[{"d":"2023-09-11","o":9000,"h":9000,"l":9000,"c":9000,"v":0},{"d":"2023-09-12","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2023-09-13","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2023-09-14","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2023-09-15","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2023-09-18","o":6500,"h":6550,"l":6500,"c":6500,"v":2},{"d":"2023-09-19","o":6510,"h":6510,"l":6510,"c":6510,"v":2},{"d":"2023-09-20","o":6510,"h":6510,"l":6510,"c":6510,"v":0},{"d":"2023-09-21","o":8000,"h":8000,"l":8000,"c":8000,"v":2},{"d":"2023-09-22","o":8000,"h":8000,"l":8000,"c":8000,"v":0},{"d":"2023-09-25","o":5600,"h":5600,"l":5000,"c":5600,"v":0},{"d":"2023-09-26","o":10000,"h":11000,"l":10000,"c":10000,"v":1},{"d":"2023-09-27","o":7000,"h":7000,"l":7000,"c":7000,"v":0},{"d":"2023-09-28","o":7000,"h":7000,"l":7000,"c":7000,"v":0},{"d":"2023-09-29","o":7000,"h":7000,"l":7000,"c":7000,"v":0},{"d":"2023-10-02","o":7000,"h":7000,"l":7000,"c":7000,"v":0},{"d":"2023-10-03","o":7000,"h":7000,"l":7000,"c":7000,"v":0},{"d":"2023-10-04","o":11000,"h":11000,"l":11000,"c":11000,"v":0},{"d":"2023-10-05","o":18000,"h":18000,"l":14000,"c":18000,"v":0},{"d":"2023-10-06","o":8000,"h":11000,"l":8000,"c":8000,"v":0},{"d":"2023-10-09","o":8000,"h":8000,"l":8000,"c":8000,"v":0},{"d":"2023-10-10","o":8000,"h":8000,"l":8000,"c":8000,"v":0},{"d":"2023-10-11","o":3400,"h":3750,"l":1510,"c":1820,"v":2244},{"d":"2023-10-12","o":1290,"h":1300,"l":1060,"c":1100,"v":924},{"d":"2023-10-13","o":1150,"h":1820,"l":1150,"c":1600,"v":3104},{"d":"2023-10-16","o":1500,"h":1800,"l":1390,"c":1540,"v":413},{"d":"2023-10-17","o":1460,"h":1590,"l":1410,"c":1410,"v":163},{"d":"2023-10-18","o":1370,"h":1470,"l":1150,"c":1150,"v":283},{"d":"2023-10-19","o":1170,"h":1200,"l":1090,"c":1110,"v":215},{"d":"2023-10-20","o":1150,"h":1150,"l":1081,"c":1090,"v":62},{"d":"2023-10-23","o":1110,"h":1120,"l":1060,"c":1070,"v":99},{"d":"2023-10-24","o":1050,"h":1050,"l":950,"c":990,"v":181},{"d":"2023-10-25","o":1010,"h":1010,"l":810,"c":895,"v":135},{"d":"2023-10-26","o":900,"h":910,"l":780,"c":780,"v":127},{"d":"2023-10-27","o":770,"h":786,"l":735,"c":755,"v":47},{"d":"2023-10-30","o":800,"h":844,"l":760,"c":764,"v":36},{"d":"2023-10-31","o":800,"h":849,"l":770,"c":770,"v":55},{"d":"2023-11-01","o":799,"h":889,"l":785,"c":880,"v":61},{"d":"2023-11-02","o":900,"h":1150,"l":900,"c":1120,"v":169},{"d":"2023-11-03","o":1160,"h":1400,"l":1140,"c":1210,"v":201},{"d":"2023-11-06","o":1250,"h":1390,"l":1240,"c":1240,"v":86},{"d":"2023-11-07","o":1290,"h":1323,"l":1260,"c":1260,"v":66},{"d":"2023-11-08","o":1280,"h":1340,"l":1250,"c":1250,"v":68},{"d":"2023-11-09","o":1250,"h":1250,"l":1150,"c":1170,"v":51},{"d":"2023-11-10","o":1170,"h":1170,"l":1050,"c":1050,"v":48},{"d":"2023-11-13","o":1030,"h":1030,"l":900,"c":960,"v":43},{"d":"2023-11-14","o":930,"h":990,"l":910,"c":910,"v":15},{"d":"2023-11-15","o":910,"h":945,"l":910,"c":920,"v":24},{"d":"2023-11-16","o":932,"h":990,"l":906,"c":906,"v":16},{"d":"2023-11-17","o":942,"h":970,"l":910,"c":910,"v":37},{"d":"2023-11-20","o":910,"h":990,"l":900,"c":951,"v":32},{"d":"2023-11-21","o":1000,"h":1000,"l":951,"c":952,"v":36},{"d":"2023-11-22","o":1000,"h":1220,"l":1000,"c":1190,"v":997},{"d":"2023-11-24","o":1200,"h":1230,"l":1120,"c":1160,"v":72},{"d":"2023-11-27","o":1180,"h":1180,"l":1080,"c":1130,"v":75},{"d":"2023-11-28","o":1150,"h":1170,"l":1100,"c":1160,"v":19},{"d":"2023-11-29","o":1160,"h":1220,"l":1110,"c":1168,"v":174},{"d":"2023-11-30","o":1200,"h":1200,"l":930,"c":960,"v":95},{"d":"2023-12-01","o":960,"h":960,"l":920,"c":931,"v":46},{"d":"2023-12-04","o":940,"h":940,"l":910,"c":910,"v":16},{"d":"2023-12-05","o":934,"h":934,"l":850,"c":850,"v":47},{"d":"2023-12-06","o":850,"h":852,"l":800,"c":814,"v":24},{"d":"2023-12-07","o":814,"h":814,"l":750,"c":750,"v":50},{"d":"2023-12-08","o":750,"h":820,"l":750,"c":750,"v":149},{"d":"2023-12-11","o":751,"h":770,"l":680,"c":701,"v":159},{"d":"2023-12-12","o":700,"h":720,"l":680,"c":711,"v":56},{"d":"2023-12-13","o":706,"h":710,"l":690,"c":690,"v":7},{"d":"2023-12-14","o":689,"h":730,"l":685,"c":730,"v":33},{"d":"2023-12-15","o":730,"h":730,"l":700,"c":710,"v":14},{"d":"2023-12-18","o":690,"h":690,"l":675,"c":675,"v":31},{"d":"2023-12-19","o":675,"h":676,"l":650,"c":658,"v":21},{"d":"2023-12-20","o":660,"h":660,"l":631,"c":631,"v":107},{"d":"2023-12-21","o":631,"h":750,"l":587,"c":670,"v":270},{"d":"2023-12-22","o":680,"h":680,"l":630,"c":649,"v":40},{"d":"2023-12-26","o":680,"h":720,"l":650,"c":695,"v":56},{"d":"2023-12-27","o":700,"h":701,"l":652,"c":669,"v":65},{"d":"2023-12-28","o":638,"h":655,"l":622,"c":634,"v":68},{"d":"2023-12-29","o":651,"h":651,"l":630,"c":639,"v":28},{"d":"2024-01-02","o":639,"h":640,"l":630,"c":640,"v":12},{"d":"2024-01-03","o":659,"h":660,"l":640,"c":653,"v":31},{"d":"2024-01-04","o":651,"h":651,"l":630,"c":632,"v":26},{"d":"2024-01-05","o":639,"h":640,"l":605,"c":610,"v":74},{"d":"2024-01-08","o":610,"h":620,"l":600,"c":600,"v":5},{"d":"2024-01-09","o":610,"h":623,"l":600,"c":600,"v":22},{"d":"2024-01-10","o":600,"h":650,"l":600,"c":630,"v":102},{"d":"2024-01-11","o":630,"h":630,"l":612,"c":615,"v":27},{"d":"2024-01-12","o":615,"h":615,"l":605,"c":610,"v":14},{"d":"2024-01-16","o":610,"h":611,"l":550,"c":551,"v":87},{"d":"2024-01-17","o":550,"h":560,"l":480,"c":490,"v":60},{"d":"2024-01-18","o":480,"h":501,"l":480,"c":480,"v":27},{"d":"2024-01-19","o":490,"h":500,"l":471,"c":471,"v":49},{"d":"2024-01-22","o":560,"h":570,"l":480,"c":480,"v":66},{"d":"2024-01-23","o":480,"h":500,"l":472,"c":472,"v":17},{"d":"2024-01-24","o":480,"h":480,"l":472,"c":472,"v":6},{"d":"2024-01-25","o":470,"h":471,"l":431,"c":433,"v":24},{"d":"2024-01-26","o":430,"h":452,"l":420,"c":427,"v":47},{"d":"2024-01-29","o":430,"h":520,"l":420,"c":510,"v":2626},{"d":"2024-01-30","o":916,"h":980,"l":552,"c":567,"v":42550},{"d":"2024-01-31","o":545,"h":699,"l":500,"c":642,"v":1965},{"d":"2024-02-01","o":597,"h":650,"l":565,"c":640,"v":561},{"d":"2024-02-02","o":601,"h":630,"l":515,"c":517,"v":211},{"d":"2024-02-05","o":501,"h":550,"l":500,"c":513,"v":134},{"d":"2024-02-06","o":500,"h":528,"l":485,"c":495,"v":110},{"d":"2024-02-07","o":480,"h":490,"l":461,"c":485,"v":311},{"d":"2024-02-08","o":490,"h":490,"l":430,"c":430,"v":178},{"d":"2024-02-09","o":422,"h":450,"l":420,"c":424,"v":90},{"d":"2024-02-12","o":423,"h":435,"l":400,"c":413,"v":206},{"d":"2024-02-13","o":410,"h":483,"l":410,"c":465,"v":1649},{"d":"2024-02-14","o":450,"h":490,"l":420,"c":430,"v":193},{"d":"2024-02-15","o":449,"h":450,"l":420,"c":426,"v":159},{"d":"2024-02-16","o":420,"h":430,"l":410,"c":415,"v":135},{"d":"2024-02-20","o":415,"h":420,"l":350,"c":351,"v":260},{"d":"2024-02-21","o":360,"h":360,"l":350,"c":350,"v":72},{"d":"2024-02-22","o":348,"h":348,"l":325,"c":331,"v":146},{"d":"2024-02-23","o":325,"h":390,"l":325,"c":347,"v":537},{"d":"2024-02-26","o":361,"h":372,"l":330,"c":337,"v":68},{"d":"2024-02-27","o":363,"h":363,"l":335,"c":341,"v":25},{"d":"2024-02-28","o":350,"h":390,"l":340,"c":342,"v":163},{"d":"2024-02-29","o":375,"h":385,"l":349,"c":367,"v":73},{"d":"2024-03-01","o":358,"h":375,"l":356,"c":356,"v":32},{"d":"2024-03-04","o":373,"h":373,"l":349,"c":349,"v":81},{"d":"2024-03-05","o":349,"h":360,"l":340,"c":359,"v":72},{"d":"2024-03-06","o":340,"h":380,"l":340,"c":351,"v":153},{"d":"2024-03-07","o":358,"h":358,"l":340,"c":351,"v":137},{"d":"2024-03-08","o":359,"h":374,"l":346,"c":357,"v":192},{"d":"2024-03-11","o":361,"h":370,"l":358,"c":361,"v":64},{"d":"2024-03-12","o":365,"h":365,"l":356,"c":361,"v":55},{"d":"2024-03-13","o":360,"h":420,"l":356,"c":395,"v":316},{"d":"2024-03-14","o":390,"h":411,"l":380,"c":398,"v":46},{"d":"2024-03-15","o":415,"h":415,"l":380,"c":383,"v":14},{"d":"2024-03-18","o":385,"h":404,"l":360,"c":361,"v":48},{"d":"2024-03-19","o":382,"h":382,"l":360,"c":360,"v":40},{"d":"2024-03-20","o":360,"h":387,"l":350,"c":380,"v":59},{"d":"2024-03-21","o":370,"h":385,"l":356,"c":382,"v":54},{"d":"2024-03-22","o":374,"h":380,"l":367,"c":367,"v":31},{"d":"2024-03-25","o":364,"h":370,"l":340,"c":340,"v":64},{"d":"2024-03-26","o":345,"h":355,"l":340,"c":349,"v":112},{"d":"2024-03-27","o":370,"h":370,"l":345,"c":356,"v":52},{"d":"2024-03-28","o":356,"h":356,"l":330,"c":330,"v":118},{"d":"2024-04-01","o":337,"h":337,"l":313,"c":314,"v":63},{"d":"2024-04-02","o":315,"h":325,"l":312,"c":319,"v":39},{"d":"2024-04-03","o":320,"h":323,"l":311,"c":312,"v":42},{"d":"2024-04-04","o":312,"h":319,"l":311,"c":311,"v":13},{"d":"2024-04-05","o":312,"h":320,"l":310,"c":312,"v":49},{"d":"2024-04-08","o":313,"h":313,"l":283,"c":296,"v":57},{"d":"2024-04-09","o":300,"h":300,"l":280,"c":283,"v":43},{"d":"2024-04-10","o":280,"h":280,"l":259,"c":280,"v":54},{"d":"2024-04-11","o":260,"h":279,"l":242,"c":242,"v":138},{"d":"2024-04-12","o":238,"h":250,"l":210,"c":243,"v":104},{"d":"2024-04-15","o":225,"h":242,"l":225,"c":230,"v":35},{"d":"2024-04-16","o":238,"h":242,"l":210,"c":233,"v":82},{"d":"2024-04-17","o":210,"h":235,"l":210,"c":231,"v":6},{"d":"2024-04-18","o":225,"h":240,"l":210,"c":240,"v":198},{"d":"2024-04-19","o":230,"h":250,"l":230,"c":249,"v":34},{"d":"2024-04-22","o":250,"h":254,"l":249,"c":250,"v":43},{"d":"2024-04-23","o":250,"h":260,"l":250,"c":250,"v":23},{"d":"2024-04-24","o":258,"h":258,"l":249,"c":254,"v":6},{"d":"2024-04-25","o":246,"h":246,"l":236,"c":241,"v":22},{"d":"2024-04-26","o":220,"h":240,"l":220,"c":221,"v":79},{"d":"2024-04-29","o":223,"h":228,"l":221,"c":228,"v":9},{"d":"2024-04-30","o":225,"h":250,"l":218,"c":248,"v":152},{"d":"2024-05-01","o":248,"h":320,"l":237,"c":300,"v":454},{"d":"2024-05-02","o":314,"h":328,"l":280,"c":304,"v":306},{"d":"2024-05-03","o":272,"h":300,"l":263,"c":274,"v":114},{"d":"2024-05-06","o":260,"h":281,"l":245,"c":248,"v":2115},{"d":"2024-05-07","o":247,"h":255,"l":214,"c":240,"v":551},{"d":"2024-05-08","o":237,"h":255,"l":220,"c":236,"v":96},{"d":"2024-05-09","o":235,"h":287,"l":230,"c":285,"v":165},{"d":"2024-05-10","o":285,"h":285,"l":245,"c":245,"v":50},{"d":"2024-05-13","o":250,"h":250,"l":238,"c":238,"v":39},{"d":"2024-05-14","o":244,"h":249,"l":238,"c":242,"v":11},{"d":"2024-05-15","o":250,"h":250,"l":241,"c":242,"v":16},{"d":"2024-05-16","o":240,"h":265,"l":240,"c":244,"v":293},{"d":"2024-05-17","o":266,"h":285,"l":250,"c":255,"v":83},{"d":"2024-05-20","o":268,"h":268,"l":250,"c":250,"v":25},{"d":"2024-05-21","o":260,"h":265,"l":250,"c":257,"v":159},{"d":"2024-05-22","o":259,"h":263,"l":252,"c":257,"v":19},{"d":"2024-05-23","o":255,"h":263,"l":251,"c":263,"v":37},{"d":"2024-05-24","o":263,"h":300,"l":256,"c":278,"v":306},{"d":"2024-05-28","o":270,"h":278,"l":258,"c":275,"v":37},{"d":"2024-05-29","o":274,"h":274,"l":258,"c":262,"v":71},{"d":"2024-05-30","o":255,"h":271,"l":255,"c":255,"v":31},{"d":"2024-05-31","o":260,"h":265,"l":245,"c":250,"v":82},{"d":"2024-06-03","o":257,"h":400,"l":257,"c":310,"v":6009},{"d":"2024-06-04","o":288,"h":305,"l":256,"c":260,"v":879},{"d":"2024-06-05","o":252,"h":269,"l":245,"c":251,"v":224},{"d":"2024-06-06","o":262,"h":270,"l":235,"c":250,"v":195},{"d":"2024-06-07","o":241,"h":260,"l":232,"c":260,"v":85},{"d":"2024-06-10","o":250,"h":253,"l":231,"c":242,"v":184},{"d":"2024-06-11","o":242,"h":242,"l":230,"c":235,"v":73},{"d":"2024-06-12","o":235,"h":242,"l":225,"c":231,"v":130},{"d":"2024-06-13","o":225,"h":249,"l":225,"c":226,"v":71},{"d":"2024-06-14","o":221,"h":247,"l":221,"c":228,"v":95},{"d":"2024-06-17","o":228,"h":244,"l":215,"c":220,"v":125},{"d":"2024-06-18","o":220,"h":225,"l":220,"c":221,"v":22},{"d":"2024-06-20","o":227,"h":227,"l":209,"c":213,"v":137},{"d":"2024-06-21","o":212,"h":239,"l":212,"c":219,"v":293},{"d":"2024-06-24","o":219,"h":223,"l":212,"c":220,"v":131},{"d":"2024-06-25","o":220,"h":230,"l":220,"c":220,"v":40},{"d":"2024-06-26","o":216,"h":220,"l":215,"c":215,"v":5},{"d":"2024-06-27","o":210,"h":219,"l":202,"c":218,"v":60},{"d":"2024-06-28","o":216,"h":239,"l":210,"c":212,"v":125},{"d":"2024-07-01","o":212,"h":220,"l":204,"c":209,"v":94},{"d":"2024-07-02","o":209,"h":210,"l":190,"c":200,"v":127},{"d":"2024-07-03","o":200,"h":200,"l":190,"c":200,"v":14},{"d":"2024-07-05","o":200,"h":204,"l":196,"c":200,"v":50},{"d":"2024-07-08","o":200,"h":205,"l":198,"c":205,"v":65},{"d":"2024-07-09","o":201,"h":201,"l":193,"c":200,"v":26},{"d":"2024-07-10","o":200,"h":209,"l":192,"c":209,"v":27},{"d":"2024-07-11","o":203,"h":205,"l":195,"c":200,"v":59},{"d":"2024-07-12","o":200,"h":205,"l":200,"c":200,"v":11},{"d":"2024-07-15","o":196,"h":200,"l":190,"c":199,"v":44},{"d":"2024-07-16","o":192,"h":216,"l":192,"c":199,"v":100},{"d":"2024-07-17","o":192,"h":200,"l":190,"c":200,"v":30},{"d":"2024-07-18","o":199,"h":200,"l":191,"c":192,"v":30},{"d":"2024-07-19","o":199,"h":200,"l":153,"c":165,"v":203},{"d":"2024-07-22","o":150,"h":161,"l":132,"c":143,"v":628},{"d":"2024-07-23","o":330,"h":340,"l":186,"c":215,"v":107368},{"d":"2024-07-24","o":160,"h":182,"l":135,"c":159,"v":7117},{"d":"2024-07-25","o":150,"h":150,"l":106,"c":111,"v":8966},{"d":"2024-07-26","o":112,"h":120,"l":106,"c":108,"v":10731},{"d":"2024-07-29","o":109,"h":109,"l":77,"c":88,"v":7129},{"d":"2024-07-30","o":127,"h":298,"l":127,"c":135,"v":198445},{"d":"2024-07-31","o":130,"h":130,"l":106,"c":116,"v":10348},{"d":"2024-08-01","o":117,"h":245,"l":117,"c":158,"v":138414},{"d":"2024-08-02","o":144,"h":152,"l":119,"c":147,"v":10092},{"d":"2024-08-05","o":121,"h":137,"l":115,"c":120,"v":3750},{"d":"2024-08-06","o":156,"h":156,"l":125,"c":134,"v":32025},{"d":"2024-08-07","o":129,"h":132,"l":123,"c":126,"v":3060},{"d":"2024-08-08","o":128,"h":128,"l":120,"c":120,"v":1895},{"d":"2024-08-09","o":124,"h":126,"l":121,"c":124,"v":1030},{"d":"2024-08-12","o":120,"h":124,"l":117,"c":122,"v":1342},{"d":"2024-08-13","o":122,"h":124,"l":112,"c":115,"v":2349},{"d":"2024-08-14","o":113,"h":116,"l":100,"c":106,"v":1951},{"d":"2024-08-15","o":99,"h":105,"l":95,"c":98,"v":11073},{"d":"2024-08-16","o":99,"h":107,"l":96,"c":103,"v":1141},{"d":"2024-08-19","o":97,"h":103,"l":96,"c":100,"v":1972},{"d":"2024-08-20","o":97,"h":103,"l":97,"c":102,"v":1098},{"d":"2024-08-21","o":101,"h":104,"l":95,"c":97,"v":1697},{"d":"2024-08-22","o":97,"h":100,"l":94,"c":98,"v":545},{"d":"2024-08-23","o":96,"h":112,"l":96,"c":102,"v":2029},{"d":"2024-08-26","o":98,"h":109,"l":98,"c":101,"v":831},{"d":"2024-08-27","o":120,"h":125,"l":110,"c":119,"v":22741},{"d":"2024-08-28","o":80,"h":95,"l":79,"c":84,"v":9104},{"d":"2024-08-29","o":80,"h":88,"l":79,"c":80,"v":3825},{"d":"2024-08-30","o":119.5,"h":174.5,"l":103,"c":127.5,"v":1597830},{"d":"2024-09-03","o":106,"h":106.5,"l":81.5,"c":81.5,"v":32094},{"d":"2024-09-04","o":76,"h":97.5,"l":75.5,"c":87,"v":20292},{"d":"2024-09-05","o":84.5,"h":97,"l":83,"c":91,"v":6600},{"d":"2024-09-06","o":88.5,"h":94.5,"l":81,"c":83,"v":5472},{"d":"2024-09-09","o":87.5,"h":87.5,"l":77.5,"c":78.5,"v":2384},{"d":"2024-09-10","o":78.5,"h":80.5,"l":74.5,"c":75.5,"v":1710},{"d":"2024-09-11","o":73,"h":75.05,"l":71.5,"c":72,"v":1808},{"d":"2024-09-12","o":77,"h":77,"l":68,"c":72.5,"v":2034},{"d":"2024-09-13","o":121.5,"h":147.5,"l":80.5,"c":87.5,"v":1607214},{"d":"2024-09-16","o":111,"h":122.5,"l":99,"c":112.5,"v":180514},{"d":"2024-09-17","o":107.5,"h":118.5,"l":90,"c":102.5,"v":18586},{"d":"2024-09-18","o":103.5,"h":108.5,"l":95.5,"c":101.5,"v":4168},{"d":"2024-09-19","o":102,"h":106.95,"l":92,"c":96,"v":8046},{"d":"2024-09-20","o":98.5,"h":98.5,"l":94.5,"c":96,"v":1908},{"d":"2024-09-23","o":97,"h":99.5,"l":94.5,"c":95,"v":1684},{"d":"2024-09-24","o":93,"h":99,"l":93,"c":97,"v":1212},{"d":"2024-09-25","o":97,"h":98,"l":93.5,"c":96,"v":1168},{"d":"2024-09-26","o":96.5,"h":97.5,"l":94,"c":96,"v":1038},{"d":"2024-09-27","o":95.5,"h":97,"l":94.5,"c":95.5,"v":1006},{"d":"2024-09-30","o":96,"h":102,"l":96,"c":97.5,"v":1456},{"d":"2024-10-01","o":97.5,"h":97.5,"l":93,"c":94,"v":1614},{"d":"2024-10-02","o":93,"h":94,"l":88.5,"c":90,"v":686},{"d":"2024-10-03","o":90,"h":91.7,"l":86.05,"c":87,"v":590},{"d":"2024-10-04","o":87.5,"h":92.5,"l":87.5,"c":91,"v":1032},{"d":"2024-10-07","o":91,"h":91,"l":82,"c":85,"v":798},{"d":"2024-10-08","o":85.5,"h":85.5,"l":82.5,"c":83,"v":536},{"d":"2024-10-09","o":82,"h":90,"l":82,"c":87.5,"v":978},{"d":"2024-10-10","o":86,"h":86,"l":82,"c":83,"v":406},{"d":"2024-10-11","o":81,"h":86,"l":80.5,"c":82.5,"v":1280},{"d":"2024-10-14","o":82.5,"h":87.5,"l":82.5,"c":87,"v":818},{"d":"2024-10-15","o":86,"h":87,"l":81.5,"c":83.5,"v":298},{"d":"2024-10-16","o":82.5,"h":86.5,"l":80,"c":80.5,"v":2614},{"d":"2024-10-17","o":80.5,"h":87,"l":80.5,"c":85.5,"v":1690},{"d":"2024-10-18","o":83.5,"h":84.5,"l":80.5,"c":82,"v":454},{"d":"2024-10-21","o":80.5,"h":82,"l":80,"c":81,"v":480},{"d":"2024-10-22","o":80,"h":81,"l":76.5,"c":77.5,"v":494},{"d":"2024-10-23","o":79,"h":80.5,"l":76,"c":77.5,"v":674},{"d":"2024-10-24","o":79.5,"h":79.5,"l":77,"c":77.5,"v":214},{"d":"2024-10-25","o":77.5,"h":99.75,"l":77.5,"c":98,"v":14400},{"d":"2024-10-28","o":102.5,"h":112,"l":81,"c":95,"v":71226},{"d":"2024-10-29","o":90,"h":90,"l":80,"c":83.5,"v":5018},{"d":"2024-10-30","o":82.5,"h":92,"l":82.5,"c":89,"v":2188},{"d":"2024-10-31","o":90.5,"h":90.5,"l":80.5,"c":85,"v":1224},{"d":"2024-11-01","o":87,"h":88.15,"l":82,"c":84.5,"v":324},{"d":"2024-11-04","o":85.5,"h":85.75,"l":81,"c":82.5,"v":774},{"d":"2024-11-05","o":83,"h":85,"l":74,"c":77.75,"v":1630},{"d":"2024-11-06","o":77.5,"h":79.05,"l":74,"c":74.5,"v":992},{"d":"2024-11-07","o":76.5,"h":82,"l":74,"c":76,"v":628},{"d":"2024-11-08","o":75,"h":76.5,"l":74,"c":74.5,"v":526},{"d":"2024-11-11","o":74.5,"h":78.5,"l":74,"c":77.25,"v":426},{"d":"2024-11-12","o":78.5,"h":79,"l":74.25,"c":77,"v":630},{"d":"2024-11-13","o":73,"h":76,"l":72.5,"c":74,"v":198},{"d":"2024-11-14","o":73.5,"h":76.5,"l":71,"c":71,"v":552},{"d":"2024-11-15","o":75.5,"h":79,"l":71,"c":72.5,"v":344},{"d":"2024-11-18","o":70.5,"h":72,"l":69.5,"c":71,"v":526},{"d":"2024-11-19","o":70,"h":71.5,"l":69.5,"c":70,"v":240},{"d":"2024-11-20","o":70.5,"h":72.5,"l":69.5,"c":72,"v":826},{"d":"2024-11-21","o":72.5,"h":76,"l":72.4,"c":76,"v":126},{"d":"2024-11-22","o":76,"h":76,"l":72.1,"c":72.8,"v":266},{"d":"2024-11-25","o":71.5,"h":80,"l":71.5,"c":79.5,"v":1388},{"d":"2024-11-26","o":84,"h":84,"l":76.75,"c":78,"v":312},{"d":"2024-11-27","o":80,"h":80,"l":74,"c":77.5,"v":430},{"d":"2024-11-29","o":79,"h":79,"l":75,"c":77,"v":1310},{"d":"2024-12-02","o":77.5,"h":81.5,"l":76.5,"c":79.5,"v":496},{"d":"2024-12-03","o":75.05,"h":80,"l":75.05,"c":78,"v":114},{"d":"2024-12-04","o":77.5,"h":81.5,"l":77.5,"c":77.5,"v":114},{"d":"2024-12-05","o":77.5,"h":80.5,"l":77.5,"c":79,"v":292},{"d":"2024-12-06","o":77.5,"h":79.25,"l":73,"c":74.25,"v":212},{"d":"2024-12-09","o":73.5,"h":77.05,"l":70.75,"c":71,"v":308},{"d":"2024-12-10","o":70,"h":72.5,"l":70,"c":72,"v":160},{"d":"2024-12-11","o":70,"h":80,"l":70,"c":72,"v":484},{"d":"2024-12-12","o":74.5,"h":74.5,"l":70,"c":72.5,"v":198},{"d":"2024-12-13","o":72.75,"h":72.75,"l":69.5,"c":71.5,"v":134},{"d":"2024-12-16","o":68,"h":70,"l":56.5,"c":62.5,"v":990},{"d":"2024-12-17","o":60.5,"h":62,"l":58,"c":58.5,"v":240},{"d":"2024-12-18","o":60,"h":61.5,"l":55.5,"c":56.5,"v":294},{"d":"2024-12-19","o":56,"h":61.75,"l":56,"c":59.5,"v":388},{"d":"2024-12-20","o":61,"h":78,"l":61,"c":72.5,"v":2534},{"d":"2024-12-23","o":71,"h":73.5,"l":55,"c":68,"v":90660},{"d":"2024-12-24","o":63,"h":67,"l":57.55,"c":60.5,"v":1734},{"d":"2024-12-26","o":58.5,"h":61.5,"l":57,"c":59.5,"v":1246},{"d":"2024-12-27","o":58.5,"h":59.5,"l":55,"c":57.5,"v":1330},{"d":"2024-12-30","o":55.5,"h":59.25,"l":53.45,"c":58,"v":1308},{"d":"2024-12-31","o":57.5,"h":60.5,"l":55.5,"c":59,"v":880},{"d":"2025-01-02","o":61.5,"h":61.5,"l":57,"c":58,"v":460},{"d":"2025-01-03","o":58,"h":61.5,"l":56,"c":61.5,"v":828},{"d":"2025-01-06","o":62.5,"h":65,"l":59,"c":61.5,"v":1392},{"d":"2025-01-07","o":62,"h":62.5,"l":60,"c":60,"v":666},{"d":"2025-01-08","o":61,"h":61,"l":57.5,"c":58.5,"v":702},{"d":"2025-01-10","o":59,"h":65,"l":58,"c":63,"v":2922},{"d":"2025-01-13","o":109.5,"h":146.5,"l":89.5,"c":98.5,"v":1683264},{"d":"2025-01-14","o":74,"h":75,"l":66,"c":67.5,"v":25292},{"d":"2025-01-15","o":66,"h":73,"l":66,"c":68,"v":6776},{"d":"2025-01-16","o":69,"h":69.5,"l":63,"c":64,"v":6070},{"d":"2025-01-17","o":66,"h":73,"l":64,"c":66.5,"v":5370},{"d":"2025-01-21","o":76,"h":83,"l":73.5,"c":75,"v":16720},{"d":"2025-01-22","o":75,"h":76,"l":70,"c":73,"v":2706},{"d":"2025-01-23","o":73,"h":96.5,"l":69,"c":84,"v":24496},{"d":"2025-01-24","o":93.5,"h":105,"l":80,"c":82,"v":13468},{"d":"2025-01-27","o":76,"h":79,"l":72.5,"c":76,"v":2948},{"d":"2025-01-28","o":76,"h":76,"l":70,"c":73,"v":2664},{"d":"2025-01-29","o":70.5,"h":70.85,"l":66.5,"c":66.5,"v":2628},{"d":"2025-01-30","o":72,"h":77.5,"l":69,"c":71.5,"v":6100},{"d":"2025-01-31","o":71.5,"h":72,"l":68.5,"c":70,"v":2460},{"d":"2025-02-03","o":70.5,"h":70.5,"l":66.5,"c":69.5,"v":3030},{"d":"2025-02-04","o":70,"h":70,"l":66,"c":68.5,"v":1838},{"d":"2025-02-05","o":69.5,"h":69.5,"l":64,"c":64,"v":2034},{"d":"2025-02-06","o":68.5,"h":68.5,"l":64,"c":65.5,"v":718},{"d":"2025-02-07","o":64,"h":65.25,"l":63.5,"c":63.5,"v":1178},{"d":"2025-02-10","o":63.5,"h":64.5,"l":45,"c":52,"v":7906},{"d":"2025-02-11","o":48.5,"h":52.8,"l":48.5,"c":50,"v":898},{"d":"2025-02-12","o":50,"h":50.5,"l":45.05,"c":46.5,"v":1734},{"d":"2025-02-13","o":45.1,"h":47.5,"l":45.1,"c":46,"v":1468},{"d":"2025-02-14","o":45.3,"h":49.35,"l":45.3,"c":47.5,"v":868},{"d":"2025-02-18","o":46.25,"h":48.5,"l":46.25,"c":47.6,"v":568},{"d":"2025-02-19","o":45.6,"h":47.5,"l":45.6,"c":46.65,"v":676},{"d":"2025-02-20","o":45,"h":48.5,"l":45,"c":46.5,"v":618},{"d":"2025-02-21","o":47.4,"h":47.4,"l":46,"c":46.8,"v":240},{"d":"2025-02-24","o":74.5,"h":113.5,"l":57.5,"c":80,"v":1529786},{"d":"2025-02-25","o":60,"h":62.5,"l":48.5,"c":58,"v":34386},{"d":"2025-02-26","o":56.5,"h":64,"l":52,"c":52,"v":8316},{"d":"2025-02-27","o":52,"h":56.5,"l":49,"c":50.5,"v":4630},{"d":"2025-02-28","o":49.95,"h":52.5,"l":49,"c":50.5,"v":1892},{"d":"2025-03-03","o":50.5,"h":52.5,"l":50,"c":50,"v":1994},{"d":"2025-03-04","o":51.5,"h":54,"l":50.5,"c":54,"v":1208},{"d":"2025-03-05","o":47.25,"h":57,"l":47,"c":54.5,"v":6376},{"d":"2025-03-06","o":54.5,"h":55,"l":51.5,"c":54,"v":956},{"d":"2025-03-07","o":54,"h":54,"l":51,"c":52.5,"v":646},{"d":"2025-03-10","o":55,"h":55.5,"l":52.75,"c":53.5,"v":2690},{"d":"2025-03-11","o":54,"h":55.5,"l":51,"c":54,"v":1370},{"d":"2025-03-12","o":55,"h":55,"l":50,"c":50.5,"v":1824},{"d":"2025-03-13","o":52.5,"h":52.5,"l":50,"c":50.5,"v":1454},{"d":"2025-03-14","o":51,"h":51,"l":50,"c":51,"v":500},{"d":"2025-03-17","o":51,"h":52,"l":51,"c":51,"v":730},{"d":"2025-03-18","o":52,"h":52,"l":51,"c":51.5,"v":274},{"d":"2025-03-19","o":53.5,"h":53.5,"l":51.5,"c":51.5,"v":1104},{"d":"2025-03-20","o":53,"h":53,"l":51,"c":51,"v":1028},{"d":"2025-03-21","o":52,"h":52.5,"l":51,"c":52.5,"v":1624},{"d":"2025-03-24","o":52.5,"h":53.5,"l":52,"c":53,"v":776},{"d":"2025-03-25","o":52,"h":54,"l":51.25,"c":52,"v":1400},{"d":"2025-03-26","o":54.5,"h":54.5,"l":51.25,"c":51.5,"v":1020},{"d":"2025-03-27","o":52.5,"h":55.5,"l":52.5,"c":55.5,"v":1622},{"d":"2025-03-28","o":54.15,"h":60,"l":54.15,"c":58.5,"v":1850},{"d":"2025-03-31","o":65.5,"h":66,"l":60,"c":64,"v":3838},{"d":"2025-04-01","o":60.5,"h":64.5,"l":60.5,"c":63.5,"v":1756},{"d":"2025-04-02","o":65,"h":65,"l":62.5,"c":64.5,"v":1162},{"d":"2025-04-03","o":102.5,"h":108,"l":55.5,"c":64,"v":704338},{"d":"2025-04-04","o":60.5,"h":68.4,"l":50,"c":61,"v":31252},{"d":"2025-04-07","o":56.5,"h":86,"l":56.5,"c":77,"v":69578},{"d":"2025-04-08","o":72,"h":84,"l":69.5,"c":77,"v":18538},{"d":"2025-04-09","o":74.5,"h":79,"l":66,"c":67.5,"v":13528},{"d":"2025-04-10","o":65,"h":68.75,"l":65,"c":66,"v":5420},{"d":"2025-04-11","o":64.5,"h":68.5,"l":61.25,"c":66,"v":7640},{"d":"2025-04-14","o":66.5,"h":71.5,"l":64,"c":71,"v":4868},{"d":"2025-04-15","o":70.5,"h":79,"l":66.5,"c":77,"v":7566},{"d":"2025-04-16","o":78,"h":81.5,"l":76,"c":79.5,"v":4660},{"d":"2025-04-17","o":81.5,"h":100,"l":80.25,"c":93.5,"v":19372},{"d":"2025-04-21","o":98.5,"h":105,"l":90,"c":103.5,"v":8590},{"d":"2025-04-22","o":104.5,"h":128,"l":103.75,"c":122.5,"v":14076},{"d":"2025-04-23","o":126.5,"h":128.25,"l":110,"c":118.5,"v":9962},{"d":"2025-04-24","o":112.55,"h":115,"l":105,"c":111,"v":4540},{"d":"2025-04-25","o":110,"h":115,"l":108.5,"c":110.5,"v":1230},{"d":"2025-04-28","o":111,"h":120.5,"l":110,"c":119,"v":2110},{"d":"2025-04-29","o":119.5,"h":122.4,"l":114.95,"c":121,"v":2320},{"d":"2025-04-30","o":117.5,"h":119.45,"l":110.5,"c":115,"v":1760},{"d":"2025-05-01","o":114,"h":123,"l":114,"c":117,"v":2122},{"d":"2025-05-02","o":115,"h":115,"l":95.55,"c":99,"v":3530},{"d":"2025-05-05","o":99.5,"h":115,"l":99.5,"c":104.5,"v":2212},{"d":"2025-05-06","o":107.5,"h":110,"l":100,"c":102.5,"v":1262},{"d":"2025-05-07","o":101.5,"h":101.5,"l":85,"c":85.5,"v":2900},{"d":"2025-05-08","o":84,"h":85.5,"l":75,"c":78,"v":2428},{"d":"2025-05-09","o":80,"h":81,"l":75,"c":78,"v":1784},{"d":"2025-05-12","o":80,"h":86.5,"l":79,"c":82.5,"v":1466},{"d":"2025-05-13","o":85,"h":103,"l":83.5,"c":101,"v":4052},{"d":"2025-05-14","o":93.5,"h":106.5,"l":93.5,"c":105,"v":2882},{"d":"2025-05-15","o":106,"h":109.5,"l":60.45,"c":75,"v":9750},{"d":"2025-05-16","o":78,"h":102.5,"l":78,"c":102.5,"v":9924},{"d":"2025-05-19","o":101.5,"h":102.5,"l":95,"c":101.5,"v":3052},{"d":"2025-05-20","o":101.5,"h":109.5,"l":99,"c":107.5,"v":3136},{"d":"2025-05-21","o":109,"h":109.1,"l":95,"c":104.5,"v":3696},{"d":"2025-05-22","o":105,"h":119,"l":100,"c":111.5,"v":4630},{"d":"2025-05-23","o":108,"h":119,"l":96,"c":103,"v":4884},{"d":"2025-05-27","o":107,"h":107,"l":84,"c":91.5,"v":5418},{"d":"2025-05-28","o":93.5,"h":99.5,"l":88.35,"c":93,"v":3402},{"d":"2025-05-29","o":90.5,"h":99.25,"l":85,"c":87.5,"v":1190},{"d":"2025-05-30","o":90,"h":90,"l":77.5,"c":86.5,"v":2024},{"d":"2025-06-02","o":85.5,"h":85.5,"l":78,"c":79.65,"v":2356},{"d":"2025-06-03","o":79.5,"h":81,"l":77,"c":80.5,"v":1516},{"d":"2025-06-04","o":79,"h":83.05,"l":75.7,"c":76.5,"v":2510},{"d":"2025-06-05","o":75,"h":78.7,"l":72,"c":72.5,"v":1092},{"d":"2025-06-06","o":75,"h":78,"l":72.6,"c":76.5,"v":1216},{"d":"2025-06-09","o":75.5,"h":77.5,"l":74.8,"c":75,"v":502},{"d":"2025-06-10","o":74.5,"h":79.5,"l":73,"c":78.5,"v":656},{"d":"2025-06-11","o":76.5,"h":85.35,"l":74,"c":77.5,"v":500},{"d":"2025-06-12","o":77.5,"h":80,"l":76.5,"c":76.5,"v":446},{"d":"2025-06-13","o":75,"h":84.5,"l":74.5,"c":83.5,"v":2454},{"d":"2025-06-16","o":84.5,"h":84.5,"l":77,"c":79.5,"v":726},{"d":"2025-06-17","o":78.15,"h":82,"l":72.75,"c":75.5,"v":510},{"d":"2025-06-18","o":74,"h":77.35,"l":74,"c":76.3,"v":310},{"d":"2025-06-20","o":79.35,"h":79.35,"l":73.7,"c":78.5,"v":114},{"d":"2025-06-23","o":74,"h":77.95,"l":67.5,"c":68.5,"v":3268},{"d":"2025-06-24","o":66.5,"h":69.5,"l":65,"c":65,"v":2390},{"d":"2025-06-25","o":64,"h":66.8,"l":63,"c":63,"v":1938},{"d":"2025-06-26","o":63.5,"h":66,"l":62.5,"c":64.5,"v":1292},{"d":"2025-06-27","o":66,"h":69,"l":64,"c":66,"v":1502},{"d":"2025-06-30","o":63.5,"h":68,"l":63,"c":66,"v":786},{"d":"2025-07-01","o":67,"h":68.45,"l":64,"c":66.5,"v":300},{"d":"2025-07-02","o":66.5,"h":69.5,"l":66.2,"c":69,"v":422},{"d":"2025-07-03","o":67.5,"h":69,"l":67.25,"c":68,"v":322},{"d":"2025-07-07","o":65.5,"h":72.5,"l":65.5,"c":69.75,"v":880},{"d":"2025-07-08","o":69.5,"h":72.25,"l":68.5,"c":69.4,"v":2782},{"d":"2025-07-09","o":69.5,"h":73.25,"l":68.25,"c":71.25,"v":834},{"d":"2025-07-10","o":70.75,"h":72,"l":69.25,"c":70.5,"v":180},{"d":"2025-07-11","o":69,"h":75.25,"l":69,"c":74.4,"v":828},{"d":"2025-07-14","o":75,"h":75,"l":68.5,"c":68.75,"v":604},{"d":"2025-07-15","o":68.5,"h":71.25,"l":66.5,"c":68.5,"v":906},{"d":"2025-07-16","o":68,"h":69.95,"l":67.25,"c":67.5,"v":166},{"d":"2025-07-17","o":68,"h":73.9,"l":68,"c":71,"v":454},{"d":"2025-07-18","o":67.5,"h":71.05,"l":64,"c":64.5,"v":1264},{"d":"2025-07-21","o":64.5,"h":69,"l":64.5,"c":65,"v":1362},{"d":"2025-07-22","o":65.5,"h":67.5,"l":65.5,"c":67.5,"v":80},{"d":"2025-07-23","o":67.25,"h":74,"l":67.25,"c":73.5,"v":694},{"d":"2025-07-24","o":70,"h":72.45,"l":68,"c":68.5,"v":1452},{"d":"2025-07-25","o":68,"h":69.5,"l":63,"c":65.6,"v":1946},{"d":"2025-07-28","o":66,"h":67.1,"l":64,"c":66.55,"v":1330},{"d":"2025-07-29","o":65,"h":66.85,"l":62,"c":63.7,"v":1642},{"d":"2025-07-30","o":65.75,"h":67.5,"l":64,"c":64.3,"v":462},{"d":"2025-07-31","o":65,"h":67.05,"l":64,"c":64,"v":576},{"d":"2025-08-01","o":62.5,"h":68,"l":62.5,"c":67.3,"v":744},{"d":"2025-08-04","o":67.5,"h":72,"l":67.25,"c":69.5,"v":940},{"d":"2025-08-05","o":68,"h":70.5,"l":67.5,"c":70.5,"v":246},{"d":"2025-08-06","o":67.5,"h":70.5,"l":67,"c":68.75,"v":1506},{"d":"2025-08-07","o":68.5,"h":70.45,"l":66,"c":67.25,"v":512},{"d":"2025-08-08","o":69,"h":69,"l":67.05,"c":68.25,"v":816},{"d":"2025-08-11","o":67.5,"h":68.35,"l":67.5,"c":68,"v":104},{"d":"2025-08-12","o":67.75,"h":68.7,"l":67.5,"c":68.5,"v":194},{"d":"2025-08-13","o":68.5,"h":69.5,"l":64.7,"c":64.7,"v":2102},{"d":"2025-08-14","o":63.5,"h":67,"l":60,"c":60.5,"v":4158},{"d":"2025-08-15","o":62.55,"h":63.9,"l":62.5,"c":63,"v":220},{"d":"2025-08-18","o":62,"h":66.5,"l":61,"c":65.5,"v":856},{"d":"2025-08-19","o":63.5,"h":68,"l":63,"c":64,"v":468},{"d":"2025-08-20","o":64,"h":67,"l":62,"c":65,"v":1068},{"d":"2025-08-21","o":63.85,"h":67,"l":63,"c":65.5,"v":1216},{"d":"2025-08-22","o":63.5,"h":67.95,"l":62.5,"c":66,"v":938},{"d":"2025-08-25","o":65,"h":69.5,"l":63,"c":66.25,"v":1058},{"d":"2025-08-26","o":65,"h":68.25,"l":65,"c":67.5,"v":116},{"d":"2025-08-27","o":69,"h":72,"l":66.1,"c":69.25,"v":1934},{"d":"2025-08-28","o":66.5,"h":69.25,"l":66,"c":67.25,"v":588},{"d":"2025-08-29","o":66.95,"h":69,"l":65.5,"c":65.5,"v":560},{"d":"2025-09-02","o":65.55,"h":67.5,"l":65.5,"c":66,"v":312},{"d":"2025-09-03","o":65,"h":66,"l":65,"c":65.75,"v":718},{"d":"2025-09-04","o":65,"h":66,"l":65,"c":66,"v":350},{"d":"2025-09-05","o":67.7,"h":67.7,"l":63,"c":64.5,"v":502},{"d":"2025-09-08","o":64.5,"h":66.05,"l":64.5,"c":64.5,"v":144},{"d":"2025-09-09","o":64.35,"h":66.75,"l":63.5,"c":64.5,"v":222},{"d":"2025-09-10","o":66.55,"h":66.55,"l":64,"c":66.5,"v":496},{"d":"2025-09-11","o":66.5,"h":69,"l":65,"c":67,"v":320},{"d":"2025-09-12","o":65.4,"h":67,"l":65.4,"c":66,"v":156},{"d":"2025-09-15","o":67.5,"h":67.5,"l":64,"c":64,"v":574},{"d":"2025-09-16","o":64.2,"h":66,"l":64,"c":66,"v":98},{"d":"2025-09-17","o":65,"h":65.05,"l":64,"c":64,"v":352},{"d":"2025-09-18","o":64,"h":66,"l":63.75,"c":64,"v":668},{"d":"2025-09-19","o":64.75,"h":66.5,"l":64,"c":64.5,"v":148},{"d":"2025-09-22","o":64,"h":64,"l":63.05,"c":63.5,"v":790},{"d":"2025-09-23","o":64,"h":64,"l":63,"c":63.5,"v":120},{"d":"2025-09-24","o":62.5,"h":65,"l":62.5,"c":64,"v":256},{"d":"2025-09-25","o":64,"h":64.5,"l":64,"c":64.5,"v":48},{"d":"2025-09-26","o":67.25,"h":67.45,"l":61,"c":63.5,"v":750},{"d":"2025-09-29","o":62.5,"h":63,"l":62.15,"c":62.5,"v":262},{"d":"2025-09-30","o":62,"h":65,"l":61,"c":63.25,"v":740},{"d":"2025-10-01","o":62.5,"h":62.5,"l":60,"c":60.5,"v":646},{"d":"2025-10-02","o":62,"h":62.5,"l":58.5,"c":58.5,"v":1204},{"d":"2025-10-03","o":59.5,"h":59.5,"l":57.25,"c":58.25,"v":1504},{"d":"2025-10-06","o":58,"h":61.5,"l":55,"c":61.5,"v":1144},{"d":"2025-10-07","o":58,"h":59,"l":57.55,"c":58.25,"v":136},{"d":"2025-10-08","o":60,"h":61.1,"l":58.5,"c":58.5,"v":228},{"d":"2025-10-09","o":59.9,"h":60,"l":59,"c":60,"v":192},{"d":"2025-10-10","o":60,"h":60,"l":56.75,"c":57,"v":364},{"d":"2025-10-13","o":57.05,"h":63.5,"l":57,"c":61.5,"v":1090},{"d":"2025-10-14","o":61,"h":61,"l":59,"c":61,"v":252},{"d":"2025-10-15","o":62,"h":68.5,"l":61,"c":64,"v":7280},{"d":"2025-10-16","o":64,"h":65,"l":61.5,"c":62,"v":434},{"d":"2025-10-17","o":61.5,"h":61.5,"l":57.75,"c":59,"v":982},{"d":"2025-10-20","o":60,"h":63,"l":59,"c":60.75,"v":574},{"d":"2025-10-21","o":61.6,"h":63.5,"l":60.2,"c":60.5,"v":746},{"d":"2025-10-22","o":60.9,"h":62.5,"l":60,"c":60,"v":464},{"d":"2025-10-23","o":60,"h":63.5,"l":60,"c":62.5,"v":802},{"d":"2025-10-24","o":60,"h":63,"l":60,"c":63,"v":454},{"d":"2025-10-27","o":62.5,"h":63,"l":60.5,"c":63,"v":238},{"d":"2025-10-28","o":63,"h":64,"l":61.25,"c":62,"v":68},{"d":"2025-10-29","o":62,"h":62,"l":60,"c":61,"v":266},{"d":"2025-10-30","o":60.5,"h":61,"l":58.5,"c":59.5,"v":384},{"d":"2025-10-31","o":59.5,"h":60,"l":58.9,"c":60,"v":88},{"d":"2025-11-03","o":61,"h":62.5,"l":60,"c":60.5,"v":526},{"d":"2025-11-04","o":61.5,"h":67.5,"l":59,"c":62,"v":2452},{"d":"2025-11-05","o":61.7,"h":63.25,"l":59.5,"c":61,"v":1024},{"d":"2025-11-06","o":62,"h":65,"l":61.5,"c":62,"v":274},{"d":"2025-11-07","o":62.1,"h":62.5,"l":60.3,"c":61.75,"v":444},{"d":"2025-11-10","o":61.5,"h":64,"l":61,"c":61.5,"v":694},{"d":"2025-11-11","o":61.5,"h":68,"l":61.5,"c":65,"v":1114},{"d":"2025-11-12","o":65,"h":69,"l":65,"c":69,"v":394},{"d":"2025-11-13","o":65,"h":70.5,"l":65,"c":69,"v":640},{"d":"2025-11-14","o":66.5,"h":72.5,"l":59,"c":67,"v":2156},{"d":"2025-11-17","o":65,"h":67.5,"l":62.75,"c":65,"v":1372},{"d":"2025-11-18","o":63.5,"h":64.5,"l":62.5,"c":63.5,"v":206},{"d":"2025-11-19","o":63.5,"h":65.5,"l":63.5,"c":65,"v":530},{"d":"2025-11-20","o":65.75,"h":67,"l":63.5,"c":65.5,"v":542},{"d":"2025-11-21","o":64,"h":64.5,"l":62.5,"c":64.5,"v":424},{"d":"2025-11-24","o":64,"h":64,"l":63,"c":63,"v":186},{"d":"2025-11-25","o":61.5,"h":62.75,"l":59.65,"c":60.75,"v":250},{"d":"2025-11-26","o":63.5,"h":65.25,"l":63.5,"c":65.25,"v":706},{"d":"2025-11-28","o":65,"h":69.05,"l":64.5,"c":64.5,"v":1278},{"d":"2025-12-01","o":67.5,"h":68,"l":64,"c":66,"v":1026},{"d":"2025-12-02","o":65,"h":66,"l":64,"c":64.5,"v":748},{"d":"2025-12-03","o":64.5,"h":64.5,"l":64.5,"c":64.5,"v":0},{"d":"2025-12-04","o":61.75,"h":63.5,"l":60.5,"c":60.5,"v":254},{"d":"2025-12-05","o":62.5,"h":63.5,"l":61.5,"c":61.5,"v":106},{"d":"2025-12-08","o":63,"h":71,"l":63,"c":67.5,"v":33158},{"d":"2025-12-09","o":68,"h":73.5,"l":60,"c":65.75,"v":23308},{"d":"2025-12-10","o":56,"h":56.5,"l":2.4,"c":3.4,"v":3352330},{"d":"2025-12-11","o":5.95,"h":9.2,"l":4.65,"c":9,"v":15482336},{"d":"2025-12-12","o":7.4,"h":7.85,"l":6.5,"c":6.75,"v":1592462},{"d":"2025-12-15","o":6.75,"h":6.75,"l":5.8,"c":6.05,"v":539480},{"d":"2025-12-16","o":5.85,"h":5.85,"l":4.25,"c":4.5,"v":811768},{"d":"2025-12-17","o":7.65,"h":8.35,"l":6.35,"c":7.05,"v":7133232},{"d":"2025-12-18","o":6.9,"h":6.9,"l":6.25,"c":6.85,"v":669604},{"d":"2025-12-19","o":6.4,"h":6.55,"l":6,"c":6.1,"v":272464},{"d":"2025-12-22","o":6.15,"h":6.35,"l":6,"c":6,"v":189226},{"d":"2025-12-23","o":5.8,"h":6,"l":5.1,"c":5.4,"v":205010},{"d":"2025-12-24","o":5.55,"h":5.85,"l":5.25,"c":5.55,"v":654032},{"d":"2025-12-26","o":6,"h":6.2,"l":5.7,"c":6.05,"v":1110148},{"d":"2025-12-29","o":6,"h":6.05,"l":5.55,"c":5.8,"v":184212},{"d":"2025-12-30","o":5.5,"h":5.6,"l":4.95,"c":5.4,"v":106330},{"d":"2025-12-31","o":5.35,"h":5.45,"l":5.1,"c":5.35,"v":74084},{"d":"2026-01-02","o":5.25,"h":5.3,"l":5.15,"c":5.25,"v":99184},{"d":"2026-01-05","o":5.3,"h":5.3,"l":5,"c":5.05,"v":96396},{"d":"2026-01-06","o":5.2,"h":5.2,"l":4.5,"c":4.85,"v":72990},{"d":"2026-01-07","o":4.7,"h":4.9,"l":4.65,"c":4.85,"v":71568},{"d":"2026-01-08","o":4.7,"h":4.75,"l":4.15,"c":4.3,"v":132616},{"d":"2026-01-09","o":4.05,"h":4.2,"l":3.8,"c":3.8,"v":167130},{"d":"2026-01-12","o":3.5,"h":3.65,"l":3.45,"c":3.55,"v":87388},{"d":"2026-01-13","o":3.35,"h":3.75,"l":2.75,"c":3.3,"v":121980},{"d":"2026-01-14","o":3.35,"h":3.6,"l":3.25,"c":3.5,"v":1080110},{"d":"2026-01-15","o":5.95,"h":7.3,"l":5.2,"c":5.45,"v":10180132},{"d":"2026-01-16","o":5,"h":5,"l":4.1,"c":4.35,"v":458610},{"d":"2026-01-20","o":4.25,"h":4.5,"l":4.2,"c":4.3,"v":112276},{"d":"2026-01-21","o":4.05,"h":4.25,"l":4.05,"c":4.1,"v":63472},{"d":"2026-01-22","o":4,"h":4.3,"l":3.9,"c":4.1,"v":76906},{"d":"2026-01-23","o":3.9,"h":4.15,"l":3.25,"c":3.95,"v":91258},{"d":"2026-01-26","o":3.95,"h":4.45,"l":3.95,"c":4.3,"v":166924},{"d":"2026-01-27","o":4.3,"h":5.35,"l":4.3,"c":4.9,"v":512906},{"d":"2026-01-28","o":4.35,"h":4.45,"l":3.85,"c":4,"v":194996},{"d":"2026-01-29","o":4.15,"h":4.35,"l":3.9,"c":4.05,"v":166018},{"d":"2026-01-30","o":3.9,"h":3.95,"l":3.55,"c":3.55,"v":131124},{"d":"2026-02-02","o":4.75,"h":4.75,"l":3.55,"c":3.65,"v":73132},{"d":"2026-02-03","o":3.65,"h":4.25,"l":3.65,"c":3.95,"v":327616},{"d":"2026-02-04","o":4.75,"h":4.75,"l":4,"c":4.2,"v":599894},{"d":"2026-02-05","o":3.85,"h":3.85,"l":3.1,"c":3.15,"v":187030},{"d":"2026-02-06","o":3.4,"h":3.4,"l":2.25,"c":2.45,"v":294958},{"d":"2026-02-09","o":2.5,"h":2.7,"l":2.35,"c":2.45,"v":149204},{"d":"2026-02-10","o":2.26,"h":2.65,"l":2.16,"c":2.64,"v":430600},{"d":"2026-02-11","o":2.43,"h":2.63,"l":2.33,"c":2.51,"v":205300},{"d":"2026-02-12","o":2.22,"h":2.37,"l":2.03,"c":2.08,"v":112700},{"d":"2026-02-13","o":2.01,"h":2.27,"l":1.96,"c":2.26,"v":156900},{"d":"2026-02-17","o":2.23,"h":2.26,"l":2.03,"c":2.03,"v":50900},{"d":"2026-02-18","o":2.04,"h":2.28,"l":2.03,"c":2.14,"v":63400},{"d":"2026-02-19","o":2.18,"h":2.19,"l":1.96,"c":2.07,"v":47600},{"d":"2026-02-20","o":2.09,"h":2.45,"l":2.08,"c":2.13,"v":116900},{"d":"2026-02-23","o":2.2,"h":2.28,"l":1.89,"c":1.93,"v":50900},{"d":"2026-02-24","o":1.91,"h":1.98,"l":1.79,"c":1.86,"v":60400},{"d":"2026-02-25","o":1.85,"h":1.92,"l":1.81,"c":1.86,"v":44300},{"d":"2026-02-26","o":1.84,"h":1.87,"l":1.81,"c":1.83,"v":33300},{"d":"2026-02-27","o":1.84,"h":1.97,"l":1.84,"c":1.92,"v":36300},{"d":"2026-03-02","o":1.76,"h":1.92,"l":1.75,"c":1.89,"v":30400},{"d":"2026-03-03","o":1.78,"h":1.95,"l":1.77,"c":1.86,"v":43500},{"d":"2026-03-04","o":1.82,"h":2.15,"l":1.72,"c":2,"v":59300},{"d":"2026-03-05","o":1.96,"h":2.1,"l":1.91,"c":2.04,"v":37600},{"d":"2026-03-06","o":1.97,"h":2.35,"l":1.9,"c":2.19,"v":69100},{"d":"2026-03-09","o":2.13,"h":2.13,"l":1.82,"c":2.02,"v":83300},{"d":"2026-03-10","o":4.1,"h":5.1,"l":3.05,"c":3.78,"v":62274300},{"d":"2026-03-11","o":4.41,"h":4.74,"l":3.7,"c":4.17,"v":7491100},{"d":"2026-03-12","o":5.2,"h":6.3,"l":5.01,"c":5.65,"v":42296400},{"d":"2026-03-13","o":5.02,"h":5.19,"l":4.44,"c":4.44,"v":986300},{"d":"2026-03-16","o":3.97,"h":4.17,"l":3.75,"c":3.96,"v":317300},{"d":"2026-03-17","o":3.8,"h":3.85,"l":2.63,"c":2.66,"v":287800},{"d":"2026-03-18","o":2.54,"h":3.19,"l":2.54,"c":2.78,"v":174400},{"d":"2026-03-19","o":2.66,"h":2.77,"l":2.36,"c":2.39,"v":81500},{"d":"2026-03-20","o":2.34,"h":2.39,"l":2.18,"c":2.19,"v":56900},{"d":"2026-03-23","o":2.1,"h":2.16,"l":2.03,"c":2.08,"v":41300},{"d":"2026-03-24","o":2.04,"h":2.6,"l":2,"c":2.24,"v":131100},{"d":"2026-03-25","o":2.1,"h":2.51,"l":2.1,"c":2.37,"v":221400},{"d":"2026-03-26","o":2.32,"h":2.33,"l":2.2,"c":2.23,"v":31400},{"d":"2026-03-27","o":2.19,"h":3.44,"l":2.17,"c":3.2,"v":2510200},{"d":"2026-03-30","o":2.64,"h":3.59,"l":2.57,"c":3.27,"v":1852100},{"d":"2026-03-31","o":2.92,"h":3.02,"l":2.55,"c":2.63,"v":110284},{"d":"2026-04-01","o":2.67,"h":2.79,"l":2.52,"c":2.52,"v":51049},{"d":"2026-04-02","o":2.47,"h":3.47,"l":2.47,"c":3.17,"v":459022},{"d":"2026-04-06","o":3.12,"h":3.3,"l":2.96,"c":3.19,"v":79687},{"d":"2026-04-07","o":3.13,"h":3.39,"l":3.04,"c":3.04,"v":99868},{"d":"2026-04-08","o":2.83,"h":3.1,"l":2.69,"c":2.78,"v":94827},{"d":"2026-04-09","o":2.76,"h":2.88,"l":2.71,"c":2.71,"v":36812},{"d":"2026-04-10","o":2.66,"h":2.81,"l":2.65,"c":2.69,"v":15055},{"d":"2026-04-13","o":2.8,"h":2.8,"l":2.7,"c":2.71,"v":38112},{"d":"2026-04-14","o":2.66,"h":2.8,"l":2.66,"c":2.71,"v":20918},{"d":"2026-04-15","o":2.67,"h":2.8,"l":2.67,"c":2.74,"v":42631},{"d":"2026-04-16","o":2.79,"h":2.79,"l":2.61,"c":2.66,"v":19233},{"d":"2026-04-17","o":2.6,"h":2.62,"l":2.45,"c":2.49,"v":39853},{"d":"2026-04-20","o":2.53,"h":2.6,"l":2.35,"c":2.52,"v":39810},{"d":"2026-04-21","o":2.44,"h":2.58,"l":2.44,"c":2.45,"v":24826},{"d":"2026-04-22","o":2.4,"h":2.48,"l":2.22,"c":2.27,"v":42335},{"d":"2026-04-23","o":2.22,"h":2.41,"l":2.21,"c":2.25,"v":13105},{"d":"2026-04-24","o":2.21,"h":2.31,"l":2.21,"c":2.29,"v":15458},{"d":"2026-04-27","o":2.3,"h":2.3,"l":2,"c":2,"v":25290},{"d":"2026-04-28","o":2.19,"h":2.38,"l":2.11,"c":2.27,"v":39460},{"d":"2026-04-29","o":2.34,"h":2.6,"l":2.28,"c":2.28,"v":79844},{"d":"2026-04-30","o":2.43,"h":2.43,"l":2.23,"c":2.23,"v":19218},{"d":"2026-05-01","o":2.25,"h":2.34,"l":2.23,"c":2.34,"v":7500},{"d":"2026-05-04","o":2.46,"h":3.4,"l":2.4,"c":2.69,"v":254646},{"d":"2026-05-05","o":2.77,"h":2.94,"l":2.68,"c":2.84,"v":29188},{"d":"2026-05-06","o":2.89,"h":2.94,"l":2.72,"c":2.72,"v":29155},{"d":"2026-05-07","o":2.68,"h":2.73,"l":2.54,"c":2.66,"v":92008},{"d":"2026-05-08","o":2.66,"h":2.66,"l":2.25,"c":2.37,"v":46696},{"d":"2026-05-11","o":2.35,"h":2.42,"l":2.27,"c":2.27,"v":31135},{"d":"2026-05-12","o":2.38,"h":2.51,"l":2.2,"c":2.24,"v":40112},{"d":"2026-05-13","o":2.25,"h":2.43,"l":2.1,"c":2.1,"v":23825},{"d":"2026-05-14","o":2.15,"h":2.27,"l":2.15,"c":2.18,"v":28965},{"d":"2026-05-15","o":2.23,"h":2.31,"l":2.2,"c":2.21,"v":17323},{"d":"2026-05-18","o":2.27,"h":2.31,"l":2.08,"c":2.08,"v":17472},{"d":"2026-05-19","o":2.05,"h":2.32,"l":2.02,"c":2.16,"v":59933}]