{"series":[{"t":"2023-05-03","o":14.15,"h":14.24,"l":13.7,"c":13.93,"v":5800},{"t":"2023-05-04","o":14.0,"h":14.63,"l":13.08,"c":13.08,"v":3800},{"t":"2023-05-05","o":12.63,"h":12.68,"l":12.5,"c":12.605,"v":2900},{"t":"2023-05-08","o":12.6,"h":12.71,"l":12.47,"c":12.585,"v":2600},{"t":"2023-05-09","o":13.218,"h":13.89,"l":13.01,"c":13.878,"v":5500},{"t":"2023-05-10","o":14.33,"h":14.5,"l":14.17,"c":14.335,"v":4000},{"t":"2023-05-11","o":15.44,"h":15.44,"l":15.12,"c":15.17,"v":2200},{"t":"2023-05-12","o":15.6,"h":15.69,"l":15.15,"c":15.317,"v":2200},{"t":"2023-05-15","o":15.15,"h":15.577,"l":15.15,"c":15.33,"v":2600},{"t":"2023-05-16","o":15.84,"h":16.33,"l":15.791,"c":16.294,"v":2900},{"t":"2023-05-17","o":16.235,"h":16.235,"l":15.935,"c":15.935,"v":1200},{"t":"2023-05-18","o":15.388,"h":15.594,"l":14.711,"c":14.711,"v":2000},{"t":"2023-05-19","o":14.389,"h":14.89,"l":14.29,"c":14.7,"v":4000},{"t":"2023-05-22","o":14.561,"h":14.561,"l":14.561,"c":14.561,"v":400},{"t":"2023-05-23","o":14.38,"h":14.38,"l":14.3,"c":14.34,"v":300},{"t":"2023-05-24","o":14.35,"h":14.35,"l":14.35,"c":14.35,"v":100},{"t":"2023-05-25","o":14.82,"h":14.82,"l":14.745,"c":14.745,"v":1000},{"t":"2023-05-26","o":14.51,"h":14.8,"l":14.51,"c":14.662,"v":1600},{"t":"2023-05-30","o":14.66,"h":14.84,"l":14.66,"c":14.84,"v":400},{"t":"2023-05-31","o":14.675,"h":14.675,"l":14.675,"c":14.675,"v":100},{"t":"2023-06-01","o":15.56,"h":15.722,"l":15.56,"c":15.68,"v":2700},{"t":"2023-06-02","o":15.569,"h":15.569,"l":15.524,"c":15.524,"v":1000},{"t":"2023-06-05","o":14.78,"h":14.78,"l":14.238,"c":14.238,"v":1800},{"t":"2023-06-06","o":14.413,"h":14.97,"l":14.413,"c":14.97,"v":200},{"t":"2023-06-07","o":15.28,"h":15.545,"l":15.26,"c":15.545,"v":1700},{"t":"2023-06-08","o":15.53,"h":15.736,"l":15.5,"c":15.736,"v":2800},{"t":"2023-06-09","o":16.76,"h":17.38,"l":16.581,"c":17.218,"v":5600},{"t":"2023-06-12","o":18.83,"h":19.69,"l":18.83,"c":19.168,"v":7300},{"t":"2023-06-13","o":20.7,"h":20.72,"l":19.87,"c":20.026,"v":4100},{"t":"2023-06-14","o":20.3,"h":20.88,"l":20.27,"c":20.66,"v":4800},{"t":"2023-06-15","o":22.35,"h":22.92,"l":21.0,"c":21.023,"v":11600},{"t":"2023-06-16","o":21.36,"h":21.52,"l":20.955,"c":20.955,"v":1600},{"t":"2023-06-20","o":18.63,"h":19.0,"l":18.63,"c":18.986,"v":2300},{"t":"2023-06-21","o":18.99,"h":19.12,"l":18.73,"c":18.73,"v":5900},{"t":"2023-06-22","o":18.49,"h":18.5,"l":18.415,"c":18.415,"v":300},{"t":"2023-06-23","o":18.305,"h":18.345,"l":18.305,"c":18.345,"v":100},{"t":"2023-06-26","o":17.62,"h":17.62,"l":17.57,"c":17.57,"v":2900},{"t":"2023-06-27","o":17.933,"h":17.933,"l":17.924,"c":17.924,"v":100},{"t":"2023-06-28","o":18.279,"h":18.28,"l":18.125,"c":18.125,"v":600},{"t":"2023-06-29","o":19.2,"h":19.735,"l":19.2,"c":19.735,"v":1000},{"t":"2023-06-30","o":20.6,"h":21.15,"l":20.6,"c":20.88,"v":2500},{"t":"2023-07-03","o":19.86,"h":19.86,"l":19.685,"c":19.685,"v":1500},{"t":"2023-07-05","o":18.57,"h":18.715,"l":18.57,"c":18.715,"v":700},{"t":"2023-07-06","o":18.46,"h":18.48,"l":18.46,"c":18.48,"v":300},{"t":"2023-07-07","o":18.71,"h":19.03,"l":18.71,"c":18.875,"v":300},{"t":"2023-07-10","o":19.079,"h":19.079,"l":18.49,"c":18.49,"v":500},{"t":"2023-07-11","o":18.339,"h":18.369,"l":18.21,"c":18.25,"v":900},{"t":"2023-07-12","o":18.679,"h":18.679,"l":18.56,"c":18.56,"v":100},{"t":"2023-07-13","o":18.675,"h":19.03,"l":18.45,"c":19.03,"v":2900},{"t":"2023-07-14","o":19.23,"h":19.681,"l":19.23,"c":19.681,"v":800},{"t":"2023-07-17","o":19.8,"h":20.0,"l":19.71,"c":19.932,"v":600},{"t":"2023-07-18","o":19.675,"h":19.675,"l":19.675,"c":19.675,"v":200},{"t":"2023-07-19","o":19.59,"h":19.775,"l":19.59,"c":19.76,"v":700},{"t":"2023-07-20","o":19.83,"h":19.966,"l":19.83,"c":19.966,"v":100},{"t":"2023-07-21","o":19.721,"h":19.721,"l":19.721,"c":19.721,"v":0},{"t":"2023-07-24","o":19.671,"h":19.86,"l":19.67,"c":19.735,"v":700},{"t":"2023-07-25","o":19.612,"h":19.92,"l":19.612,"c":19.915,"v":400},{"t":"2023-07-26","o":19.959,"h":19.959,"l":19.892,"c":19.892,"v":100},{"t":"2023-07-27","o":19.94,"h":20.5,"l":19.93,"c":20.5,"v":1500},{"t":"2023-07-28","o":20.64,"h":20.64,"l":20.485,"c":20.51,"v":1000},{"t":"2023-07-31","o":20.39,"h":20.39,"l":20.2,"c":20.2,"v":2100},{"t":"2023-08-01","o":20.33,"h":20.41,"l":20.1,"c":20.124,"v":2800},{"t":"2023-08-02","o":20.26,"h":20.26,"l":19.845,"c":19.845,"v":800},{"t":"2023-08-03","o":20.04,"h":20.04,"l":19.955,"c":19.955,"v":100},{"t":"2023-08-04","o":20.06,"h":20.08,"l":19.94,"c":19.94,"v":2400},{"t":"2023-08-07","o":19.939,"h":20.06,"l":19.881,"c":19.881,"v":500},{"t":"2023-08-08","o":19.47,"h":19.47,"l":19.46,"c":19.46,"v":200},{"t":"2023-08-09","o":19.375,"h":19.375,"l":19.375,"c":19.375,"v":100},{"t":"2023-08-10","o":19.519,"h":19.52,"l":19.31,"c":19.31,"v":800},{"t":"2023-08-11","o":19.619,"h":19.62,"l":19.535,"c":19.535,"v":1100},{"t":"2023-08-14","o":19.655,"h":19.655,"l":19.46,"c":19.46,"v":200},{"t":"2023-08-15","o":19.19,"h":19.24,"l":19.045,"c":19.045,"v":1500},{"t":"2023-08-16","o":18.56,"h":19.05,"l":18.02,"c":18.02,"v":7500},{"t":"2023-08-17","o":18.755,"h":18.86,"l":18.73,"c":18.73,"v":2200},{"t":"2023-08-18","o":18.66,"h":18.66,"l":18.66,"c":18.66,"v":100},{"t":"2023-08-21","o":18.68,"h":18.68,"l":18.38,"c":18.443,"v":7400},{"t":"2023-08-22","o":18.479,"h":18.48,"l":18.282,"c":18.282,"v":10700},{"t":"2023-08-23","o":18.21,"h":18.219,"l":18.101,"c":18.101,"v":400},{"t":"2023-08-24","o":18.289,"h":18.29,"l":18.2,"c":18.24,"v":1500},{"t":"2023-08-25","o":18.249,"h":18.26,"l":18.07,"c":18.18,"v":900},{"t":"2023-08-28","o":18.21,"h":18.21,"l":18.21,"c":18.21,"v":100},{"t":"2023-08-29","o":19.23,"h":19.23,"l":17.718,"c":17.718,"v":1300},{"t":"2023-08-30","o":17.47,"h":17.47,"l":17.394,"c":17.394,"v":1400},{"t":"2023-08-31","o":16.47,"h":16.47,"l":16.25,"c":16.308,"v":4100},{"t":"2023-09-01","o":16.318,"h":16.32,"l":16.238,"c":16.238,"v":800},{"t":"2023-09-05","o":16.02,"h":16.045,"l":15.52,"c":15.554,"v":3900},{"t":"2023-09-06","o":14.94,"h":15.098,"l":14.81,"c":14.875,"v":5400},{"t":"2023-09-07","o":15.264,"h":15.67,"l":15.264,"c":15.45,"v":1000},{"t":"2023-09-08","o":15.41,"h":15.41,"l":15.095,"c":15.095,"v":500},{"t":"2023-09-11","o":15.2,"h":15.2,"l":14.66,"c":14.683,"v":1300},{"t":"2023-09-12","o":14.4,"h":14.454,"l":14.4,"c":14.454,"v":1100},{"t":"2023-09-13","o":14.57,"h":14.665,"l":14.57,"c":14.665,"v":1000},{"t":"2023-09-14","o":14.71,"h":14.82,"l":14.71,"c":14.725,"v":31300},{"t":"2023-09-15","o":15.785,"h":16.02,"l":15.69,"c":15.901,"v":4000},{"t":"2023-09-18","o":16.38,"h":16.51,"l":16.33,"c":16.33,"v":21900},{"t":"2023-09-19","o":16.642,"h":16.979,"l":16.57,"c":16.9,"v":3900},{"t":"2023-09-20","o":17.08,"h":18.07,"l":17.08,"c":17.9,"v":13000},{"t":"2023-09-21","o":18.435,"h":18.53,"l":17.751,"c":17.831,"v":15200},{"t":"2023-09-22","o":18.22,"h":18.22,"l":18.0,"c":18.215,"v":12100},{"t":"2023-09-25","o":17.81,"h":18.03,"l":17.38,"c":17.495,"v":15700},{"t":"2023-09-26","o":16.99,"h":16.99,"l":16.645,"c":16.645,"v":1700},{"t":"2023-09-27","o":16.661,"h":16.67,"l":16.61,"c":16.61,"v":1400},{"t":"2023-09-28","o":15.91,"h":15.935,"l":15.91,"c":15.935,"v":400},{"t":"2023-09-29","o":15.922,"h":15.95,"l":15.7,"c":15.765,"v":4600},{"t":"2023-10-02","o":15.48,"h":15.48,"l":15.174,"c":15.174,"v":2900},{"t":"2023-10-03","o":14.85,"h":14.93,"l":14.71,"c":14.71,"v":5200},{"t":"2023-10-04","o":14.462,"h":14.47,"l":14.335,"c":14.335,"v":1300},{"t":"2023-10-05","o":14.33,"h":14.33,"l":13.963,"c":13.963,"v":5500},{"t":"2023-10-06","o":13.66,"h":14.05,"l":13.58,"c":13.98,"v":9300},{"t":"2023-10-09","o":14.77,"h":14.84,"l":14.309,"c":14.309,"v":5900},{"t":"2023-10-10","o":15.06,"h":15.06,"l":14.91,"c":14.91,"v":2100},{"t":"2023-10-11","o":15.93,"h":16.05,"l":15.65,"c":15.84,"v":24500},{"t":"2023-10-12","o":16.14,"h":16.431,"l":16.131,"c":16.431,"v":1600},{"t":"2023-10-13","o":16.3,"h":16.3,"l":16.06,"c":16.121,"v":600},{"t":"2023-10-16","o":17.156,"h":17.37,"l":16.89,"c":16.94,"v":8200},{"t":"2023-10-17","o":16.33,"h":16.35,"l":16.205,"c":16.205,"v":2400},{"t":"2023-10-18","o":16.0,"h":16.099,"l":15.7,"c":15.777,"v":7700},{"t":"2023-10-19","o":15.18,"h":15.48,"l":14.18,"c":15.48,"v":6900},{"t":"2023-10-20","o":15.73,"h":16.01,"l":15.71,"c":16.01,"v":6000},{"t":"2023-10-23","o":15.803,"h":16.02,"l":15.76,"c":16.02,"v":4800},{"t":"2023-10-24","o":16.111,"h":16.535,"l":16.03,"c":16.535,"v":6100},{"t":"2023-10-25","o":16.26,"h":16.45,"l":16.25,"c":16.45,"v":3700},{"t":"2023-10-26","o":17.06,"h":17.269,"l":17.03,"c":17.269,"v":4700},{"t":"2023-10-27","o":17.95,"h":18.2,"l":17.94,"c":18.147,"v":3200},{"t":"2023-10-30","o":18.47,"h":18.47,"l":18.272,"c":18.346,"v":3200},{"t":"2023-10-31","o":18.286,"h":18.286,"l":18.22,"c":18.22,"v":1200},{"t":"2023-11-01","o":17.88,"h":17.88,"l":17.66,"c":17.805,"v":7400},{"t":"2023-11-02","o":17.788,"h":17.788,"l":17.5,"c":17.5,"v":3800},{"t":"2023-11-03","o":17.41,"h":17.41,"l":17.19,"c":17.23,"v":1700},{"t":"2023-11-06","o":17.215,"h":17.265,"l":17.09,"c":17.25,"v":1100},{"t":"2023-11-07","o":17.0,"h":17.09,"l":16.96,"c":17.035,"v":3500},{"t":"2023-11-08","o":16.99,"h":16.99,"l":16.72,"c":16.85,"v":14800},{"t":"2023-11-09","o":16.84,"h":16.84,"l":16.4,"c":16.732,"v":600},{"t":"2023-11-10","o":16.596,"h":16.596,"l":16.596,"c":16.596,"v":100},{"t":"2023-11-13","o":16.29,"h":16.46,"l":16.16,"c":16.425,"v":58500},{"t":"2023-11-14","o":16.98,"h":17.191,"l":16.77,"c":17.191,"v":32200},{"t":"2023-11-15","o":17.76,"h":18.17,"l":17.72,"c":18.17,"v":1300},{"t":"2023-11-16","o":17.728,"h":17.728,"l":17.728,"c":17.728,"v":100},{"t":"2023-11-17","o":17.75,"h":17.809,"l":17.525,"c":17.525,"v":300},{"t":"2023-11-20","o":17.54,"h":17.55,"l":17.42,"c":17.55,"v":14800},{"t":"2023-11-21","o":17.24,"h":17.357,"l":16.84,"c":17.357,"v":34600},{"t":"2023-11-22","o":16.97,"h":17.025,"l":16.97,"c":17.025,"v":100},{"t":"2023-11-24","o":17.476,"h":17.67,"l":17.476,"c":17.67,"v":50100},{"t":"2023-11-27","o":17.72,"h":17.72,"l":17.7,"c":17.7,"v":400},{"t":"2023-11-28","o":17.4,"h":17.5,"l":17.4,"c":17.5,"v":100},{"t":"2023-11-29","o":17.53,"h":17.662,"l":17.53,"c":17.64,"v":300},{"t":"2023-11-30","o":17.34,"h":17.34,"l":17.327,"c":17.327,"v":500},{"t":"2023-12-01","o":17.19,"h":17.224,"l":16.48,"c":16.48,"v":3600},{"t":"2023-12-04","o":17.071,"h":17.54,"l":17.07,"c":17.3,"v":51800},{"t":"2023-12-05","o":17.1,"h":17.1,"l":16.975,"c":16.975,"v":500},{"t":"2023-12-06","o":16.85,"h":16.85,"l":16.558,"c":16.558,"v":2500},{"t":"2023-12-07","o":16.53,"h":16.53,"l":16.28,"c":16.313,"v":1900},{"t":"2023-12-08","o":16.2,"h":16.39,"l":16.2,"c":16.374,"v":900},{"t":"2023-12-11","o":16.395,"h":16.395,"l":16.219,"c":16.219,"v":600},{"t":"2023-12-12","o":16.02,"h":16.07,"l":15.737,"c":15.737,"v":2200},{"t":"2023-12-13","o":15.7,"h":15.7,"l":15.39,"c":15.461,"v":2000},{"t":"2023-12-14","o":15.765,"h":15.765,"l":15.68,"c":15.69,"v":1600},{"t":"2023-12-15","o":15.912,"h":16.23,"l":15.912,"c":16.16,"v":7800},{"t":"2023-12-18","o":17.56,"h":17.58,"l":17.195,"c":17.315,"v":16500},{"t":"2023-12-19","o":16.73,"h":16.73,"l":16.5,"c":16.645,"v":8800},{"t":"2023-12-20","o":17.23,"h":17.28,"l":17.05,"c":17.225,"v":3800},{"t":"2023-12-21","o":16.86,"h":16.9,"l":16.69,"c":16.69,"v":2300},{"t":"2023-12-22","o":16.6,"h":16.765,"l":16.56,"c":16.67,"v":5200},{"t":"2023-12-26","o":16.61,"h":16.84,"l":16.61,"c":16.78,"v":1000},{"t":"2023-12-27","o":16.6,"h":16.79,"l":16.59,"c":16.645,"v":1900},{"t":"2023-12-28","o":16.21,"h":16.4,"l":16.21,"c":16.23,"v":1000},{"t":"2023-12-29","o":16.19,"h":16.2,"l":16.15,"c":16.15,"v":800},{"t":"2024-01-02","o":16.1,"h":16.1,"l":15.675,"c":15.799,"v":15300},{"t":"2024-01-03","o":15.9,"h":16.14,"l":15.9,"c":16.035,"v":8900},{"t":"2024-01-04","o":16.723,"h":17.15,"l":16.723,"c":17.001,"v":900},{"t":"2024-01-05","o":17.29,"h":18.41,"l":17.29,"c":18.35,"v":92600},{"t":"2024-01-08","o":19.72,"h":19.87,"l":18.44,"c":19.84,"v":128100},{"t":"2024-01-09","o":18.27,"h":18.27,"l":18.0,"c":18.06,"v":80700},{"t":"2024-01-10","o":18.16,"h":18.22,"l":18.06,"c":18.09,"v":56500},{"t":"2024-01-11","o":17.82,"h":17.83,"l":17.6,"c":17.724,"v":23700},{"t":"2024-01-12","o":18.84,"h":19.09,"l":18.7,"c":19.02,"v":108200},{"t":"2024-01-16","o":18.52,"h":18.56,"l":18.25,"c":18.48,"v":33700},{"t":"2024-01-17","o":18.02,"h":18.02,"l":17.43,"c":17.61,"v":16500},{"t":"2024-01-18","o":17.6,"h":17.72,"l":17.574,"c":17.648,"v":92800},{"t":"2024-01-19","o":17.77,"h":18.45,"l":17.688,"c":18.04,"v":93400},{"t":"2024-01-22","o":18.15,"h":18.692,"l":18.07,"c":18.07,"v":18100},{"t":"2024-01-23","o":17.77,"h":17.77,"l":17.26,"c":17.4,"v":77600},{"t":"2024-01-24","o":17.11,"h":17.43,"l":17.05,"c":17.31,"v":327200},{"t":"2024-01-25","o":17.31,"h":17.75,"l":17.23,"c":17.48,"v":186200},{"t":"2024-01-26","o":17.601,"h":17.8,"l":17.601,"c":17.78,"v":51500},{"t":"2024-01-29","o":17.8,"h":17.8,"l":17.291,"c":17.48,"v":37800},{"t":"2024-01-30","o":17.15,"h":17.8,"l":16.915,"c":17.11,"v":657200},{"t":"2024-01-31","o":16.96,"h":17.57,"l":16.87,"c":17.05,"v":391100},{"t":"2024-02-01","o":17.15,"h":17.175,"l":16.87,"c":17.07,"v":47100},{"t":"2024-02-02","o":16.95,"h":17.15,"l":16.63,"c":16.95,"v":216300},{"t":"2024-02-05","o":16.91,"h":17.101,"l":16.61,"c":16.78,"v":206200},{"t":"2024-02-06","o":17.07,"h":17.391,"l":17.018,"c":17.31,"v":119200},{"t":"2024-02-07","o":17.63,"h":17.73,"l":17.078,"c":17.588,"v":29000},{"t":"2024-02-08","o":18.09,"h":18.552,"l":18.07,"c":18.29,"v":134900},{"t":"2024-02-09","o":18.33,"h":18.461,"l":17.924,"c":18.3,"v":42100},{"t":"2024-02-12","o":18.12,"h":19.07,"l":18.12,"c":18.96,"v":109500},{"t":"2024-02-13","o":19.44,"h":19.65,"l":19.171,"c":19.495,"v":41300},{"t":"2024-02-14","o":19.85,"h":19.85,"l":19.2,"c":19.366,"v":22800},{"t":"2024-02-15","o":20.7,"h":21.15,"l":20.07,"c":20.836,"v":224000},{"t":"2024-02-16","o":21.01,"h":21.04,"l":20.48,"c":20.977,"v":31000},{"t":"2024-02-20","o":20.51,"h":20.55,"l":18.75,"c":19.05,"v":73100},{"t":"2024-02-21","o":18.76,"h":18.82,"l":17.56,"c":18.29,"v":49800},{"t":"2024-02-22","o":18.66,"h":19.208,"l":18.54,"c":18.97,"v":18300},{"t":"2024-02-23","o":19.055,"h":19.2,"l":18.81,"c":18.87,"v":14900},{"t":"2024-02-26","o":18.73,"h":18.73,"l":18.02,"c":18.02,"v":12600},{"t":"2024-02-27","o":17.844,"h":18.1,"l":17.72,"c":17.82,"v":28800},{"t":"2024-02-28","o":18.5,"h":18.545,"l":17.92,"c":18.34,"v":19000},{"t":"2024-02-29","o":18.1,"h":18.22,"l":17.2,"c":17.65,"v":46900},{"t":"2024-03-01","o":18.08,"h":18.79,"l":18.08,"c":18.5,"v":23500},{"t":"2024-03-04","o":19.0,"h":19.6,"l":19.0,"c":19.21,"v":15300},{"t":"2024-03-05","o":19.24,"h":19.24,"l":18.63,"c":18.97,"v":23200},{"t":"2024-03-06","o":18.11,"h":18.44,"l":17.9,"c":18.05,"v":50500},{"t":"2024-03-07","o":18.4,"h":18.556,"l":18.22,"c":18.22,"v":16200},{"t":"2024-03-08","o":18.49,"h":18.508,"l":18.17,"c":18.17,"v":22700},{"t":"2024-03-11","o":18.41,"h":19.08,"l":18.41,"c":18.7,"v":3000},{"t":"2024-03-12","o":18.99,"h":19.11,"l":18.81,"c":18.81,"v":1000},{"t":"2024-03-13","o":18.94,"h":19.05,"l":18.94,"c":18.96,"v":1500},{"t":"2024-03-14","o":19.8,"h":20.07,"l":19.45,"c":20.07,"v":54800},{"t":"2024-03-15","o":19.18,"h":20.33,"l":19.18,"c":20.3,"v":11300},{"t":"2024-03-18","o":20.05,"h":20.08,"l":18.99,"c":19.55,"v":94400},{"t":"2024-03-19","o":19.57,"h":19.77,"l":19.34,"c":19.34,"v":12200},{"t":"2024-03-20","o":18.88,"h":18.88,"l":18.5,"c":18.627,"v":2700},{"t":"2024-03-21","o":18.18,"h":18.29,"l":17.79,"c":18.1,"v":17600},{"t":"2024-03-22","o":18.25,"h":18.25,"l":18.01,"c":18.01,"v":22000},{"t":"2024-03-25","o":18.21,"h":18.27,"l":17.92,"c":17.92,"v":3600},{"t":"2024-03-26","o":18.1,"h":18.2,"l":17.96,"c":18.2,"v":4000},{"t":"2024-03-27","o":18.16,"h":18.61,"l":18.16,"c":18.36,"v":1800},{"t":"2024-03-28","o":18.39,"h":18.63,"l":18.29,"c":18.63,"v":4700},{"t":"2024-04-01","o":18.94,"h":18.94,"l":17.86,"c":18.79,"v":8600},{"t":"2024-04-02","o":18.55,"h":18.775,"l":18.53,"c":18.53,"v":7400},{"t":"2024-04-03","o":18.82,"h":19.2,"l":18.82,"c":18.91,"v":4700},{"t":"2024-04-04","o":19.27,"h":19.27,"l":18.66,"c":18.66,"v":28200},{"t":"2024-04-05","o":18.82,"h":18.905,"l":18.64,"c":18.86,"v":17500},{"t":"2024-04-08","o":19.35,"h":19.35,"l":18.7,"c":19.0,"v":6400},{"t":"2024-04-09","o":19.125,"h":19.2,"l":18.99,"c":18.99,"v":5800},{"t":"2024-04-10","o":19.05,"h":19.05,"l":18.85,"c":18.85,"v":5900},{"t":"2024-04-11","o":19.46,"h":19.46,"l":19.16,"c":19.17,"v":3000},{"t":"2024-04-12","o":19.7,"h":20.1,"l":19.49,"c":19.8,"v":11600},{"t":"2024-04-15","o":19.8,"h":19.82,"l":19.39,"c":19.39,"v":6300},{"t":"2024-04-16","o":19.045,"h":19.045,"l":18.77,"c":19.02,"v":14200},{"t":"2024-04-17","o":18.75,"h":18.77,"l":18.594,"c":18.594,"v":1900},{"t":"2024-04-18","o":17.93,"h":17.95,"l":17.61,"c":17.692,"v":12000},{"t":"2024-04-19","o":17.68,"h":17.76,"l":17.59,"c":17.725,"v":2600},{"t":"2024-04-22","o":17.69,"h":17.69,"l":17.16,"c":17.2,"v":7900},{"t":"2024-04-23","o":17.2,"h":17.22,"l":17.08,"c":17.08,"v":1300},{"t":"2024-04-24","o":17.54,"h":17.75,"l":17.3,"c":17.32,"v":9800},{"t":"2024-04-25","o":18.075,"h":18.19,"l":18.013,"c":18.13,"v":500},{"t":"2024-04-26","o":18.25,"h":18.33,"l":18.1,"c":18.1,"v":3500},{"t":"2024-04-29","o":18.48,"h":18.48,"l":18.48,"c":18.48,"v":300},{"t":"2024-04-30","o":18.32,"h":18.329,"l":18.32,"c":18.329,"v":300},{"t":"2024-05-01","o":18.37,"h":18.46,"l":18.04,"c":18.06,"v":900},{"t":"2024-05-02","o":18.3,"h":18.56,"l":18.245,"c":18.56,"v":16200},{"t":"2024-05-03","o":18.6,"h":18.73,"l":18.42,"c":18.73,"v":57400},{"t":"2024-05-06","o":18.489,"h":18.71,"l":18.489,"c":18.7,"v":2600},{"t":"2024-05-07","o":18.81,"h":18.81,"l":18.81,"c":18.81,"v":200},{"t":"2024-05-08","o":18.57,"h":19.069,"l":18.57,"c":19.069,"v":100},{"t":"2024-05-09","o":19.31,"h":19.48,"l":19.07,"c":19.48,"v":56500},{"t":"2024-05-10","o":19.093,"h":19.093,"l":19.093,"c":19.093,"v":100},{"t":"2024-05-13","o":19.16,"h":19.16,"l":18.43,"c":18.61,"v":2500},{"t":"2024-05-14","o":18.57,"h":18.57,"l":18.23,"c":18.515,"v":2100},{"t":"2024-05-15","o":18.925,"h":19.21,"l":18.9,"c":19.09,"v":3600},{"t":"2024-05-16","o":19.21,"h":19.36,"l":19.05,"c":19.347,"v":57400},{"t":"2024-05-17","o":19.3,"h":19.46,"l":19.241,"c":19.241,"v":3500},{"t":"2024-05-20","o":19.21,"h":19.44,"l":19.0,"c":19.191,"v":10800},{"t":"2024-05-21","o":19.043,"h":19.26,"l":18.87,"c":19.26,"v":3900},{"t":"2024-05-22","o":18.95,"h":19.37,"l":18.71,"c":19.19,"v":49600},{"t":"2024-05-23","o":18.59,"h":18.781,"l":18.58,"c":18.646,"v":45500},{"t":"2024-05-24","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":100},{"t":"2024-05-28","o":18.34,"h":18.41,"l":18.25,"c":18.41,"v":46500},{"t":"2024-05-29","o":18.47,"h":18.47,"l":17.97,"c":18.036,"v":8600},{"t":"2024-05-30","o":17.751,"h":17.98,"l":17.751,"c":17.934,"v":600},{"t":"2024-05-31","o":17.98,"h":17.98,"l":17.76,"c":17.78,"v":900},{"t":"2024-06-03","o":18.38,"h":18.84,"l":17.74,"c":18.15,"v":3100},{"t":"2024-06-04","o":17.41,"h":17.41,"l":17.11,"c":17.246,"v":2600},{"t":"2024-06-05","o":17.44,"h":17.52,"l":17.25,"c":17.36,"v":1400},{"t":"2024-06-06","o":17.355,"h":17.355,"l":17.355,"c":17.355,"v":100},{"t":"2024-06-07","o":17.18,"h":17.18,"l":17.07,"c":17.07,"v":600},{"t":"2024-06-10","o":17.2,"h":17.2,"l":16.88,"c":17.04,"v":700},{"t":"2024-06-11","o":17.02,"h":17.5,"l":17.02,"c":17.47,"v":2000},{"t":"2024-06-12","o":17.44,"h":17.44,"l":16.93,"c":17.056,"v":1200},{"t":"2024-06-13","o":17.34,"h":17.37,"l":16.63,"c":16.78,"v":3200},{"t":"2024-06-14","o":16.67,"h":16.67,"l":16.67,"c":16.67,"v":100},{"t":"2024-06-17","o":16.36,"h":16.36,"l":16.36,"c":16.36,"v":100},{"t":"2024-06-18","o":16.02,"h":16.175,"l":16.02,"c":16.175,"v":300},{"t":"2024-06-20","o":16.44,"h":16.6,"l":16.3,"c":16.39,"v":1800},{"t":"2024-06-21","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":100},{"t":"2024-06-24","o":16.52,"h":16.55,"l":16.17,"c":16.365,"v":7300},{"t":"2024-06-25","o":16.79,"h":16.79,"l":16.688,"c":16.69,"v":500},{"t":"2024-06-26","o":16.75,"h":16.75,"l":16.7,"c":16.7,"v":500},{"t":"2024-06-27","o":16.63,"h":16.63,"l":16.63,"c":16.63,"v":100},{"t":"2024-06-28","o":16.76,"h":16.79,"l":16.523,"c":16.79,"v":2800},{"t":"2024-07-01","o":16.68,"h":16.79,"l":16.625,"c":16.625,"v":500},{"t":"2024-07-02","o":16.65,"h":16.65,"l":16.33,"c":16.33,"v":2500},{"t":"2024-07-03","o":16.05,"h":16.05,"l":16.05,"c":16.05,"v":100},{"t":"2024-07-05","o":15.888,"h":15.888,"l":15.888,"c":15.888,"v":200},{"t":"2024-07-08","o":16.149,"h":16.19,"l":15.883,"c":15.94,"v":5700},{"t":"2024-07-09","o":16.17,"h":16.17,"l":16.065,"c":16.065,"v":300},{"t":"2024-07-10","o":16.21,"h":16.21,"l":15.96,"c":16.115,"v":2100},{"t":"2024-07-11","o":16.185,"h":16.185,"l":16.185,"c":16.185,"v":100},{"t":"2024-07-12","o":16.24,"h":16.24,"l":16.085,"c":16.085,"v":400},{"t":"2024-07-15","o":16.21,"h":16.21,"l":15.96,"c":15.96,"v":700},{"t":"2024-07-16","o":15.918,"h":15.918,"l":15.67,"c":15.67,"v":1500},{"t":"2024-07-17","o":15.7,"h":15.99,"l":15.7,"c":15.916,"v":43500},{"t":"2024-07-18","o":16.12,"h":16.14,"l":16.02,"c":16.02,"v":30500},{"t":"2024-07-19","o":16.42,"h":16.58,"l":16.42,"c":16.5,"v":4100},{"t":"2024-07-22","o":16.675,"h":16.83,"l":16.4,"c":16.82,"v":54200},{"t":"2024-07-23","o":16.34,"h":16.675,"l":16.34,"c":16.565,"v":2700},{"t":"2024-07-24","o":16.4,"h":16.4,"l":16.08,"c":16.286,"v":6300},{"t":"2024-07-25","o":16.26,"h":16.26,"l":16.114,"c":16.114,"v":300},{"t":"2024-07-26","o":16.019,"h":16.019,"l":15.73,"c":15.87,"v":3900},{"t":"2024-07-29","o":15.92,"h":15.92,"l":15.74,"c":15.74,"v":400},{"t":"2024-07-30","o":15.52,"h":15.54,"l":15.395,"c":15.395,"v":500},{"t":"2024-07-31","o":15.25,"h":15.315,"l":15.15,"c":15.15,"v":2100},{"t":"2024-08-01","o":15.25,"h":15.54,"l":15.25,"c":15.505,"v":2200},{"t":"2024-08-02","o":15.32,"h":15.32,"l":14.874,"c":15.045,"v":2400},{"t":"2024-08-05","o":15.0,"h":15.0,"l":14.87,"c":14.87,"v":500},{"t":"2024-08-06","o":15.199,"h":15.199,"l":15.11,"c":15.11,"v":2200},{"t":"2024-08-07","o":15.11,"h":15.11,"l":15.06,"c":15.06,"v":200},{"t":"2024-08-08","o":15.015,"h":15.04,"l":14.74,"c":14.74,"v":7400},{"t":"2024-08-09","o":14.874,"h":14.874,"l":14.781,"c":14.781,"v":2900},{"t":"2024-08-12","o":14.642,"h":14.642,"l":14.642,"c":14.642,"v":100},{"t":"2024-08-13","o":14.728,"h":14.728,"l":14.465,"c":14.465,"v":2800},{"t":"2024-08-14","o":14.82,"h":15.1,"l":14.82,"c":15.06,"v":1200},{"t":"2024-08-15","o":15.434,"h":15.434,"l":15.33,"c":15.33,"v":1300},{"t":"2024-08-16","o":15.65,"h":15.803,"l":15.65,"c":15.7,"v":400},{"t":"2024-08-19","o":15.709,"h":15.71,"l":15.35,"c":15.425,"v":500},{"t":"2024-08-20","o":15.306,"h":15.4,"l":15.28,"c":15.28,"v":700},{"t":"2024-08-21","o":15.51,"h":15.6,"l":15.4,"c":15.6,"v":1100},{"t":"2024-08-22","o":15.44,"h":15.44,"l":15.29,"c":15.29,"v":400},{"t":"2024-08-23","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":100},{"t":"2024-08-26","o":15.21,"h":15.21,"l":15.21,"c":15.21,"v":100},{"t":"2024-08-27","o":15.19,"h":15.19,"l":15.035,"c":15.035,"v":300},{"t":"2024-08-28","o":14.88,"h":14.88,"l":14.745,"c":14.745,"v":400},{"t":"2024-08-29","o":14.72,"h":14.72,"l":14.573,"c":14.573,"v":600},{"t":"2024-08-30","o":14.84,"h":15.04,"l":14.812,"c":15.04,"v":1900},{"t":"2024-09-03","o":14.658,"h":14.658,"l":14.532,"c":14.532,"v":300},{"t":"2024-09-04","o":14.445,"h":14.445,"l":14.445,"c":14.445,"v":100},{"t":"2024-09-05","o":14.585,"h":14.67,"l":14.58,"c":14.67,"v":2300},{"t":"2024-09-06","o":14.72,"h":15.22,"l":14.72,"c":15.045,"v":2500},{"t":"2024-09-09","o":14.79,"h":14.93,"l":14.79,"c":14.93,"v":300},{"t":"2024-09-10","o":15.015,"h":15.015,"l":15.015,"c":15.015,"v":100},{"t":"2024-09-11","o":15.2,"h":15.2,"l":15.135,"c":15.135,"v":400},{"t":"2024-09-12","o":15.15,"h":15.25,"l":15.15,"c":15.2,"v":500},{"t":"2024-09-13","o":15.1,"h":15.1,"l":14.965,"c":14.965,"v":500},{"t":"2024-09-16","o":14.95,"h":14.95,"l":14.62,"c":14.68,"v":17500},{"t":"2024-09-17","o":14.68,"h":14.86,"l":14.68,"c":14.8,"v":5200},{"t":"2024-09-18","o":14.905,"h":14.905,"l":14.905,"c":14.905,"v":100},{"t":"2024-09-19","o":15.3,"h":15.3,"l":15.1,"c":15.28,"v":5100},{"t":"2024-09-20","o":15.0,"h":15.13,"l":14.952,"c":15.005,"v":1700},{"t":"2024-09-23","o":14.85,"h":14.9,"l":14.78,"c":14.78,"v":1000},{"t":"2024-09-24","o":14.71,"h":14.73,"l":14.68,"c":14.713,"v":5400},{"t":"2024-09-25","o":14.72,"h":14.72,"l":14.605,"c":14.605,"v":300},{"t":"2024-09-26","o":14.73,"h":14.73,"l":14.675,"c":14.675,"v":600},{"t":"2024-09-27","o":14.7,"h":14.7,"l":14.54,"c":14.54,"v":800},{"t":"2024-09-30","o":14.46,"h":14.759,"l":14.46,"c":14.755,"v":1500},{"t":"2024-10-01","o":14.99,"h":15.6,"l":14.946,"c":15.6,"v":4600},{"t":"2024-10-02","o":15.809,"h":15.809,"l":15.705,"c":15.705,"v":200},{"t":"2024-10-03","o":15.774,"h":16.27,"l":15.774,"c":16.205,"v":8800},{"t":"2024-10-04","o":16.56,"h":16.56,"l":16.35,"c":16.356,"v":1800},{"t":"2024-10-07","o":15.945,"h":16.1,"l":15.945,"c":16.01,"v":3100},{"t":"2024-10-08","o":15.802,"h":15.82,"l":15.6,"c":15.71,"v":3400},{"t":"2024-10-09","o":15.09,"h":15.235,"l":15.09,"c":15.235,"v":400},{"t":"2024-10-10","o":15.108,"h":15.3,"l":15.0,"c":15.24,"v":5900},{"t":"2024-10-11","o":15.53,"h":15.53,"l":15.53,"c":15.53,"v":100},{"t":"2024-10-14","o":15.315,"h":15.315,"l":15.315,"c":15.315,"v":100},{"t":"2024-10-15","o":14.8,"h":14.858,"l":14.2,"c":14.2,"v":4900},{"t":"2024-10-16","o":14.73,"h":15.33,"l":14.73,"c":15.19,"v":1200},{"t":"2024-10-17","o":15.24,"h":15.28,"l":15.231,"c":15.28,"v":700},{"t":"2024-10-18","o":15.437,"h":15.9,"l":15.33,"c":15.9,"v":3800},{"t":"2024-10-21","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":100},{"t":"2024-10-22","o":15.02,"h":15.105,"l":15.02,"c":15.105,"v":300},{"t":"2024-10-23","o":14.76,"h":14.76,"l":14.45,"c":14.45,"v":1100},{"t":"2024-10-24","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":200},{"t":"2024-10-25","o":14.68,"h":14.68,"l":14.639,"c":14.639,"v":5100},{"t":"2024-10-28","o":13.94,"h":13.95,"l":13.78,"c":13.935,"v":46500},{"t":"2024-10-29","o":13.95,"h":13.95,"l":13.45,"c":13.571,"v":49700},{"t":"2024-10-30","o":13.275,"h":13.3,"l":13.271,"c":13.3,"v":300},{"t":"2024-10-31","o":12.98,"h":12.98,"l":12.66,"c":12.77,"v":10600},{"t":"2024-11-01","o":12.865,"h":12.865,"l":12.73,"c":12.828,"v":29100},{"t":"2024-11-04","o":12.52,"h":12.52,"l":12.2,"c":12.2,"v":5300},{"t":"2024-11-05","o":12.235,"h":12.235,"l":12.235,"c":12.235,"v":100},{"t":"2024-11-06","o":12.1,"h":12.1,"l":11.58,"c":11.7,"v":5400},{"t":"2024-11-07","o":11.305,"h":11.43,"l":11.305,"c":11.316,"v":2400},{"t":"2024-11-08","o":11.76,"h":11.79,"l":11.605,"c":11.79,"v":1200},{"t":"2024-11-11","o":11.8,"h":12.16,"l":11.8,"c":12.14,"v":1000},{"t":"2024-11-12","o":12.49,"h":12.49,"l":12.258,"c":12.33,"v":600},{"t":"2024-11-13","o":12.08,"h":12.08,"l":12.08,"c":12.08,"v":100},{"t":"2024-11-14","o":12.43,"h":12.7,"l":12.43,"c":12.58,"v":1200},{"t":"2024-11-15","o":12.59,"h":12.765,"l":12.59,"c":12.765,"v":500},{"t":"2024-11-18","o":12.75,"h":12.86,"l":12.75,"c":12.86,"v":100},{"t":"2024-11-19","o":12.756,"h":12.756,"l":12.756,"c":12.756,"v":100},{"t":"2024-11-20","o":12.16,"h":12.16,"l":12.16,"c":12.16,"v":100},{"t":"2024-11-21","o":12.11,"h":12.11,"l":12.11,"c":12.11,"v":100},{"t":"2024-11-22","o":11.9,"h":12.04,"l":11.9,"c":12.04,"v":2600},{"t":"2024-11-25","o":11.7,"h":11.7,"l":11.43,"c":11.43,"v":2900},{"t":"2024-11-26","o":11.32,"h":11.32,"l":11.07,"c":11.07,"v":400},{"t":"2024-11-27","o":11.04,"h":11.5,"l":11.03,"c":11.5,"v":2600},{"t":"2024-11-29","o":11.36,"h":11.36,"l":11.265,"c":11.265,"v":200},{"t":"2024-12-02","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":200},{"t":"2024-12-03","o":10.917,"h":10.98,"l":10.835,"c":10.86,"v":2800},{"t":"2024-12-04","o":10.99,"h":11.2,"l":10.99,"c":11.2,"v":400},{"t":"2024-12-05","o":11.11,"h":11.189,"l":10.97,"c":10.97,"v":600},{"t":"2024-12-06","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":100},{"t":"2024-12-09","o":10.37,"h":10.377,"l":10.315,"c":10.315,"v":500},{"t":"2024-12-10","o":10.01,"h":10.01,"l":9.73,"c":9.825,"v":2100},{"t":"2024-12-11","o":10.287,"h":10.323,"l":9.565,"c":9.565,"v":6200},{"t":"2024-12-12","o":10.255,"h":10.255,"l":10.255,"c":10.255,"v":100},{"t":"2024-12-13","o":10.19,"h":10.19,"l":9.96,"c":9.96,"v":100},{"t":"2024-12-16","o":10.09,"h":10.15,"l":10.09,"c":10.15,"v":800},{"t":"2024-12-17","o":10.0,"h":10.0,"l":9.96,"c":9.96,"v":500},{"t":"2024-12-18","o":10.093,"h":10.093,"l":10.08,"c":10.08,"v":300},{"t":"2024-12-19","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"t":"2024-12-20","o":10.105,"h":10.105,"l":10.105,"c":10.105,"v":100},{"t":"2024-12-23","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":400},{"t":"2024-12-24","o":10.0,"h":10.0,"l":9.95,"c":9.95,"v":400},{"t":"2024-12-26","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":100},{"t":"2024-12-27","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100},{"t":"2024-12-30","o":10.07,"h":10.07,"l":9.88,"c":9.915,"v":2700},{"t":"2024-12-31","o":9.9,"h":9.9,"l":9.76,"c":9.818,"v":1700},{"t":"2025-01-02","o":9.96,"h":9.96,"l":9.8,"c":9.885,"v":500},{"t":"2025-01-03","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":200},{"t":"2025-01-06","o":9.369,"h":9.37,"l":9.06,"c":9.06,"v":1000},{"t":"2025-01-07","o":9.15,"h":9.36,"l":9.12,"c":9.36,"v":9600},{"t":"2025-01-08","o":9.385,"h":10.02,"l":9.27,"c":9.923,"v":27400},{"t":"2025-01-10","o":11.03,"h":12.7,"l":10.896,"c":12.11,"v":9900},{"t":"2025-01-13","o":13.9,"h":13.9,"l":12.9,"c":12.9,"v":13500},{"t":"2025-01-14","o":14.25,"h":14.635,"l":12.5,"c":12.5,"v":18700},{"t":"2025-01-15","o":12.46,"h":13.009,"l":12.45,"c":12.825,"v":6800},{"t":"2025-01-16","o":12.79,"h":12.79,"l":12.02,"c":12.06,"v":22800},{"t":"2025-01-17","o":11.93,"h":12.259,"l":11.884,"c":12.017,"v":3800},{"t":"2025-01-21","o":11.05,"h":11.17,"l":10.427,"c":10.427,"v":2300},{"t":"2025-01-22","o":11.426,"h":11.426,"l":10.76,"c":10.76,"v":2400},{"t":"2025-01-23","o":10.74,"h":10.74,"l":10.32,"c":10.63,"v":2300},{"t":"2025-01-24","o":10.48,"h":10.89,"l":10.46,"c":10.695,"v":8900},{"t":"2025-01-27","o":10.73,"h":10.73,"l":10.38,"c":10.52,"v":6400},{"t":"2025-01-28","o":10.97,"h":11.259,"l":10.97,"c":11.259,"v":1000},{"t":"2025-01-29","o":11.43,"h":11.595,"l":11.43,"c":11.595,"v":600},{"t":"2025-01-30","o":11.845,"h":12.015,"l":11.775,"c":11.775,"v":1500},{"t":"2025-01-31","o":11.93,"h":11.93,"l":11.79,"c":11.89,"v":2400},{"t":"2025-02-03","o":12.5,"h":12.605,"l":12.242,"c":12.35,"v":3300},{"t":"2025-02-04","o":12.67,"h":13.17,"l":12.34,"c":13.17,"v":3900},{"t":"2025-02-05","o":12.704,"h":12.89,"l":12.615,"c":12.615,"v":1600},{"t":"2025-02-06","o":11.56,"h":12.127,"l":11.56,"c":12.11,"v":4600},{"t":"2025-02-07","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":600},{"t":"2025-02-10","o":11.515,"h":11.515,"l":11.515,"c":11.515,"v":200},{"t":"2025-02-11","o":11.07,"h":11.07,"l":10.83,"c":10.83,"v":1500},{"t":"2025-02-12","o":11.01,"h":11.275,"l":11.01,"c":11.275,"v":500},{"t":"2025-02-13","o":11.15,"h":11.85,"l":11.12,"c":11.705,"v":3000},{"t":"2025-02-14","o":11.96,"h":12.3,"l":11.96,"c":12.3,"v":1200},{"t":"2025-02-18","o":11.914,"h":11.94,"l":11.735,"c":11.735,"v":1700},{"t":"2025-02-19","o":11.615,"h":11.615,"l":11.5,"c":11.5,"v":100},{"t":"2025-02-20","o":11.31,"h":11.31,"l":11.025,"c":11.025,"v":1000},{"t":"2025-02-21","o":10.85,"h":10.934,"l":10.85,"c":10.934,"v":200},{"t":"2025-02-24","o":10.83,"h":10.83,"l":10.634,"c":10.634,"v":600},{"t":"2025-02-25","o":10.867,"h":10.94,"l":10.867,"c":10.94,"v":200},{"t":"2025-02-26","o":10.825,"h":10.825,"l":10.825,"c":10.825,"v":100},{"t":"2025-02-27","o":10.59,"h":10.63,"l":10.59,"c":10.63,"v":600},{"t":"2025-02-28","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":100},{"t":"2025-03-03","o":10.47,"h":10.53,"l":10.428,"c":10.428,"v":5600},{"t":"2025-03-04","o":10.63,"h":10.66,"l":10.63,"c":10.66,"v":100},{"t":"2025-03-05","o":10.36,"h":10.41,"l":10.339,"c":10.339,"v":1500},{"t":"2025-03-06","o":10.16,"h":10.16,"l":10.04,"c":10.04,"v":900},{"t":"2025-03-07","o":10.1,"h":10.43,"l":10.1,"c":10.43,"v":1500},{"t":"2025-03-10","o":10.47,"h":10.47,"l":10.22,"c":10.41,"v":7400},{"t":"2025-03-11","o":10.48,"h":10.55,"l":10.45,"c":10.45,"v":1200},{"t":"2025-03-12","o":10.67,"h":10.67,"l":10.55,"c":10.55,"v":100},{"t":"2025-03-13","o":10.45,"h":10.646,"l":10.28,"c":10.646,"v":500},{"t":"2025-03-14","o":10.55,"h":10.55,"l":10.539,"c":10.539,"v":200},{"t":"2025-03-17","o":10.775,"h":10.8,"l":10.695,"c":10.695,"v":3000},{"t":"2025-03-18","o":10.845,"h":10.845,"l":10.845,"c":10.845,"v":100},{"t":"2025-03-19","o":10.9,"h":10.9,"l":10.84,"c":10.84,"v":2500},{"t":"2025-03-20","o":10.98,"h":10.994,"l":10.97,"c":10.994,"v":700},{"t":"2025-03-21","o":10.89,"h":10.944,"l":10.815,"c":10.815,"v":400},{"t":"2025-03-24","o":10.67,"h":10.735,"l":10.67,"c":10.735,"v":200},{"t":"2025-03-25","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":100},{"t":"2025-03-26","o":10.785,"h":10.785,"l":10.785,"c":10.785,"v":100},{"t":"2025-03-27","o":10.92,"h":11.125,"l":10.9,"c":11.125,"v":2300},{"t":"2025-03-28","o":11.15,"h":11.15,"l":10.985,"c":10.985,"v":500},{"t":"2025-03-31","o":10.99,"h":11.025,"l":10.72,"c":10.91,"v":1800},{"t":"2025-04-01","o":10.83,"h":10.83,"l":10.75,"c":10.81,"v":1700},{"t":"2025-04-02","o":10.71,"h":10.815,"l":10.66,"c":10.815,"v":1800},{"t":"2025-04-03","o":10.915,"h":10.915,"l":10.571,"c":10.725,"v":800},{"t":"2025-04-04","o":10.32,"h":10.53,"l":10.3,"c":10.53,"v":1500},{"t":"2025-04-07","o":10.205,"h":10.205,"l":10.205,"c":10.205,"v":100},{"t":"2025-04-08","o":10.1,"h":10.135,"l":10.0,"c":10.135,"v":1500},{"t":"2025-04-09","o":10.0,"h":10.37,"l":10.0,"c":10.225,"v":3100},{"t":"2025-04-10","o":10.19,"h":10.6,"l":10.19,"c":10.6,"v":2000},{"t":"2025-04-11","o":10.48,"h":10.595,"l":10.48,"c":10.595,"v":500},{"t":"2025-04-14","o":10.54,"h":10.69,"l":10.5,"c":10.69,"v":900},{"t":"2025-04-15","o":10.721,"h":10.721,"l":10.66,"c":10.66,"v":2400},{"t":"2025-04-16","o":10.63,"h":11.65,"l":10.63,"c":11.65,"v":4900},{"t":"2025-04-17","o":11.8,"h":11.82,"l":11.375,"c":11.375,"v":500},{"t":"2025-04-21","o":11.498,"h":11.498,"l":11.24,"c":11.37,"v":800},{"t":"2025-04-22","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":100},{"t":"2025-04-23","o":11.71,"h":11.72,"l":11.35,"c":11.525,"v":2300},{"t":"2025-04-24","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":100},{"t":"2025-04-25","o":11.279,"h":11.61,"l":11.279,"c":11.595,"v":1300},{"t":"2025-04-28","o":11.604,"h":11.67,"l":11.31,"c":11.595,"v":11200},{"t":"2025-04-29","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":100},{"t":"2025-04-30","o":11.614,"h":11.614,"l":11.43,"c":11.43,"v":1600},{"t":"2025-05-01","o":11.74,"h":11.74,"l":11.67,"c":11.67,"v":300},{"t":"2025-05-02","o":11.88,"h":12.18,"l":11.88,"c":12.03,"v":3800},{"t":"2025-05-05","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":3800},{"t":"2025-05-06","o":12.14,"h":12.14,"l":11.755,"c":11.755,"v":2300},{"t":"2025-05-07","o":11.87,"h":11.87,"l":11.525,"c":11.525,"v":300},{"t":"2025-05-08","o":11.26,"h":11.602,"l":11.23,"c":11.535,"v":10300},{"t":"2025-05-09","o":11.709,"h":11.75,"l":11.709,"c":11.74,"v":1000},{"t":"2025-05-12","o":11.68,"h":11.922,"l":11.68,"c":11.915,"v":800},{"t":"2025-05-13","o":12.06,"h":12.06,"l":11.71,"c":11.74,"v":4600},{"t":"2025-05-14","o":11.742,"h":11.875,"l":11.742,"c":11.875,"v":300},{"t":"2025-05-15","o":11.93,"h":12.125,"l":11.93,"c":12.125,"v":600},{"t":"2025-05-16","o":12.24,"h":12.24,"l":11.87,"c":12.079,"v":3100},{"t":"2025-05-19","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"t":"2025-05-20","o":11.609,"h":11.675,"l":11.609,"c":11.675,"v":1100},{"t":"2025-05-21","o":11.72,"h":11.74,"l":11.54,"c":11.65,"v":10500},{"t":"2025-05-22","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":500},{"t":"2025-05-23","o":11.5,"h":11.5,"l":11.36,"c":11.36,"v":2700},{"t":"2025-05-27","o":10.95,"h":11.0,"l":10.45,"c":10.45,"v":1300},{"t":"2025-05-28","o":10.65,"h":10.65,"l":10.52,"c":10.52,"v":1000},{"t":"2025-05-29","o":10.65,"h":10.65,"l":10.523,"c":10.55,"v":500},{"t":"2025-05-30","o":10.67,"h":10.75,"l":10.67,"c":10.75,"v":600},{"t":"2025-06-02","o":10.1,"h":10.34,"l":9.6,"c":10.33,"v":13500},{"t":"2025-06-03","o":10.02,"h":10.1,"l":9.85,"c":9.89,"v":1600},{"t":"2025-06-04","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":100},{"t":"2025-06-05","o":10.095,"h":10.095,"l":10.095,"c":10.095,"v":100},{"t":"2025-06-06","o":10.2,"h":10.23,"l":10.125,"c":10.125,"v":1200},{"t":"2025-06-09","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":100},{"t":"2025-06-10","o":10.145,"h":10.145,"l":10.145,"c":10.145,"v":100},{"t":"2025-06-11","o":10.05,"h":10.05,"l":9.66,"c":9.845,"v":1400},{"t":"2025-06-12","o":9.969,"h":9.969,"l":9.71,"c":9.928,"v":600},{"t":"2025-06-13","o":11.22,"h":11.22,"l":10.86,"c":11.055,"v":29700},{"t":"2025-06-16","o":12.92,"h":12.92,"l":11.25,"c":11.25,"v":4900},{"t":"2025-06-17","o":10.86,"h":11.86,"l":10.75,"c":11.752,"v":9500},{"t":"2025-06-18","o":11.65,"h":12.89,"l":11.22,"c":11.48,"v":20500},{"t":"2025-06-20","o":11.52,"h":12.51,"l":11.25,"c":12.51,"v":6900},{"t":"2025-06-23","o":12.82,"h":13.5,"l":12.33,"c":13.5,"v":19300},{"t":"2025-06-24","o":12.38,"h":12.431,"l":10.98,"c":12.0,"v":7900},{"t":"2025-06-25","o":10.83,"h":11.04,"l":10.51,"c":10.88,"v":7500},{"t":"2025-06-26","o":10.57,"h":10.74,"l":10.57,"c":10.74,"v":1100},{"t":"2025-06-27","o":10.55,"h":10.7,"l":10.55,"c":10.68,"v":8700},{"t":"2025-06-30","o":10.6,"h":10.645,"l":10.28,"c":10.645,"v":4300},{"t":"2025-07-01","o":10.49,"h":10.78,"l":10.412,"c":10.412,"v":1700},{"t":"2025-07-02","o":10.17,"h":10.26,"l":10.17,"c":10.256,"v":3800},{"t":"2025-07-03","o":10.093,"h":10.605,"l":10.093,"c":10.605,"v":1100},{"t":"2025-07-07","o":10.939,"h":11.18,"l":10.939,"c":11.18,"v":700},{"t":"2025-07-08","o":10.976,"h":10.976,"l":10.83,"c":10.88,"v":2000},{"t":"2025-07-09","o":10.88,"h":11.245,"l":10.88,"c":11.245,"v":2800},{"t":"2025-07-10","o":11.4,"h":11.41,"l":11.2,"c":11.27,"v":1900},{"t":"2025-07-11","o":11.4,"h":11.4,"l":11.26,"c":11.33,"v":900},{"t":"2025-07-14","o":11.313,"h":11.4,"l":11.313,"c":11.37,"v":3800},{"t":"2025-07-15","o":11.795,"h":11.795,"l":11.795,"c":11.795,"v":300},{"t":"2025-07-16","o":11.63,"h":11.63,"l":11.475,"c":11.475,"v":500},{"t":"2025-07-17","o":11.47,"h":11.47,"l":11.387,"c":11.387,"v":500},{"t":"2025-07-18","o":11.509,"h":11.509,"l":11.509,"c":11.509,"v":200},{"t":"2025-07-21","o":11.28,"h":11.438,"l":11.28,"c":11.438,"v":4200},{"t":"2025-07-22","o":11.26,"h":11.26,"l":10.91,"c":11.08,"v":3600},{"t":"2025-07-23","o":10.96,"h":10.96,"l":10.88,"c":10.885,"v":700},{"t":"2025-07-24","o":10.815,"h":10.815,"l":10.815,"c":10.815,"v":100},{"t":"2025-07-25","o":10.885,"h":10.885,"l":10.885,"c":10.885,"v":100},{"t":"2025-07-28","o":10.915,"h":10.915,"l":10.915,"c":10.915,"v":100},{"t":"2025-07-29","o":10.905,"h":10.905,"l":10.879,"c":10.89,"v":1000},{"t":"2025-07-30","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":100},{"t":"2025-07-31","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":200},{"t":"2025-08-01","o":11.4,"h":11.63,"l":11.4,"c":11.525,"v":1400},{"t":"2025-08-04","o":11.701,"h":11.701,"l":11.65,"c":11.65,"v":2300},{"t":"2025-08-05","o":11.705,"h":11.705,"l":11.705,"c":11.705,"v":100},{"t":"2025-08-06","o":11.8,"h":11.91,"l":11.77,"c":11.77,"v":800},{"t":"2025-08-07","o":11.91,"h":11.92,"l":11.765,"c":11.765,"v":500},{"t":"2025-08-08","o":11.62,"h":11.795,"l":11.601,"c":11.795,"v":1200},{"t":"2025-08-11","o":11.61,"h":11.63,"l":11.61,"c":11.61,"v":7600},{"t":"2025-08-12","o":11.49,"h":11.49,"l":11.23,"c":11.23,"v":3400},{"t":"2025-08-13","o":11.307,"h":11.417,"l":11.2,"c":11.417,"v":5000},{"t":"2025-08-14","o":11.555,"h":11.555,"l":11.555,"c":11.555,"v":0},{"t":"2025-08-15","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"t":"2025-08-18","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"t":"2025-08-19","o":11.63,"h":12.09,"l":11.57,"c":12.09,"v":600},{"t":"2025-08-20","o":11.922,"h":12.06,"l":11.922,"c":12.06,"v":500},{"t":"2025-08-21","o":12.09,"h":12.511,"l":12.09,"c":12.465,"v":1100},{"t":"2025-08-22","o":12.58,"h":12.76,"l":12.58,"c":12.76,"v":800},{"t":"2025-08-25","o":12.752,"h":12.765,"l":12.752,"c":12.765,"v":300},{"t":"2025-08-26","o":12.644,"h":12.644,"l":12.5,"c":12.59,"v":1000},{"t":"2025-08-27","o":12.5,"h":12.5,"l":12.44,"c":12.44,"v":400},{"t":"2025-08-28","o":12.644,"h":12.644,"l":12.63,"c":12.63,"v":200},{"t":"2025-08-29","o":12.63,"h":12.63,"l":12.63,"c":12.63,"v":100},{"t":"2025-09-02","o":12.9,"h":12.9,"l":12.835,"c":12.835,"v":100},{"t":"2025-09-03","o":12.84,"h":13.38,"l":12.83,"c":13.21,"v":2700},{"t":"2025-09-04","o":13.37,"h":13.5,"l":13.166,"c":13.5,"v":1500},{"t":"2025-09-05","o":13.49,"h":14.35,"l":13.47,"c":14.16,"v":16700},{"t":"2025-09-08","o":13.82,"h":14.59,"l":13.82,"c":13.975,"v":7300},{"t":"2025-09-09","o":13.8,"h":14.15,"l":13.75,"c":13.895,"v":5800},{"t":"2025-09-10","o":13.773,"h":14.04,"l":13.732,"c":13.994,"v":900},{"t":"2025-09-11","o":13.79,"h":14.02,"l":13.79,"c":13.9,"v":26800},{"t":"2025-09-12","o":14.41,"h":15.38,"l":14.41,"c":15.124,"v":18400},{"t":"2025-09-15","o":14.86,"h":15.55,"l":14.82,"c":15.01,"v":5800},{"t":"2025-09-16","o":15.015,"h":15.015,"l":14.892,"c":15.015,"v":600},{"t":"2025-09-17","o":15.22,"h":15.305,"l":15.02,"c":15.06,"v":1300},{"t":"2025-09-18","o":15.04,"h":15.04,"l":14.86,"c":15.035,"v":500},{"t":"2025-09-19","o":14.963,"h":15.17,"l":14.744,"c":14.744,"v":4400},{"t":"2025-09-22","o":14.67,"h":14.85,"l":14.6,"c":14.725,"v":2100},{"t":"2025-09-23","o":15.152,"h":15.16,"l":15.152,"c":15.16,"v":300},{"t":"2025-09-24","o":15.149,"h":15.34,"l":15.055,"c":15.085,"v":3700},{"t":"2025-09-25","o":14.94,"h":15.32,"l":14.894,"c":15.257,"v":8200},{"t":"2025-09-26","o":15.43,"h":15.43,"l":15.119,"c":15.14,"v":2400},{"t":"2025-09-29","o":14.972,"h":15.33,"l":14.8,"c":14.87,"v":2500},{"t":"2025-09-30","o":14.88,"h":14.88,"l":14.61,"c":14.745,"v":7600},{"t":"2025-10-01","o":14.61,"h":14.61,"l":13.58,"c":13.58,"v":16700},{"t":"2025-10-02","o":13.941,"h":13.941,"l":13.7,"c":13.924,"v":9900},{"t":"2025-10-03","o":13.85,"h":14.54,"l":13.85,"c":14.268,"v":5600},{"t":"2025-10-06","o":14.34,"h":14.396,"l":14.3,"c":14.326,"v":2900},{"t":"2025-10-07","o":14.3,"h":14.3,"l":13.89,"c":13.941,"v":4500},{"t":"2025-10-08","o":13.97,"h":14.289,"l":13.97,"c":14.289,"v":2700},{"t":"2025-10-09","o":14.455,"h":15.35,"l":14.32,"c":15.216,"v":15500},{"t":"2025-10-10","o":15.45,"h":16.289,"l":15.43,"c":16.215,"v":24900},{"t":"2025-10-13","o":16.211,"h":16.405,"l":15.335,"c":16.179,"v":21000},{"t":"2025-10-14","o":16.02,"h":16.165,"l":15.895,"c":16.1,"v":4800},{"t":"2025-10-15","o":15.784,"h":16.12,"l":15.46,"c":16.12,"v":8400},{"t":"2025-10-16","o":16.155,"h":16.175,"l":16.04,"c":16.175,"v":1300},{"t":"2025-10-17","o":16.24,"h":16.24,"l":16.24,"c":16.24,"v":100},{"t":"2025-10-20","o":16.5,"h":16.5,"l":16.06,"c":16.41,"v":35600},{"t":"2025-10-21","o":16.02,"h":16.02,"l":15.704,"c":15.704,"v":3000},{"t":"2025-10-22","o":15.413,"h":15.495,"l":15.413,"c":15.495,"v":400},{"t":"2025-10-23","o":15.83,"h":17.295,"l":15.525,"c":16.668,"v":52700},{"t":"2025-10-24","o":17.135,"h":17.135,"l":16.83,"c":16.865,"v":2500},{"t":"2025-10-27","o":16.865,"h":16.925,"l":16.865,"c":16.925,"v":500},{"t":"2025-10-28","o":17.33,"h":17.34,"l":17.215,"c":17.215,"v":1300},{"t":"2025-10-29","o":17.91,"h":18.4,"l":17.85,"c":18.238,"v":23200},{"t":"2025-10-30","o":18.4,"h":18.8,"l":18.125,"c":18.203,"v":11000},{"t":"2025-10-31","o":18.21,"h":18.4,"l":17.78,"c":17.997,"v":2700},{"t":"2025-11-03","o":18.335,"h":18.335,"l":17.231,"c":18.0,"v":57000},{"t":"2025-11-04","o":17.57,"h":18.27,"l":17.1,"c":18.04,"v":23400},{"t":"2025-11-05","o":17.48,"h":17.858,"l":17.4,"c":17.858,"v":9000},{"t":"2025-11-06","o":18.18,"h":18.61,"l":18.18,"c":18.535,"v":7600},{"t":"2025-11-07","o":18.251,"h":18.79,"l":18.01,"c":18.495,"v":13200},{"t":"2025-11-10","o":18.6,"h":18.82,"l":18.22,"c":18.651,"v":31900},{"t":"2025-11-11","o":18.99,"h":19.45,"l":18.775,"c":19.165,"v":8900},{"t":"2025-11-12","o":19.85,"h":20.67,"l":19.53,"c":20.649,"v":46000},{"t":"2025-11-13","o":23.53,"h":23.53,"l":21.57,"c":22.3,"v":30100},{"t":"2025-11-14","o":22.3,"h":22.43,"l":21.86,"c":22.206,"v":8200},{"t":"2025-11-17","o":22.42,"h":22.42,"l":21.54,"c":21.65,"v":10600},{"t":"2025-11-18","o":20.71,"h":21.628,"l":20.385,"c":21.09,"v":25400},{"t":"2025-11-19","o":21.301,"h":22.32,"l":21.3,"c":21.755,"v":14900},{"t":"2025-11-20","o":22.955,"h":23.5,"l":22.927,"c":23.406,"v":24100},{"t":"2025-11-21","o":23.16,"h":23.176,"l":22.94,"c":23.015,"v":6100},{"t":"2025-11-24","o":23.52,"h":24.07,"l":23.24,"c":23.597,"v":14400},{"t":"2025-11-25","o":24.31,"h":24.31,"l":23.012,"c":24.084,"v":22900},{"t":"2025-11-26","o":23.8,"h":23.99,"l":23.5,"c":23.627,"v":5000},{"t":"2025-11-28","o":23.2,"h":25.12,"l":22.72,"c":22.995,"v":9000},{"t":"2025-12-01","o":23.36,"h":24.27,"l":22.64,"c":23.561,"v":37100},{"t":"2025-12-02","o":22.66,"h":22.96,"l":22.0,"c":22.58,"v":17500},{"t":"2025-12-03","o":22.0,"h":22.5,"l":21.8,"c":22.5,"v":22400},{"t":"2025-12-04","o":22.111,"h":22.111,"l":21.21,"c":21.93,"v":4300},{"t":"2025-12-05","o":22.77,"h":22.885,"l":21.924,"c":22.885,"v":5600},{"t":"2025-12-08","o":23.02,"h":23.64,"l":23.02,"c":23.362,"v":28200},{"t":"2025-12-09","o":23.37,"h":23.37,"l":23.0,"c":23.055,"v":8000},{"t":"2025-12-10","o":23.24,"h":24.07,"l":23.24,"c":23.815,"v":11700},{"t":"2025-12-11","o":24.52,"h":24.52,"l":24.03,"c":24.44,"v":14800},{"t":"2025-12-12","o":24.874,"h":25.22,"l":24.82,"c":25.19,"v":14700},{"t":"2025-12-15","o":26.37,"h":26.499,"l":25.585,"c":26.321,"v":27300},{"t":"2025-12-16","o":25.54,"h":25.7,"l":23.95,"c":24.964,"v":31000},{"t":"2025-12-17","o":24.12,"h":24.735,"l":23.75,"c":24.735,"v":12300},{"t":"2025-12-18","o":23.33,"h":23.9,"l":23.25,"c":23.54,"v":8000},{"t":"2025-12-19","o":23.33,"h":24.01,"l":23.33,"c":23.616,"v":2300},{"t":"2025-12-22","o":23.62,"h":23.62,"l":20.71,"c":21.929,"v":65700},{"t":"2025-12-23","o":20.0,"h":20.37,"l":19.15,"c":19.7,"v":15400},{"t":"2025-12-24","o":20.635,"h":20.635,"l":20.09,"c":20.359,"v":7500},{"t":"2025-12-26","o":20.718,"h":20.718,"l":20.295,"c":20.398,"v":5000},{"t":"2025-12-29","o":20.47,"h":20.47,"l":19.03,"c":19.855,"v":47000},{"t":"2025-12-30","o":19.215,"h":19.9,"l":19.215,"c":19.23,"v":11800},{"t":"2025-12-31","o":21.03,"h":21.03,"l":18.8,"c":19.265,"v":3000},{"t":"2026-01-02","o":18.97,"h":19.14,"l":18.33,"c":18.73,"v":7900},{"t":"2026-01-05","o":19.42,"h":19.42,"l":18.58,"c":18.73,"v":6400},{"t":"2026-01-06","o":19.585,"h":19.634,"l":19.44,"c":19.444,"v":2200},{"t":"2026-01-07","o":25.3,"h":25.3,"l":21.23,"c":22.32,"v":22500},{"t":"2026-01-08","o":24.96,"h":24.96,"l":23.734,"c":24.155,"v":8700},{"t":"2026-01-09","o":27.5,"h":27.5,"l":26.0,"c":26.55,"v":17800},{"t":"2026-01-12","o":26.8,"h":26.8,"l":24.6,"c":25.37,"v":32500},{"t":"2026-01-13","o":27.5,"h":29.41,"l":27.242,"c":29.35,"v":28000},{"t":"2026-01-14","o":31.29,"h":33.53,"l":31.29,"c":32.79,"v":55500},{"t":"2026-01-15","o":32.28,"h":33.02,"l":31.25,"c":31.88,"v":22100},{"t":"2026-01-16","o":31.28,"h":32.69,"l":31.28,"c":32.66,"v":11100},{"t":"2026-01-20","o":30.51,"h":31.13,"l":29.371,"c":29.5,"v":13400},{"t":"2026-01-21","o":32.63,"h":32.63,"l":31.1,"c":31.561,"v":3900},{"t":"2026-01-22","o":31.5,"h":32.06,"l":30.65,"c":31.31,"v":5800},{"t":"2026-01-23","o":32.99,"h":33.3,"l":30.437,"c":30.74,"v":5100},{"t":"2026-01-26","o":32.535,"h":32.76,"l":30.87,"c":31.712,"v":42800},{"t":"2026-01-27","o":31.54,"h":34.44,"l":30.5,"c":32.43,"v":98000},{"t":"2026-01-28","o":33.69,"h":33.69,"l":31.621,"c":32.4,"v":16900},{"t":"2026-01-29","o":32.35,"h":34.51,"l":32.29,"c":34.51,"v":15500},{"t":"2026-01-30","o":35.73,"h":37.5,"l":34.45,"c":36.71,"v":24500},{"t":"2026-02-02","o":35.56,"h":37.18,"l":33.26,"c":36.06,"v":85700},{"t":"2026-02-03","o":34.598,"h":35.62,"l":34.0,"c":35.01,"v":11500},{"t":"2026-02-04","o":35.88,"h":36.24,"l":34.44,"c":34.8,"v":21000},{"t":"2026-02-05","o":37.87,"h":37.87,"l":35.0,"c":35.88,"v":29500},{"t":"2026-02-06","o":37.9,"h":40.755,"l":37.615,"c":40.24,"v":63100},{"t":"2026-02-09","o":40.31,"h":40.65,"l":38.55,"c":39.43,"v":30100},{"t":"2026-02-10","o":39.42,"h":39.42,"l":38.25,"c":39.11,"v":14400},{"t":"2026-02-11","o":38.52,"h":39.25,"l":38.27,"c":38.79,"v":11700},{"t":"2026-02-12","o":38.433,"h":38.433,"l":36.31,"c":36.83,"v":23200},{"t":"2026-02-13","o":36.5,"h":39.14,"l":36.5,"c":38.54,"v":12200},{"t":"2026-02-17","o":41.5,"h":42.193,"l":40.65,"c":41.75,"v":67900},{"t":"2026-02-18","o":43.5,"h":44.63,"l":42.9,"c":44.21,"v":59700},{"t":"2026-02-19","o":48.64,"h":48.64,"l":45.0,"c":46.3,"v":103500},{"t":"2026-02-20","o":50.21,"h":50.21,"l":48.23,"c":48.65,"v":50300},{"t":"2026-02-23","o":50.3,"h":52.0,"l":50.0,"c":51.6,"v":60200},{"t":"2026-02-24","o":57.75,"h":57.75,"l":53.5,"c":55.38,"v":104700},{"t":"2026-02-25","o":60.1,"h":60.1,"l":56.77,"c":59.72,"v":82800},{"t":"2026-02-26","o":58.07,"h":59.057,"l":55.15,"c":58.63,"v":111100},{"t":"2026-02-27","o":58.67,"h":58.67,"l":56.68,"c":57.3,"v":54400},{"t":"2026-03-02","o":73.93,"h":75.5,"l":68.85,"c":73.22,"v":234600},{"t":"2026-03-03","o":64.59,"h":70.3,"l":60.0,"c":63.5,"v":327600},{"t":"2026-03-04","o":70.85,"h":72.0,"l":65.61,"c":67.08,"v":199500},{"t":"2026-03-05","o":65.16,"h":65.38,"l":61.37,"c":61.97,"v":86000},{"t":"2026-03-06","o":56.04,"h":58.26,"l":52.99,"c":57.48,"v":122300},{"t":"2026-03-09","o":60.31,"h":65.705,"l":59.22,"c":61.68,"v":182300},{"t":"2026-03-10","o":65.0,"h":65.92,"l":61.63,"c":65.75,"v":68600},{"t":"2026-03-11","o":74.24,"h":74.49,"l":71.13,"c":73.1,"v":105500},{"t":"2026-03-12","o":70.22,"h":70.23,"l":61.45,"c":62.85,"v":83700},{"t":"2026-03-13","o":61.09,"h":67.63,"l":53.25,"c":59.56,"v":126600},{"t":"2026-03-16","o":54.32,"h":75.2,"l":54.01,"c":74.91,"v":166800},{"t":"2026-03-17","o":77.49,"h":77.49,"l":67.98,"c":73.38,"v":105800},{"t":"2026-03-18","o":73.5,"h":80.0,"l":72.49,"c":77.51,"v":90500},{"t":"2026-03-19","o":78.53,"h":80.09,"l":76.58,"c":79.87,"v":57000},{"t":"2026-03-20","o":82.29,"h":94.71,"l":81.05,"c":94.11,"v":120300},{"t":"2026-03-23","o":99.96,"h":110.0,"l":87.931,"c":92.8,"v":146000},{"t":"2026-03-24","o":100.94,"h":103.76,"l":97.5,"c":103.76,"v":94800},{"t":"2026-03-25","o":96.0,"h":96.83,"l":92.0,"c":95.64,"v":71200},{"t":"2026-03-26","o":102.5,"h":114.55,"l":102.02,"c":112.0,"v":138700},{"t":"2026-03-27","o":121.72,"h":124.0,"l":115.5,"c":119.06,"v":186000},{"t":"2026-03-30","o":119.06,"h":126.46,"l":119.06,"c":122.32,"v":349900},{"t":"2026-03-31","o":121.86,"h":122.225,"l":96.72,"c":98.5,"v":244400},{"t":"2026-04-01","o":110.28,"h":122.0,"l":104.0,"c":116.32,"v":186500},{"t":"2026-04-02","o":126.09,"h":134.776,"l":120.655,"c":132.01,"v":163900},{"t":"2026-04-06","o":145.0,"h":147.404,"l":136.398,"c":140.66,"v":160700},{"t":"2026-04-07","o":143.9,"h":145.81,"l":133.421,"c":138.24,"v":193000},{"t":"2026-04-08","o":123.19,"h":148.9,"l":119.81,"c":148.22,"v":294200},{"t":"2026-04-09","o":173.69,"h":179.9,"l":150.73,"c":169.97,"v":184000},{"t":"2026-04-10","o":169.34,"h":170.1,"l":160.8,"c":162.94,"v":95400},{"t":"2026-04-13","o":168.31,"h":171.45,"l":152.0,"c":159.05,"v":156700},{"t":"2026-04-14","o":149.79,"h":156.0,"l":145.4,"c":147.09,"v":163500},{"t":"2026-04-15","o":135.8,"h":137.23,"l":115.342,"c":117.89,"v":142800},{"t":"2026-04-16","o":121.96,"h":126.39,"l":119.355,"c":125.28,"v":73900},{"t":"2026-04-17","o":131.83,"h":148.63,"l":129.975,"c":148.63,"v":161700},{"t":"2026-04-20","o":151.42,"h":151.42,"l":136.38,"c":138.7,"v":98100},{"t":"2026-04-21","o":140.33,"h":141.13,"l":135.0,"c":136.27,"v":38900},{"t":"2026-04-22","o":132.18,"h":132.18,"l":125.1,"c":128.05,"v":44600},{"t":"2026-04-23","o":133.86,"h":142.09,"l":133.86,"c":141.01,"v":78500},{"t":"2026-04-24","o":142.57,"h":145.7,"l":132.0,"c":139.77,"v":41500},{"t":"2026-04-27","o":143.67,"h":144.0,"l":139.0,"c":140.14,"v":36300},{"t":"2026-04-28","o":145.99,"h":158.0,"l":145.99,"c":154.6,"v":69200},{"t":"2026-04-29","o":152.29,"h":156.74,"l":146.49,"c":153.99,"v":67900},{"t":"2026-04-30","o":159.25,"h":163.34,"l":158.01,"c":163.34,"v":42100},{"t":"2026-05-01","o":164.23,"h":177.059,"l":164.23,"c":174.18,"v":88300},{"t":"2026-05-04","o":174.61,"h":176.8,"l":166.0,"c":172.236,"v":73400},{"t":"2026-05-05","o":192.73,"h":216.5,"l":192.73,"c":211.923,"v":130800},{"t":"2026-05-06","o":184.54,"h":188.61,"l":175.0,"c":185.58,"v":111300},{"t":"2026-05-07","o":170.82,"h":175.972,"l":163.346,"c":173.51,"v":69900},{"t":"2026-05-08","o":170.98,"h":176.461,"l":165.0,"c":167.37,"v":72000},{"t":"2026-05-11","o":183.0,"h":183.0,"l":172.99,"c":174.97,"v":66700},{"t":"2026-05-12","o":176.23,"h":179.0,"l":172.04,"c":174.39,"v":54700},{"t":"2026-05-13","o":176.95,"h":180.0,"l":174.44,"c":179.04,"v":59600},{"t":"2026-05-14","o":179.7,"h":180.9,"l":172.0,"c":179.02,"v":43100},{"t":"2026-05-15","o":180.6,"h":186.255,"l":180.0,"c":180.23,"v":65900},{"t":"2026-05-18","o":182.0,"h":185.13,"l":165.0,"c":183.87,"v":82100},{"t":"2026-05-19","o":189.39,"h":192.89,"l":184.5,"c":190.64,"v":187400},{"t":"2026-05-20","o":192.05,"h":194.24,"l":185.01,"c":188.029,"v":135600},{"t":"2026-05-21","o":191.07,"h":193.163,"l":183.29,"c":187.455,"v":204500},{"t":"2026-05-22","o":182.31,"h":184.0,"l":171.0,"c":173.78,"v":215500},{"t":"2026-05-26","o":168.57,"h":171.795,"l":160.0,"c":160.22,"v":125100},{"t":"2026-05-27","o":155.41,"h":156.99,"l":145.5,"c":150.01,"v":141500},{"t":"2026-05-28","o":156.66,"h":169.33,"l":153.45,"c":165.81,"v":311500},{"t":"2026-05-29","o":160.84,"h":162.92,"l":152.825,"c":158.86,"v":402200},{"t":"2026-06-01","o":157.22,"h":171.14,"l":154.95,"c":165.84,"v":213600},{"t":"2026-06-02","o":175.0,"h":181.81,"l":173.04,"c":180.315,"v":63400},{"t":"2026-06-03","o":181.83,"h":190.0,"l":179.33,"c":188.0,"v":102300},{"t":"2026-06-04","o":198.38,"h":215.0,"l":190.58,"c":210.01,"v":136800},{"t":"2026-06-05","o":211.0,"h":211.0,"l":194.1,"c":200.739,"v":246100},{"t":"2026-06-08","o":206.76,"h":212.52,"l":196.0,"c":196.54,"v":355800},{"t":"2026-06-09","o":196.0,"h":207.2,"l":181.16,"c":190.057,"v":215800},{"t":"2026-06-10","o":204.94,"h":204.94,"l":185.05,"c":189.78,"v":169100},{"t":"2026-06-11","o":189.0,"h":198.6,"l":187.02,"c":191.027,"v":268800},{"t":"2026-06-12","o":202.0,"h":211.1,"l":197.01,"c":199.9,"v":143200},{"t":"2026-06-15","o":199.1,"h":208.1,"l":190.56,"c":198.77,"v":144500},{"t":"2026-06-16","o":192.81,"h":197.99,"l":182.0,"c":195.59,"v":51400},{"t":"2026-06-17","o":196.0,"h":211.0,"l":196.0,"c":209.5,"v":104700},{"t":"2026-06-18","o":213.22,"h":221.253,"l":204.82,"c":211.96,"v":93200},{"t":"2026-06-22","o":212.0,"h":222.22,"l":212.0,"c":217.75,"v":32100},{"t":"2026-06-23","o":211.35,"h":223.03,"l":196.2,"c":205.81,"v":87200},{"t":"2026-06-24","o":177.0,"h":180.99,"l":166.0,"c":167.55,"v":173700},{"t":"2026-06-25","o":161.68,"h":162.085,"l":145.01,"c":150.0,"v":100800},{"t":"2026-06-26","o":145.5,"h":147.0,"l":127.0,"c":128.0,"v":35400},{"t":"2026-06-29","o":148.9,"h":165.16,"l":148.9,"c":154.12,"v":186400},{"t":"2026-06-30","o":157.2,"h":157.59,"l":145.858,"c":148.38,"v":107400},{"t":"2026-07-01","o":144.59,"h":156.34,"l":144.59,"c":148.98,"v":60900},{"t":"2026-07-02","o":153.45,"h":179.41,"l":153.45,"c":170.55,"v":94700},{"t":"2026-07-06","o":176.04,"h":176.99,"l":169.55,"c":170.04,"v":156400},{"t":"2026-07-07","o":177.0,"h":187.34,"l":175.36,"c":177.6,"v":110100},{"t":"2026-07-08","o":207.52,"h":216.33,"l":205.92,"c":208.18,"v":140900},{"t":"2026-07-09","o":209.0,"h":213.498,"l":195.82,"c":199.43,"v":143300},{"t":"2026-07-10","o":203.77,"h":212.201,"l":201.64,"c":203.35,"v":188700},{"t":"2026-07-13","o":216.54,"h":218.02,"l":203.155,"c":210.96,"v":126800},{"t":"2026-07-14","o":250.0,"h":275.0,"l":237.26,"c":257.35,"v":112100},{"t":"2026-07-15","o":248.9,"h":252.66,"l":227.561,"c":230.03,"v":167800},{"t":"2026-07-16","o":234.5,"h":239.88,"l":225.23,"c":229.27,"v":195500},{"t":"2026-07-17","o":232.33,"h":232.33,"l":223.5,"c":227.63,"v":159700},{"t":"2026-07-20","o":230.95,"h":233.445,"l":222.03,"c":225.24,"v":202500},{"t":"2026-07-21","o":232.37,"h":251.98,"l":232.37,"c":243.01,"v":183500},{"t":"2026-07-22","o":250.58,"h":250.995,"l":238.01,"c":238.01,"v":261600},{"t":"2026-07-23","o":256.0,"h":257.425,"l":247.07,"c":247.74,"v":101200},{"t":"2026-07-24","o":251.25,"h":251.91,"l":235.97,"c":240.231,"v":67400},{"t":"2026-07-27","o":240.0,"h":242.5,"l":235.64,"c":242.13,"v":190200},{"t":"2026-07-28","o":239.5,"h":244.56,"l":235.47,"c":238.06,"v":172800},{"t":"2026-07-29","o":262.0,"h":264.9,"l":253.01,"c":257.0,"v":203700},{"t":"2026-07-30","o":265.0,"h":270.0,"l":256.0,"c":263.901,"v":144100},{"t":"2026-07-31","o":270.57,"h":270.57,"l":263.273,"c":268.49,"v":163600},{"t":"2026-08-03","o":263.9,"h":267.27,"l":259.34,"c":259.367,"v":326000},{"t":"2026-08-04","o":270.35,"h":270.35,"l":253.0,"c":253.0,"v":273300},{"t":"2026-08-05","o":251.8,"h":261.48,"l":251.8,"c":257.11,"v":48100},{"t":"2026-08-06","o":257.92,"h":268.99,"l":257.92,"c":268.0,"v":128900},{"t":"2026-08-07","o":284.27,"h":293.96,"l":284.27,"c":287.205,"v":241600},{"t":"2026-08-10","o":294.34,"h":320.0,"l":291.89,"c":312.22,"v":272200},{"t":"2026-08-11","o":330.96,"h":342.49,"l":325.01,"c":338.83,"v":258400},{"t":"2026-08-12","o":350.23,"h":363.35,"l":325.61,"c":341.143,"v":376800},{"t":"2026-08-13","o":356.39,"h":370.0,"l":348.0,"c":370.0,"v":257400},{"t":"2026-08-14","o":372.05,"h":383.305,"l":370.11,"c":379.12,"v":231500},{"t":"2026-08-17","o":383.63,"h":389.7,"l":370.69,"c":379.24,"v":243800},{"t":"2026-08-18","o":380.56,"h":400.0,"l":380.09,"c":397.8,"v":254500},{"t":"2026-08-19","o":402.0,"h":431.35,"l":402.0,"c":429.75,"v":372600},{"t":"2026-08-20","o":431.53,"h":455.0,"l":430.0,"c":449.97,"v":379100},{"t":"2026-08-21","o":456.0,"h":470.565,"l":450.01,"c":468.41,"v":241300},{"t":"2026-08-24","o":460.38,"h":484.84,"l":458.201,"c":465.31,"v":441300},{"t":"2026-08-25","o":472.0,"h":480.0,"l":443.78,"c":448.78,"v":328500},{"t":"2026-08-26","o":408.0,"h":412.56,"l":336.11,"c":356.66,"v":420100},{"t":"2026-08-27","o":415.24,"h":432.4,"l":415.11,"c":425.23,"v":548600},{"t":"2026-08-28","o":429.0,"h":430.58,"l":414.51,"c":426.38,"v":460000},{"t":"2026-08-31","o":434.33,"h":434.33,"l":413.2,"c":416.72,"v":405700},{"t":"2026-09-01","o":437.41,"h":459.4,"l":434.32,"c":450.35,"v":212400},{"t":"2026-09-02","o":463.3,"h":470.14,"l":451.17,"c":454.0,"v":196100},{"t":"2026-09-03","o":480.0,"h":502.41,"l":476.995,"c":496.41,"v":138900},{"t":"2026-09-04","o":500.0,"h":510.7,"l":492.789,"c":505.17,"v":131700},{"t":"2026-09-08","o":531.0,"h":552.97,"l":523.134,"c":550.16,"v":137800},{"t":"2026-09-09","o":550.0,"h":605.07,"l":550.0,"c":583.39,"v":209800},{"t":"2026-09-10","o":629.61,"h":650.0,"l":619.16,"c":650.0,"v":239500},{"t":"2026-09-11","o":708.0,"h":743.57,"l":689.0,"c":726.92,"v":284200},{"t":"2026-09-14","o":773.21,"h":804.56,"l":695.0,"c":769.72,"v":454300},{"t":"2026-09-15","o":721.48,"h":744.715,"l":678.49,"c":725.98,"v":285100},{"t":"2026-09-16","o":749.0,"h":794.0,"l":749.0,"c":786.73,"v":218600},{"t":"2026-09-17","o":780.0,"h":795.413,"l":745.902,"c":786.0,"v":145800},{"t":"2026-09-18","o":790.0,"h":872.14,"l":790.0,"c":872.14,"v":210500},{"t":"2026-09-21","o":855.0,"h":855.0,"l":807.0,"c":834.0,"v":176600},{"t":"2026-09-22","o":750.0,"h":760.682,"l":579.192,"c":682.01,"v":481600},{"t":"2026-09-23","o":727.9,"h":748.0,"l":692.75,"c":739.4,"v":205800},{"t":"2026-09-24","o":780.0,"h":812.14,"l":681.075,"c":684.29,"v":201900},{"t":"2026-09-25","o":740.2,"h":754.9,"l":605.0,"c":657.64,"v":163300},{"t":"2026-09-28","o":711.0,"h":750.0,"l":688.48,"c":730.0,"v":132200},{"t":"2026-09-29","o":695.01,"h":740.13,"l":695.01,"c":739.2,"v":88300},{"t":"2026-09-30","o":772.3,"h":804.8,"l":772.3,"c":803.0,"v":83400},{"t":"2026-10-01","o":801.39,"h":834.517,"l":796.263,"c":826.13,"v":102200},{"t":"2026-10-02","o":824.0,"h":876.61,"l":805.0,"c":873.0,"v":93100}],"updated":"2026-10-05T12:13:17Z"}