[{"d":"2022-04-22","o":419688,"h":476128.81,"l":312595.19,"c":393638.41,"v":12},{"d":"2022-04-25","o":371930.41,"h":473234.41,"l":341539.19,"c":369036,"v":20},{"d":"2022-04-26","o":325620,"h":370483.19,"l":309700.81,"c":354564,"v":6},{"d":"2022-04-27","o":311148,"h":586116,"l":303912,"c":338644.81,"v":110},{"d":"2022-04-28","o":327067.19,"h":397980,"l":312595.19,"c":314042.41,"v":13},{"d":"2022-04-29","o":295228.81,"h":338644.81,"l":261943.2,"c":299570.41,"v":6},{"d":"2022-05-02","o":290887.19,"h":322725.59,"l":261943.2,"c":263390.41,"v":4},{"d":"2022-05-03","o":263390.41,"h":296676,"l":237340.8,"c":248918.41,"v":5},{"d":"2022-05-04","o":293781.59,"h":363247.19,"l":279309.59,"c":340092,"v":221},{"d":"2022-05-05","o":314042.41,"h":331987.69,"l":289440,"c":306806.41,"v":8},{"d":"2022-05-06","o":298123.19,"h":350222.41,"l":290887.19,"c":290887.19,"v":9},{"d":"2022-05-09","o":277862.41,"h":290163.59,"l":257601.59,"c":277862.41,"v":2},{"d":"2022-05-10","o":267732,"h":279309.59,"l":231552,"c":253260,"v":3},{"d":"2022-05-11","o":248918.41,"h":266284.81,"l":212738.41,"c":214185.59,"v":3},{"d":"2022-05-12","o":209844,"h":212738.41,"l":182347.2,"c":193924.8,"v":1},{"d":"2022-05-13","o":182347.2,"h":224316,"l":182347.2,"c":211291.2,"v":1},{"d":"2022-05-16","o":208396.8,"h":214185.59,"l":197398.08,"c":199713.59,"v":0},{"d":"2022-05-17","o":196819.2,"h":209844,"l":192477.59,"c":204055.2,"v":1},{"d":"2022-05-18","o":195372,"h":219974.41,"l":195372,"c":217080,"v":1},{"d":"2022-05-19","o":224316,"h":253260,"l":211291.2,"c":253260,"v":2},{"d":"2022-05-20","o":238788,"h":287992.81,"l":238788,"c":257601.59,"v":1},{"d":"2022-05-23","o":259048.8,"h":279309.59,"l":232999.2,"c":237485.52,"v":0},{"d":"2022-05-24","o":241682.41,"h":253983.59,"l":195372,"c":199713.59,"v":1},{"d":"2022-05-25","o":192477.59,"h":219974.41,"l":189583.2,"c":218527.2,"v":0},{"d":"2022-05-26","o":204055.2,"h":217080,"l":195372,"c":201160.8,"v":1},{"d":"2022-05-27","o":204055.2,"h":209265.12,"l":167151.59,"c":180900,"v":1},{"d":"2022-05-31","o":175111.2,"h":183794.41,"l":175111.2,"c":182347.2,"v":0},{"d":"2022-06-01","o":193924.8,"h":196819.2,"l":180176.41,"c":184518,"v":1},{"d":"2022-06-02","o":175111.2,"h":199713.59,"l":169322.41,"c":176558.41,"v":1},{"d":"2022-06-03","o":173664,"h":176558.41,"l":154850.41,"c":155284.56,"v":1},{"d":"2022-06-06","o":150508.8,"h":155574,"l":142549.2,"c":150508.8,"v":0},{"d":"2022-06-07","o":146167.2,"h":159192,"l":143272.8,"c":147614.41,"v":0},{"d":"2022-06-08","o":143128.08,"h":154271.52,"l":143128.08,"c":151956,"v":0},{"d":"2022-06-09","o":151087.69,"h":156297.59,"l":147614.41,"c":147614.41,"v":0},{"d":"2022-06-10","o":154850.41,"h":154850.41,"l":141970.31,"c":145443.59,"v":1},{"d":"2022-06-13","o":133142.41,"h":153403.2,"l":127353.6,"c":150074.64,"v":1},{"d":"2022-06-14","o":146167.2,"h":151956,"l":136181.52,"c":151956,"v":0},{"d":"2022-06-15","o":147614.41,"h":179452.8,"l":139075.92,"c":157744.8,"v":4},{"d":"2022-06-16","o":142115.05,"h":157021.2,"l":140667.84,"c":144720,"v":1},{"d":"2022-06-17","o":144720,"h":150508.8,"l":127353.6,"c":127353.6,"v":0},{"d":"2022-06-21","o":132852.95,"h":136470.95,"l":113315.76,"c":117802.08,"v":1},{"d":"2022-06-22","o":143272.8,"h":159192,"l":117223.2,"c":120841.2,"v":2},{"d":"2022-06-23","o":121564.8,"h":135313.2,"l":121564.8,"c":128077.2,"v":1},{"d":"2022-06-24","o":127353.6,"h":138931.2,"l":127353.6,"c":130248,"v":0},{"d":"2022-06-27","o":133721.28,"h":133721.28,"l":125906.4,"c":127787.76,"v":0},{"d":"2022-06-28","o":136760.41,"h":136760.41,"l":121564.8,"c":127353.6,"v":0},{"d":"2022-06-29","o":135313.2,"h":135313.2,"l":123012,"c":124603.92,"v":0},{"d":"2022-06-30","o":118670.4,"h":149061.59,"l":115776,"c":132274.08,"v":3},{"d":"2022-07-01","o":133142.41,"h":134589.59,"l":124459.2,"c":133142.41,"v":0},{"d":"2022-07-05","o":137484,"h":137484,"l":123446.16,"c":128221.92,"v":1},{"d":"2022-07-06","o":126919.44,"h":134444.88,"l":123880.32,"c":127353.6,"v":0},{"d":"2022-07-07","o":130682.16,"h":131984.64,"l":119249.28,"c":122867.28,"v":1},{"d":"2022-07-08","o":124459.2,"h":125616.96,"l":120407.04,"c":122722.56,"v":0},{"d":"2022-07-11","o":125906.4,"h":127353.6,"l":118091.52,"c":118959.84,"v":0},{"d":"2022-07-12","o":123301.44,"h":156297.59,"l":119104.56,"c":146167.2,"v":14},{"d":"2022-07-13","o":134589.59,"h":141102,"l":124459.2,"c":133142.41,"v":3},{"d":"2022-07-14","o":133142.41,"h":133142.41,"l":123880.32,"c":129379.68,"v":1},{"d":"2022-07-15","o":126340.56,"h":127353.6,"l":113315.76,"c":124314.48,"v":1},{"d":"2022-07-18","o":121564.8,"h":128800.8,"l":118815.12,"c":125906.4,"v":0},{"d":"2022-07-19","o":128800.8,"h":134010.72,"l":122577.84,"c":125182.8,"v":1},{"d":"2022-07-20","o":123735.6,"h":127353.6,"l":120117.6,"c":121564.8,"v":0},{"d":"2022-07-21","o":119249.28,"h":123012,"l":119249.28,"c":121564.8,"v":0},{"d":"2022-07-22","o":123012,"h":128800.8,"l":116065.44,"c":121564.8,"v":0},{"d":"2022-07-25","o":121564.8,"h":124603.92,"l":117512.64,"c":123880.32,"v":0},{"d":"2022-07-26","o":123012,"h":125906.4,"l":121564.8,"c":121854.24,"v":1},{"d":"2022-07-27","o":124459.2,"h":132708.23,"l":124459.2,"c":130248,"v":1},{"d":"2022-07-28","o":126340.56,"h":146167.2,"l":125906.4,"c":137339.28,"v":2},{"d":"2022-07-29","o":133142.41,"h":151956,"l":130248,"c":140378.41,"v":2},{"d":"2022-08-01","o":144720,"h":147614.41,"l":133142.41,"c":138207.59,"v":2},{"d":"2022-08-02","o":151956,"h":230104.8,"l":151956,"c":188136,"v":34},{"d":"2022-08-03","o":182347.2,"h":241682.41,"l":150508.8,"c":162086.41,"v":12},{"d":"2022-08-04","o":162086.41,"h":179452.8,"l":146167.2,"c":160639.2,"v":5},{"d":"2022-08-05","o":154850.41,"h":163533.59,"l":143272.8,"c":156297.59,"v":3},{"d":"2022-08-08","o":153403.2,"h":176558.41,"l":147614.41,"c":166428,"v":5},{"d":"2022-08-09","o":169322.41,"h":169322.41,"l":154850.41,"c":157744.8,"v":1},{"d":"2022-08-10","o":163533.59,"h":166428,"l":137484,"c":144720,"v":2},{"d":"2022-08-11","o":140378.41,"h":147614.41,"l":125906.4,"c":131839.92,"v":2},{"d":"2022-08-12","o":131695.2,"h":137484,"l":126340.56,"c":130537.44,"v":0},{"d":"2022-08-15","o":132563.52,"h":136036.8,"l":126630,"c":133576.56,"v":0},{"d":"2022-08-16","o":132418.8,"h":136760.41,"l":124459.2,"c":129090.24,"v":1},{"d":"2022-08-17","o":127353.6,"h":132274.08,"l":124459.2,"c":127643.04,"v":0},{"d":"2022-08-18","o":130682.16,"h":256154.41,"l":127787.76,"c":154850.41,"v":42},{"d":"2022-08-19","o":147614.41,"h":150508.8,"l":138786.48,"c":142693.92,"v":2},{"d":"2022-08-22","o":149061.59,"h":246024,"l":141536.16,"c":175111.2,"v":34},{"d":"2022-08-23","o":160639.2,"h":225763.2,"l":151232.41,"c":180900,"v":14},{"d":"2022-08-24","o":178005.59,"h":221421.59,"l":175111.2,"c":182347.2,"v":7},{"d":"2022-08-25","o":182347.2,"h":188136,"l":164980.8,"c":180176.41,"v":2},{"d":"2022-08-26","o":175111.2,"h":178005.59,"l":147614.41,"c":153403.2,"v":3},{"d":"2022-08-29","o":154850.41,"h":170769.59,"l":150508.8,"c":156297.59,"v":1},{"d":"2022-08-30","o":163533.59,"h":163533.59,"l":146167.2,"c":149061.59,"v":1},{"d":"2022-08-31","o":149061.59,"h":160639.2,"l":146167.2,"c":160639.2,"v":1},{"d":"2022-09-01","o":154850.41,"h":160639.2,"l":149206.31,"c":153403.2,"v":1},{"d":"2022-09-02","o":157165.92,"h":179452.8,"l":154850.41,"c":170769.59,"v":1},{"d":"2022-09-06","o":176558.41,"h":178005.59,"l":160639.2,"c":166428,"v":1},{"d":"2022-09-07","o":163533.59,"h":173664,"l":154850.41,"c":166428,"v":0},{"d":"2022-09-08","o":167875.2,"h":169322.41,"l":156297.59,"c":169322.41,"v":0},{"d":"2022-09-09","o":173664,"h":188136,"l":159192,"c":178005.59,"v":2},{"d":"2022-09-12","o":172216.8,"h":204055.2,"l":172216.8,"c":196819.2,"v":1},{"d":"2022-09-13","o":191030.41,"h":195372,"l":169322.41,"c":179452.8,"v":1},{"d":"2022-09-14","o":186688.8,"h":196819.2,"l":176558.41,"c":178005.59,"v":1},{"d":"2022-09-15","o":178005.59,"h":178005.59,"l":160639.2,"c":166428,"v":1},{"d":"2022-09-16","o":162086.41,"h":169322.41,"l":160639.2,"c":162086.41,"v":0},{"d":"2022-09-19","o":160639.2,"h":170769.59,"l":146167.2,"c":147614.41,"v":0},{"d":"2022-09-20","o":146167.2,"h":153403.2,"l":144720,"c":146167.2,"v":0},{"d":"2022-09-21","o":144864.72,"h":153403.2,"l":141825.59,"c":149640.48,"v":0},{"d":"2022-09-22","o":144720,"h":147614.41,"l":137484,"c":141391.44,"v":0},{"d":"2022-09-23","o":137484,"h":157744.8,"l":119249.28,"c":131116.31,"v":1},{"d":"2022-09-26","o":131116.31,"h":131116.31,"l":118670.4,"c":120117.6,"v":0},{"d":"2022-09-27","o":118670.4,"h":124603.92,"l":118670.4,"c":119394,"v":0},{"d":"2022-09-28","o":118670.4,"h":127643.04,"l":118670.4,"c":121564.8,"v":0},{"d":"2022-09-29","o":121564.8,"h":125906.4,"l":117078.48,"c":118670.4,"v":0},{"d":"2022-09-30","o":123012,"h":124459.2,"l":112592.16,"c":112592.16,"v":0},{"d":"2022-10-03","o":125906.4,"h":134734.31,"l":111434.4,"c":123735.6,"v":3},{"d":"2022-10-04","o":117946.8,"h":123012,"l":114328.8,"c":119683.44,"v":1},{"d":"2022-10-05","o":121998.96,"h":125182.8,"l":119394,"c":119538.72,"v":0},{"d":"2022-10-06","o":123012,"h":123156.72,"l":115776,"c":115776,"v":0},{"d":"2022-10-07","o":112158,"h":133142.41,"l":112158,"c":127353.6,"v":1},{"d":"2022-10-10","o":137628.72,"h":138641.77,"l":130248,"c":138497.05,"v":0},{"d":"2022-10-11","o":144720,"h":144720,"l":130248,"c":138497.05,"v":0},{"d":"2022-10-12","o":136326.23,"h":149061.59,"l":132418.8,"c":144720,"v":0},{"d":"2022-10-13","o":136036.8,"h":144720,"l":136036.8,"c":143272.8,"v":0},{"d":"2022-10-14","o":143417.52,"h":143417.52,"l":131984.64,"c":131984.64,"v":0},{"d":"2022-10-17","o":136036.8,"h":137628.72,"l":116499.6,"c":116499.6,"v":0},{"d":"2022-10-18","o":122143.68,"h":130248,"l":118670.4,"c":124169.76,"v":0},{"d":"2022-10-19","o":115341.84,"h":124459.2,"l":113749.92,"c":115920.72,"v":0},{"d":"2022-10-20","o":115776,"h":123012,"l":112881.6,"c":117946.8,"v":0},{"d":"2022-10-21","o":123012,"h":123012,"l":118670.4,"c":119394,"v":0},{"d":"2022-10-24","o":118670.4,"h":123012,"l":114328.8,"c":117802.08,"v":0},{"d":"2022-10-25","o":117802.08,"h":128221.92,"l":117802.08,"c":128221.92,"v":1},{"d":"2022-10-26","o":130103.28,"h":146890.8,"l":123012,"c":144720,"v":1},{"d":"2022-10-27","o":147614.41,"h":147614.41,"l":137484,"c":137484,"v":0},{"d":"2022-10-28","o":150508.8,"h":150508.8,"l":137484,"c":146167.2,"v":0},{"d":"2022-10-31","o":149061.59,"h":162231.12,"l":140812.56,"c":154850.41,"v":0},{"d":"2022-11-01","o":164980.8,"h":164980.8,"l":147614.41,"c":154850.41,"v":0},{"d":"2022-11-02","o":146311.92,"h":162086.41,"l":146311.92,"c":152679.59,"v":0},{"d":"2022-11-03","o":156297.59,"h":156297.59,"l":149061.59,"c":149061.59,"v":0},{"d":"2022-11-04","o":157744.8,"h":157744.8,"l":130248,"c":137484,"v":0},{"d":"2022-11-07","o":149061.59,"h":149061.59,"l":136036.8,"c":136036.8,"v":0},{"d":"2022-11-08","o":134589.59,"h":141825.59,"l":133866,"c":141825.59,"v":0},{"d":"2022-11-09","o":134589.59,"h":141825.59,"l":132563.52,"c":141825.59,"v":0},{"d":"2022-11-10","o":137194.56,"h":149061.59,"l":132563.52,"c":144720,"v":0},{"d":"2022-11-11","o":115776,"h":143272.8,"l":115776,"c":143272.8,"v":0},{"d":"2022-11-14","o":144720,"h":149061.59,"l":122143.68,"c":138931.2,"v":0},{"d":"2022-11-15","o":144720,"h":144720,"l":125327.52,"c":142983.36,"v":0},{"d":"2022-11-16","o":137484,"h":137484,"l":126051.12,"c":130248,"v":0},{"d":"2022-11-17","o":133142.41,"h":133142.41,"l":114328.8,"c":115776,"v":1},{"d":"2022-11-18","o":112302.72,"h":127208.88,"l":109263.6,"c":118670.4,"v":0},{"d":"2022-11-21","o":135313.2,"h":144720,"l":118670.4,"c":123012,"v":0},{"d":"2022-11-22","o":122867.28,"h":137484,"l":118091.52,"c":121564.8,"v":0},{"d":"2022-11-23","o":123012,"h":123012,"l":109842.48,"c":118670.4,"v":0},{"d":"2022-11-25","o":118670.4,"h":118670.4,"l":114328.8,"c":118670.4,"v":0},{"d":"2022-11-28","o":114328.8,"h":117223.2,"l":110710.8,"c":110710.8,"v":0},{"d":"2022-11-29","o":113605.2,"h":115776,"l":108684.72,"c":115486.56,"v":0},{"d":"2022-11-30","o":111579.12,"h":113749.92,"l":111434.4,"c":111434.4,"v":0},{"d":"2022-12-01","o":115776,"h":129234.96,"l":114907.68,"c":121564.8,"v":0},{"d":"2022-12-02","o":123156.72,"h":127353.6,"l":115776,"c":127353.6,"v":0},{"d":"2022-12-05","o":123012,"h":123012,"l":118670.4,"c":120841.2,"v":0},{"d":"2022-12-06","o":118670.4,"h":118670.4,"l":81043.2,"c":91173.6,"v":1},{"d":"2022-12-07","o":99856.8,"h":99856.8,"l":86832,"c":88279.2,"v":0},{"d":"2022-12-08","o":89726.4,"h":95515.2,"l":87555.6,"c":88279.2,"v":0},{"d":"2022-12-09","o":95370.48,"h":107092.8,"l":89726.4,"c":103474.8,"v":1},{"d":"2022-12-12","o":108540,"h":108540,"l":86832,"c":88279.2,"v":0},{"d":"2022-12-13","o":95515.2,"h":102751.2,"l":88279.2,"c":102751.2,"v":0},{"d":"2022-12-14","o":85384.8,"h":103764.24,"l":81187.92,"c":82490.4,"v":0},{"d":"2022-12-15","o":76701.6,"h":86832,"l":76701.6,"c":84805.92,"v":0},{"d":"2022-12-16","o":91318.32,"h":91897.2,"l":81187.92,"c":88279.2,"v":0},{"d":"2022-12-19","o":86832,"h":88279.2,"l":76701.6,"c":76701.6,"v":0},{"d":"2022-12-20","o":79596,"h":79596,"l":59335.2,"c":62229.6,"v":1},{"d":"2022-12-21","o":70912.8,"h":70912.8,"l":62229.6,"c":65124,"v":0},{"d":"2022-12-22","o":65124,"h":65124,"l":59335.2,"c":59335.2,"v":0},{"d":"2022-12-23","o":60782.4,"h":79596,"l":60782.4,"c":69465.6,"v":0},{"d":"2022-12-27","o":68018.4,"h":68018.4,"l":54993.6,"c":56440.8,"v":1},{"d":"2022-12-28","o":57888,"h":65268.72,"l":57888,"c":60782.4,"v":0},{"d":"2022-12-29","o":62229.6,"h":83214,"l":59335.2,"c":79596,"v":1},{"d":"2022-12-30","o":102895.92,"h":102895.92,"l":76701.6,"c":83937.6,"v":0},{"d":"2023-01-03","o":89726.4,"h":92620.8,"l":79596,"c":82490.4,"v":0},{"d":"2023-01-04","o":79596,"h":84371.76,"l":72360,"c":73373.04,"v":0},{"d":"2023-01-05","o":60782.4,"h":86687.28,"l":60782.4,"c":75978,"v":0},{"d":"2023-01-06","o":87121.44,"h":87121.44,"l":69465.6,"c":83937.6,"v":0},{"d":"2023-01-09","o":83937.6,"h":85384.8,"l":65124,"c":72360,"v":0},{"d":"2023-01-10","o":72360,"h":80319.6,"l":72360,"c":73807.2,"v":0},{"d":"2023-01-11","o":72360,"h":123012,"l":69465.6,"c":85384.8,"v":4},{"d":"2023-01-12","o":79596,"h":91897.2,"l":79596,"c":88279.2,"v":0},{"d":"2023-01-13","o":93199.68,"h":93199.68,"l":79596,"c":79596,"v":0},{"d":"2023-01-17","o":81043.2,"h":90305.28,"l":81043.2,"c":85963.68,"v":0},{"d":"2023-01-18","o":85963.68,"h":91897.2,"l":85384.8,"c":91173.6,"v":0},{"d":"2023-01-19","o":83937.6,"h":91173.6,"l":83937.6,"c":89292.24,"v":0},{"d":"2023-01-20","o":86832,"h":91173.6,"l":80174.88,"c":90739.44,"v":0},{"d":"2023-01-23","o":91173.6,"h":91173.6,"l":79596,"c":90015.84,"v":0},{"d":"2023-01-24","o":91173.6,"h":98409.6,"l":84805.92,"c":86832,"v":0},{"d":"2023-01-25","o":81043.2,"h":101304,"l":81043.2,"c":97541.28,"v":0},{"d":"2023-01-26","o":101304,"h":114328.8,"l":88279.2,"c":106369.2,"v":0},{"d":"2023-01-27","o":106224.48,"h":107671.68,"l":98843.76,"c":100580.4,"v":0},{"d":"2023-01-30","o":99856.8,"h":106948.08,"l":86832,"c":94068,"v":0},{"d":"2023-01-31","o":94068,"h":100580.4,"l":86832,"c":93923.28,"v":0},{"d":"2023-02-01","o":92620.8,"h":121564.8,"l":88279.2,"c":106079.76,"v":0},{"d":"2023-02-02","o":105790.32,"h":118815.12,"l":102751.2,"c":108540,"v":0},{"d":"2023-02-03","o":102751.2,"h":112881.6,"l":86832,"c":86832,"v":0},{"d":"2023-02-06","o":104198.4,"h":122577.84,"l":91173.6,"c":115776,"v":1},{"d":"2023-02-07","o":115776,"h":120117.6,"l":108540,"c":120117.6,"v":0},{"d":"2023-02-08","o":125472.24,"h":125472.24,"l":108540,"c":120117.6,"v":0},{"d":"2023-02-09","o":115776,"h":115776,"l":111434.4,"c":114328.8,"v":0},{"d":"2023-02-10","o":104198.4,"h":114328.8,"l":101448.72,"c":113171.04,"v":0},{"d":"2023-02-13","o":111434.4,"h":141825.59,"l":95515.2,"c":116933.76,"v":1},{"d":"2023-02-14","o":116210.16,"h":124459.2,"l":112881.6,"c":115486.56,"v":0},{"d":"2023-02-15","o":112881.6,"h":112881.6,"l":101593.44,"c":108395.28,"v":0},{"d":"2023-02-16","o":105935.04,"h":105935.04,"l":98409.6,"c":104922,"v":0},{"d":"2023-02-17","o":102751.2,"h":125906.4,"l":95515.2,"c":107237.52,"v":1},{"d":"2023-02-21","o":106369.2,"h":117223.2,"l":101304,"c":111434.4,"v":0},{"d":"2023-02-22","o":111434.4,"h":117078.48,"l":101304,"c":108540,"v":0},{"d":"2023-02-23","o":115776,"h":116933.76,"l":101304,"c":106369.2,"v":0},{"d":"2023-02-24","o":105356.16,"h":105356.16,"l":94068,"c":102027.6,"v":0},{"d":"2023-02-27","o":115776,"h":115776,"l":105356.16,"c":105356.16,"v":0},{"d":"2023-02-28","o":95370.48,"h":108540,"l":95370.48,"c":105500.88,"v":0},{"d":"2023-03-01","o":98409.6,"h":105500.88,"l":96383.52,"c":96962.4,"v":0},{"d":"2023-03-02","o":98409.6,"h":107092.8,"l":98409.6,"c":105211.44,"v":0},{"d":"2023-03-03","o":102172.32,"h":106513.92,"l":96383.52,"c":103619.52,"v":0},{"d":"2023-03-06","o":99133.2,"h":105645.6,"l":98409.6,"c":104198.4,"v":0},{"d":"2023-03-07","o":104198.4,"h":104198.4,"l":98988.48,"c":101593.44,"v":0},{"d":"2023-03-08","o":98264.88,"h":104777.28,"l":96962.4,"c":99856.8,"v":0},{"d":"2023-03-09","o":96962.4,"h":104487.84,"l":94068,"c":98409.6,"v":0},{"d":"2023-03-10","o":103474.8,"h":103474.8,"l":95515.2,"c":95659.92,"v":0},{"d":"2023-03-13","o":96962.4,"h":102751.2,"l":94068,"c":99133.2,"v":0},{"d":"2023-03-14","o":98409.6,"h":102751.2,"l":94068,"c":94068,"v":0},{"d":"2023-03-15","o":95515.2,"h":100290.96,"l":95515.2,"c":96962.4,"v":0},{"d":"2023-03-16","o":102751.2,"h":102751.2,"l":98409.6,"c":99422.64,"v":0},{"d":"2023-03-17","o":112881.6,"h":138931.2,"l":107092.8,"c":115776,"v":1},{"d":"2023-03-20","o":108540,"h":119538.72,"l":96962.4,"c":110276.64,"v":0},{"d":"2023-03-21","o":111434.4,"h":125327.52,"l":111434.4,"c":119394,"v":0},{"d":"2023-03-22","o":118670.4,"h":119394,"l":108540,"c":118380.96,"v":0},{"d":"2023-03-23","o":112881.6,"h":119394,"l":108540,"c":119249.28,"v":0},{"d":"2023-03-24","o":119249.28,"h":120117.6,"l":115776,"c":120117.6,"v":0},{"d":"2023-03-27","o":114618.24,"h":115052.4,"l":111434.4,"c":114762.96,"v":0},{"d":"2023-03-28","o":108540,"h":108540,"l":101304,"c":108540,"v":0},{"d":"2023-03-29","o":108540,"h":113315.76,"l":101304,"c":105645.6,"v":0},{"d":"2023-03-30","o":111000.24,"h":111000.24,"l":99856.8,"c":99856.8,"v":0},{"d":"2023-03-31","o":99856.8,"h":109697.76,"l":94068,"c":94068,"v":0},{"d":"2023-04-03","o":94068,"h":94791.6,"l":86832,"c":86832,"v":0},{"d":"2023-04-04","o":86832,"h":98409.6,"l":79596,"c":94068,"v":0},{"d":"2023-04-05","o":107382.24,"h":107382.24,"l":102317.04,"c":102317.04,"v":0},{"d":"2023-04-06","o":94068,"h":95515.2,"l":94068,"c":95515.2,"v":0},{"d":"2023-04-10","o":94068,"h":115776,"l":94068,"c":114618.24,"v":0},{"d":"2023-04-11","o":114184.08,"h":114618.24,"l":104198.4,"c":114184.08,"v":0},{"d":"2023-04-12","o":113894.64,"h":114039.36,"l":104198.4,"c":112158,"v":0},{"d":"2023-04-13","o":104198.4,"h":115776,"l":104198.4,"c":114907.68,"v":0},{"d":"2023-04-14","o":115776,"h":115776,"l":104198.4,"c":115776,"v":0},{"d":"2023-04-17","o":115776,"h":115776,"l":115776,"c":115776,"v":0},{"d":"2023-04-18","o":107671.68,"h":114328.8,"l":104198.4,"c":114328.8,"v":0},{"d":"2023-04-19","o":107961.12,"h":116499.6,"l":99856.8,"c":108974.16,"v":0},{"d":"2023-04-20","o":104487.84,"h":114328.8,"l":97396.56,"c":114039.36,"v":1},{"d":"2023-04-21","o":98409.6,"h":108540,"l":96962.4,"c":107092.8,"v":0},{"d":"2023-04-24","o":185241.59,"h":342986.41,"l":163533.59,"c":185241.59,"v":538},{"d":"2023-04-25","o":170769.59,"h":173664,"l":125906.4,"c":130103.28,"v":16},{"d":"2023-04-26","o":109987.2,"h":124459.2,"l":102751.2,"c":120551.76,"v":6},{"d":"2023-04-27","o":117223.2,"h":118670.4,"l":101593.44,"c":109263.6,"v":2},{"d":"2023-04-28","o":96962.4,"h":101304,"l":89726.4,"c":91607.76,"v":2},{"d":"2023-05-01","o":86832,"h":105645.6,"l":85384.8,"c":101304,"v":1},{"d":"2023-05-02","o":102751.2,"h":102751.2,"l":91173.6,"c":95370.48,"v":1},{"d":"2023-05-03","o":95515.2,"h":123012,"l":95515.2,"c":123012,"v":3},{"d":"2023-05-04","o":118670.4,"h":118670.4,"l":108540,"c":109987.2,"v":1},{"d":"2023-05-05","o":113894.64,"h":117223.2,"l":102751.2,"c":111434.4,"v":0},{"d":"2023-05-08","o":105645.6,"h":109263.6,"l":104198.4,"c":104198.4,"v":0},{"d":"2023-05-09","o":106224.48,"h":111434.4,"l":95515.2,"c":108540,"v":0},{"d":"2023-05-10","o":105645.6,"h":112881.6,"l":105645.6,"c":107092.8,"v":0},{"d":"2023-05-11","o":104198.4,"h":111144.96,"l":102751.2,"c":108540,"v":0},{"d":"2023-05-12","o":109987.2,"h":110710.8,"l":103330.08,"c":103330.08,"v":0},{"d":"2023-05-15","o":102751.2,"h":110710.8,"l":102751.2,"c":107092.8,"v":0},{"d":"2023-05-16","o":107816.4,"h":107816.4,"l":99856.8,"c":99856.8,"v":0},{"d":"2023-05-17","o":101304,"h":104632.56,"l":101304,"c":104632.56,"v":0},{"d":"2023-05-18","o":102317.04,"h":107671.68,"l":95515.2,"c":99856.8,"v":0},{"d":"2023-05-19","o":99133.2,"h":101304,"l":95515.2,"c":101304,"v":0},{"d":"2023-05-22","o":96962.4,"h":101304,"l":95515.2,"c":97686,"v":1},{"d":"2023-05-23","o":96817.68,"h":97396.56,"l":85240.08,"c":87989.76,"v":1},{"d":"2023-05-24","o":89292.24,"h":91463.04,"l":86832,"c":87555.6,"v":0},{"d":"2023-05-25","o":89726.4,"h":98409.6,"l":85384.8,"c":91173.6,"v":0},{"d":"2023-05-26","o":92620.8,"h":94068,"l":85384.8,"c":85384.8,"v":0},{"d":"2023-05-30","o":215632.8,"h":219974.41,"l":133142.41,"c":151956,"v":283},{"d":"2023-05-31","o":128656.08,"h":154850.41,"l":125906.4,"c":142693.92,"v":10},{"d":"2023-06-01","o":133142.41,"h":154850.41,"l":128800.8,"c":149061.59,"v":2},{"d":"2023-06-02","o":137484,"h":160639.2,"l":137484,"c":147614.41,"v":2},{"d":"2023-06-05","o":154850.41,"h":154850.41,"l":146167.2,"c":151956,"v":0},{"d":"2023-06-06","o":147614.41,"h":162086.41,"l":147614.41,"c":151956,"v":1},{"d":"2023-06-07","o":147614.41,"h":155863.44,"l":144720,"c":150508.8,"v":0},{"d":"2023-06-08","o":206949.59,"h":231552,"l":166428,"c":185241.59,"v":211},{"d":"2023-06-09","o":172216.8,"h":193924.8,"l":167875.2,"c":180900,"v":8},{"d":"2023-06-12","o":173664,"h":198266.41,"l":172216.8,"c":191030.41,"v":3},{"d":"2023-06-13","o":195372,"h":195372,"l":180900,"c":182347.2,"v":1},{"d":"2023-06-14","o":186688.8,"h":195372,"l":173953.44,"c":186688.8,"v":1},{"d":"2023-06-15","o":185241.59,"h":188136,"l":170769.59,"c":176558.41,"v":1},{"d":"2023-06-16","o":183794.41,"h":183794.41,"l":146167.2,"c":146167.2,"v":2},{"d":"2023-06-20","o":156297.59,"h":163533.59,"l":144720,"c":150508.8,"v":2},{"d":"2023-06-21","o":146167.2,"h":150508.8,"l":140378.41,"c":146167.2,"v":1},{"d":"2023-06-22","o":146167.2,"h":150508.8,"l":136036.8,"c":143128.08,"v":0},{"d":"2023-06-23","o":139510.08,"h":141970.31,"l":130248,"c":134589.59,"v":0},{"d":"2023-06-26","o":130248,"h":150508.8,"l":125906.4,"c":125906.4,"v":1},{"d":"2023-06-27","o":123590.88,"h":124169.76,"l":112881.6,"c":112881.6,"v":1},{"d":"2023-06-28","o":105645.6,"h":112881.6,"l":99133.2,"c":99133.2,"v":1},{"d":"2023-06-29","o":100580.4,"h":112158,"l":99277.92,"c":99856.8,"v":0},{"d":"2023-06-30","o":108540,"h":108540,"l":99856.8,"c":99856.8,"v":0},{"d":"2023-07-03","o":107092.8,"h":107092.8,"l":99856.8,"c":102317.04,"v":0},{"d":"2023-07-05","o":108540,"h":108540,"l":103185.36,"c":103619.52,"v":1},{"d":"2023-07-06","o":105790.32,"h":108540,"l":102751.2,"c":105645.6,"v":0},{"d":"2023-07-07","o":107092.8,"h":108540,"l":99856.8,"c":99856.8,"v":0},{"d":"2023-07-10","o":101304,"h":107092.8,"l":101304,"c":102751.2,"v":0},{"d":"2023-07-11","o":104198.4,"h":112881.6,"l":99856.8,"c":100290.96,"v":0},{"d":"2023-07-12","o":99856.8,"h":103619.52,"l":96962.4,"c":96962.4,"v":0},{"d":"2023-07-13","o":100146.24,"h":102751.2,"l":92620.8,"c":94068,"v":0},{"d":"2023-07-14","o":96962.4,"h":101304,"l":92620.8,"c":92620.8,"v":0},{"d":"2023-07-17","o":96962.4,"h":101304,"l":94068,"c":95515.2,"v":0},{"d":"2023-07-18","o":95515.2,"h":98409.6,"l":91173.6,"c":94068,"v":0},{"d":"2023-07-19","o":91318.32,"h":101304,"l":91173.6,"c":94068,"v":0},{"d":"2023-07-20","o":98409.6,"h":98409.6,"l":92620.8,"c":93923.28,"v":0},{"d":"2023-07-21","o":93923.28,"h":93923.28,"l":91173.6,"c":91897.2,"v":0},{"d":"2023-07-24","o":88279.2,"h":94068,"l":79740.72,"c":89726.4,"v":1},{"d":"2023-07-25","o":89726.4,"h":89726.4,"l":81187.92,"c":85384.8,"v":1},{"d":"2023-07-26","o":85384.8,"h":86108.4,"l":82490.4,"c":85384.8,"v":0},{"d":"2023-07-27","o":82490.4,"h":86832,"l":82200.96,"c":82490.4,"v":0},{"d":"2023-07-28","o":81332.64,"h":86832,"l":81332.64,"c":84661.2,"v":0},{"d":"2023-07-31","o":79740.72,"h":83937.6,"l":75688.56,"c":82490.4,"v":0},{"d":"2023-08-01","o":104053.68,"h":104053.68,"l":83503.44,"c":87266.16,"v":1},{"d":"2023-08-02","o":89581.68,"h":92620.8,"l":79596,"c":88279.2,"v":1},{"d":"2023-08-03","o":86687.28,"h":91173.6,"l":85384.8,"c":86832,"v":0},{"d":"2023-08-04","o":88423.92,"h":89726.4,"l":84082.32,"c":86832,"v":0},{"d":"2023-08-07","o":83937.6,"h":86832,"l":79596,"c":81043.2,"v":0},{"d":"2023-08-08","o":81043.2,"h":85095.36,"l":81043.2,"c":84661.2,"v":0},{"d":"2023-08-09","o":82490.4,"h":84661.2,"l":81043.2,"c":84661.2,"v":0},{"d":"2023-08-10","o":84516.48,"h":84516.48,"l":79596,"c":79596,"v":0},{"d":"2023-08-11","o":79596,"h":82490.4,"l":75254.4,"c":81043.2,"v":0},{"d":"2023-08-14","o":81043.2,"h":81043.2,"l":68163.12,"c":76701.6,"v":0},{"d":"2023-08-15","o":80030.16,"h":80030.16,"l":70912.8,"c":75978,"v":0},{"d":"2023-08-16","o":70912.8,"h":75254.4,"l":65124,"c":69899.76,"v":1},{"d":"2023-08-17","o":72360,"h":73807.2,"l":66571.2,"c":68597.28,"v":0},{"d":"2023-08-18","o":66571.2,"h":69899.76,"l":66571.2,"c":67439.52,"v":0},{"d":"2023-08-21","o":68452.56,"h":72360,"l":66571.2,"c":68018.4,"v":0},{"d":"2023-08-22","o":67873.68,"h":69465.6,"l":66571.2,"c":69465.6,"v":0},{"d":"2023-08-23","o":72360,"h":72360,"l":65124,"c":66571.2,"v":0},{"d":"2023-08-24","o":66715.92,"h":66715.92,"l":65124,"c":66571.2,"v":0},{"d":"2023-08-25","o":69465.6,"h":69465.6,"l":59479.92,"c":65124,"v":0},{"d":"2023-08-28","o":66426.48,"h":66426.48,"l":60058.8,"c":65124,"v":0},{"d":"2023-08-29","o":62953.2,"h":62953.2,"l":59914.08,"c":61650.72,"v":0},{"d":"2023-08-30","o":62229.6,"h":73807.2,"l":62229.6,"c":68163.12,"v":0},{"d":"2023-08-31","o":68742,"h":73807.2,"l":66860.64,"c":73807.2,"v":0},{"d":"2023-09-01","o":70189.2,"h":72360,"l":68018.4,"c":69899.76,"v":0},{"d":"2023-09-05","o":72360,"h":72360,"l":61361.28,"c":67294.8,"v":0},{"d":"2023-09-06","o":64110.96,"h":69465.6,"l":61071.84,"c":69465.6,"v":0},{"d":"2023-09-07","o":65124,"h":68018.4,"l":65124,"c":66571.2,"v":0},{"d":"2023-09-08","o":63532.08,"h":65124,"l":60782.4,"c":60782.4,"v":0},{"d":"2023-09-11","o":60782.4,"h":62229.6,"l":59335.2,"c":60782.4,"v":0},{"d":"2023-09-12","o":54993.6,"h":60637.68,"l":52243.92,"c":59335.2,"v":0},{"d":"2023-09-13","o":60782.4,"h":66426.48,"l":57888,"c":57888,"v":0},{"d":"2023-09-14","o":57888,"h":65992.32,"l":57888,"c":62229.6,"v":0},{"d":"2023-09-15","o":58322.16,"h":72360,"l":58322.16,"c":72360,"v":1},{"d":"2023-09-18","o":72360,"h":72360,"l":59335.2,"c":63676.8,"v":2},{"d":"2023-09-19","o":64545.12,"h":65124,"l":62229.6,"c":63097.92,"v":1},{"d":"2023-09-20","o":60058.8,"h":66426.48,"l":60058.8,"c":62229.6,"v":0},{"d":"2023-09-21","o":62229.6,"h":64545.12,"l":57888,"c":57888,"v":0},{"d":"2023-09-22","o":57888,"h":59624.64,"l":52243.92,"c":53546.4,"v":0},{"d":"2023-09-25","o":59335.2,"h":60637.68,"l":46310.4,"c":50652,"v":0},{"d":"2023-09-26","o":53546.4,"h":60782.4,"l":52099.2,"c":52099.2,"v":0},{"d":"2023-09-27","o":50652,"h":53401.68,"l":38206.08,"c":49349.52,"v":2},{"d":"2023-09-28","o":53546.4,"h":53546.4,"l":44863.2,"c":47178.72,"v":0},{"d":"2023-09-29","o":45007.92,"h":49204.8,"l":45007.92,"c":47178.72,"v":0},{"d":"2023-10-02","o":50652,"h":65124,"l":50507.28,"c":59335.2,"v":1},{"d":"2023-10-03","o":60348.24,"h":70768.08,"l":53546.4,"c":54993.6,"v":0},{"d":"2023-10-04","o":57888,"h":66715.92,"l":57888,"c":63532.08,"v":0},{"d":"2023-10-05","o":63676.8,"h":70478.64,"l":57888,"c":61795.44,"v":0},{"d":"2023-10-06","o":57888,"h":62229.6,"l":57888,"c":57888,"v":0},{"d":"2023-10-09","o":57888,"h":60927.12,"l":57888,"c":57888,"v":0},{"d":"2023-10-10","o":57888,"h":60782.4,"l":55427.76,"c":55427.76,"v":0},{"d":"2023-10-11","o":54993.6,"h":57888,"l":54993.6,"c":57888,"v":0},{"d":"2023-10-12","o":57309.12,"h":74964.96,"l":53835.84,"c":72794.16,"v":1},{"d":"2023-10-13","o":72938.88,"h":77714.64,"l":63676.8,"c":77425.2,"v":0},{"d":"2023-10-16","o":74530.8,"h":78004.08,"l":70912.8,"c":73517.76,"v":0},{"d":"2023-10-17","o":72360,"h":89581.68,"l":72360,"c":82779.84,"v":1},{"d":"2023-10-18","o":79596,"h":81766.8,"l":79451.28,"c":79451.28,"v":0},{"d":"2023-10-19","o":82490.4,"h":86832,"l":78148.8,"c":82345.68,"v":0},{"d":"2023-10-20","o":82490.4,"h":86542.56,"l":72360,"c":81766.8,"v":0},{"d":"2023-10-23","o":73807.2,"h":78004.08,"l":47757.6,"c":52099.2,"v":13},{"d":"2023-10-24","o":54559.44,"h":54559.44,"l":46165.68,"c":46599.84,"v":2},{"d":"2023-10-25","o":47902.32,"h":70912.8,"l":47757.6,"c":66571.2,"v":10},{"d":"2023-10-26","o":59335.2,"h":61361.28,"l":52099.2,"c":53401.68,"v":2},{"d":"2023-10-27","o":51809.76,"h":55283.04,"l":47034,"c":47034,"v":0},{"d":"2023-10-30","o":46889.28,"h":50217.84,"l":46889.28,"c":47612.88,"v":0},{"d":"2023-10-31","o":47757.6,"h":50652,"l":43705.44,"c":48481.2,"v":1},{"d":"2023-11-01","o":49349.52,"h":49349.52,"l":43416,"c":45152.64,"v":1},{"d":"2023-11-02","o":43850.16,"h":47757.6,"l":40955.76,"c":44573.76,"v":0},{"d":"2023-11-03","o":46310.4,"h":49060.08,"l":43416,"c":48047.04,"v":0},{"d":"2023-11-06","o":46310.4,"h":50652,"l":46310.4,"c":49204.8,"v":0},{"d":"2023-11-07","o":49349.52,"h":49928.4,"l":44718.48,"c":47034,"v":0},{"d":"2023-11-08","o":49204.8,"h":50652,"l":46310.4,"c":50652,"v":0},{"d":"2023-11-09","o":51375.6,"h":51375.6,"l":45731.52,"c":50652,"v":0},{"d":"2023-11-10","o":51230.88,"h":51230.88,"l":42258.24,"c":49204.8,"v":0},{"d":"2023-11-13","o":47757.6,"h":51375.6,"l":44863.2,"c":48481.2,"v":0},{"d":"2023-11-14","o":48481.2,"h":49204.8,"l":43416,"c":49204.8,"v":0},{"d":"2023-11-15","o":50652,"h":50652,"l":45007.92,"c":45586.8,"v":0},{"d":"2023-11-16","o":49204.8,"h":50652,"l":44573.76,"c":50652,"v":25},{"d":"2023-11-17","o":42837.12,"h":47178.72,"l":39074.4,"c":39798,"v":4},{"d":"2023-11-20","o":43416,"h":43416,"l":37627.2,"c":38495.52,"v":1},{"d":"2023-11-21","o":39508.56,"h":47757.6,"l":36324.72,"c":43126.56,"v":3},{"d":"2023-11-22","o":41968.8,"h":41968.8,"l":39074.4,"c":39074.4,"v":0},{"d":"2023-11-24","o":41100.48,"h":44863.2,"l":39074.4,"c":39074.4,"v":0},{"d":"2023-11-27","o":44284.32,"h":44284.32,"l":37771.92,"c":39074.4,"v":1},{"d":"2023-11-28","o":37771.92,"h":40955.76,"l":37627.2,"c":39074.4,"v":0},{"d":"2023-11-29","o":37916.64,"h":42692.4,"l":37916.64,"c":37916.64,"v":0},{"d":"2023-11-30","o":39798,"h":40521.6,"l":36758.88,"c":39074.4,"v":1},{"d":"2023-12-01","o":39798,"h":39798,"l":37627.2,"c":39074.4,"v":0},{"d":"2023-12-04","o":38061.36,"h":39798,"l":37916.64,"c":37916.64,"v":0},{"d":"2023-12-05","o":39798,"h":39798,"l":34877.52,"c":36180,"v":0},{"d":"2023-12-06","o":37337.76,"h":38061.36,"l":34732.8,"c":35456.4,"v":1},{"d":"2023-12-07","o":35022.24,"h":35601.12,"l":33285.6,"c":33285.6,"v":0},{"d":"2023-12-08","o":35311.68,"h":35311.68,"l":30535.92,"c":31838.4,"v":0},{"d":"2023-12-11","o":32562,"h":36180,"l":31838.4,"c":36035.28,"v":1},{"d":"2023-12-12","o":36180,"h":36180,"l":30391.2,"c":33285.6,"v":1},{"d":"2023-12-13","o":34732.8,"h":34732.8,"l":31404.24,"c":33864.48,"v":0},{"d":"2023-12-14","o":35311.68,"h":35890.56,"l":30391.2,"c":31838.4,"v":0},{"d":"2023-12-15","o":32851.44,"h":35456.4,"l":30391.2,"c":30535.92,"v":1},{"d":"2023-12-18","o":31838.4,"h":34732.8,"l":30825.36,"c":34732.8,"v":1},{"d":"2023-12-19","o":35601.12,"h":45442.08,"l":33864.48,"c":41968.8,"v":58},{"d":"2023-12-20","o":65124,"h":66860.64,"l":43416,"c":50507.28,"v":360},{"d":"2023-12-21","o":39798,"h":44429.04,"l":32706.72,"c":38206.08,"v":23},{"d":"2023-12-22","o":34009.2,"h":39074.4,"l":33285.6,"c":37627.2,"v":8},{"d":"2023-12-26","o":34732.8,"h":37193.04,"l":30680.64,"c":31983.12,"v":7},{"d":"2023-12-27","o":31693.68,"h":33140.88,"l":31693.68,"c":32127.84,"v":4},{"d":"2023-12-28","o":31404.24,"h":32851.44,"l":26194.32,"c":31838.4,"v":10},{"d":"2023-12-29","o":31838.4,"h":31838.4,"l":28220.4,"c":28944,"v":5},{"d":"2024-01-02","o":28944,"h":32562,"l":28944,"c":29957.04,"v":6},{"d":"2024-01-03","o":29378.16,"h":32851.44,"l":27207.36,"c":30246.48,"v":58},{"d":"2024-01-04","o":40431.15,"h":44230.05,"l":24964.2,"c":27949.05,"v":172},{"d":"2024-01-05","o":25687.8,"h":39255.3,"l":24873.75,"c":27677.7,"v":438},{"d":"2024-01-08","o":59425.65,"h":61053.75,"l":29124.9,"c":32562,"v":2857},{"d":"2024-01-09","o":33014.25,"h":33918.75,"l":28491.75,"c":31567.05,"v":105},{"d":"2024-01-10","o":29305.8,"h":35727.75,"l":29034.45,"c":33376.05,"v":72},{"d":"2024-01-11","o":32019.3,"h":34271.5,"l":30753,"c":31657.5,"v":19},{"d":"2024-01-12","o":30119.85,"h":31657.5,"l":27225.45,"c":28401.3,"v":58},{"d":"2024-01-16","o":28763.1,"h":33376.05,"l":27587.25,"c":28582.2,"v":27},{"d":"2024-01-17","o":28672.65,"h":32381.1,"l":27406.35,"c":30210.3,"v":19},{"d":"2024-01-18","o":29215.35,"h":30843.45,"l":28129.95,"c":28129.95,"v":24},{"d":"2024-01-19","o":27768.15,"h":29396.25,"l":25326,"c":25416.45,"v":14},{"d":"2024-01-22","o":24873.75,"h":26320.95,"l":23517,"c":23607.45,"v":12},{"d":"2024-01-23","o":20532.15,"h":22069.8,"l":19265.85,"c":19446.75,"v":15},{"d":"2024-01-24","o":19537.2,"h":21436.65,"l":19093.99,"c":19356.3,"v":6},{"d":"2024-01-25","o":18994.5,"h":19899,"l":16552.35,"c":16868.93,"v":9},{"d":"2024-01-26","o":28491.75,"h":34823.25,"l":24331.05,"c":25687.8,"v":3726},{"d":"2024-01-29","o":22522.05,"h":25054.65,"l":19989.45,"c":22612.5,"v":156},{"d":"2024-01-30","o":20984.4,"h":28944,"l":20532.15,"c":21979.35,"v":195},{"d":"2024-01-31","o":23969.25,"h":23969.25,"l":20441.7,"c":21708,"v":29},{"d":"2024-02-01","o":21436.65,"h":22431.6,"l":21346.2,"c":22069.8,"v":14},{"d":"2024-02-02","o":20893.95,"h":22612.5,"l":20360.29,"c":21527.1,"v":24},{"d":"2024-02-05","o":20713.05,"h":21255.75,"l":19899,"c":20803.5,"v":39},{"d":"2024-02-06","o":20351.25,"h":20803.5,"l":17366.4,"c":18270.9,"v":34},{"d":"2024-02-07","o":17456.85,"h":18270.9,"l":16281,"c":17275.95,"v":24},{"d":"2024-02-08","o":18090,"h":18270.9,"l":16642.8,"c":17366.4,"v":11},{"d":"2024-02-09","o":17909.1,"h":17909.1,"l":16281,"c":16733.25,"v":11},{"d":"2024-02-12","o":16733.25,"h":17909.1,"l":16552.35,"c":17185.5,"v":9},{"d":"2024-02-13","o":17547.3,"h":17863.88,"l":16281,"c":16733.25,"v":10},{"d":"2024-02-14","o":16461.9,"h":16914.15,"l":15919.2,"c":16281,"v":6},{"d":"2024-02-15","o":16642.8,"h":16642.8,"l":15376.5,"c":15828.75,"v":6},{"d":"2024-02-16","o":15466.95,"h":16371.45,"l":15376.5,"c":15647.85,"v":7},{"d":"2024-02-20","o":15557.4,"h":16009.65,"l":15105.15,"c":15105.15,"v":4},{"d":"2024-02-21","o":15195.6,"h":15647.85,"l":13567.5,"c":14019.75,"v":10},{"d":"2024-02-22","o":14110.2,"h":14562.45,"l":10401.75,"c":11034.9,"v":58},{"d":"2024-02-23","o":10854,"h":11034.9,"l":7869.15,"c":8185.73,"v":69},{"d":"2024-02-26","o":2912.49,"h":3256.2,"l":2415.01,"c":3229.06,"v":1284},{"d":"2024-02-27","o":3210.98,"h":3346.65,"l":2849.18,"c":3183.84,"v":273},{"d":"2024-02-28","o":3328.56,"h":3509.46,"l":3084.34,"c":3310.47,"v":154},{"d":"2024-02-29","o":3400.92,"h":3952.67,"l":3400.92,"c":3599.91,"v":232},{"d":"2024-03-01","o":3527.55,"h":3708.45,"l":3346.65,"c":3572.77,"v":89},{"d":"2024-03-04","o":3744.63,"h":4432.05,"l":3627.04,"c":3934.57,"v":285},{"d":"2024-03-05","o":3735.58,"h":3798.9,"l":3002.94,"c":3391.88,"v":172},{"d":"2024-03-06","o":3256.2,"h":3346.65,"l":3165.75,"c":3265.25,"v":52},{"d":"2024-03-07","o":3346.65,"h":3364.74,"l":2966.76,"c":3048.17,"v":67},{"d":"2024-03-08","o":3093.39,"h":3165.75,"l":3002.94,"c":3057.21,"v":35},{"d":"2024-03-11","o":3075.3,"h":3437.1,"l":3066.25,"c":3337.6,"v":68},{"d":"2024-03-12","o":3283.33,"h":3346.65,"l":3030.07,"c":3102.44,"v":45},{"d":"2024-03-13","o":3156.71,"h":3391.88,"l":3075.3,"c":3247.16,"v":62},{"d":"2024-03-14","o":3147.66,"h":3247.16,"l":3084.34,"c":3165.75,"v":43},{"d":"2024-03-15","o":3210.98,"h":4160.7,"l":3039.12,"c":3618,"v":1396},{"d":"2024-03-18","o":3428.05,"h":3618,"l":3075.3,"c":3102.44,"v":263},{"d":"2024-03-19","o":3075.3,"h":3346.65,"l":2894.4,"c":3265.25,"v":92},{"d":"2024-03-20","o":3147.66,"h":3355.7,"l":3002.94,"c":3310.47,"v":55},{"d":"2024-03-21","o":3364.74,"h":3391.88,"l":3229.06,"c":3265.25,"v":30},{"d":"2024-03-22","o":3238.11,"h":3337.6,"l":3057.21,"c":3183.84,"v":63},{"d":"2024-03-25","o":3147.66,"h":3256.2,"l":3039.12,"c":3093.39,"v":30},{"d":"2024-03-26","o":3011.99,"h":3156.71,"l":2903.45,"c":2930.58,"v":26},{"d":"2024-03-27","o":2957.72,"h":3021.03,"l":2803.95,"c":2948.67,"v":30},{"d":"2024-03-28","o":2975.8,"h":3156.71,"l":2849.18,"c":2984.85,"v":38},{"d":"2024-04-01","o":3030.07,"h":3835.08,"l":2867.26,"c":3708.45,"v":380},{"d":"2024-04-02","o":3165.75,"h":3165.75,"l":2894.4,"c":3030.07,"v":61},{"d":"2024-04-03","o":2939.62,"h":3066.25,"l":2894.4,"c":2921.53,"v":18},{"d":"2024-04-04","o":2894.4,"h":3011.99,"l":2813,"c":2894.4,"v":31},{"d":"2024-04-05","o":2975.8,"h":3138.61,"l":2803.95,"c":2930.58,"v":31},{"d":"2024-04-08","o":2984.85,"h":2984.85,"l":2822.04,"c":2831.08,"v":28},{"d":"2024-04-09","o":2966.76,"h":2975.8,"l":2722.54,"c":2776.81,"v":24},{"d":"2024-04-10","o":2785.86,"h":2867.26,"l":2713.5,"c":2776.81,"v":18},{"d":"2024-04-11","o":2776.81,"h":2921.53,"l":2713.5,"c":2803.95,"v":23},{"d":"2024-04-12","o":2803.95,"h":2912.49,"l":2803.95,"c":2813,"v":20},{"d":"2024-04-15","o":2885.35,"h":2885.35,"l":2713.5,"c":2767.77,"v":21},{"d":"2024-04-16","o":2713.5,"h":2713.5,"l":2550.69,"c":2623.05,"v":14},{"d":"2024-04-17","o":2604.96,"h":2695.41,"l":2532.6,"c":2686.36,"v":15},{"d":"2024-04-18","o":2595.92,"h":2695.41,"l":2541.65,"c":2686.36,"v":6},{"d":"2024-04-19","o":2677.32,"h":2713.5,"l":2632.09,"c":2713.5,"v":3},{"d":"2024-04-22","o":2641.14,"h":2713.5,"l":2451.2,"c":2487.38,"v":16},{"d":"2024-04-23","o":2641.14,"h":2641.14,"l":2487.38,"c":2550.69,"v":5},{"d":"2024-04-24","o":2478.33,"h":2614,"l":2451.2,"c":2604.96,"v":6},{"d":"2024-04-25","o":2623.05,"h":6241.05,"l":2623.05,"c":3554.69,"v":12777},{"d":"2024-04-26","o":2939.62,"h":3292.38,"l":2894.4,"c":3048.17,"v":406},{"d":"2024-04-29","o":2984.85,"h":3256.2,"l":2568.78,"c":2695.41,"v":318},{"d":"2024-04-30","o":2713.5,"h":2876.31,"l":2668.27,"c":2713.5,"v":65},{"d":"2024-05-01","o":2677.32,"h":2803.95,"l":2532.6,"c":2650.19,"v":86},{"d":"2024-05-02","o":2650.19,"h":2713.5,"l":2541.65,"c":2559.74,"v":48},{"d":"2024-05-03","o":2713.5,"h":2713.5,"l":2577.82,"c":2641.14,"v":38},{"d":"2024-05-06","o":2623.05,"h":2704.46,"l":2541.65,"c":2577.82,"v":29},{"d":"2024-05-07","o":2568.78,"h":2704.46,"l":2532.6,"c":2577.82,"v":30},{"d":"2024-05-08","o":2614,"h":2840.13,"l":2586.87,"c":2758.73,"v":75},{"d":"2024-05-09","o":2677.32,"h":2758.73,"l":2623.05,"c":2713.5,"v":13},{"d":"2024-05-10","o":2749.68,"h":2758.73,"l":2451.2,"c":2505.47,"v":43},{"d":"2024-05-13","o":2532.6,"h":2595.92,"l":2505.47,"c":2568.78,"v":22},{"d":"2024-05-14","o":2541.65,"h":2623.05,"l":2487.38,"c":2595.92,"v":38},{"d":"2024-05-15","o":2451.2,"h":2577.82,"l":2451.2,"c":2514.51,"v":51},{"d":"2024-05-16","o":2532.6,"h":3210.98,"l":2514.51,"c":2966.76,"v":154},{"d":"2024-05-17","o":2939.62,"h":3165.75,"l":2803.95,"c":2939.62,"v":75},{"d":"2024-05-20","o":2831.08,"h":2948.67,"l":2831.08,"c":2939.62,"v":40},{"d":"2024-05-21","o":2903.45,"h":2903.45,"l":2713.5,"c":2803.95,"v":24},{"d":"2024-05-22","o":2785.86,"h":3156.71,"l":2758.73,"c":3021.03,"v":109},{"d":"2024-05-23","o":3039.12,"h":3102.44,"l":2813,"c":2930.58,"v":43},{"d":"2024-05-24","o":2894.4,"h":2984.85,"l":2813,"c":2831.08,"v":31},{"d":"2024-05-28","o":2831.08,"h":3120.52,"l":2713.5,"c":2939.62,"v":80},{"d":"2024-05-29","o":2849.18,"h":3030.07,"l":2713.5,"c":2740.64,"v":66},{"d":"2024-05-30","o":2840.13,"h":2930.58,"l":2677.32,"c":2813,"v":60},{"d":"2024-05-31","o":2767.77,"h":2803.95,"l":2668.27,"c":2713.5,"v":121},{"d":"2024-06-03","o":2894.4,"h":3346.65,"l":2623.05,"c":2849.18,"v":460},{"d":"2024-06-04","o":2668.27,"h":2849.18,"l":2659.23,"c":2794.91,"v":55},{"d":"2024-06-05","o":2713.5,"h":2894.4,"l":2577.82,"c":2659.23,"v":116},{"d":"2024-06-06","o":2623.05,"h":2794.91,"l":2614,"c":2785.86,"v":57},{"d":"2024-06-07","o":2704.46,"h":2794.91,"l":2604.96,"c":2686.36,"v":35},{"d":"2024-06-10","o":2632.09,"h":2731.59,"l":2577.82,"c":2659.23,"v":18},{"d":"2024-06-11","o":2641.14,"h":2794.91,"l":2623.05,"c":2713.5,"v":35},{"d":"2024-06-12","o":2740.64,"h":2758.73,"l":2650.19,"c":2731.59,"v":14},{"d":"2024-06-13","o":2704.46,"h":2731.59,"l":2623.05,"c":2641.14,"v":12},{"d":"2024-06-14","o":2668.27,"h":2794.91,"l":2632.09,"c":2713.5,"v":15},{"d":"2024-06-17","o":2659.23,"h":2713.5,"l":2595.92,"c":2668.27,"v":14},{"d":"2024-06-18","o":2713.5,"h":2740.64,"l":2604.96,"c":2668.27,"v":26},{"d":"2024-06-20","o":2713.5,"h":2713.5,"l":2577.82,"c":2604.96,"v":26},{"d":"2024-06-21","o":2614,"h":2713.5,"l":2550.69,"c":2550.69,"v":25},{"d":"2024-06-24","o":2577.82,"h":2623.05,"l":2550.69,"c":2577.82,"v":18},{"d":"2024-06-25","o":2424.06,"h":2713.5,"l":2424.06,"c":2623.05,"v":441},{"d":"2024-06-26","o":2677.32,"h":2876.31,"l":2487.38,"c":2785.86,"v":182},{"d":"2024-06-27","o":2794.91,"h":2794.91,"l":2577.82,"c":2704.46,"v":39},{"d":"2024-06-28","o":2623.05,"h":2758.73,"l":2550.69,"c":2586.87,"v":31},{"d":"2024-07-01","o":2586.87,"h":2659.23,"l":2577.82,"c":2632.09,"v":8},{"d":"2024-07-02","o":2586.87,"h":2704.46,"l":2586.87,"c":2632.09,"v":13},{"d":"2024-07-03","o":2632.09,"h":2668.27,"l":2586.87,"c":2659.23,"v":6},{"d":"2024-07-05","o":2595.92,"h":2695.41,"l":2586.87,"c":2632.09,"v":7},{"d":"2024-07-08","o":2604.96,"h":2704.46,"l":2604.96,"c":2668.27,"v":13},{"d":"2024-07-09","o":2713.5,"h":2758.73,"l":2614,"c":2713.5,"v":75},{"d":"2024-07-10","o":2785.86,"h":2785.86,"l":2677.32,"c":2749.68,"v":27},{"d":"2024-07-11","o":2740.64,"h":2894.4,"l":2668.27,"c":2831.08,"v":21},{"d":"2024-07-12","o":2831.08,"h":2894.4,"l":2632.09,"c":2704.46,"v":15},{"d":"2024-07-15","o":2704.46,"h":2704.46,"l":2577.82,"c":2641.14,"v":12},{"d":"2024-07-16","o":2641.14,"h":2731.59,"l":2623.05,"c":2722.54,"v":16},{"d":"2024-07-17","o":2604.96,"h":2713.5,"l":2604.96,"c":2659.23,"v":34},{"d":"2024-07-18","o":2659.23,"h":2704.46,"l":2586.87,"c":2632.09,"v":14},{"d":"2024-07-19","o":2650.19,"h":2713.5,"l":2586.87,"c":2623.05,"v":16},{"d":"2024-07-22","o":2623.05,"h":3129.57,"l":2623.05,"c":2767.77,"v":194},{"d":"2024-07-23","o":2686.36,"h":3066.25,"l":2632.09,"c":2948.67,"v":158},{"d":"2024-07-24","o":2813,"h":2984.85,"l":2731.59,"c":2758.73,"v":60},{"d":"2024-07-25","o":2740.64,"h":2849.18,"l":2740.64,"c":2767.77,"v":9},{"d":"2024-07-26","o":2822.04,"h":2984.85,"l":2740.64,"c":2930.58,"v":26},{"d":"2024-07-29","o":3002.94,"h":3057.21,"l":2894.4,"c":2894.4,"v":24},{"d":"2024-07-30","o":2957.72,"h":2957.72,"l":2713.5,"c":2831.08,"v":17},{"d":"2024-07-31","o":2867.26,"h":2957.72,"l":2803.95,"c":2849.18,"v":7},{"d":"2024-08-01","o":2849.18,"h":2894.4,"l":2704.46,"c":2794.91,"v":9},{"d":"2024-08-02","o":2713.5,"h":2803.95,"l":2623.05,"c":2623.05,"v":13},{"d":"2024-08-05","o":2577.82,"h":2614,"l":2360.75,"c":2541.65,"v":23},{"d":"2024-08-06","o":2614,"h":2623.05,"l":2532.6,"c":2577.82,"v":13},{"d":"2024-08-07","o":2623.05,"h":2623.05,"l":2487.38,"c":2541.65,"v":14},{"d":"2024-08-08","o":2469.28,"h":2623.05,"l":2442.15,"c":2559.74,"v":13},{"d":"2024-08-09","o":2623.05,"h":2623.05,"l":2460.24,"c":2541.65,"v":6},{"d":"2024-08-12","o":2523.55,"h":2586.87,"l":2324.56,"c":2523.55,"v":43},{"d":"2024-08-13","o":2270.29,"h":2442.15,"l":1908.49,"c":2098.44,"v":145},{"d":"2024-08-14","o":2080.35,"h":2216.02,"l":1836.14,"c":1881.36,"v":141},{"d":"2024-08-15","o":1872.31,"h":2143.67,"l":1872.31,"c":2080.35,"v":30},{"d":"2024-08-16","o":2080.35,"h":2080.35,"l":1944.68,"c":2007.99,"v":16},{"d":"2024-08-19","o":2080.35,"h":2261.25,"l":2007.99,"c":2197.94,"v":42},{"d":"2024-08-20","o":2170.8,"h":2252.21,"l":2080.35,"c":2098.44,"v":14},{"d":"2024-08-21","o":2080.35,"h":2170.8,"l":1908.49,"c":2089.4,"v":626},{"d":"2024-08-22","o":2053.22,"h":2080.35,"l":2035.12,"c":2071.3,"v":52},{"d":"2024-08-23","o":2080.35,"h":2351.7,"l":2035.12,"c":2170.8,"v":61},{"d":"2024-08-26","o":2152.71,"h":2261.25,"l":2080.35,"c":2234.11,"v":20},{"d":"2024-08-27","o":2261.25,"h":2261.25,"l":2080.35,"c":2170.8,"v":13},{"d":"2024-08-28","o":2125.57,"h":2306.48,"l":1899.45,"c":2071.3,"v":65},{"d":"2024-08-29","o":2071.3,"h":2107.49,"l":1917.54,"c":1962.77,"v":77},{"d":"2024-08-30","o":1989.9,"h":2007.99,"l":1854.22,"c":1890.41,"v":28},{"d":"2024-09-03","o":1836.14,"h":1890.41,"l":1664.28,"c":1709.51,"v":67},{"d":"2024-09-04","o":1772.82,"h":1890.41,"l":1718.55,"c":1745.69,"v":21},{"d":"2024-09-05","o":1664.28,"h":1799.95,"l":1628.1,"c":1628.1,"v":141},{"d":"2024-09-06","o":1646.19,"h":1763.78,"l":1582.88,"c":1664.28,"v":121},{"d":"2024-09-09","o":1646.19,"h":1709.51,"l":1591.92,"c":1619.06,"v":32},{"d":"2024-09-10","o":1673.32,"h":1673.32,"l":1465.29,"c":1537.65,"v":342},{"d":"2024-09-11","o":1573.83,"h":1582.88,"l":1447.2,"c":1528.6,"v":45},{"d":"2024-09-12","o":1519.56,"h":1763.78,"l":1447.2,"c":1763.78,"v":185},{"d":"2024-09-13","o":1718.55,"h":1763.78,"l":1628.1,"c":1718.55,"v":49},{"d":"2024-09-16","o":1836.14,"h":1836.14,"l":1546.69,"c":1664.28,"v":59},{"d":"2024-09-17","o":1682.37,"h":1718.55,"l":1628.1,"c":1655.23,"v":21},{"d":"2024-09-18","o":1700.46,"h":1700.46,"l":1564.79,"c":1591.92,"v":11},{"d":"2024-09-19","o":1591.92,"h":1709.51,"l":1582.88,"c":1673.32,"v":20},{"d":"2024-09-20","o":1691.42,"h":1709.51,"l":1600.96,"c":1600.96,"v":24},{"d":"2024-09-23","o":1619.06,"h":1619.06,"l":1582.88,"c":1591.92,"v":11},{"d":"2024-09-24","o":1564.79,"h":1628.1,"l":1564.79,"c":1600.96,"v":11},{"d":"2024-09-25","o":1709.51,"h":1718.55,"l":1591.92,"c":1600.96,"v":27},{"d":"2024-09-26","o":1582.88,"h":1673.32,"l":1582.88,"c":1582.88,"v":12},{"d":"2024-09-27","o":1673.32,"h":1673.32,"l":1582.88,"c":1591.92,"v":13},{"d":"2024-09-30","o":1718.55,"h":1718.55,"l":1628.1,"c":1655.23,"v":35},{"d":"2024-10-01","o":1691.42,"h":1700.46,"l":1582.88,"c":1619.06,"v":28},{"d":"2024-10-02","o":1637.15,"h":1637.15,"l":1582.88,"c":1582.88,"v":6},{"d":"2024-10-03","o":1600.96,"h":1600.96,"l":1555.74,"c":1564.79,"v":12},{"d":"2024-10-04","o":1582.88,"h":1610.01,"l":1555.74,"c":1555.74,"v":8},{"d":"2024-10-07","o":1546.69,"h":1628.1,"l":1546.69,"c":1591.92,"v":8},{"d":"2024-10-08","o":1619.06,"h":1664.28,"l":1591.92,"c":1600.96,"v":11},{"d":"2024-10-09","o":1600.96,"h":1610.01,"l":1564.79,"c":1582.88,"v":3},{"d":"2024-10-10","o":1600.96,"h":1655.23,"l":1546.69,"c":1655.23,"v":20},{"d":"2024-10-11","o":1646.19,"h":1646.19,"l":1555.74,"c":1591.92,"v":12},{"d":"2024-10-14","o":1537.65,"h":1600.96,"l":1537.65,"c":1573.83,"v":16},{"d":"2024-10-15","o":1582.88,"h":1582.88,"l":1510.52,"c":1519.56,"v":18},{"d":"2024-10-16","o":1501.47,"h":1537.65,"l":1501.47,"c":1537.65,"v":16},{"d":"2024-10-17","o":1546.69,"h":1610.01,"l":1510.52,"c":1537.65,"v":23},{"d":"2024-10-18","o":1628.1,"h":1628.1,"l":1555.74,"c":1610.01,"v":12},{"d":"2024-10-21","o":1628.1,"h":1809,"l":1628.1,"c":1763.78,"v":64},{"d":"2024-10-22","o":1763.78,"h":2161.75,"l":1754.73,"c":2080.35,"v":511},{"d":"2024-10-23","o":2035.12,"h":2035.12,"l":1673.32,"c":1709.51,"v":325},{"d":"2024-10-24","o":1718.55,"h":1962.77,"l":1673.32,"c":1953.72,"v":138},{"d":"2024-10-25","o":1944.68,"h":1980.85,"l":1646.19,"c":1673.32,"v":57},{"d":"2024-10-28","o":1673.32,"h":1754.73,"l":1628.1,"c":1754.73,"v":48},{"d":"2024-10-29","o":1745.69,"h":1854.22,"l":1682.37,"c":1799.95,"v":39},{"d":"2024-10-30","o":1854.22,"h":1854.22,"l":1655.23,"c":1790.91,"v":20},{"d":"2024-10-31","o":1790.91,"h":1790.91,"l":1600.96,"c":1664.28,"v":39},{"d":"2024-11-01","o":1655.23,"h":1718.55,"l":1628.1,"c":1673.32,"v":25},{"d":"2024-11-04","o":1727.59,"h":1799.95,"l":1600.96,"c":1664.28,"v":32},{"d":"2024-11-05","o":1610.01,"h":1718.55,"l":1610.01,"c":1655.23,"v":17},{"d":"2024-11-06","o":1736.64,"h":1881.36,"l":1646.19,"c":1772.82,"v":95},{"d":"2024-11-07","o":1772.82,"h":1799.95,"l":1646.19,"c":1664.28,"v":98},{"d":"2024-11-08","o":1727.59,"h":1745.69,"l":1610.01,"c":1709.51,"v":20},{"d":"2024-11-11","o":1718.55,"h":1718.55,"l":1591.92,"c":1664.28,"v":24},{"d":"2024-11-12","o":1709.51,"h":1718.55,"l":1600.96,"c":1646.19,"v":18},{"d":"2024-11-13","o":1582.88,"h":1646.19,"l":1537.65,"c":1573.83,"v":34},{"d":"2024-11-14","o":1546.69,"h":1573.83,"l":1474.33,"c":1537.65,"v":28},{"d":"2024-11-15","o":1447.2,"h":1573.83,"l":1447.2,"c":1474.33,"v":24},{"d":"2024-11-18","o":1492.43,"h":1655.23,"l":1474.33,"c":1582.88,"v":37},{"d":"2024-11-19","o":1537.65,"h":1600.96,"l":1492.43,"c":1600.96,"v":43},{"d":"2024-11-20","o":1582.88,"h":1628.1,"l":1519.56,"c":1591.92,"v":15},{"d":"2024-11-21","o":1582.88,"h":1628.1,"l":1546.69,"c":1619.06,"v":9},{"d":"2024-11-22","o":1582.88,"h":1637.15,"l":1582.88,"c":1591.92,"v":14},{"d":"2024-11-25","o":1646.19,"h":1646.19,"l":1591.92,"c":1600.96,"v":10},{"d":"2024-11-26","o":1600.96,"h":1682.37,"l":1600.96,"c":1637.15,"v":29},{"d":"2024-11-27","o":1655.23,"h":1682.37,"l":1600.96,"c":1600.96,"v":28},{"d":"2024-11-29","o":1573.83,"h":1664.28,"l":1555.74,"c":1628.1,"v":16},{"d":"2024-12-02","o":1628.1,"h":1673.32,"l":1600.96,"c":1628.1,"v":17},{"d":"2024-12-03","o":1628.1,"h":1628.1,"l":1582.88,"c":1619.06,"v":17},{"d":"2024-12-04","o":1628.1,"h":1682.37,"l":1537.65,"c":1628.1,"v":51},{"d":"2024-12-05","o":1582.88,"h":1628.1,"l":1492.43,"c":1519.56,"v":46},{"d":"2024-12-06","o":1537.65,"h":1537.65,"l":1474.33,"c":1483.38,"v":20},{"d":"2024-12-09","o":1628.1,"h":1628.1,"l":1501.47,"c":1573.83,"v":23},{"d":"2024-12-10","o":1546.69,"h":1845.18,"l":1546.69,"c":1628.1,"v":800},{"d":"2024-12-11","o":1438.16,"h":1438.16,"l":1085.4,"c":1103.49,"v":549},{"d":"2024-12-12","o":1148.71,"h":1175.85,"l":994.95,"c":1031.13,"v":159},{"d":"2024-12-13","o":1040.18,"h":1067.31,"l":931.64,"c":949.72,"v":130},{"d":"2024-12-16","o":994.95,"h":994.95,"l":904.5,"c":940.68,"v":65},{"d":"2024-12-17","o":904.5,"h":1031.13,"l":904.5,"c":1022.09,"v":95},{"d":"2024-12-18","o":994.95,"h":1058.27,"l":976.86,"c":1022.09,"v":149},{"d":"2024-12-19","o":1076.35,"h":1076.35,"l":994.95,"c":1040.18,"v":49},{"d":"2024-12-20","o":904.5,"h":1221.07,"l":904.5,"c":1130.62,"v":240},{"d":"2024-12-23","o":1166.81,"h":1221.07,"l":1094.44,"c":1148.71,"v":74},{"d":"2024-12-24","o":1184.9,"h":1184.9,"l":1085.4,"c":1157.76,"v":38},{"d":"2024-12-26","o":1166.81,"h":1293.44,"l":1112.54,"c":1284.39,"v":154},{"d":"2024-12-27","o":1365.8,"h":1365.8,"l":1212.03,"c":1284.39,"v":119},{"d":"2024-12-30","o":1293.44,"h":1311.53,"l":1166.81,"c":1311.53,"v":113},{"d":"2024-12-31","o":1356.75,"h":1401.97,"l":1184.9,"c":1302.48,"v":173},{"d":"2025-01-02","o":1320.57,"h":1356.75,"l":1184.9,"c":1284.39,"v":124},{"d":"2025-01-03","o":1338.66,"h":3500.42,"l":1266.3,"c":2695.41,"v":33808},{"d":"2025-01-06","o":2035.12,"h":2152.71,"l":1519.56,"c":1537.65,"v":3879},{"d":"2025-01-07","o":1456.24,"h":1628.1,"l":1365.8,"c":1438.16,"v":1557},{"d":"2025-01-08","o":1429.11,"h":1429.11,"l":1221.07,"c":1248.21,"v":704},{"d":"2025-01-10","o":1221.07,"h":1239.17,"l":1040.18,"c":1058.27,"v":631},{"d":"2025-01-13","o":1067.31,"h":1067.31,"l":958.77,"c":985.91,"v":449},{"d":"2025-01-14","o":985.91,"h":985.91,"l":859.28,"c":868.32,"v":564},{"d":"2025-01-15","o":416.07,"h":416.07,"l":298.48,"c":388.93,"v":18642},{"d":"2025-01-16","o":434.16,"h":488.43,"l":388.93,"c":407.02,"v":29959},{"d":"2025-01-17","o":425.11,"h":434.16,"l":370.85,"c":379.89,"v":10664},{"d":"2025-01-21","o":379.89,"h":407.02,"l":343.71,"c":388.93,"v":12548},{"d":"2025-01-22","o":407.02,"h":416.07,"l":370.85,"c":379.89,"v":9232},{"d":"2025-01-23","o":361.8,"h":407.02,"l":352.76,"c":388.93,"v":10013},{"d":"2025-01-24","o":633.15,"h":696.47,"l":479.39,"c":497.48,"v":90358},{"d":"2025-01-27","o":397.98,"h":397.98,"l":343.71,"c":343.71,"v":13009},{"d":"2025-01-28","o":307.53,"h":307.53,"l":253.26,"c":289.44,"v":7703},{"d":"2025-01-29","o":289.44,"h":289.44,"l":253.26,"c":253.26,"v":5587},{"d":"2025-01-30","o":222.75,"h":562.68,"l":202.5,"c":226.8,"v":122956},{"d":"2025-01-31","o":210.87,"h":227.88,"l":169.29,"c":191.7,"v":25856},{"d":"2025-02-03","o":189,"h":211.68,"l":176.85,"c":179.55,"v":10393},{"d":"2025-02-04","o":214.38,"h":236.79,"l":182.25,"c":184.14,"v":255585},{"d":"2025-02-05","o":183.6,"h":206.28,"l":164.7,"c":175.77,"v":23863},{"d":"2025-02-06","o":176.85,"h":188.46,"l":168.48,"c":169.29,"v":12081},{"d":"2025-02-07","o":166.32,"h":172.8,"l":126.36,"c":144.72,"v":15481},{"d":"2025-02-10","o":136.89,"h":140.13,"l":121.8,"c":126.09,"v":10022},{"d":"2025-02-11","o":128.79,"h":136.08,"l":110.43,"c":113.13,"v":77944},{"d":"2025-02-12","o":113.67,"h":144.18,"l":104.22,"c":126.36,"v":26196},{"d":"2025-02-13","o":116.64,"h":131.76,"l":115.02,"c":127.71,"v":7274},{"d":"2025-02-14","o":128.52,"h":128.52,"l":115.56,"c":121.5,"v":4196},{"d":"2025-02-18","o":121.5,"h":123.66,"l":115.05,"c":122.04,"v":4863},{"d":"2025-02-19","o":124.2,"h":126.63,"l":117.91,"c":121.77,"v":3415},{"d":"2025-02-20","o":131.49,"h":155.25,"l":125.55,"c":142.29,"v":20585},{"d":"2025-02-21","o":136.62,"h":145.53,"l":125.55,"c":137.97,"v":8133},{"d":"2025-02-24","o":135,"h":136.35,"l":124.61,"c":125.82,"v":4648},{"d":"2025-02-25","o":117.99,"h":127.17,"l":82.62,"c":87.21,"v":15463},{"d":"2025-02-26","o":86.4,"h":95.31,"l":81.81,"c":89.1,"v":10204},{"d":"2025-02-27","o":89.37,"h":93.29,"l":65.69,"c":71.01,"v":18874},{"d":"2025-02-28","o":71.01,"h":148.5,"l":69.79,"c":90.45,"v":460785},{"d":"2025-03-03","o":194.67,"h":229.5,"l":133.38,"c":205.2,"v":3352415},{"d":"2025-03-04","o":172.8,"h":202.5,"l":150.42,"c":155.25,"v":218441},{"d":"2025-03-05","o":149.04,"h":224.37,"l":149.04,"c":189,"v":207948},{"d":"2025-03-06","o":57.24,"h":61.02,"l":28.35,"c":43.2,"v":1908359},{"d":"2025-03-07","o":47.25,"h":48.33,"l":34.83,"c":37.26,"v":868185},{"d":"2025-03-10","o":35.64,"h":37.26,"l":31.86,"c":32.13,"v":160785},{"d":"2025-03-11","o":32.13,"h":32.94,"l":24.33,"c":25.38,"v":210996},{"d":"2025-03-12","o":25.11,"h":25.38,"l":21.52,"c":22,"v":144519},{"d":"2025-03-13","o":20.17,"h":20.79,"l":17.47,"c":18.5,"v":134589},{"d":"2025-03-14","o":18.47,"h":25.38,"l":16.47,"c":20.84,"v":515959},{"d":"2025-03-17","o":26.81,"h":31.05,"l":23.22,"c":23.6,"v":2154330},{"d":"2025-03-18","o":24.38,"h":24.92,"l":20.25,"c":21.17,"v":223141},{"d":"2025-03-19","o":20.9,"h":21.28,"l":18.9,"c":20.41,"v":104652},{"d":"2025-03-20","o":20.25,"h":21.6,"l":19.71,"c":21.6,"v":64696},{"d":"2025-03-21","o":21.03,"h":21.03,"l":19.82,"c":20.25,"v":59456},{"d":"2025-03-24","o":20.28,"h":21.33,"l":20.25,"c":20.79,"v":59111},{"d":"2025-03-25","o":20.25,"h":20.57,"l":19.71,"c":20.17,"v":59156},{"d":"2025-03-26","o":13.31,"h":18.36,"l":13.1,"c":15.52,"v":236400},{"d":"2025-03-27","o":14.31,"h":14.58,"l":14.04,"c":14.09,"v":55485},{"d":"2025-03-28","o":13.18,"h":15.08,"l":11.36,"c":12.12,"v":146800},{"d":"2025-03-31","o":11.82,"h":11.83,"l":9.75,"c":10.8,"v":164300},{"d":"2025-04-01","o":10.67,"h":11.51,"l":10.61,"c":11.31,"v":64400},{"d":"2025-04-02","o":11.06,"h":13.69,"l":11.06,"c":12.61,"v":140000},{"d":"2025-04-03","o":11.88,"h":12.99,"l":11.5,"c":12.12,"v":55000},{"d":"2025-04-04","o":12,"h":12.73,"l":10.82,"c":10.82,"v":48200},{"d":"2025-04-07","o":10.47,"h":10.47,"l":8.88,"c":8.97,"v":68100},{"d":"2025-04-08","o":8.97,"h":9.66,"l":8.02,"c":8.02,"v":58300},{"d":"2025-04-09","o":8.41,"h":9.09,"l":7.26,"c":8.81,"v":67100},{"d":"2025-04-10","o":8.16,"h":9.49,"l":8.16,"c":8.58,"v":28800},{"d":"2025-04-11","o":8.7,"h":9.03,"l":8.15,"c":8.33,"v":45400},{"d":"2025-04-14","o":8.16,"h":10.25,"l":8.16,"c":10,"v":143000},{"d":"2025-04-15","o":10.18,"h":10.52,"l":8.65,"c":9.14,"v":171500},{"d":"2025-04-16","o":9.55,"h":9.55,"l":8.89,"c":9.1,"v":50900},{"d":"2025-04-17","o":8.89,"h":9.09,"l":8.69,"c":8.98,"v":18000},{"d":"2025-04-21","o":8.74,"h":9,"l":7.85,"c":7.93,"v":61200},{"d":"2025-04-22","o":8.15,"h":8.15,"l":7.5,"c":7.51,"v":46000},{"d":"2025-04-23","o":8.23,"h":8.3,"l":7.37,"c":7.7,"v":40400},{"d":"2025-04-24","o":7.75,"h":7.8,"l":7.26,"c":7.64,"v":34800},{"d":"2025-04-25","o":7.42,"h":7.78,"l":7.32,"c":7.51,"v":32400},{"d":"2025-04-28","o":7.45,"h":7.68,"l":6.8,"c":6.84,"v":60500},{"d":"2025-04-29","o":6.92,"h":6.99,"l":6.6,"c":6.7,"v":52000},{"d":"2025-04-30","o":6.72,"h":7,"l":6.2,"c":6.39,"v":84900},{"d":"2025-05-01","o":6.26,"h":6.88,"l":6.25,"c":6.79,"v":45400},{"d":"2025-05-02","o":6.79,"h":7.24,"l":6.51,"c":7.02,"v":45100},{"d":"2025-05-05","o":6.9,"h":7.15,"l":6.78,"c":7.15,"v":12300},{"d":"2025-05-06","o":6.96,"h":7.44,"l":6.96,"c":7.4,"v":17300},{"d":"2025-05-07","o":7.54,"h":7.54,"l":6.98,"c":7.21,"v":10900},{"d":"2025-05-08","o":7.15,"h":7.3,"l":6.8,"c":6.85,"v":21700},{"d":"2025-05-09","o":6.85,"h":7.1,"l":6.85,"c":7.1,"v":10100},{"d":"2025-05-12","o":7.36,"h":7.6,"l":7.18,"c":7.6,"v":34100},{"d":"2025-05-13","o":7.23,"h":7.59,"l":7.2,"c":7.32,"v":16100},{"d":"2025-05-14","o":7.5,"h":7.56,"l":7.13,"c":7.16,"v":14700},{"d":"2025-05-15","o":7.25,"h":7.25,"l":6.6,"c":6.9,"v":28600},{"d":"2025-05-16","o":6.99,"h":7,"l":6.6,"c":6.94,"v":12300},{"d":"2025-05-19","o":6.89,"h":7.17,"l":6.85,"c":7.17,"v":15200},{"d":"2025-05-20","o":7.11,"h":7.18,"l":6.95,"c":6.95,"v":11100},{"d":"2025-05-21","o":7.06,"h":7.15,"l":6.85,"c":6.87,"v":11400},{"d":"2025-05-22","o":6.99,"h":6.99,"l":6.71,"c":6.98,"v":8000},{"d":"2025-05-23","o":6.81,"h":6.87,"l":6.5,"c":6.7,"v":19700},{"d":"2025-05-27","o":6.73,"h":7,"l":6.72,"c":6.88,"v":26700},{"d":"2025-05-28","o":7,"h":7,"l":6.76,"c":6.89,"v":13600},{"d":"2025-05-29","o":6.8,"h":6.95,"l":6.38,"c":6.59,"v":30300},{"d":"2025-05-30","o":6.63,"h":6.63,"l":6.29,"c":6.48,"v":7400},{"d":"2025-06-02","o":6.34,"h":6.66,"l":6.3,"c":6.66,"v":17000},{"d":"2025-06-03","o":6.67,"h":6.8,"l":6.45,"c":6.45,"v":28000},{"d":"2025-06-04","o":6.51,"h":6.79,"l":6.48,"c":6.66,"v":22200},{"d":"2025-06-05","o":6.64,"h":6.87,"l":6.55,"c":6.75,"v":14700},{"d":"2025-06-06","o":6.75,"h":7,"l":6.52,"c":6.87,"v":17800},{"d":"2025-06-09","o":6.92,"h":7.19,"l":6.92,"c":7.13,"v":18500},{"d":"2025-06-10","o":7.21,"h":7.24,"l":7,"c":7.24,"v":23500},{"d":"2025-06-11","o":7.24,"h":7.86,"l":7.21,"c":7.69,"v":33000},{"d":"2025-06-12","o":7.75,"h":7.75,"l":7.3,"c":7.41,"v":14700},{"d":"2025-06-13","o":7.5,"h":7.6,"l":7.17,"c":7.44,"v":18500},{"d":"2025-06-16","o":7.1,"h":7.6,"l":7.1,"c":7.3,"v":7700},{"d":"2025-06-17","o":7.31,"h":7.6,"l":7.18,"c":7.35,"v":10900},{"d":"2025-06-18","o":7.22,"h":7.38,"l":7.22,"c":7.33,"v":5400},{"d":"2025-06-20","o":7.4,"h":7.62,"l":7.22,"c":7.22,"v":18500},{"d":"2025-06-23","o":7.25,"h":7.39,"l":6.99,"c":7.11,"v":10100},{"d":"2025-06-24","o":7.12,"h":7.14,"l":6.79,"c":6.8,"v":13500},{"d":"2025-06-25","o":7.29,"h":7.29,"l":7,"c":7.08,"v":8300},{"d":"2025-06-26","o":7.21,"h":7.27,"l":7,"c":7.18,"v":9300},{"d":"2025-06-27","o":7.33,"h":7.39,"l":7.09,"c":7.27,"v":9400},{"d":"2025-06-30","o":7.36,"h":8.19,"l":7.2,"c":7.53,"v":57700},{"d":"2025-07-01","o":7.57,"h":7.73,"l":7.4,"c":7.61,"v":12900},{"d":"2025-07-02","o":7.3,"h":7.68,"l":7.3,"c":7.68,"v":8500},{"d":"2025-07-03","o":7.66,"h":7.66,"l":7.45,"c":7.45,"v":3600},{"d":"2025-07-07","o":7.47,"h":7.96,"l":7.46,"c":7.75,"v":12800},{"d":"2025-07-08","o":7.77,"h":7.82,"l":7.49,"c":7.61,"v":9300},{"d":"2025-07-09","o":7.73,"h":7.73,"l":7.21,"c":7.32,"v":10400},{"d":"2025-07-10","o":7.53,"h":7.53,"l":7.04,"c":7.39,"v":18600},{"d":"2025-07-11","o":7.26,"h":7.48,"l":7.11,"c":7.2,"v":9300},{"d":"2025-07-14","o":7.1,"h":7.47,"l":7.06,"c":7.33,"v":14000},{"d":"2025-07-15","o":7.07,"h":7.34,"l":7.07,"c":7.34,"v":8500},{"d":"2025-07-16","o":7.2,"h":7.4,"l":7.2,"c":7.4,"v":8200},{"d":"2025-07-17","o":7.48,"h":7.68,"l":7.36,"c":7.41,"v":16700},{"d":"2025-07-18","o":7.42,"h":7.49,"l":7.12,"c":7.12,"v":11300},{"d":"2025-07-21","o":7.14,"h":7.5,"l":7.14,"c":7.32,"v":13900},{"d":"2025-07-22","o":7.36,"h":7.69,"l":7.16,"c":7.44,"v":12100},{"d":"2025-07-23","o":7.38,"h":7.59,"l":7.32,"c":7.43,"v":14800},{"d":"2025-07-24","o":7.43,"h":7.6,"l":7.3,"c":7.33,"v":5700},{"d":"2025-07-25","o":7.29,"h":7.48,"l":7.28,"c":7.47,"v":5300},{"d":"2025-07-28","o":7.4,"h":7.9,"l":7.4,"c":7.84,"v":24200},{"d":"2025-07-29","o":7.95,"h":7.99,"l":7.3,"c":7.7,"v":16600},{"d":"2025-07-30","o":7.41,"h":7.51,"l":7.02,"c":7.14,"v":19700},{"d":"2025-07-31","o":7.23,"h":7.33,"l":6.86,"c":6.95,"v":10300},{"d":"2025-08-01","o":7.07,"h":7.07,"l":6.51,"c":6.99,"v":29600},{"d":"2025-08-04","o":6.98,"h":7.13,"l":6.82,"c":7,"v":12400},{"d":"2025-08-05","o":7.26,"h":7.42,"l":7,"c":7.4,"v":16000},{"d":"2025-08-06","o":7.1,"h":7.68,"l":7.01,"c":7.65,"v":17800},{"d":"2025-08-07","o":7.4,"h":7.5,"l":7.26,"c":7.31,"v":4300},{"d":"2025-08-08","o":7.3,"h":7.65,"l":7.17,"c":7.17,"v":14500},{"d":"2025-08-11","o":7.36,"h":7.41,"l":7.14,"c":7.29,"v":3500},{"d":"2025-08-12","o":7.25,"h":7.5,"l":7.05,"c":7.28,"v":5900},{"d":"2025-08-13","o":7.52,"h":7.52,"l":7.06,"c":7.09,"v":6700},{"d":"2025-08-14","o":7.1,"h":7.18,"l":7,"c":7.16,"v":6200},{"d":"2025-08-15","o":7.05,"h":7.49,"l":7.05,"c":7.32,"v":6400},{"d":"2025-08-18","o":7.04,"h":7.46,"l":7.04,"c":7.28,"v":5700},{"d":"2025-08-19","o":7.05,"h":7.75,"l":6.9,"c":7.02,"v":24100},{"d":"2025-08-20","o":7.2,"h":7.47,"l":7.02,"c":7.05,"v":1900},{"d":"2025-08-21","o":7,"h":7.55,"l":7,"c":7.27,"v":22500},{"d":"2025-08-22","o":7.4,"h":7.6,"l":7.3,"c":7.3,"v":6400},{"d":"2025-08-25","o":7.35,"h":7.42,"l":7.2,"c":7.3,"v":5000},{"d":"2025-08-26","o":7.29,"h":7.32,"l":7.17,"c":7.21,"v":7500},{"d":"2025-08-27","o":7.3,"h":7.3,"l":7.05,"c":7.05,"v":3300},{"d":"2025-08-28","o":7.05,"h":7.34,"l":7,"c":7.04,"v":17500},{"d":"2025-08-29","o":7.06,"h":7.17,"l":6.82,"c":7.17,"v":11000},{"d":"2025-09-02","o":6.91,"h":7.18,"l":6.91,"c":7.15,"v":10200},{"d":"2025-09-03","o":7.03,"h":7.2,"l":6.93,"c":7.2,"v":9800},{"d":"2025-09-04","o":7.2,"h":7.36,"l":7.02,"c":7.3,"v":6800},{"d":"2025-09-05","o":7.32,"h":7.32,"l":7,"c":7.14,"v":3800},{"d":"2025-09-08","o":7.35,"h":7.35,"l":7.1,"c":7.1,"v":3100},{"d":"2025-09-09","o":7.1,"h":7.1,"l":7,"c":7.1,"v":6900},{"d":"2025-09-10","o":7.14,"h":7.23,"l":7.1,"c":7.11,"v":3300},{"d":"2025-09-11","o":7.3,"h":7.5,"l":7.16,"c":7.45,"v":16800},{"d":"2025-09-12","o":7.5,"h":7.73,"l":7.28,"c":7.72,"v":11200},{"d":"2025-09-15","o":7.81,"h":7.81,"l":7.55,"c":7.77,"v":8900},{"d":"2025-09-16","o":7.78,"h":7.84,"l":7.64,"c":7.67,"v":5000},{"d":"2025-09-17","o":7.73,"h":7.74,"l":7.51,"c":7.63,"v":2100},{"d":"2025-09-18","o":7.81,"h":8.4,"l":7.41,"c":8.2,"v":43400},{"d":"2025-09-19","o":8.5,"h":9.57,"l":8.5,"c":9.4,"v":100600},{"d":"2025-09-22","o":9.19,"h":9.19,"l":8.02,"c":8.89,"v":33400},{"d":"2025-09-23","o":8.62,"h":8.69,"l":7.91,"c":8.05,"v":19200},{"d":"2025-09-24","o":8.21,"h":8.21,"l":7.56,"c":7.7,"v":11900},{"d":"2025-09-25","o":8,"h":8.19,"l":7.68,"c":8.03,"v":21500},{"d":"2025-09-26","o":8.03,"h":8.11,"l":7.6,"c":7.62,"v":13200},{"d":"2025-09-29","o":7.85,"h":7.85,"l":7.53,"c":7.63,"v":14500},{"d":"2025-09-30","o":7.78,"h":7.78,"l":7.39,"c":7.5,"v":9400},{"d":"2025-10-01","o":7.69,"h":7.69,"l":7.4,"c":7.57,"v":5200},{"d":"2025-10-02","o":7.25,"h":7.53,"l":7.25,"c":7.48,"v":7400},{"d":"2025-10-03","o":7.47,"h":7.63,"l":7.35,"c":7.35,"v":13800},{"d":"2025-10-06","o":7.74,"h":7.74,"l":7.44,"c":7.65,"v":24800},{"d":"2025-10-07","o":7.7,"h":8.15,"l":7.7,"c":7.89,"v":53900},{"d":"2025-10-08","o":8.14,"h":9,"l":8,"c":8.91,"v":54800},{"d":"2025-10-09","o":8.99,"h":8.99,"l":8.43,"c":8.43,"v":24000},{"d":"2025-10-10","o":8.79,"h":8.8,"l":7.6,"c":8.6,"v":3433900},{"d":"2025-10-13","o":10.81,"h":12.03,"l":9.46,"c":9.69,"v":3838100},{"d":"2025-10-14","o":8.9,"h":9.77,"l":8.5,"c":8.95,"v":170200},{"d":"2025-10-15","o":8.77,"h":9.38,"l":8.18,"c":9.1,"v":115300},{"d":"2025-10-16","o":9.07,"h":9.1,"l":8.53,"c":8.7,"v":59900},{"d":"2025-10-17","o":8.37,"h":8.37,"l":8,"c":8.04,"v":43000},{"d":"2025-10-20","o":7.99,"h":8.32,"l":7.79,"c":8.18,"v":33700},{"d":"2025-10-21","o":8.28,"h":8.28,"l":7.8,"c":7.84,"v":26800},{"d":"2025-10-22","o":7.77,"h":7.77,"l":7.4,"c":7.47,"v":34800},{"d":"2025-10-23","o":7.23,"h":7.69,"l":7.07,"c":7.62,"v":82900},{"d":"2025-10-24","o":7.49,"h":7.75,"l":7.32,"c":7.55,"v":42400},{"d":"2025-10-27","o":7.5,"h":7.83,"l":7.5,"c":7.65,"v":15300},{"d":"2025-10-28","o":7.67,"h":7.89,"l":7.65,"c":7.71,"v":25400},{"d":"2025-10-29","o":7.75,"h":8,"l":7.7,"c":7.88,"v":31600},{"d":"2025-10-30","o":7.99,"h":7.99,"l":7.73,"c":7.73,"v":10600},{"d":"2025-10-31","o":7.89,"h":7.89,"l":7.73,"c":7.76,"v":14700},{"d":"2025-11-03","o":7.54,"h":7.86,"l":7.54,"c":7.83,"v":14200},{"d":"2025-11-04","o":7.76,"h":7.83,"l":7.43,"c":7.5,"v":11900},{"d":"2025-11-05","o":7.5,"h":7.6,"l":7,"c":7.5,"v":9600},{"d":"2025-11-06","o":7.59,"h":7.59,"l":7.49,"c":7.51,"v":12200},{"d":"2025-11-07","o":7.5,"h":7.5,"l":7.2,"c":7.23,"v":14700},{"d":"2025-11-10","o":7.24,"h":7.28,"l":7.23,"c":7.24,"v":20600},{"d":"2025-11-11","o":7.24,"h":7.33,"l":7.14,"c":7.14,"v":8200},{"d":"2025-11-12","o":7.05,"h":7.32,"l":6.64,"c":6.89,"v":14900},{"d":"2025-11-13","o":6.68,"h":7.14,"l":6.15,"c":6.15,"v":31900},{"d":"2025-11-14","o":6.29,"h":6.29,"l":6.05,"c":6.16,"v":29500},{"d":"2025-11-17","o":6.1,"h":6.22,"l":6.01,"c":6.02,"v":15700},{"d":"2025-11-18","o":5.98,"h":6.15,"l":5.91,"c":6.11,"v":7200},{"d":"2025-11-19","o":6,"h":6.21,"l":5.87,"c":5.87,"v":9100},{"d":"2025-11-20","o":6.21,"h":6.25,"l":6,"c":6.12,"v":11200},{"d":"2025-11-21","o":6.13,"h":6.13,"l":5.98,"c":6.06,"v":2900},{"d":"2025-11-24","o":5.96,"h":6.16,"l":5.96,"c":6.16,"v":2400},{"d":"2025-11-25","o":6.08,"h":6.2,"l":6.08,"c":6.15,"v":4900},{"d":"2025-11-26","o":6.09,"h":6.26,"l":5.55,"c":6.2,"v":11600},{"d":"2025-11-28","o":6.3,"h":6.5,"l":6.09,"c":6.26,"v":6800},{"d":"2025-12-01","o":6.38,"h":6.51,"l":6.35,"c":6.5,"v":9900},{"d":"2025-12-02","o":7.08,"h":7.7,"l":6.81,"c":7.17,"v":177200},{"d":"2025-12-03","o":6.86,"h":6.86,"l":6.34,"c":6.58,"v":29800},{"d":"2025-12-04","o":7.18,"h":8.09,"l":6.9,"c":6.95,"v":190000},{"d":"2025-12-05","o":6.9,"h":7.15,"l":6.05,"c":6.14,"v":69300},{"d":"2025-12-08","o":6.22,"h":6.4,"l":5.85,"c":5.88,"v":34700},{"d":"2025-12-09","o":5.87,"h":6.32,"l":5.71,"c":6.11,"v":114400},{"d":"2025-12-10","o":6.1,"h":6.76,"l":5.9,"c":6.76,"v":272700},{"d":"2025-12-11","o":6.56,"h":6.68,"l":5.93,"c":6.11,"v":146400},{"d":"2025-12-12","o":6.47,"h":6.53,"l":6.15,"c":6.44,"v":110400},{"d":"2025-12-15","o":6.24,"h":6.33,"l":5.75,"c":6.11,"v":117700},{"d":"2025-12-16","o":6.03,"h":6.2,"l":6,"c":6.04,"v":20600},{"d":"2025-12-17","o":6.07,"h":6.16,"l":5.81,"c":5.9,"v":57600},{"d":"2025-12-18","o":6,"h":6.37,"l":5.9,"c":6.34,"v":211900},{"d":"2025-12-19","o":6.3,"h":6.35,"l":5.91,"c":6.2,"v":184800},{"d":"2025-12-22","o":6.3,"h":6.4,"l":5.97,"c":6.2,"v":306300},{"d":"2025-12-23","o":6.12,"h":6.15,"l":5.9,"c":5.99,"v":74300},{"d":"2025-12-24","o":5.95,"h":5.96,"l":5.8,"c":5.88,"v":20100},{"d":"2025-12-26","o":5.92,"h":5.93,"l":5.02,"c":5.39,"v":96300},{"d":"2025-12-29","o":5.41,"h":5.47,"l":4.8,"c":4.94,"v":76900},{"d":"2025-12-30","o":4.89,"h":4.89,"l":4.32,"c":4.46,"v":69900},{"d":"2025-12-31","o":4.45,"h":4.68,"l":4.42,"c":4.6,"v":53600},{"d":"2026-01-02","o":4.67,"h":4.98,"l":4.6,"c":4.98,"v":53500},{"d":"2026-01-05","o":5.03,"h":5.3,"l":4.95,"c":5.18,"v":31000},{"d":"2026-01-06","o":5.25,"h":5.39,"l":5.05,"c":5.37,"v":24900},{"d":"2026-01-07","o":5.45,"h":6.01,"l":5.4,"c":5.75,"v":89300},{"d":"2026-01-08","o":8.16,"h":9.36,"l":7.29,"c":8.17,"v":43400400},{"d":"2026-01-09","o":5.88,"h":5.96,"l":4.67,"c":4.78,"v":2435900},{"d":"2026-01-12","o":4.71,"h":4.87,"l":4.44,"c":4.51,"v":435600},{"d":"2026-01-13","o":4.65,"h":4.7,"l":4.05,"c":4.2,"v":722900},{"d":"2026-01-14","o":4.18,"h":4.31,"l":4,"c":4.18,"v":250900},{"d":"2026-01-15","o":4.15,"h":4.24,"l":3.95,"c":4,"v":252700},{"d":"2026-01-16","o":4,"h":4,"l":3.68,"c":3.79,"v":327000},{"d":"2026-01-20","o":3.8,"h":4.23,"l":3.75,"c":3.85,"v":357200},{"d":"2026-01-21","o":3.83,"h":4,"l":3.81,"c":3.85,"v":96100},{"d":"2026-01-22","o":3.86,"h":3.97,"l":3.85,"c":3.89,"v":54500},{"d":"2026-01-23","o":3.9,"h":3.9,"l":3.76,"c":3.8,"v":126200},{"d":"2026-01-26","o":3.76,"h":3.87,"l":3.67,"c":3.68,"v":130400},{"d":"2026-01-27","o":3.7,"h":3.76,"l":3.61,"c":3.64,"v":100400},{"d":"2026-01-28","o":3.68,"h":3.72,"l":3.61,"c":3.68,"v":112200},{"d":"2026-01-29","o":3.7,"h":3.75,"l":3.55,"c":3.62,"v":123600},{"d":"2026-01-30","o":3.58,"h":3.6,"l":3.28,"c":3.31,"v":181900},{"d":"2026-02-02","o":3.28,"h":3.28,"l":2.73,"c":2.88,"v":238500},{"d":"2026-02-03","o":2.87,"h":2.97,"l":2.8,"c":2.82,"v":195900},{"d":"2026-02-04","o":2.83,"h":2.83,"l":2.52,"c":2.7,"v":259300},{"d":"2026-02-05","o":2.7,"h":2.74,"l":2.34,"c":2.36,"v":208800},{"d":"2026-02-06","o":2.43,"h":2.82,"l":2.41,"c":2.75,"v":185600},{"d":"2026-02-09","o":2.67,"h":2.8,"l":2.58,"c":2.76,"v":50400},{"d":"2026-02-10","o":2.79,"h":2.85,"l":2.73,"c":2.73,"v":28800},{"d":"2026-02-11","o":2.69,"h":2.8,"l":2.6,"c":2.71,"v":55300},{"d":"2026-02-12","o":2.68,"h":2.7,"l":2.5,"c":2.59,"v":32800},{"d":"2026-02-13","o":2.59,"h":2.69,"l":2.55,"c":2.58,"v":32400},{"d":"2026-02-17","o":2.62,"h":2.63,"l":2.41,"c":2.59,"v":79200},{"d":"2026-02-18","o":2.55,"h":2.59,"l":2.49,"c":2.49,"v":29900},{"d":"2026-02-19","o":2.54,"h":2.57,"l":2.45,"c":2.56,"v":39100},{"d":"2026-02-20","o":2.55,"h":2.67,"l":2.49,"c":2.54,"v":31200},{"d":"2026-02-23","o":2.53,"h":2.53,"l":2.46,"c":2.49,"v":42000},{"d":"2026-02-24","o":2.5,"h":2.58,"l":2.46,"c":2.52,"v":42900},{"d":"2026-02-25","o":2.52,"h":2.73,"l":2.51,"c":2.68,"v":54000},{"d":"2026-02-26","o":2.68,"h":2.72,"l":2.55,"c":2.68,"v":63600},{"d":"2026-02-27","o":2.68,"h":2.77,"l":2.62,"c":2.74,"v":99600},{"d":"2026-03-02","o":2.66,"h":2.93,"l":2.66,"c":2.86,"v":111600},{"d":"2026-03-03","o":2.8,"h":2.81,"l":2.64,"c":2.68,"v":203400},{"d":"2026-03-04","o":2.68,"h":3.1,"l":2.63,"c":3.1,"v":120800},{"d":"2026-03-05","o":2.92,"h":3.06,"l":2.92,"c":3.06,"v":28500},{"d":"2026-03-06","o":2.98,"h":3.31,"l":2.98,"c":3.27,"v":118500},{"d":"2026-03-09","o":3.32,"h":3.32,"l":3.16,"c":3.26,"v":23100},{"d":"2026-03-10","o":3.21,"h":3.52,"l":3.21,"c":3.28,"v":161500},{"d":"2026-03-11","o":3.37,"h":3.5,"l":3.19,"c":3.44,"v":94200},{"d":"2026-03-12","o":3.45,"h":3.45,"l":3.31,"c":3.33,"v":44400},{"d":"2026-03-13","o":3.4,"h":3.42,"l":3.28,"c":3.33,"v":40500},{"d":"2026-03-16","o":3.25,"h":3.32,"l":3.2,"c":3.22,"v":33900},{"d":"2026-03-17","o":3.22,"h":3.31,"l":3.2,"c":3.24,"v":25800},{"d":"2026-03-18","o":3.25,"h":3.38,"l":3.2,"c":3.32,"v":118100},{"d":"2026-03-19","o":3.2,"h":3.31,"l":3.2,"c":3.26,"v":31000},{"d":"2026-03-20","o":3.21,"h":3.23,"l":3.05,"c":3.2,"v":79100},{"d":"2026-03-23","o":3.23,"h":3.24,"l":3.06,"c":3.12,"v":19400},{"d":"2026-03-24","o":3.22,"h":3.6,"l":3.21,"c":3.45,"v":106500},{"d":"2026-03-25","o":3.45,"h":3.45,"l":3.03,"c":3.23,"v":45300},{"d":"2026-03-26","o":3.2,"h":3.33,"l":3.14,"c":3.28,"v":28600},{"d":"2026-03-27","o":3.21,"h":3.24,"l":3.05,"c":3.06,"v":26500},{"d":"2026-03-30","o":3.08,"h":3.17,"l":3.08,"c":3.08,"v":22500},{"d":"2026-03-31","o":3.08,"h":3.34,"l":3.08,"c":3.27,"v":22526},{"d":"2026-04-01","o":3.23,"h":3.57,"l":3.2,"c":3.41,"v":62502},{"d":"2026-04-02","o":3.32,"h":3.61,"l":3.3,"c":3.57,"v":55286},{"d":"2026-04-06","o":3.63,"h":3.63,"l":3.37,"c":3.41,"v":46261},{"d":"2026-04-07","o":3.41,"h":3.57,"l":3.3,"c":3.56,"v":31651},{"d":"2026-04-08","o":3.69,"h":3.74,"l":3.35,"c":3.57,"v":262056},{"d":"2026-04-09","o":3.71,"h":3.94,"l":3.49,"c":3.5,"v":483228},{"d":"2026-04-10","o":3.51,"h":3.67,"l":3.22,"c":3.23,"v":138704},{"d":"2026-04-13","o":3.16,"h":3.24,"l":2.97,"c":3.21,"v":108247},{"d":"2026-04-14","o":3.21,"h":3.42,"l":3.04,"c":3.17,"v":83560},{"d":"2026-04-15","o":3.1,"h":3.27,"l":3.06,"c":3.2,"v":38289},{"d":"2026-04-16","o":3.17,"h":3.32,"l":3.06,"c":3.32,"v":232760},{"d":"2026-04-17","o":3.33,"h":3.43,"l":3.2,"c":3.39,"v":68960},{"d":"2026-04-20","o":3.4,"h":3.56,"l":3.29,"c":3.55,"v":58772},{"d":"2026-04-21","o":3.5,"h":3.55,"l":3.4,"c":3.53,"v":60921},{"d":"2026-04-22","o":3.72,"h":3.92,"l":3.56,"c":3.73,"v":878973},{"d":"2026-04-23","o":3.7,"h":3.73,"l":3.23,"c":3.26,"v":353498},{"d":"2026-04-24","o":3.34,"h":3.35,"l":3.26,"c":3.3,"v":102815},{"d":"2026-04-27","o":3.3,"h":3.41,"l":3.21,"c":3.37,"v":57022},{"d":"2026-04-28","o":3.28,"h":3.42,"l":3.24,"c":3.37,"v":35320},{"d":"2026-04-29","o":3.37,"h":3.37,"l":3.25,"c":3.26,"v":36626},{"d":"2026-04-30","o":3.3,"h":3.45,"l":3.24,"c":3.32,"v":61827},{"d":"2026-05-01","o":3.36,"h":3.43,"l":3.31,"c":3.42,"v":59056},{"d":"2026-05-04","o":3.42,"h":3.46,"l":3.28,"c":3.31,"v":59121},{"d":"2026-05-05","o":3.27,"h":3.3,"l":3.2,"c":3.2,"v":66307},{"d":"2026-05-06","o":3.21,"h":3.35,"l":3.2,"c":3.28,"v":32273},{"d":"2026-05-07","o":3.31,"h":3.31,"l":3.14,"c":3.16,"v":45871},{"d":"2026-05-08","o":3.25,"h":3.25,"l":3.13,"c":3.18,"v":29821},{"d":"2026-05-11","o":3.21,"h":3.24,"l":3.07,"c":3.1,"v":58346},{"d":"2026-05-12","o":3.16,"h":3.19,"l":3.03,"c":3.15,"v":82214},{"d":"2026-05-13","o":3.15,"h":3.34,"l":3.12,"c":3.28,"v":50713},{"d":"2026-05-14","o":3.31,"h":3.32,"l":3.2,"c":3.22,"v":33193},{"d":"2026-05-15","o":3.11,"h":3.2,"l":3.11,"c":3.16,"v":31922},{"d":"2026-05-18","o":3.2,"h":3.25,"l":3.16,"c":3.2,"v":15807},{"d":"2026-05-19","o":3.22,"h":3.22,"l":3.15,"c":3.2,"v":8087}]