[{"d":"2023-07-07","o":104.5,"h":224.5,"l":75.2,"c":190.9,"v":3021150},{"d":"2023-07-10","o":162.5,"h":309.2,"l":131.4,"c":252,"v":2044460},{"d":"2023-07-11","o":271.9,"h":318.8,"l":173.3,"c":189.2,"v":1032490},{"d":"2023-07-12","o":206.8,"h":216,"l":166.32,"c":190.7,"v":323080},{"d":"2023-07-13","o":167,"h":189,"l":153,"c":155.1,"v":161380},{"d":"2023-07-14","o":145.6,"h":146.2,"l":107,"c":116.7,"v":134580},{"d":"2023-07-17","o":105,"h":195,"l":105,"c":170,"v":639390},{"d":"2023-07-18","o":181.6,"h":265.1,"l":180.2,"c":183,"v":918470},{"d":"2023-07-19","o":186.4,"h":209.8,"l":164.7,"c":177,"v":142250},{"d":"2023-07-20","o":166.7,"h":188.8,"l":150.1,"c":158.4,"v":54420},{"d":"2023-07-21","o":163.8,"h":167,"l":130.1,"c":143,"v":64570},{"d":"2023-07-24","o":141.9,"h":185.7,"l":137.84,"c":156.9,"v":103660},{"d":"2023-07-25","o":170.6,"h":176.5,"l":160,"c":167.9,"v":73950},{"d":"2023-07-26","o":160.6,"h":167.5,"l":150.5,"c":163,"v":26250},{"d":"2023-07-27","o":158.1,"h":164.38,"l":152.5,"c":157.9,"v":20380},{"d":"2023-07-28","o":154.1,"h":158,"l":142.7,"c":157.5,"v":21770},{"d":"2023-07-31","o":154,"h":159,"l":146,"c":147.9,"v":19490},{"d":"2023-08-01","o":143,"h":145.1,"l":121.1,"c":129,"v":25590},{"d":"2023-08-02","o":124.6,"h":127.5,"l":101,"c":106.6,"v":45070},{"d":"2023-08-03","o":126.2,"h":145,"l":117.5,"c":124.4,"v":74840},{"d":"2023-08-04","o":125.5,"h":126.08,"l":109,"c":113.9,"v":17650},{"d":"2023-08-07","o":113,"h":117,"l":106,"c":110,"v":12120},{"d":"2023-08-08","o":106,"h":107.8,"l":98,"c":101,"v":21250},{"d":"2023-08-09","o":100.2,"h":102.9,"l":95.2,"c":95.6,"v":10080},{"d":"2023-08-10","o":90,"h":90.1,"l":80,"c":82.6,"v":17660},{"d":"2023-08-11","o":83.35,"h":104.9,"l":80.25,"c":91.4,"v":28160},{"d":"2023-08-14","o":93,"h":97,"l":84.69,"c":87.9,"v":8260},{"d":"2023-08-15","o":83.1,"h":87.53,"l":78.5,"c":81.8,"v":9480},{"d":"2023-08-16","o":80.2,"h":80.2,"l":68.1,"c":71.3,"v":12740},{"d":"2023-08-17","o":71,"h":71,"l":62.5,"c":64.2,"v":18390},{"d":"2023-08-18","o":66.9,"h":71.5,"l":62,"c":66.4,"v":10660},{"d":"2023-08-21","o":66,"h":67,"l":59.2,"c":62.9,"v":8000},{"d":"2023-08-22","o":62.2,"h":87,"l":60,"c":78.9,"v":125690},{"d":"2023-08-23","o":70,"h":74,"l":65.3,"c":68.1,"v":20890},{"d":"2023-08-24","o":66,"h":67.8,"l":63,"c":64.6,"v":7230},{"d":"2023-08-25","o":65.1,"h":65.1,"l":59.5,"c":62,"v":7550},{"d":"2023-08-28","o":62.7,"h":63.34,"l":57.25,"c":59.2,"v":6280},{"d":"2023-08-29","o":59.3,"h":59.3,"l":54.3,"c":55.9,"v":5720},{"d":"2023-08-30","o":57.1,"h":60.9,"l":55.5,"c":60.9,"v":4520},{"d":"2023-08-31","o":60.3,"h":70,"l":59.45,"c":64,"v":17050},{"d":"2023-09-01","o":65,"h":72.2,"l":64,"c":66.4,"v":8240},{"d":"2023-09-05","o":66.3,"h":68.4,"l":60.1,"c":62.4,"v":7420},{"d":"2023-09-06","o":61.2,"h":62,"l":58.4,"c":60.4,"v":3050},{"d":"2023-09-07","o":59.8,"h":74.7,"l":57.5,"c":59,"v":39790},{"d":"2023-09-08","o":57.8,"h":58.8,"l":52.7,"c":56,"v":6500},{"d":"2023-09-11","o":56.6,"h":56.9,"l":54.97,"c":55,"v":2190},{"d":"2023-09-12","o":56,"h":56,"l":48.6,"c":49.4,"v":11310},{"d":"2023-09-13","o":48,"h":52.4,"l":47.5,"c":50.8,"v":4690},{"d":"2023-09-14","o":51.8,"h":51.8,"l":48.3,"c":49.2,"v":1510},{"d":"2023-09-15","o":48.4,"h":49.7,"l":39.1,"c":43.2,"v":9720},{"d":"2023-09-18","o":43.1,"h":43.1,"l":36.8,"c":37.15,"v":13110},{"d":"2023-09-19","o":37,"h":38.7,"l":33.3,"c":34.6,"v":11460},{"d":"2023-09-20","o":34.5,"h":42,"l":31,"c":38.4,"v":26240},{"d":"2023-09-21","o":37,"h":40.9,"l":34,"c":36.8,"v":16420},{"d":"2023-09-22","o":38.7,"h":39.5,"l":35.1,"c":36.5,"v":6640},{"d":"2023-09-25","o":36.5,"h":37,"l":34.13,"c":36.1,"v":9570},{"d":"2023-09-26","o":39.85,"h":39.85,"l":34.6,"c":35.05,"v":3650},{"d":"2023-09-27","o":37.5,"h":37.5,"l":32,"c":32.3,"v":4690},{"d":"2023-09-28","o":33.1,"h":33.1,"l":30,"c":31.5,"v":4170},{"d":"2023-09-29","o":31.5,"h":33.9,"l":30.5,"c":33.2,"v":3190},{"d":"2023-10-02","o":34.8,"h":35.8,"l":32,"c":32.5,"v":2640},{"d":"2023-10-03","o":31.3,"h":34.85,"l":30.5,"c":33,"v":2030},{"d":"2023-10-04","o":32,"h":34.7,"l":32,"c":33.8,"v":1820},{"d":"2023-10-05","o":33.8,"h":34.1,"l":32.05,"c":32.5,"v":1900},{"d":"2023-10-06","o":31,"h":32.3,"l":30.7,"c":32,"v":1450},{"d":"2023-10-09","o":32.3,"h":32.3,"l":30.3,"c":31.3,"v":1310},{"d":"2023-10-10","o":30.6,"h":51.29,"l":30.3,"c":47.3,"v":196210},{"d":"2023-10-11","o":46.1,"h":49.4,"l":40.5,"c":42.8,"v":47130},{"d":"2023-10-12","o":43.3,"h":45.5,"l":40,"c":42,"v":24820},{"d":"2023-10-13","o":41.5,"h":41.5,"l":25,"c":30,"v":56850},{"d":"2023-10-16","o":29.1,"h":31.9,"l":28,"c":28,"v":10190},{"d":"2023-10-17","o":29.7,"h":30.3,"l":27.5,"c":28.9,"v":6340},{"d":"2023-10-18","o":28.25,"h":28.78,"l":21.3,"c":21.3,"v":19450},{"d":"2023-10-19","o":23,"h":24.75,"l":21.2,"c":21.7,"v":8910},{"d":"2023-10-20","o":22.4,"h":23.9,"l":21.1,"c":23,"v":9010},{"d":"2023-10-23","o":22.9,"h":24.5,"l":22,"c":23.1,"v":6110},{"d":"2023-10-24","o":22,"h":23.9,"l":21.1,"c":22.3,"v":3430},{"d":"2023-10-25","o":22.22,"h":24.5,"l":21,"c":23.6,"v":8840},{"d":"2023-10-26","o":23,"h":23.3,"l":21.4,"c":22.1,"v":3680},{"d":"2023-10-27","o":22.12,"h":22.5,"l":21.5,"c":22.4,"v":1650},{"d":"2023-10-30","o":21.8,"h":21.98,"l":20,"c":21.08,"v":5300},{"d":"2023-10-31","o":21.9,"h":21.9,"l":19.57,"c":20.5,"v":4720},{"d":"2023-11-01","o":20.09,"h":20.55,"l":18.4,"c":18.7,"v":3620},{"d":"2023-11-02","o":19.35,"h":19.6,"l":17.7,"c":18.6,"v":3760},{"d":"2023-11-03","o":19.7,"h":19.7,"l":18.7,"c":19.05,"v":1590},{"d":"2023-11-06","o":19.7,"h":25.5,"l":18.9,"c":23.7,"v":26200},{"d":"2023-11-07","o":26.2,"h":28.8,"l":24.1,"c":25.4,"v":21660},{"d":"2023-11-08","o":25.4,"h":25.95,"l":22.5,"c":24.6,"v":3210},{"d":"2023-11-09","o":23.6,"h":24.2,"l":21.8,"c":22.6,"v":3420},{"d":"2023-11-10","o":23.3,"h":23.5,"l":20.4,"c":21,"v":1820},{"d":"2023-11-13","o":22.55,"h":22.6,"l":20.8,"c":21,"v":4220},{"d":"2023-11-14","o":23,"h":23,"l":19.2,"c":20.4,"v":7180},{"d":"2023-11-15","o":20.9,"h":21.2,"l":18,"c":18.3,"v":13510},{"d":"2023-11-16","o":19.6,"h":21,"l":17.5,"c":18,"v":12050},{"d":"2023-11-17","o":18.8,"h":18.8,"l":16,"c":17.1,"v":3230},{"d":"2023-11-20","o":17.2,"h":18,"l":16.5,"c":16.9,"v":2910},{"d":"2023-11-21","o":16.6,"h":17.5,"l":16.2,"c":17.1,"v":4820},{"d":"2023-11-22","o":17.5,"h":17.7,"l":16.6,"c":16.97,"v":2550},{"d":"2023-11-24","o":17,"h":21.4,"l":16.8,"c":18.8,"v":12700},{"d":"2023-11-27","o":18.9,"h":20.4,"l":18.6,"c":19.5,"v":4160},{"d":"2023-11-28","o":18.9,"h":19.7,"l":18.2,"c":18.7,"v":3670},{"d":"2023-11-29","o":18.75,"h":19.4,"l":18.6,"c":18.6,"v":1410},{"d":"2023-11-30","o":18.85,"h":19.22,"l":18.6,"c":18.6,"v":2330},{"d":"2023-12-01","o":19.2,"h":22.9,"l":18.1,"c":21.1,"v":22790},{"d":"2023-12-04","o":21.4,"h":22.5,"l":15.6,"c":17.1,"v":16280},{"d":"2023-12-05","o":17.2,"h":21.8,"l":16.2,"c":21.5,"v":22130},{"d":"2023-12-06","o":21.5,"h":23,"l":19.8,"c":22.2,"v":7390},{"d":"2023-12-07","o":20.6,"h":23.1,"l":19.53,"c":22.11,"v":9230},{"d":"2023-12-08","o":24.9,"h":32.39,"l":22,"c":22.2,"v":137980},{"d":"2023-12-11","o":22,"h":26,"l":20.6,"c":24.1,"v":17200},{"d":"2023-12-12","o":25.4,"h":27,"l":22.1,"c":26.2,"v":15820},{"d":"2023-12-13","o":26.1,"h":29.5,"l":25.2,"c":26,"v":8350},{"d":"2023-12-14","o":25,"h":28.6,"l":24.1,"c":25,"v":11880},{"d":"2023-12-15","o":27.1,"h":27.1,"l":21.5,"c":22.5,"v":12500},{"d":"2023-12-18","o":23.1,"h":24.6,"l":20.9,"c":21.6,"v":2820},{"d":"2023-12-19","o":21.4,"h":23.5,"l":20.8,"c":22.7,"v":5890},{"d":"2023-12-20","o":24.8,"h":25.9,"l":23.55,"c":24.5,"v":6370},{"d":"2023-12-21","o":25.5,"h":26.4,"l":24.2,"c":24.9,"v":4110},{"d":"2023-12-22","o":24.1,"h":25,"l":23.4,"c":24.6,"v":1290},{"d":"2023-12-26","o":24,"h":24.6,"l":23.5,"c":23.6,"v":3350},{"d":"2023-12-27","o":24,"h":25,"l":21.5,"c":21.6,"v":14020},{"d":"2023-12-28","o":21.5,"h":23.4,"l":21.5,"c":22.1,"v":8240},{"d":"2023-12-29","o":22.2,"h":22.9,"l":20.7,"c":21,"v":4630},{"d":"2024-01-02","o":21,"h":21,"l":20.1,"c":20.9,"v":1820},{"d":"2024-01-03","o":22.5,"h":22.5,"l":20.4,"c":20.9,"v":2800},{"d":"2024-01-04","o":21,"h":21.5,"l":20.18,"c":20.3,"v":1790},{"d":"2024-01-05","o":22.4,"h":22.4,"l":20.2,"c":21.92,"v":4270},{"d":"2024-01-08","o":22.1,"h":22.3,"l":18.6,"c":20.9,"v":10730},{"d":"2024-01-09","o":20,"h":20.74,"l":19,"c":19,"v":1730},{"d":"2024-01-10","o":19.21,"h":19.8,"l":17.1,"c":18.9,"v":8610},{"d":"2024-01-11","o":18.1,"h":18.3,"l":16.4,"c":17.4,"v":7460},{"d":"2024-01-12","o":17,"h":17.4,"l":16.6,"c":17.2,"v":1550},{"d":"2024-01-16","o":17.2,"h":17.2,"l":14.6,"c":15.4,"v":7730},{"d":"2024-01-17","o":15.67,"h":16.6,"l":15.2,"c":15.9,"v":3400},{"d":"2024-01-18","o":15.5,"h":16.51,"l":15,"c":16,"v":900},{"d":"2024-01-19","o":15.7,"h":16.5,"l":15,"c":15.8,"v":1520},{"d":"2024-01-22","o":15.4,"h":16.4,"l":14.3,"c":16.1,"v":3000},{"d":"2024-01-23","o":15.2,"h":17,"l":15.2,"c":17,"v":1690},{"d":"2024-01-24","o":17.2,"h":17.2,"l":16.5,"c":17.1,"v":1420},{"d":"2024-01-25","o":16.9,"h":17.2,"l":16.5,"c":17,"v":1590},{"d":"2024-01-26","o":16.6,"h":16.9,"l":15.1,"c":16.4,"v":3280},{"d":"2024-01-29","o":15.6,"h":17,"l":15.3,"c":16.4,"v":580},{"d":"2024-01-30","o":16.9,"h":16.9,"l":15.6,"c":16,"v":1410},{"d":"2024-01-31","o":16,"h":17,"l":14.7,"c":14.7,"v":2630},{"d":"2024-02-01","o":15.3,"h":15.49,"l":14,"c":14.3,"v":4210},{"d":"2024-02-02","o":15.6,"h":15.6,"l":14.4,"c":14.5,"v":1380},{"d":"2024-02-05","o":14,"h":14.5,"l":12.7,"c":13.1,"v":4060},{"d":"2024-02-06","o":13,"h":13.8,"l":13,"c":13.8,"v":1000},{"d":"2024-02-07","o":13.3,"h":14.28,"l":11.5,"c":11.7,"v":7620},{"d":"2024-02-08","o":13.2,"h":13.8,"l":11.5,"c":13.4,"v":37010},{"d":"2024-02-09","o":13.6,"h":14.69,"l":12.1,"c":13.2,"v":26070},{"d":"2024-02-12","o":13.8,"h":15.7,"l":12,"c":15.59,"v":13650},{"d":"2024-02-13","o":16.2,"h":19.88,"l":14.5,"c":17.4,"v":28490},{"d":"2024-02-14","o":17.6,"h":24,"l":15.3,"c":17.6,"v":33860},{"d":"2024-02-15","o":17.6,"h":18.55,"l":15.1,"c":16.5,"v":23070},{"d":"2024-02-16","o":16.1,"h":16.2,"l":13.2,"c":13.2,"v":37890},{"d":"2024-02-20","o":13.5,"h":15.76,"l":13,"c":14.8,"v":12270},{"d":"2024-02-21","o":14.1,"h":14.5,"l":13.7,"c":14.16,"v":3440},{"d":"2024-02-22","o":15.03,"h":15.5,"l":13.9,"c":15,"v":3710},{"d":"2024-02-23","o":15,"h":15.4,"l":14.1,"c":14.9,"v":2750},{"d":"2024-02-26","o":15.1,"h":15.1,"l":13.5,"c":14.2,"v":3260},{"d":"2024-02-27","o":14.3,"h":16.5,"l":13.4,"c":14,"v":14020},{"d":"2024-02-28","o":14.4,"h":14.9,"l":13.7,"c":14.2,"v":3930},{"d":"2024-02-29","o":14.4,"h":15.27,"l":14.3,"c":14.3,"v":3750},{"d":"2024-03-01","o":14.18,"h":14.5,"l":13.5,"c":13.5,"v":6540},{"d":"2024-03-04","o":14.4,"h":14.4,"l":12.7,"c":12.7,"v":3420},{"d":"2024-03-05","o":13,"h":13.1,"l":11.5,"c":11.6,"v":16440},{"d":"2024-03-06","o":12.3,"h":17,"l":12.02,"c":16.6,"v":198920},{"d":"2024-03-07","o":15.3,"h":17.36,"l":13.4,"c":15.7,"v":89560},{"d":"2024-03-08","o":14.9,"h":16.4,"l":12.5,"c":13.7,"v":27610},{"d":"2024-03-11","o":13.8,"h":17.6,"l":12.8,"c":16.1,"v":27420},{"d":"2024-03-12","o":15.3,"h":16.1,"l":14.3,"c":15,"v":9640},{"d":"2024-03-13","o":15.15,"h":22,"l":14.7,"c":15.6,"v":381740},{"d":"2024-03-14","o":14.7,"h":15.9,"l":13.8,"c":13.8,"v":34280},{"d":"2024-03-15","o":14.3,"h":16.1,"l":13.5,"c":15.6,"v":19450},{"d":"2024-03-18","o":15.78,"h":15.8,"l":13.8,"c":14.5,"v":7520},{"d":"2024-03-19","o":14.1,"h":14.6,"l":13.2,"c":14,"v":6400},{"d":"2024-03-20","o":14.4,"h":17.1,"l":13.88,"c":16.1,"v":29720},{"d":"2024-03-21","o":16.1,"h":16.2,"l":14.82,"c":15.7,"v":8830},{"d":"2024-03-22","o":15.8,"h":15.8,"l":14.3,"c":14.8,"v":3550},{"d":"2024-03-25","o":14.7,"h":15.06,"l":14,"c":14.2,"v":2700},{"d":"2024-03-26","o":14.6,"h":14.6,"l":13.6,"c":14.4,"v":5920},{"d":"2024-03-27","o":13.94,"h":14.6,"l":13.6,"c":14.1,"v":2210},{"d":"2024-03-28","o":14.1,"h":16,"l":14,"c":14.8,"v":5830},{"d":"2024-04-01","o":15.5,"h":15.9,"l":14.5,"c":15.2,"v":4820},{"d":"2024-04-02","o":15,"h":15.3,"l":13.6,"c":14.9,"v":8350},{"d":"2024-04-03","o":15.2,"h":15.2,"l":14.2,"c":14.5,"v":3200},{"d":"2024-04-04","o":14.9,"h":14.9,"l":13.6,"c":13.8,"v":3660},{"d":"2024-04-05","o":13.6,"h":14.26,"l":13.2,"c":13.3,"v":5200},{"d":"2024-04-08","o":13.9,"h":14,"l":12.5,"c":12.6,"v":8400},{"d":"2024-04-09","o":13.6,"h":13.6,"l":11.81,"c":12.5,"v":3280},{"d":"2024-04-10","o":13.1,"h":14.3,"l":12.1,"c":12.9,"v":14680},{"d":"2024-04-11","o":13.07,"h":13.15,"l":11,"c":12.2,"v":15810},{"d":"2024-04-12","o":11.9,"h":13.2,"l":11.8,"c":12.3,"v":5200},{"d":"2024-04-15","o":12.3,"h":12.3,"l":10.5,"c":10.9,"v":13830},{"d":"2024-04-16","o":10.6,"h":11.5,"l":10.5,"c":11.2,"v":2590},{"d":"2024-04-17","o":11.1,"h":11.4,"l":10.1,"c":10.9,"v":12510},{"d":"2024-04-18","o":11,"h":11.3,"l":10.3,"c":10.6,"v":3040},{"d":"2024-04-19","o":10.7,"h":11,"l":10.1,"c":10.31,"v":5520},{"d":"2024-04-22","o":11.6,"h":11.6,"l":10.5,"c":10.5,"v":2720},{"d":"2024-04-23","o":10.8,"h":11.4,"l":10.5,"c":11.4,"v":1430},{"d":"2024-04-24","o":11.5,"h":11.9,"l":11.2,"c":11.6,"v":970},{"d":"2024-04-25","o":11.2,"h":11.8,"l":11.1,"c":11.3,"v":2630},{"d":"2024-04-26","o":10.9,"h":11.2,"l":10.2,"c":10.69,"v":5960},{"d":"2024-04-29","o":11,"h":11,"l":10.5,"c":10.65,"v":1810},{"d":"2024-04-30","o":10.8,"h":10.8,"l":9.6,"c":9.96,"v":6210},{"d":"2024-05-01","o":10.25,"h":10.9,"l":10.1,"c":10.8,"v":2110},{"d":"2024-05-02","o":10.65,"h":10.65,"l":10.4,"c":10.5,"v":1330},{"d":"2024-05-03","o":10.7,"h":10.71,"l":10.1,"c":10.35,"v":1520},{"d":"2024-05-06","o":10.62,"h":10.96,"l":10.1,"c":10.4,"v":1840},{"d":"2024-05-07","o":10.5,"h":11,"l":10.48,"c":10.5,"v":2160},{"d":"2024-05-08","o":10.9,"h":11.41,"l":10.5,"c":10.7,"v":1640},{"d":"2024-05-09","o":10.9,"h":11.1,"l":10.3,"c":10.9,"v":2470},{"d":"2024-05-10","o":10.9,"h":11,"l":10,"c":10.2,"v":3290},{"d":"2024-05-13","o":10.7,"h":10.98,"l":10.2,"c":10.3,"v":1060},{"d":"2024-05-14","o":10.5,"h":13.9,"l":10.3,"c":12.6,"v":33700},{"d":"2024-05-15","o":13.1,"h":15,"l":13,"c":13,"v":26600},{"d":"2024-05-16","o":13.5,"h":13.5,"l":12,"c":12.6,"v":3930},{"d":"2024-05-17","o":12.8,"h":12.8,"l":9.7,"c":10.3,"v":54240},{"d":"2024-05-20","o":10.6,"h":11.7,"l":10.2,"c":10.7,"v":5250},{"d":"2024-05-21","o":10.3,"h":10.8,"l":10.3,"c":10.75,"v":10030},{"d":"2024-05-22","o":11,"h":11.5,"l":10,"c":11.3,"v":6160},{"d":"2024-05-23","o":11.5,"h":11.5,"l":10.1,"c":10.5,"v":4600},{"d":"2024-05-24","o":10.68,"h":10.7,"l":9.35,"c":10,"v":8310},{"d":"2024-05-28","o":10.45,"h":10.45,"l":10.02,"c":10.2,"v":510},{"d":"2024-05-29","o":10.35,"h":10.35,"l":9.2,"c":9.8,"v":5070},{"d":"2024-05-30","o":9.9,"h":10.47,"l":9.88,"c":10.4,"v":760},{"d":"2024-05-31","o":10.4,"h":10.4,"l":9.5,"c":9.5,"v":2130},{"d":"2024-06-03","o":9.9,"h":11,"l":9.7,"c":10.7,"v":5230},{"d":"2024-06-04","o":10.3,"h":11,"l":9.7,"c":10,"v":13010},{"d":"2024-06-05","o":10.5,"h":11,"l":9.7,"c":10,"v":19240},{"d":"2024-06-06","o":10.3,"h":10.3,"l":9.03,"c":9.4,"v":5410},{"d":"2024-06-07","o":9.6,"h":9.6,"l":9.17,"c":9.5,"v":3080},{"d":"2024-06-10","o":9.72,"h":9.8,"l":9.02,"c":9.4,"v":5730},{"d":"2024-06-11","o":9.1,"h":9.4,"l":7.71,"c":8.05,"v":8620},{"d":"2024-06-12","o":8.5,"h":8.5,"l":7.08,"c":8,"v":9270},{"d":"2024-06-13","o":8.01,"h":8.8,"l":7.5,"c":8.8,"v":2430},{"d":"2024-06-14","o":8.1,"h":8.85,"l":8.01,"c":8.6,"v":1970},{"d":"2024-06-17","o":8.3,"h":8.6,"l":7.8,"c":8,"v":820},{"d":"2024-06-18","o":8,"h":8.3,"l":7.62,"c":7.95,"v":2930},{"d":"2024-06-20","o":8.2,"h":8.5,"l":7.82,"c":8.3,"v":1400},{"d":"2024-06-21","o":7.98,"h":8.5,"l":7.9,"c":7.92,"v":1000},{"d":"2024-06-24","o":8.32,"h":8.33,"l":7.93,"c":8.19,"v":660},{"d":"2024-06-25","o":8.5,"h":8.85,"l":8.2,"c":8.73,"v":2440},{"d":"2024-06-26","o":8.85,"h":8.85,"l":8.32,"c":8.72,"v":1890},{"d":"2024-06-27","o":8.49,"h":9.43,"l":8.49,"c":9.23,"v":6380},{"d":"2024-06-28","o":9,"h":9.4,"l":9,"c":9.23,"v":1450},{"d":"2024-07-01","o":9.1,"h":9.4,"l":9.08,"c":9.4,"v":2590},{"d":"2024-07-02","o":9.4,"h":9.4,"l":9.05,"c":9.1,"v":1590},{"d":"2024-07-03","o":9.2,"h":9.3,"l":8.85,"c":9.3,"v":810},{"d":"2024-07-05","o":8.9,"h":9.4,"l":8.5,"c":8.9,"v":1960},{"d":"2024-07-08","o":8.71,"h":9.4,"l":8.7,"c":8.93,"v":640},{"d":"2024-07-09","o":8.8,"h":9.08,"l":8.5,"c":8.81,"v":810},{"d":"2024-07-10","o":8.5,"h":8.89,"l":8,"c":8.68,"v":1900},{"d":"2024-07-11","o":9,"h":9,"l":7.85,"c":8.19,"v":3080},{"d":"2024-07-12","o":8.9,"h":8.9,"l":8.23,"c":8.4,"v":2960},{"d":"2024-07-15","o":8.4,"h":8.8,"l":8.2,"c":8.45,"v":2880},{"d":"2024-07-16","o":8.45,"h":9,"l":8.25,"c":8.69,"v":4570},{"d":"2024-07-17","o":8.9,"h":8.9,"l":8.2,"c":8.55,"v":1580},{"d":"2024-07-18","o":8.5,"h":8.96,"l":8.3,"c":8.58,"v":2130},{"d":"2024-07-19","o":8.33,"h":8.8,"l":8.33,"c":8.6,"v":1010},{"d":"2024-07-22","o":8.54,"h":8.87,"l":7.11,"c":8.14,"v":2140},{"d":"2024-07-23","o":8.61,"h":8.61,"l":8.12,"c":8.12,"v":360},{"d":"2024-07-24","o":8.25,"h":8.43,"l":7.8,"c":7.9,"v":1220},{"d":"2024-07-25","o":8.14,"h":8.26,"l":7.8,"c":8,"v":1720},{"d":"2024-07-26","o":8,"h":8.44,"l":7.72,"c":7.74,"v":870},{"d":"2024-07-29","o":8.13,"h":8.7,"l":7.93,"c":8.39,"v":480},{"d":"2024-07-30","o":8.55,"h":8.7,"l":7.7,"c":8.01,"v":2820},{"d":"2024-07-31","o":8.21,"h":9,"l":8.2,"c":8.79,"v":1780},{"d":"2024-08-01","o":8.4,"h":8.42,"l":7.64,"c":7.74,"v":630},{"d":"2024-08-02","o":8.4,"h":8.4,"l":7.75,"c":7.85,"v":1620},{"d":"2024-08-05","o":7.8,"h":8,"l":7,"c":7.52,"v":2030},{"d":"2024-08-06","o":7.52,"h":7.6,"l":7.3,"c":7.3,"v":400},{"d":"2024-08-07","o":7.35,"h":8.01,"l":7.3,"c":7.3,"v":880},{"d":"2024-08-08","o":7.2,"h":7.66,"l":7.08,"c":7.08,"v":800},{"d":"2024-08-09","o":7.45,"h":7.45,"l":6.98,"c":6.98,"v":590},{"d":"2024-08-12","o":6.76,"h":6.93,"l":6.76,"c":6.78,"v":380},{"d":"2024-08-13","o":7,"h":7.36,"l":6.8,"c":6.88,"v":870},{"d":"2024-08-14","o":6.7,"h":6.71,"l":6.68,"c":6.68,"v":550},{"d":"2024-08-15","o":6.71,"h":7.57,"l":6.71,"c":7.3,"v":1670},{"d":"2024-08-16","o":7.8,"h":7.8,"l":6.7,"c":7.2,"v":640},{"d":"2024-08-19","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":90},{"d":"2024-08-20","o":6.7,"h":7.6,"l":6.7,"c":7.14,"v":490},{"d":"2024-08-21","o":7.22,"h":7.9,"l":7.2,"c":7.9,"v":1470},{"d":"2024-08-22","o":7.42,"h":7.9,"l":7.42,"c":7.76,"v":2190},{"d":"2024-08-23","o":7.9,"h":7.9,"l":7.35,"c":7.54,"v":451680},{"d":"2024-08-26","o":15.1,"h":17.5,"l":11.9,"c":14.3,"v":5375530},{"d":"2024-08-27","o":13.4,"h":14.2,"l":12,"c":14.2,"v":174310},{"d":"2024-08-28","o":13.3,"h":14.2,"l":12.39,"c":13,"v":46780},{"d":"2024-08-29","o":13.4,"h":13.7,"l":11.2,"c":12,"v":23010},{"d":"2024-08-30","o":11.3,"h":11.42,"l":9.3,"c":10.6,"v":19370},{"d":"2024-09-03","o":10.6,"h":10.6,"l":9.37,"c":9.37,"v":12140},{"d":"2024-09-04","o":9.3,"h":9.3,"l":7.5,"c":7.85,"v":23260},{"d":"2024-09-05","o":7.9,"h":7.9,"l":7.1,"c":7.6,"v":7050},{"d":"2024-09-06","o":7.5,"h":7.79,"l":7.3,"c":7.35,"v":4860},{"d":"2024-09-09","o":7.21,"h":7.99,"l":7,"c":7.45,"v":2210},{"d":"2024-09-10","o":8,"h":8,"l":7.12,"c":7.42,"v":5530},{"d":"2024-09-11","o":7.5,"h":7.9,"l":6.82,"c":7.3,"v":7400},{"d":"2024-09-12","o":7.8,"h":7.8,"l":7,"c":7.7,"v":7790},{"d":"2024-09-13","o":7.36,"h":7.8,"l":7.21,"c":7.52,"v":2560},{"d":"2024-09-16","o":7.4,"h":8.5,"l":7.4,"c":7.71,"v":6370},{"d":"2024-09-17","o":7.72,"h":8.68,"l":7.6,"c":7.71,"v":2050},{"d":"2024-09-18","o":8.6,"h":8.6,"l":7.7,"c":8.17,"v":4460},{"d":"2024-09-19","o":8.2,"h":8.3,"l":7.7,"c":7.71,"v":2340},{"d":"2024-09-20","o":7.8,"h":8.1,"l":7.5,"c":7.6,"v":2850},{"d":"2024-09-23","o":7.58,"h":8.1,"l":7.58,"c":7.75,"v":860},{"d":"2024-09-24","o":7.7,"h":7.7,"l":7.5,"c":7.5,"v":500},{"d":"2024-09-25","o":8,"h":8.4,"l":7.5,"c":7.6,"v":830},{"d":"2024-09-26","o":7.51,"h":7.9,"l":7.51,"c":7.7,"v":1170},{"d":"2024-09-27","o":7.66,"h":9.2,"l":7.66,"c":8.01,"v":18460},{"d":"2024-09-30","o":8.53,"h":9,"l":8.1,"c":8.26,"v":7480},{"d":"2024-10-01","o":8.28,"h":9.6,"l":7.8,"c":9.55,"v":14390},{"d":"2024-10-02","o":10.4,"h":13.9,"l":10,"c":13.06,"v":76540},{"d":"2024-10-03","o":11.7,"h":11.9,"l":8.2,"c":9.1,"v":41130},{"d":"2024-10-04","o":9.46,"h":9.5,"l":7.5,"c":8.11,"v":16210},{"d":"2024-10-07","o":8.2,"h":8.4,"l":7.7,"c":8.1,"v":8180},{"d":"2024-10-08","o":8.09,"h":8.09,"l":7.5,"c":7.6,"v":5760},{"d":"2024-10-09","o":7.68,"h":7.9,"l":7.49,"c":7.52,"v":3440},{"d":"2024-10-10","o":7.52,"h":7.7,"l":7,"c":7.19,"v":16500},{"d":"2024-10-11","o":7.17,"h":7.5,"l":7.11,"c":7.22,"v":6040},{"d":"2024-10-14","o":7.24,"h":7.8,"l":7.22,"c":7.65,"v":5290},{"d":"2024-10-15","o":7.71,"h":7.8,"l":7.22,"c":7.7,"v":10730},{"d":"2024-10-16","o":8.2,"h":8.7,"l":7.86,"c":8.06,"v":8910},{"d":"2024-10-17","o":8.42,"h":8.51,"l":7.5,"c":8,"v":4560},{"d":"2024-10-18","o":8.3,"h":8.7,"l":8.1,"c":8.58,"v":48070},{"d":"2024-10-21","o":10.7,"h":12,"l":8.91,"c":9.21,"v":178710},{"d":"2024-10-22","o":8.38,"h":8.4,"l":7.8,"c":8.33,"v":24730},{"d":"2024-10-23","o":7.9,"h":8.3,"l":7.5,"c":7.9,"v":20600},{"d":"2024-10-24","o":7.78,"h":7.9,"l":7.5,"c":7.9,"v":4920},{"d":"2024-10-25","o":8.21,"h":9.12,"l":7.4,"c":8.1,"v":14590},{"d":"2024-10-28","o":8.09,"h":9.9,"l":7.56,"c":9.1,"v":32420},{"d":"2024-10-29","o":8.44,"h":9.7,"l":8.44,"c":9.05,"v":9160},{"d":"2024-10-30","o":8.92,"h":9.7,"l":8.23,"c":9.15,"v":19070},{"d":"2024-10-31","o":9.4,"h":9.5,"l":8.8,"c":9.2,"v":6180},{"d":"2024-11-01","o":8.71,"h":9.2,"l":8.6,"c":9.19,"v":1530},{"d":"2024-11-04","o":8.7,"h":9.2,"l":8.45,"c":8.51,"v":1550},{"d":"2024-11-05","o":8.61,"h":8.76,"l":8.41,"c":8.41,"v":700},{"d":"2024-11-06","o":8.5,"h":9.1,"l":8.2,"c":8.34,"v":2890},{"d":"2024-11-07","o":8.39,"h":9.1,"l":8.3,"c":9,"v":3590},{"d":"2024-11-08","o":8.65,"h":9,"l":8.31,"c":8.31,"v":117000},{"d":"2024-11-11","o":11.2,"h":12.1,"l":7.53,"c":10.5,"v":1855290},{"d":"2024-11-12","o":10.3,"h":12.3,"l":9.9,"c":11.3,"v":88450},{"d":"2024-11-13","o":10.1,"h":12.5,"l":10,"c":10.8,"v":31770},{"d":"2024-11-14","o":10.9,"h":12.1,"l":10.4,"c":12.05,"v":17100},{"d":"2024-11-15","o":11.5,"h":12,"l":10.6,"c":11.3,"v":7860},{"d":"2024-11-18","o":11.3,"h":11.8,"l":10.6,"c":11,"v":14320},{"d":"2024-11-19","o":10.7,"h":11,"l":8.5,"c":9.7,"v":14070},{"d":"2024-11-20","o":9.8,"h":10.8,"l":9.3,"c":10.2,"v":6530},{"d":"2024-11-21","o":10.3,"h":10.5,"l":9.97,"c":10.3,"v":3430},{"d":"2024-11-22","o":10.8,"h":10.8,"l":9.8,"c":10.7,"v":5250},{"d":"2024-11-25","o":10.3,"h":10.9,"l":9.9,"c":10.4,"v":8420},{"d":"2024-11-26","o":10.5,"h":10.6,"l":9.8,"c":10.3,"v":4520},{"d":"2024-11-27","o":10.6,"h":10.6,"l":8.7,"c":10.3,"v":8470},{"d":"2024-11-29","o":10.3,"h":10.9,"l":9.5,"c":9.5,"v":11850},{"d":"2024-12-02","o":9.9,"h":10.4,"l":9.8,"c":10.4,"v":6550},{"d":"2024-12-03","o":9.9,"h":13.5,"l":9.85,"c":10.6,"v":64300},{"d":"2024-12-04","o":10.3,"h":11.96,"l":9.87,"c":11.4,"v":21130},{"d":"2024-12-05","o":11.4,"h":11.7,"l":10.7,"c":11,"v":32330},{"d":"2024-12-06","o":10.9,"h":15.8,"l":10.9,"c":15.4,"v":123110},{"d":"2024-12-09","o":16.5,"h":19.6,"l":14.9,"c":17.8,"v":84220},{"d":"2024-12-10","o":16.6,"h":18.1,"l":15.72,"c":17.3,"v":20250},{"d":"2024-12-11","o":18,"h":18,"l":15.4,"c":16.5,"v":10750},{"d":"2024-12-12","o":15.3,"h":16,"l":13.1,"c":14.8,"v":9580},{"d":"2024-12-13","o":15.6,"h":22.5,"l":15,"c":17,"v":139920},{"d":"2024-12-16","o":15.3,"h":16.9,"l":13.1,"c":13.3,"v":22130},{"d":"2024-12-17","o":12.7,"h":15.9,"l":12.7,"c":14.5,"v":14560},{"d":"2024-12-18","o":14,"h":14.9,"l":13,"c":13.8,"v":10270},{"d":"2024-12-19","o":14,"h":14,"l":13,"c":13.3,"v":93220},{"d":"2024-12-20","o":12.3,"h":12.78,"l":11.5,"c":11.6,"v":20800},{"d":"2024-12-23","o":13.3,"h":14.3,"l":10.8,"c":11.3,"v":383070},{"d":"2024-12-24","o":14.7,"h":17,"l":12.3,"c":15.4,"v":1044320},{"d":"2024-12-26","o":15.5,"h":15.5,"l":12,"c":14.1,"v":127880},{"d":"2024-12-27","o":15.5,"h":16.7,"l":14.3,"c":15.2,"v":73900},{"d":"2024-12-30","o":14.2,"h":15.5,"l":13.6,"c":14.8,"v":21920},{"d":"2024-12-31","o":14.4,"h":15,"l":12.4,"c":13,"v":20780},{"d":"2025-01-02","o":13.4,"h":13.8,"l":12.5,"c":13.8,"v":7890},{"d":"2025-01-03","o":14,"h":15.99,"l":8.21,"c":11.6,"v":194580},{"d":"2025-01-06","o":12.8,"h":14.6,"l":11.3,"c":14.3,"v":116850},{"d":"2025-01-07","o":13.6,"h":14.28,"l":13.1,"c":14.1,"v":8630},{"d":"2025-01-08","o":13.8,"h":14.28,"l":13.2,"c":13.5,"v":4980},{"d":"2025-01-10","o":13.7,"h":14.2,"l":13.1,"c":14.2,"v":3620},{"d":"2025-01-13","o":13.3,"h":15.5,"l":13.3,"c":14.7,"v":17810},{"d":"2025-01-14","o":15,"h":15,"l":13.5,"c":14,"v":3560},{"d":"2025-01-15","o":14,"h":15.8,"l":14,"c":14.8,"v":7530},{"d":"2025-01-16","o":14.7,"h":15.9,"l":13.7,"c":14.8,"v":14880},{"d":"2025-01-17","o":16,"h":18.5,"l":14.9,"c":17.3,"v":23200},{"d":"2025-01-21","o":17.4,"h":17.6,"l":15,"c":15.9,"v":7160},{"d":"2025-01-22","o":15.2,"h":16.6,"l":15.13,"c":16.5,"v":5960},{"d":"2025-01-23","o":17.6,"h":18.4,"l":13,"c":14.7,"v":36490},{"d":"2025-01-24","o":14.1,"h":15,"l":12.7,"c":13.7,"v":9740},{"d":"2025-01-27","o":14,"h":15.2,"l":13.4,"c":13.9,"v":17410},{"d":"2025-01-28","o":14,"h":14.66,"l":9.3,"c":10.7,"v":87640},{"d":"2025-01-29","o":12.8,"h":14.5,"l":11.6,"c":12.7,"v":215080},{"d":"2025-01-30","o":12.8,"h":13.2,"l":11.7,"c":12.4,"v":17620},{"d":"2025-01-31","o":14,"h":14.8,"l":13.1,"c":14.8,"v":76260},{"d":"2025-02-03","o":14,"h":16.5,"l":14,"c":15.2,"v":21990},{"d":"2025-02-04","o":16.5,"h":16.5,"l":14.7,"c":16.1,"v":24100},{"d":"2025-02-05","o":19.3,"h":27,"l":11,"c":11.6,"v":640430},{"d":"2025-02-06","o":11.4,"h":11.98,"l":10.2,"c":11.3,"v":132370},{"d":"2025-02-07","o":12.1,"h":15.1,"l":12.1,"c":14.5,"v":518750},{"d":"2025-02-10","o":13.9,"h":14.7,"l":12.8,"c":14.7,"v":78710},{"d":"2025-02-11","o":14,"h":14.4,"l":11.7,"c":11.9,"v":81270},{"d":"2025-02-12","o":11.6,"h":12.6,"l":10.1,"c":11.6,"v":59900},{"d":"2025-02-13","o":11.3,"h":11.5,"l":10.4,"c":11,"v":32790},{"d":"2025-02-14","o":11.7,"h":12.7,"l":4.5,"c":9,"v":259240},{"d":"2025-02-18","o":9,"h":9.6,"l":8.12,"c":8.7,"v":26320},{"d":"2025-02-19","o":8.3,"h":9.45,"l":5.01,"c":6,"v":222610},{"d":"2025-02-20","o":6.11,"h":7.4,"l":6.11,"c":6.75,"v":34890},{"d":"2025-02-21","o":7.44,"h":7.44,"l":6.7,"c":6.99,"v":17540},{"d":"2025-02-24","o":7.22,"h":7.22,"l":6.2,"c":7,"v":9890},{"d":"2025-02-25","o":6.51,"h":6.7,"l":6.1,"c":6.45,"v":10890},{"d":"2025-02-26","o":6.37,"h":6.9,"l":6.25,"c":6.69,"v":7330},{"d":"2025-02-27","o":6.2,"h":6.69,"l":6.02,"c":6.31,"v":7570},{"d":"2025-02-28","o":6.1,"h":6.29,"l":5.55,"c":5.9,"v":12190},{"d":"2025-03-03","o":5.88,"h":6.5,"l":5.5,"c":5.6,"v":12900},{"d":"2025-03-04","o":5.45,"h":5.8,"l":5,"c":5.5,"v":8390},{"d":"2025-03-05","o":5.5,"h":5.7,"l":5.06,"c":5.5,"v":4780},{"d":"2025-03-06","o":5.55,"h":5.55,"l":5.3,"c":5.55,"v":5400},{"d":"2025-03-07","o":5.69,"h":5.7,"l":5.32,"c":5.32,"v":3150},{"d":"2025-03-10","o":5.49,"h":5.55,"l":5.22,"c":5.34,"v":6730},{"d":"2025-03-11","o":5.43,"h":5.55,"l":5.33,"c":5.4,"v":2730},{"d":"2025-03-12","o":5.01,"h":5.36,"l":4.8,"c":5.36,"v":216220},{"d":"2025-03-13","o":5.24,"h":5.26,"l":5.01,"c":5.2,"v":8360},{"d":"2025-03-14","o":5.09,"h":5.5,"l":5,"c":5.3,"v":11990},{"d":"2025-03-17","o":5.22,"h":5.4,"l":5.22,"c":5.27,"v":3370},{"d":"2025-03-18","o":5.26,"h":5.49,"l":4.95,"c":5.24,"v":7960},{"d":"2025-03-19","o":5.3,"h":5.51,"l":4.96,"c":5.1,"v":7300},{"d":"2025-03-20","o":5.1,"h":5.58,"l":4.85,"c":5.2,"v":23350},{"d":"2025-03-21","o":4.95,"h":5.4,"l":4.65,"c":4.81,"v":22910},{"d":"2025-03-24","o":5.04,"h":5.25,"l":4.94,"c":5.13,"v":4780},{"d":"2025-03-25","o":4.9,"h":5.1,"l":4.7,"c":4.86,"v":12950},{"d":"2025-03-26","o":4.85,"h":4.89,"l":4.5,"c":4.7,"v":3510},{"d":"2025-03-27","o":4.7,"h":4.88,"l":4.6,"c":4.65,"v":2910},{"d":"2025-03-28","o":4.54,"h":4.88,"l":4.54,"c":4.63,"v":3170},{"d":"2025-03-31","o":4.6,"h":4.6,"l":4.01,"c":4.1,"v":9060},{"d":"2025-04-01","o":4.1,"h":4.4,"l":4.1,"c":4.26,"v":2030},{"d":"2025-04-02","o":4.26,"h":4.37,"l":4.2,"c":4.37,"v":1610},{"d":"2025-04-03","o":4.43,"h":4.43,"l":4.01,"c":4.25,"v":1340},{"d":"2025-04-04","o":4.01,"h":4.1,"l":3.61,"c":3.8,"v":6820},{"d":"2025-04-07","o":4.14,"h":4.14,"l":3.67,"c":4,"v":5930},{"d":"2025-04-08","o":4.1,"h":4.12,"l":3.6,"c":3.6,"v":3220},{"d":"2025-04-09","o":3.71,"h":4.4,"l":3.35,"c":4.1,"v":10760},{"d":"2025-04-10","o":4.3,"h":4.3,"l":3.9,"c":3.9,"v":9050},{"d":"2025-04-11","o":3.88,"h":3.88,"l":3.3,"c":3.32,"v":14510},{"d":"2025-04-14","o":3.33,"h":3.6,"l":3.32,"c":3.32,"v":1660},{"d":"2025-04-15","o":3.32,"h":3.52,"l":3.2,"c":3.52,"v":1660},{"d":"2025-04-16","o":3.6,"h":3.7,"l":3.33,"c":3.33,"v":2820},{"d":"2025-04-17","o":3.33,"h":3.5,"l":3.29,"c":3.29,"v":550},{"d":"2025-04-21","o":3.1,"h":3.25,"l":3.1,"c":3.22,"v":1370},{"d":"2025-04-22","o":3.14,"h":3.4,"l":3.14,"c":3.4,"v":1700},{"d":"2025-04-23","o":3.5,"h":3.6,"l":3.4,"c":3.4,"v":860},{"d":"2025-04-24","o":3.5,"h":3.6,"l":3.44,"c":3.56,"v":2830},{"d":"2025-04-25","o":3.52,"h":3.6,"l":3.52,"c":3.6,"v":550},{"d":"2025-04-28","o":3.7,"h":3.7,"l":3.3,"c":3.65,"v":1230},{"d":"2025-04-29","o":3.98,"h":4.68,"l":3.4,"c":4.33,"v":86130},{"d":"2025-04-30","o":4.58,"h":4.58,"l":3.8,"c":3.85,"v":3480},{"d":"2025-05-01","o":4.08,"h":4.28,"l":3.87,"c":4,"v":1490},{"d":"2025-05-02","o":3.8,"h":4.3,"l":3.8,"c":4,"v":3670},{"d":"2025-05-05","o":4.05,"h":4.1,"l":3.86,"c":3.9,"v":4910},{"d":"2025-05-06","o":3.9,"h":4,"l":3.71,"c":3.77,"v":334590},{"d":"2025-05-07","o":3.85,"h":4.8,"l":3.67,"c":4.32,"v":90070},{"d":"2025-05-08","o":4.06,"h":4.2,"l":3.75,"c":3.93,"v":23530},{"d":"2025-05-09","o":3.83,"h":4.3,"l":3.8,"c":3.98,"v":21190},{"d":"2025-05-12","o":4.3,"h":4.5,"l":3.9,"c":4.29,"v":21170},{"d":"2025-05-13","o":4.29,"h":4.38,"l":4.09,"c":4.11,"v":5470},{"d":"2025-05-14","o":4.11,"h":4.37,"l":4.03,"c":4.2,"v":4150},{"d":"2025-05-15","o":4.2,"h":4.44,"l":4.1,"c":4.3,"v":8470},{"d":"2025-05-16","o":4.3,"h":4.79,"l":4.29,"c":4.73,"v":5660},{"d":"2025-05-19","o":4.7,"h":4.94,"l":4.6,"c":4.7,"v":27700},{"d":"2025-05-20","o":4.41,"h":4.99,"l":4.41,"c":4.7,"v":4690},{"d":"2025-05-21","o":4.6,"h":4.8,"l":4.2,"c":4.25,"v":9980},{"d":"2025-05-22","o":4.3,"h":4.7,"l":4.23,"c":4.4,"v":4600},{"d":"2025-05-23","o":4.35,"h":4.4,"l":4.08,"c":4.16,"v":2950},{"d":"2025-05-27","o":4.1,"h":4.54,"l":4.1,"c":4.2,"v":6760},{"d":"2025-05-28","o":4.21,"h":4.25,"l":4.02,"c":4.2,"v":2270},{"d":"2025-05-29","o":4.1,"h":4.15,"l":3.5,"c":3.9,"v":5840},{"d":"2025-05-30","o":4,"h":4.27,"l":3.95,"c":4.09,"v":2470},{"d":"2025-06-02","o":4.02,"h":4.28,"l":3.55,"c":3.6,"v":5120},{"d":"2025-06-03","o":3.7,"h":3.8,"l":3.35,"c":3.66,"v":21660},{"d":"2025-06-04","o":3.52,"h":3.79,"l":3.5,"c":3.7,"v":3800},{"d":"2025-06-05","o":3.7,"h":3.95,"l":3.7,"c":3.72,"v":1920},{"d":"2025-06-06","o":3.61,"h":3.98,"l":3.61,"c":3.95,"v":9870},{"d":"2025-06-09","o":3.8,"h":4.09,"l":3.8,"c":3.93,"v":2450},{"d":"2025-06-10","o":3.98,"h":4.08,"l":3.95,"c":3.95,"v":4390},{"d":"2025-06-11","o":3.91,"h":4.39,"l":3.91,"c":4.15,"v":24570},{"d":"2025-06-12","o":4.01,"h":4.27,"l":4.01,"c":4.06,"v":8510},{"d":"2025-06-13","o":4.01,"h":4.13,"l":3.6,"c":3.75,"v":9100},{"d":"2025-06-16","o":3.96,"h":4.05,"l":3.19,"c":3.5,"v":22970},{"d":"2025-06-17","o":3.45,"h":3.5,"l":3.4,"c":3.44,"v":2520},{"d":"2025-06-18","o":3.55,"h":3.74,"l":3.52,"c":3.69,"v":3450},{"d":"2025-06-20","o":3.69,"h":3.73,"l":3.6,"c":3.67,"v":5700},{"d":"2025-06-23","o":3.76,"h":4,"l":3.59,"c":3.9,"v":4640},{"d":"2025-06-24","o":4,"h":4,"l":3.71,"c":3.87,"v":4270},{"d":"2025-06-25","o":3.33,"h":3.73,"l":3.33,"c":3.59,"v":204030},{"d":"2025-06-26","o":3.49,"h":3.67,"l":3.43,"c":3.67,"v":11060},{"d":"2025-06-27","o":3.5,"h":3.63,"l":3.45,"c":3.53,"v":9190},{"d":"2025-06-30","o":3.53,"h":3.63,"l":3.51,"c":3.54,"v":3128770},{"d":"2025-07-01","o":4.05,"h":7.8,"l":3.92,"c":4.9,"v":8679350},{"d":"2025-07-02","o":3.97,"h":4.55,"l":3.63,"c":3.9,"v":232510},{"d":"2025-07-03","o":3.72,"h":4.48,"l":3.7,"c":4.07,"v":94040},{"d":"2025-07-07","o":3.81,"h":4.1,"l":3.79,"c":4.01,"v":35490},{"d":"2025-07-08","o":3.84,"h":4.1,"l":3.8,"c":4.1,"v":37130},{"d":"2025-07-09","o":3.85,"h":4.09,"l":3.8,"c":4.02,"v":24950},{"d":"2025-07-10","o":3.85,"h":4.4,"l":3.85,"c":4.39,"v":22480},{"d":"2025-07-11","o":4.26,"h":4.26,"l":4,"c":4.13,"v":11530},{"d":"2025-07-14","o":3.99,"h":4.08,"l":3.92,"c":4.03,"v":11520},{"d":"2025-07-15","o":3.98,"h":4.3,"l":3.91,"c":4.26,"v":19550},{"d":"2025-07-16","o":4.07,"h":4.15,"l":3.88,"c":4.15,"v":10130},{"d":"2025-07-17","o":4.02,"h":4.25,"l":3.95,"c":4.01,"v":16440},{"d":"2025-07-18","o":3.8,"h":4.2,"l":3.8,"c":4.09,"v":11540},{"d":"2025-07-21","o":4.2,"h":4.2,"l":3.9,"c":3.92,"v":8570},{"d":"2025-07-22","o":4.05,"h":4.2,"l":3.87,"c":4.2,"v":9490},{"d":"2025-07-23","o":4.18,"h":4.38,"l":3.91,"c":4.34,"v":6420},{"d":"2025-07-24","o":4.25,"h":4.44,"l":4.08,"c":4.4,"v":19360},{"d":"2025-07-25","o":4.2,"h":4.45,"l":4.16,"c":4.35,"v":6390},{"d":"2025-07-28","o":4.04,"h":4.35,"l":4.03,"c":4.1,"v":7480},{"d":"2025-07-29","o":4.19,"h":4.33,"l":4.13,"c":4.27,"v":6660},{"d":"2025-07-30","o":4.18,"h":4.18,"l":4.03,"c":4.03,"v":4010},{"d":"2025-07-31","o":4,"h":4.15,"l":3.78,"c":4.1,"v":17490},{"d":"2025-08-01","o":4.01,"h":4.2,"l":3.78,"c":3.82,"v":5740},{"d":"2025-08-04","o":3.88,"h":4.09,"l":3.82,"c":3.91,"v":6000},{"d":"2025-08-05","o":3.94,"h":4,"l":3.84,"c":3.9,"v":4580},{"d":"2025-08-06","o":4.12,"h":4.12,"l":3.8,"c":3.9,"v":1350},{"d":"2025-08-07","o":3.9,"h":3.9,"l":3.72,"c":3.83,"v":4310},{"d":"2025-08-08","o":3.83,"h":3.96,"l":3.83,"c":3.88,"v":3280},{"d":"2025-08-11","o":3.95,"h":3.95,"l":3.6,"c":3.66,"v":4820},{"d":"2025-08-12","o":3.5,"h":3.89,"l":3.31,"c":3.69,"v":18270},{"d":"2025-08-13","o":3.79,"h":3.88,"l":3.65,"c":3.67,"v":1040},{"d":"2025-08-14","o":3.75,"h":3.88,"l":3.6,"c":3.75,"v":3090},{"d":"2025-08-15","o":3.74,"h":4,"l":3.74,"c":3.8,"v":6590},{"d":"2025-08-18","o":3.9,"h":3.96,"l":3.85,"c":3.9,"v":3890},{"d":"2025-08-19","o":3.83,"h":5.58,"l":3.81,"c":4.08,"v":1430940},{"d":"2025-08-20","o":3.83,"h":5.38,"l":3.81,"c":4.35,"v":413200},{"d":"2025-08-21","o":4.5,"h":5.07,"l":4.07,"c":4.83,"v":59120},{"d":"2025-08-22","o":5.1,"h":6.3,"l":4.9,"c":5.05,"v":116910},{"d":"2025-08-25","o":5.5,"h":5.5,"l":4.94,"c":5.4,"v":20690},{"d":"2025-08-26","o":5.7,"h":5.7,"l":5.2,"c":5.2,"v":4850},{"d":"2025-08-27","o":5.58,"h":5.58,"l":5.15,"c":5.15,"v":5430},{"d":"2025-08-28","o":4.97,"h":5.41,"l":4.97,"c":5.2,"v":3140},{"d":"2025-08-29","o":5.5,"h":5.5,"l":5.05,"c":5.32,"v":2790},{"d":"2025-09-02","o":5,"h":6.15,"l":5,"c":6.14,"v":19710},{"d":"2025-09-03","o":6.1,"h":6.22,"l":5.8,"c":6.05,"v":8640},{"d":"2025-09-04","o":5.8,"h":6.42,"l":5.8,"c":5.84,"v":5180},{"d":"2025-09-05","o":6.02,"h":6.25,"l":5.84,"c":5.9,"v":2830},{"d":"2025-09-08","o":5.71,"h":6.1,"l":5.53,"c":6,"v":3120},{"d":"2025-09-09","o":5.8,"h":5.8,"l":5.05,"c":5.06,"v":278020},{"d":"2025-09-10","o":5.5,"h":6,"l":5.2,"c":5.3,"v":33970},{"d":"2025-09-11","o":5.3,"h":5.6,"l":5.3,"c":5.5,"v":10240},{"d":"2025-09-12","o":5.4,"h":5.4,"l":5.1,"c":5.26,"v":5230},{"d":"2025-09-15","o":5.18,"h":5.77,"l":5.18,"c":5.4,"v":2180},{"d":"2025-09-16","o":5.3,"h":5.51,"l":5.3,"c":5.37,"v":6130},{"d":"2025-09-17","o":5.43,"h":5.61,"l":5.43,"c":5.56,"v":31810},{"d":"2025-09-18","o":5.55,"h":6.74,"l":5.5,"c":5.86,"v":78080},{"d":"2025-09-19","o":5.83,"h":6.5,"l":5.83,"c":5.9,"v":30230},{"d":"2025-09-22","o":5.66,"h":6,"l":5.5,"c":5.69,"v":22350},{"d":"2025-09-23","o":6.3,"h":6.3,"l":5.3,"c":5.4,"v":11530},{"d":"2025-09-24","o":5.42,"h":5.7,"l":5.32,"c":5.4,"v":5750},{"d":"2025-09-25","o":5.65,"h":5.8,"l":4.8,"c":5.02,"v":10540},{"d":"2025-09-26","o":5.4,"h":5.7,"l":5.3,"c":5.49,"v":14810},{"d":"2025-09-29","o":5.5,"h":6.7,"l":5.5,"c":6.7,"v":29080},{"d":"2025-09-30","o":6.8,"h":8.4,"l":6.74,"c":7.2,"v":49870},{"d":"2025-10-01","o":7.2,"h":7.77,"l":7.07,"c":7.51,"v":9880},{"d":"2025-10-02","o":7.5,"h":7.75,"l":7.36,"c":7.64,"v":4640},{"d":"2025-10-03","o":7.4,"h":8.29,"l":7.4,"c":8,"v":16720},{"d":"2025-10-06","o":8,"h":9.42,"l":8,"c":8.61,"v":26780},{"d":"2025-10-07","o":9,"h":9.1,"l":8.2,"c":8.31,"v":7620},{"d":"2025-10-08","o":9,"h":9.8,"l":8.35,"c":9.29,"v":20520},{"d":"2025-10-09","o":9.02,"h":11.5,"l":9.02,"c":10.4,"v":35030},{"d":"2025-10-10","o":14,"h":14.6,"l":10.4,"c":11.7,"v":5233210},{"d":"2025-10-13","o":9.2,"h":12.5,"l":6.9,"c":7.97,"v":244120},{"d":"2025-10-14","o":8.7,"h":8.77,"l":6.16,"c":7.2,"v":203720},{"d":"2025-10-15","o":6.55,"h":7.3,"l":6.55,"c":6.9,"v":86230},{"d":"2025-10-16","o":6.62,"h":6.9,"l":6,"c":6.13,"v":59740},{"d":"2025-10-17","o":5.5,"h":5.9,"l":5.2,"c":5.6,"v":56300},{"d":"2025-10-20","o":5.1,"h":5.6,"l":5,"c":5.05,"v":30140},{"d":"2025-10-21","o":5.1,"h":5.5,"l":4.64,"c":5.49,"v":27580},{"d":"2025-10-22","o":5.15,"h":5.55,"l":3.65,"c":4.46,"v":65100},{"d":"2025-10-23","o":4.53,"h":5.4,"l":4.53,"c":5.14,"v":25270},{"d":"2025-10-24","o":5.23,"h":6.7,"l":5.23,"c":5.45,"v":45250},{"d":"2025-10-27","o":5.62,"h":5.62,"l":4.92,"c":4.92,"v":17780},{"d":"2025-10-28","o":5.06,"h":5.2,"l":4.58,"c":4.74,"v":35920},{"d":"2025-10-29","o":4.6,"h":4.74,"l":4,"c":4.21,"v":26010},{"d":"2025-10-30","o":4.27,"h":4.59,"l":4.21,"c":4.29,"v":19680},{"d":"2025-10-31","o":4.26,"h":4.5,"l":4.1,"c":4.22,"v":14440},{"d":"2025-11-03","o":4.18,"h":4.5,"l":4.12,"c":4.2,"v":8070},{"d":"2025-11-04","o":4,"h":4.36,"l":3.9,"c":4.1,"v":18250},{"d":"2025-11-05","o":4,"h":4,"l":3.52,"c":3.87,"v":14790},{"d":"2025-11-06","o":3.87,"h":4.32,"l":3.87,"c":4.26,"v":10210},{"d":"2025-11-07","o":4.01,"h":4.14,"l":3.65,"c":4.01,"v":6310},{"d":"2025-11-10","o":3.88,"h":4.61,"l":3.8,"c":4.61,"v":12210},{"d":"2025-11-11","o":4.1,"h":4.45,"l":4.1,"c":4.34,"v":3670},{"d":"2025-11-12","o":4.6,"h":4.62,"l":4.29,"c":4.62,"v":7250},{"d":"2025-11-13","o":4.44,"h":4.51,"l":4.05,"c":4.1,"v":10900},{"d":"2025-11-14","o":4.14,"h":4.25,"l":4.09,"c":4.2,"v":1640},{"d":"2025-11-17","o":4.2,"h":4.3,"l":4.2,"c":4.28,"v":9350},{"d":"2025-11-18","o":4.23,"h":4.57,"l":4.23,"c":4.42,"v":6850},{"d":"2025-11-19","o":4.55,"h":5,"l":4.3,"c":4.96,"v":163860},{"d":"2025-11-20","o":4.8,"h":5.14,"l":4.6,"c":4.99,"v":14490},{"d":"2025-11-21","o":4.84,"h":4.84,"l":4.6,"c":4.69,"v":16720},{"d":"2025-11-24","o":4.71,"h":5.48,"l":4.69,"c":5.41,"v":14990},{"d":"2025-11-25","o":5,"h":5,"l":4.7,"c":4.95,"v":9130},{"d":"2025-11-26","o":5,"h":5.1,"l":4.89,"c":4.97,"v":6160},{"d":"2025-11-28","o":5.14,"h":5.18,"l":4.8,"c":5,"v":4250},{"d":"2025-12-01","o":4.9,"h":4.95,"l":4.7,"c":4.95,"v":12520},{"d":"2025-12-02","o":4.47,"h":4.95,"l":4.47,"c":4.95,"v":4490},{"d":"2025-12-03","o":4.66,"h":4.95,"l":4.55,"c":4.75,"v":1960},{"d":"2025-12-04","o":4.75,"h":5.01,"l":4.62,"c":4.99,"v":3970},{"d":"2025-12-05","o":4.9,"h":4.9,"l":4.68,"c":4.9,"v":2410},{"d":"2025-12-08","o":4.65,"h":4.96,"l":4.65,"c":4.96,"v":4050},{"d":"2025-12-09","o":4.8,"h":5,"l":4.73,"c":5,"v":4510},{"d":"2025-12-10","o":4.75,"h":5,"l":4.75,"c":5,"v":1150},{"d":"2025-12-11","o":5,"h":5,"l":4.55,"c":4.69,"v":3870},{"d":"2025-12-12","o":4.53,"h":5,"l":4.5,"c":4.53,"v":3700},{"d":"2025-12-15","o":4.53,"h":4.75,"l":3.9,"c":4.12,"v":3240},{"d":"2025-12-16","o":3.9,"h":4.43,"l":3.9,"c":4.32,"v":1510},{"d":"2025-12-17","o":4.09,"h":4.33,"l":3.9,"c":4.33,"v":5110},{"d":"2025-12-18","o":4.32,"h":4.32,"l":3.9,"c":4.1,"v":5040},{"d":"2025-12-19","o":4,"h":4.27,"l":3.71,"c":3.86,"v":3470},{"d":"2025-12-22","o":3.9,"h":3.94,"l":3.6,"c":3.71,"v":5510},{"d":"2025-12-23","o":3.7,"h":3.82,"l":3.07,"c":3.1,"v":41890},{"d":"2025-12-24","o":3.1,"h":3.55,"l":3.05,"c":3.1,"v":21090},{"d":"2025-12-26","o":2.8,"h":3.09,"l":2.8,"c":3.07,"v":6820},{"d":"2025-12-29","o":2.96,"h":3.09,"l":2.83,"c":3.06,"v":22940},{"d":"2025-12-30","o":3.06,"h":3.06,"l":2.77,"c":2.78,"v":13260},{"d":"2025-12-31","o":2.8,"h":2.83,"l":2.41,"c":2.5,"v":22550},{"d":"2026-01-02","o":2.53,"h":2.86,"l":2.53,"c":2.8,"v":7570},{"d":"2026-01-05","o":2.9,"h":2.9,"l":2.71,"c":2.8,"v":6440},{"d":"2026-01-06","o":2.86,"h":3,"l":2.81,"c":3,"v":6050},{"d":"2026-01-07","o":3.1,"h":3.1,"l":2.7,"c":2.9,"v":8750},{"d":"2026-01-08","o":2.9,"h":3.1,"l":2.75,"c":3.01,"v":126700},{"d":"2026-01-09","o":2.81,"h":3.09,"l":2.66,"c":2.77,"v":49520},{"d":"2026-01-12","o":3,"h":3,"l":2.45,"c":2.74,"v":36390},{"d":"2026-01-13","o":2.9,"h":2.9,"l":2.67,"c":2.9,"v":3600},{"d":"2026-01-14","o":2.9,"h":2.9,"l":2.68,"c":2.82,"v":5170},{"d":"2026-01-15","o":2.8,"h":3.03,"l":2.74,"c":2.8,"v":16330},{"d":"2026-01-16","o":2.85,"h":3.14,"l":2.3,"c":2.5,"v":43640},{"d":"2026-01-20","o":2.5,"h":2.56,"l":2.4,"c":2.48,"v":76890},{"d":"2026-01-21","o":2.53,"h":2.7,"l":2.37,"c":2.59,"v":448220},{"d":"2026-01-22","o":2.68,"h":3.04,"l":2.45,"c":3.01,"v":1538150},{"d":"2026-01-23","o":2.57,"h":3.15,"l":2.47,"c":2.92,"v":179510},{"d":"2026-01-26","o":2.65,"h":3.16,"l":2.53,"c":2.96,"v":75970},{"d":"2026-01-27","o":2.8,"h":3.05,"l":2.7,"c":3.05,"v":14230},{"d":"2026-01-28","o":2.86,"h":3.06,"l":2.7,"c":3.04,"v":117930},{"d":"2026-01-29","o":3.1,"h":3.3,"l":2.86,"c":3.19,"v":88830},{"d":"2026-01-30","o":3.17,"h":3.17,"l":2.75,"c":2.87,"v":33300},{"d":"2026-02-02","o":2.8,"h":2.84,"l":2.61,"c":2.84,"v":19640},{"d":"2026-02-03","o":2.75,"h":2.75,"l":2.62,"c":2.73,"v":13820},{"d":"2026-02-04","o":2.71,"h":2.77,"l":2.49,"c":2.74,"v":60280},{"d":"2026-02-05","o":2.68,"h":2.68,"l":2.39,"c":2.51,"v":33140},{"d":"2026-02-06","o":2.7,"h":2.7,"l":2.4,"c":2.61,"v":12970},{"d":"2026-02-09","o":2.53,"h":2.53,"l":2.41,"c":2.44,"v":28770},{"d":"2026-02-10","o":2.53,"h":2.53,"l":2.4,"c":2.43,"v":8840},{"d":"2026-02-11","o":2.48,"h":2.48,"l":2.41,"c":2.42,"v":5610},{"d":"2026-02-12","o":2.4,"h":2.4,"l":2.18,"c":2.19,"v":26990},{"d":"2026-02-13","o":2,"h":2.56,"l":1.75,"c":2.32,"v":109800},{"d":"2026-02-17","o":2.02,"h":2.35,"l":2.02,"c":2.2,"v":13510},{"d":"2026-02-18","o":2.2,"h":2.41,"l":2.1,"c":2.1,"v":77800},{"d":"2026-02-19","o":2.14,"h":2.23,"l":1.95,"c":2.01,"v":39400},{"d":"2026-02-20","o":1.98,"h":2.03,"l":1.62,"c":1.75,"v":28000},{"d":"2026-02-23","o":1.72,"h":1.9,"l":1.61,"c":1.72,"v":129900},{"d":"2026-02-24","o":1.7,"h":1.82,"l":1.7,"c":1.74,"v":22900},{"d":"2026-02-25","o":1.74,"h":1.79,"l":1.71,"c":1.71,"v":10100},{"d":"2026-02-26","o":1.76,"h":1.76,"l":1.5,"c":1.64,"v":56200},{"d":"2026-02-27","o":1.65,"h":1.91,"l":1.61,"c":1.62,"v":25800},{"d":"2026-03-02","o":1.93,"h":2.67,"l":1.75,"c":2.29,"v":1324700},{"d":"2026-03-03","o":2.44,"h":3.53,"l":2.23,"c":2.99,"v":489900},{"d":"2026-03-04","o":2.91,"h":3,"l":2.4,"c":2.58,"v":86900},{"d":"2026-03-05","o":2.61,"h":2.73,"l":2.42,"c":2.43,"v":18700},{"d":"2026-03-06","o":2.47,"h":2.6,"l":2.24,"c":2.3,"v":19300},{"d":"2026-03-09","o":2.27,"h":2.4,"l":2.12,"c":2.32,"v":19200},{"d":"2026-03-10","o":2.3,"h":2.41,"l":2.21,"c":2.21,"v":15000},{"d":"2026-03-11","o":2.19,"h":2.25,"l":2.02,"c":2.02,"v":21400},{"d":"2026-03-12","o":2,"h":2.02,"l":1.77,"c":1.98,"v":87100},{"d":"2026-03-13","o":1.99,"h":2.07,"l":1.86,"c":1.9,"v":56300},{"d":"2026-03-16","o":1.93,"h":2.09,"l":1.89,"c":1.99,"v":44000},{"d":"2026-03-17","o":2,"h":2,"l":1.67,"c":1.78,"v":54400},{"d":"2026-03-18","o":1.77,"h":1.89,"l":1.75,"c":1.85,"v":13200},{"d":"2026-03-19","o":1.78,"h":1.85,"l":1.75,"c":1.75,"v":15300},{"d":"2026-03-20","o":1.84,"h":1.88,"l":1.75,"c":1.79,"v":11900},{"d":"2026-03-23","o":1.8,"h":1.99,"l":1.8,"c":1.93,"v":22600},{"d":"2026-03-24","o":1.85,"h":1.9,"l":1.8,"c":1.88,"v":3700},{"d":"2026-03-25","o":1.77,"h":1.85,"l":1.76,"c":1.8,"v":10100},{"d":"2026-03-26","o":1.75,"h":1.95,"l":1.75,"c":1.81,"v":11800},{"d":"2026-03-27","o":1.85,"h":2.1,"l":1.75,"c":1.9,"v":12100},{"d":"2026-03-30","o":1.86,"h":1.95,"l":1.75,"c":1.79,"v":17900},{"d":"2026-03-31","o":1.94,"h":2.18,"l":1.77,"c":2.12,"v":14424},{"d":"2026-04-01","o":2.14,"h":2.31,"l":1.94,"c":2.22,"v":12286},{"d":"2026-04-02","o":2.11,"h":2.49,"l":2,"c":2.46,"v":165511},{"d":"2026-04-06","o":2.3,"h":2.6,"l":2.3,"c":2.49,"v":58978},{"d":"2026-04-07","o":2.43,"h":2.75,"l":2.42,"c":2.57,"v":279965},{"d":"2026-04-08","o":2.61,"h":2.7,"l":2.57,"c":2.58,"v":259588},{"d":"2026-04-09","o":2.47,"h":2.62,"l":2.45,"c":2.52,"v":159630},{"d":"2026-04-10","o":2.58,"h":2.6,"l":2.45,"c":2.56,"v":181282},{"d":"2026-04-13","o":2.56,"h":2.6,"l":2.49,"c":2.56,"v":155214},{"d":"2026-04-14","o":2.5,"h":2.6,"l":2.49,"c":2.54,"v":120728},{"d":"2026-04-15","o":2.53,"h":2.54,"l":2.45,"c":2.54,"v":129237},{"d":"2026-04-16","o":2.5,"h":2.6,"l":2.49,"c":2.5,"v":122473},{"d":"2026-04-17","o":2.55,"h":2.59,"l":2.47,"c":2.47,"v":104410},{"d":"2026-04-20","o":2.48,"h":2.48,"l":2.34,"c":2.4,"v":75260},{"d":"2026-04-21","o":2.44,"h":2.54,"l":2.44,"c":2.53,"v":54561},{"d":"2026-04-22","o":2.53,"h":2.74,"l":2.45,"c":2.46,"v":96135},{"d":"2026-04-23","o":2.51,"h":2.52,"l":2.44,"c":2.44,"v":89081},{"d":"2026-04-24","o":2.54,"h":2.6,"l":2.48,"c":2.5,"v":233685},{"d":"2026-04-27","o":2.59,"h":2.59,"l":2.4,"c":2.4,"v":52472},{"d":"2026-04-28","o":2.37,"h":2.38,"l":2.31,"c":2.31,"v":41929},{"d":"2026-04-29","o":2.31,"h":2.32,"l":2.31,"c":2.31,"v":41959},{"d":"2026-04-30","o":2.27,"h":2.36,"l":2.27,"c":2.3,"v":82415},{"d":"2026-05-01","o":2.31,"h":2.31,"l":2.2,"c":2.24,"v":55153},{"d":"2026-05-04","o":2.31,"h":2.6,"l":2.2,"c":2.2,"v":90900},{"d":"2026-05-05","o":2.25,"h":2.27,"l":2.2,"c":2.2,"v":15399},{"d":"2026-05-06","o":2.28,"h":2.32,"l":2.21,"c":2.21,"v":25576},{"d":"2026-05-07","o":2.28,"h":2.38,"l":2.28,"c":2.37,"v":12408},{"d":"2026-05-08","o":2.32,"h":2.38,"l":2.32,"c":2.35,"v":2963},{"d":"2026-05-11","o":2.32,"h":2.35,"l":2.32,"c":2.35,"v":25650},{"d":"2026-05-12","o":2.32,"h":2.33,"l":2.17,"c":2.17,"v":58984},{"d":"2026-05-13","o":2.28,"h":2.38,"l":2.27,"c":2.27,"v":92945},{"d":"2026-05-14","o":2.33,"h":2.46,"l":2.33,"c":2.46,"v":10049},{"d":"2026-05-15","o":2.4,"h":2.5,"l":2.4,"c":2.48,"v":6192},{"d":"2026-05-18","o":2.45,"h":2.48,"l":2.41,"c":2.48,"v":1942},{"d":"2026-05-19","o":2.4,"h":2.48,"l":2.4,"c":2.43,"v":2087}]