":3600},{"d":"2025-12-24","o":22,"h":22,"l":22,"c":22,"v":3300},{"d":"2025-12-26","o":21.05,"h":21.05,"l":21.04,"c":21.04,"v":5000},{"d":"2025-12-29","o":20.01,"h":21.18,"l":19.81,"c":21.18,"v":5600},{"d":"2025-12-30","o":19.92,"h":20.93,"l":19.92,"c":20.93,"v":1200},{"d":"2025-12-31","o":20.93,"h":20.93,"l":20.93,"c":20.93,"v":0},{"d":"2026-01-02","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":500},{"d":"2026-01-05","o":20,"h":20,"l":18.5,"c":18.77,"v":2300},{"d":"2026-01-06","o":20.81,"h":20.83,"l":20.81,"c":20.83,"v":1100},{"d":"2026-01-07","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":0},{"d":"2026-01-08","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":0},{"d":"2026-01-09","o":20.83,"h":50,"l":20.83,"c":30.61,"v":624700},{"d":"2026-01-12","o":27.2,"h":35.81,"l":27.2,"c":28,"v":43400},{"d":"2026-01-13","o":27.35,"h":27.39,"l":24.9,"c":27.1,"v":12200},{"d":"2026-01-14","o":25.94,"h":25.94,"l":24,"c":24.23,"v":8600},{"d":"2026-01-15","o":23.51,"h":24.9,"l":21.65,"c":23,"v":12400},{"d":"2026-01-16","o":24.7,"h":25.4,"l":21.5,"c":21.55,"v":12900},{"d":"2026-01-20","o":21.54,"h":21.54,"l":18.3,"c":20.42,"v":20800},{"d":"2026-01-21","o":21.55,"h":21.55,"l":20.15,"c":20.85,"v":6000},{"d":"2026-01-22","o":20.44,"h":22.1,"l":19.51,"c":20.2,"v":3200},{"d":"2026-01-23","o":20,"h":20.04,"l":18.62,"c":18.62,"v":3800},{"d":"2026-01-26","o":18.82,"h":26,"l":18.82,"c":23.4,"v":33400},{"d":"2026-01-27","o":24.4,"h":24.4,"l":24,"c":24.1,"v":30000},{"d":"2026-01-28","o":24.83,"h":24.83,"l":23.11,"c":23.2,"v":8400},{"d":"2026-01-29","o":22.79,"h":23.99,"l":21.9,"c":21.9,"v":9900},{"d":"2026-01-30","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":6700},{"d":"2026-02-02","o":21,"h":21.45,"l":20.54,"c":20.54,"v":4000},{"d":"2026-02-03","o":20.56,"h":20.57,"l":20.56,"c":20.57,"v":2000},{"d":"2026-02-04","o":20.64,"h":21.3,"l":20.61,"c":21.2,"v":15500},{"d":"2026-02-05","o":21.1,"h":21.1,"l":19.5,"c":20,"v":7900},{"d":"2026-02-06","o":19.98,"h":20.03,"l":17.6,"c":19.49,"v":15000},{"d":"2026-02-09","o":20.1,"h":20.1,"l":19,"c":19.47,"v":7700},{"d":"2026-02-10","o":19.4,"h":19.51,"l":19.4,"c":19.5,"v":4100},{"d":"2026-02-11","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":1400},{"d":"2026-02-12","o":19,"h":19.01,"l":17.81,"c":17.81,"v":4300},{"d":"2026-02-13","o":19.15,"h":19.7,"l":17.4,"c":17.4,"v":4100},{"d":"2026-02-17","o":18.5,"h":18.5,"l":16.91,"c":16.91,"v":7900},{"d":"2026-02-18","o":16.82,"h":17.2,"l":16.38,"c":16.38,"v":3000},{"d":"2026-02-19","o":18.2,"h":20.58,"l":17.51,"c":18.3,"v":12700},{"d":"2026-02-20","o":20.4,"h":20.4,"l":19,"c":19.48,"v":2600},{"d":"2026-02-23","o":18.5,"h":19.73,"l":16.64,"c":17.07,"v":7800},{"d":"2026-02-24","o":17.2,"h":17.2,"l":15.7,"c":16.59,"v":4900},{"d":"2026-02-25","o":17.5,"h":19.47,"l":16.25,"c":16.8,"v":8300},{"d":"2026-02-26","o":16.56,"h":16.56,"l":16.38,"c":16.38,"v":1400},{"d":"2026-02-27","o":16.38,"h":17.49,"l":16.38,"c":17.03,"v":2500},{"d":"2026-03-02","o":16.5,"h":17.92,"l":16.12,"c":16.55,"v":3700},{"d":"2026-03-03","o":16.64,"h":17.75,"l":16.55,"c":17.2,"v":3400},{"d":"2026-03-04","o":17.38,"h":17.38,"l":16.5,"c":16.7,"v":3000},{"d":"2026-03-05","o":16.84,"h":16.94,"l":16.84,"c":16.94,"v":1400},{"d":"2026-03-06","o":16.8,"h":17.39,"l":16.8,"c":17.3,"v":1700},{"d":"2026-03-09","o":16.9,"h":16.9,"l":16.52,"c":16.52,"v":1400},{"d":"2026-03-10","o":16.1,"h":16.6,"l":16.1,"c":16.6,"v":3300},{"d":"2026-03-11","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2026-03-12","o":16,"h":16,"l":16,"c":16,"v":1200},{"d":"2026-03-13","o":16.88,"h":19.92,"l":16.6,"c":16.6,"v":15800},{"d":"2026-03-16","o":15,"h":19.5,"l":15,"c":19.49,"v":4600},{"d":"2026-03-17","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":0},{"d":"2026-03-18","o":15.48,"h":18.9,"l":15.48,"c":18.8,"v":1100},{"d":"2026-03-19","o":17.81,"h":17.88,"l":17.75,"c":17.8,"v":2200},{"d":"2026-03-20","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":800},{"d":"2026-03-23","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":1500},{"d":"2026-03-24","o":17.6,"h":17.6,"l":17.54,"c":17.54,"v":900},{"d":"2026-03-25","o":17,"h":17.01,"l":17,"c":17.01,"v":1100},{"d":"2026-03-26","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":300},{"d":"2026-03-27","o":16.5,"h":16.5,"l":15.79,"c":15.79,"v":1200},{"d":"2026-03-30","o":15.6,"h":15.65,"l":15,"c":15,"v":1500},{"d":"2026-03-31","o":15,"h":15.14,"l":14.05,"c":14.97,"v":1730},{"d":"2026-04-01","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"2026-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-06","o":14.81,"h":16,"l":14.81,"c":16,"v":1469},{"d":"2026-04-07","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2026-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-09","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2026-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-13","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2026-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-15","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2026-04-16","o":14,"h":14,"l":14,"c":14,"v":1116},{"d":"2026-04-17","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2026-04-20","o":14.11,"h":14.11,"l":14.1,"c":14.1,"v":671},{"d":"2026-04-21","o":13.65,"h":14.2,"l":13.65,"c":14.15,"v":2706},{"d":"2026-04-22","o":14.01,"h":14.01,"l":14.01,"c":14.01,"v":857},{"d":"2026-04-23","o":14.71,"h":14.71,"l":14.51,"c":14.51,"v":773},{"d":"2026-04-24","o":14.51,"h":14.51,"l":13.51,"c":14.1,"v":2031},{"d":"2026-04-27","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2026-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-29","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2026-04-30","o":12.46,"h":13.5,"l":12.46,"c":13.5,"v":626},{"d":"2026-05-01","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":571},{"d":"2026-05-04","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2026-05-05","o":13.33,"h":16.38,"l":13.33,"c":15.06,"v":4743},{"d":"2026-05-06","o":16.7,"h":17.75,"l":14.14,"c":16.1,"v":5736},{"d":"2026-05-07","o":16.8,"h":27,"l":15.31,"c":19.14,"v":60058},{"d":"2026-05-08","o":17.69,"h":20.98,"l":16.5,"c":17.99,"v":9653},{"d":"2026-05-11","o":17,"h":17.04,"l":16.39,"c":16.39,"v":4060},{"d":"2026-05-12","o":15.21,"h":17.4,"l":15.01,"c":17.4,"v":2943},{"d":"2026-05-13","o":17.5,"h":17.9,"l":16.2,"c":16.35,"v":3011},{"d":"2026-05-14","o":16.36,"h":16.85,"l":16,"c":16.61,"v":6556},{"d":"2026-05-15","o":15.99,"h":17.77,"l":15.5,"c":16.2,"v":7151},{"d":"2026-05-18","o":16.45,"h":16.6,"l":15,"c":15.28,"v":5165},{"d":"2026-05-19","o":16.5,"h":16.5,"l":15.46,"c":15.46,"v":1204}]