[{"d":"2021-06-25","o":119,"h":174.8,"l":112,"c":157.8,"v":730775},{"d":"2021-06-28","o":142,"h":148,"l":120,"c":124.8,"v":150300},{"d":"2021-06-29","o":123.2,"h":140,"l":123.04,"c":125.2,"v":108985},{"d":"2021-06-30","o":127.4,"h":132.4,"l":113,"c":127.6,"v":100845},{"d":"2021-07-01","o":134.8,"h":136.8,"l":116.4,"c":123.6,"v":136030},{"d":"2021-07-02","o":119.4,"h":120.8,"l":111,"c":117,"v":29245},{"d":"2021-07-06","o":115.2,"h":115.2,"l":106.4,"c":111,"v":40150},{"d":"2021-07-07","o":114.6,"h":117.8,"l":109.4,"c":116.6,"v":35080},{"d":"2021-07-08","o":112.8,"h":117.8,"l":112.2,"c":114.4,"v":16210},{"d":"2021-07-09","o":114,"h":123.6,"l":112,"c":121.6,"v":24330},{"d":"2021-07-12","o":120.68,"h":125.2,"l":117.6,"c":121,"v":11340},{"d":"2021-07-13","o":120.6,"h":122.8,"l":110.8,"c":116.4,"v":31365},{"d":"2021-07-14","o":116.2,"h":123.8,"l":112.2,"c":119.3,"v":36045},{"d":"2021-07-15","o":119.4,"h":127,"l":116.2,"c":122.4,"v":32470},{"d":"2021-07-16","o":121.2,"h":123.4,"l":117.2,"c":120.6,"v":12830},{"d":"2021-07-19","o":117.4,"h":119.2,"l":112.2,"c":116.2,"v":17955},{"d":"2021-07-20","o":114.4,"h":117,"l":112.2,"c":114.6,"v":9415},{"d":"2021-07-21","o":114.2,"h":114.2,"l":110,"c":111,"v":11245},{"d":"2021-07-22","o":111.2,"h":117,"l":111,"c":114.4,"v":17555},{"d":"2021-07-23","o":113,"h":114.8,"l":110,"c":111.4,"v":8490},{"d":"2021-07-26","o":110.4,"h":111,"l":104.2,"c":105.4,"v":8610},{"d":"2021-07-27","o":105.2,"h":107.8,"l":100.6,"c":102.6,"v":6185},{"d":"2021-07-28","o":103,"h":104.8,"l":101.8,"c":104,"v":4915},{"d":"2021-07-29","o":104.8,"h":114.4,"l":104,"c":111.6,"v":10920},{"d":"2021-07-30","o":111.6,"h":116.6,"l":111.2,"c":113.6,"v":5665},{"d":"2021-08-02","o":116.6,"h":117,"l":109.6,"c":110.4,"v":10280},{"d":"2021-08-03","o":110,"h":111.82,"l":102.2,"c":102.6,"v":11500},{"d":"2021-08-04","o":102,"h":105.2,"l":100,"c":101.2,"v":5600},{"d":"2021-08-05","o":102,"h":103.26,"l":96,"c":97.8,"v":8490},{"d":"2021-08-06","o":97.4,"h":97.6,"l":92.2,"c":97.2,"v":4925},{"d":"2021-08-09","o":100,"h":101.78,"l":95.6,"c":96.2,"v":4855},{"d":"2021-08-10","o":96.8,"h":101,"l":96.2,"c":98.8,"v":1800},{"d":"2021-08-11","o":98.6,"h":98.6,"l":94,"c":95.4,"v":3370},{"d":"2021-08-12","o":96.74,"h":97.2,"l":94.24,"c":96,"v":2580},{"d":"2021-08-13","o":96.8,"h":97,"l":94.4,"c":96,"v":2795},{"d":"2021-08-16","o":96,"h":96,"l":84.2,"c":84.6,"v":12360},{"d":"2021-08-17","o":81,"h":81,"l":74.2,"c":75.4,"v":9335},{"d":"2021-08-18","o":76.4,"h":85,"l":75.8,"c":83.6,"v":7235},{"d":"2021-08-19","o":83.4,"h":87.4,"l":83,"c":85.2,"v":3660},{"d":"2021-08-20","o":85.2,"h":89,"l":85.2,"c":87.4,"v":1505},{"d":"2021-08-23","o":89.6,"h":93,"l":86.8,"c":92.2,"v":3925},{"d":"2021-08-24","o":91.2,"h":94.9,"l":89.6,"c":93.2,"v":1665},{"d":"2021-08-25","o":94.6,"h":99.9,"l":92.2,"c":98.6,"v":2520},{"d":"2021-08-26","o":98.8,"h":99.74,"l":96.8,"c":99.2,"v":2975},{"d":"2021-08-27","o":100,"h":101.4,"l":94.4,"c":96.2,"v":2880},{"d":"2021-08-30","o":96.4,"h":99.4,"l":96.2,"c":98.4,"v":1260},{"d":"2021-08-31","o":98.4,"h":105.22,"l":97.64,"c":103.4,"v":4005},{"d":"2021-09-01","o":105.4,"h":105.4,"l":100.8,"c":102.4,"v":1595},{"d":"2021-09-02","o":103.6,"h":109,"l":103.6,"c":107,"v":4260},{"d":"2021-09-03","o":106.74,"h":118.4,"l":105.6,"c":115.6,"v":7145},{"d":"2021-09-07","o":117.6,"h":117.6,"l":114.6,"c":116,"v":5065},{"d":"2021-09-08","o":116,"h":116,"l":103,"c":104.2,"v":3755},{"d":"2021-09-09","o":102.8,"h":103.2,"l":96.6,"c":97,"v":2490},{"d":"2021-09-10","o":98.8,"h":101,"l":97,"c":100,"v":1440},{"d":"2021-09-13","o":101.4,"h":111.4,"l":101,"c":111,"v":3885},{"d":"2021-09-14","o":110,"h":113.6,"l":109.6,"c":113,"v":2735},{"d":"2021-09-15","o":111.2,"h":111.6,"l":100.6,"c":101,"v":1805},{"d":"2021-09-16","o":104.4,"h":107,"l":102,"c":102.2,"v":1260},{"d":"2021-09-17","o":102.8,"h":104.4,"l":91.2,"c":91.6,"v":3100},{"d":"2021-09-20","o":90,"h":97.6,"l":90,"c":92.4,"v":2460},{"d":"2021-09-21","o":92,"h":95,"l":87,"c":87.2,"v":1440},{"d":"2021-09-22","o":89.8,"h":95.04,"l":89.8,"c":93,"v":1305},{"d":"2021-09-23","o":94.4,"h":98.88,"l":93.6,"c":95,"v":1765},{"d":"2021-09-24","o":92.4,"h":95.04,"l":87,"c":87.7,"v":2490},{"d":"2021-09-27","o":88.2,"h":94.6,"l":88.2,"c":89,"v":1335},{"d":"2021-09-28","o":90.2,"h":97.8,"l":89.88,"c":95.6,"v":4145},{"d":"2021-09-29","o":93.8,"h":108.2,"l":92.6,"c":104.4,"v":6870},{"d":"2021-09-30","o":103.6,"h":115.6,"l":100.4,"c":102.8,"v":10680},{"d":"2021-10-01","o":102.8,"h":106.4,"l":99.4,"c":104.2,"v":6020},{"d":"2021-10-04","o":94.5,"h":103.4,"l":90,"c":93.2,"v":19000},{"d":"2021-10-05","o":90.8,"h":94.94,"l":90,"c":93.4,"v":1730},{"d":"2021-10-06","o":90.4,"h":96.6,"l":88,"c":94,"v":2320},{"d":"2021-10-07","o":94.2,"h":95.6,"l":89.4,"c":89.4,"v":1805},{"d":"2021-10-08","o":89.4,"h":90.96,"l":81.4,"c":81.8,"v":4165},{"d":"2021-10-11","o":83.6,"h":90.4,"l":81.4,"c":90.2,"v":2145},{"d":"2021-10-12","o":89.2,"h":90.86,"l":87.04,"c":88.2,"v":3070},{"d":"2021-10-13","o":89,"h":91.08,"l":87.8,"c":90.4,"v":1345},{"d":"2021-10-14","o":92,"h":100,"l":90,"c":99,"v":7225},{"d":"2021-10-15","o":100,"h":100,"l":95.8,"c":98.2,"v":2885},{"d":"2021-10-18","o":98.4,"h":98.6,"l":94.2,"c":96.2,"v":2995},{"d":"2021-10-19","o":97.4,"h":97.4,"l":92,"c":96,"v":2130},{"d":"2021-10-20","o":96,"h":104,"l":96,"c":101.8,"v":4930},{"d":"2021-10-21","o":101,"h":101.8,"l":99.2,"c":100,"v":2125},{"d":"2021-10-22","o":99.6,"h":99.6,"l":94.2,"c":96.4,"v":2510},{"d":"2021-10-25","o":95,"h":103,"l":94.4,"c":100.4,"v":5115},{"d":"2021-10-26","o":101.8,"h":108.2,"l":99.2,"c":106.8,"v":2830},{"d":"2021-10-27","o":106.2,"h":108.4,"l":102,"c":108,"v":1375},{"d":"2021-10-28","o":106,"h":107.68,"l":104,"c":105,"v":685},{"d":"2021-10-29","o":104.7,"h":104.7,"l":98.2,"c":100,"v":2565},{"d":"2021-11-01","o":100.2,"h":111.6,"l":100.2,"c":109.4,"v":3590},{"d":"2021-11-02","o":107.4,"h":109.2,"l":101.3,"c":107.6,"v":1635},{"d":"2021-11-03","o":107,"h":111.2,"l":104.8,"c":109.8,"v":1705},{"d":"2021-11-04","o":105.2,"h":109.8,"l":105.2,"c":109,"v":1105},{"d":"2021-11-05","o":110,"h":110.2,"l":105.68,"c":106.8,"v":1970},{"d":"2021-11-08","o":112.2,"h":114,"l":107,"c":112.8,"v":8730},{"d":"2021-11-09","o":112,"h":113,"l":103.9,"c":107.8,"v":2455},{"d":"2021-11-10","o":111.14,"h":111.14,"l":98,"c":101.8,"v":2390},{"d":"2021-11-11","o":105.6,"h":107,"l":96.6,"c":99.8,"v":2745},{"d":"2021-11-12","o":104.44,"h":105,"l":98,"c":99.4,"v":2705},{"d":"2021-11-15","o":98.2,"h":103.6,"l":96.6,"c":99.4,"v":2160},{"d":"2021-11-16","o":99.4,"h":105.34,"l":96,"c":98.4,"v":1095},{"d":"2021-11-17","o":100.7,"h":102.9,"l":93.6,"c":94.8,"v":1355},{"d":"2021-11-18","o":92.96,"h":98.8,"l":92.62,"c":95.2,"v":1470},{"d":"2021-11-19","o":96,"h":98.8,"l":96,"c":97.2,"v":1040},{"d":"2021-11-22","o":96.6,"h":97.2,"l":91,"c":93,"v":1270},{"d":"2021-11-23","o":95.8,"h":103.6,"l":92.4,"c":93.2,"v":1175},{"d":"2021-11-24","o":93.2,"h":101.8,"l":93.2,"c":96.2,"v":745},{"d":"2021-11-26","o":100.6,"h":100.6,"l":90,"c":97.8,"v":1295},{"d":"2021-11-29","o":100.8,"h":110,"l":100.8,"c":101.2,"v":6840},{"d":"2021-11-30","o":103.4,"h":103.4,"l":93.6,"c":96,"v":4275},{"d":"2021-12-01","o":100,"h":100.8,"l":83,"c":87,"v":3015},{"d":"2021-12-02","o":85.6,"h":88.8,"l":84.2,"c":84.4,"v":1970},{"d":"2021-12-03","o":85,"h":90.2,"l":83,"c":83,"v":2590},{"d":"2021-12-06","o":85,"h":88.8,"l":79.2,"c":87.4,"v":3385},{"d":"2021-12-07","o":86,"h":91.4,"l":81.64,"c":90.6,"v":695},{"d":"2021-12-08","o":87.8,"h":95.8,"l":87.8,"c":92.4,"v":1090},{"d":"2021-12-09","o":92.6,"h":93,"l":86.2,"c":86.8,"v":1425},{"d":"2021-12-10","o":86.8,"h":86.8,"l":82,"c":84.2,"v":1525},{"d":"2021-12-13","o":85.6,"h":89.66,"l":81.2,"c":82.6,"v":970},{"d":"2021-12-14","o":86,"h":86,"l":77.8,"c":80.4,"v":1900},{"d":"2021-12-15","o":80.4,"h":86.06,"l":78.6,"c":82.4,"v":1515},{"d":"2021-12-16","o":83.6,"h":85.64,"l":77.8,"c":80.8,"v":2465},{"d":"2021-12-17","o":83.2,"h":90,"l":79.8,"c":88.6,"v":3195},{"d":"2021-12-20","o":88.6,"h":90,"l":84.4,"c":86.2,"v":4740},{"d":"2021-12-21","o":85,"h":90,"l":82.6,"c":90,"v":1995},{"d":"2021-12-22","o":89.2,"h":91.8,"l":86.8,"c":91.4,"v":1145},{"d":"2021-12-23","o":92.7,"h":96.6,"l":91.4,"c":95,"v":1170},{"d":"2021-12-27","o":96,"h":96.8,"l":92.2,"c":95,"v":1740},{"d":"2021-12-28","o":92.14,"h":95.7,"l":92.14,"c":94.8,"v":335},{"d":"2021-12-29","o":93.9,"h":95.2,"l":90,"c":91.2,"v":1015},{"d":"2021-12-30","o":92,"h":92,"l":88,"c":88,"v":1485},{"d":"2021-12-31","o":89.6,"h":94.68,"l":86,"c":86.42,"v":1200},{"d":"2022-01-03","o":89.6,"h":93.2,"l":85.58,"c":90.4,"v":990},{"d":"2022-01-04","o":93.8,"h":97.8,"l":88.2,"c":94.8,"v":2525},{"d":"2022-01-05","o":96.6,"h":96.6,"l":90.2,"c":93,"v":1430},{"d":"2022-01-06","o":94,"h":94,"l":87.4,"c":89.2,"v":2075},{"d":"2022-01-07","o":88.96,"h":89.8,"l":86,"c":88.2,"v":865},{"d":"2022-01-10","o":86.8,"h":86.8,"l":83,"c":86,"v":1070},{"d":"2022-01-11","o":86.7,"h":88.8,"l":85.2,"c":88.8,"v":690},{"d":"2022-01-12","o":88.8,"h":90.8,"l":86.2,"c":87.6,"v":705},{"d":"2022-01-13","o":87.6,"h":88.8,"l":86.6,"c":88.8,"v":940},{"d":"2022-01-14","o":90.36,"h":91.92,"l":86.8,"c":91.6,"v":800},{"d":"2022-01-18","o":92,"h":92,"l":86.2,"c":89.8,"v":1570},{"d":"2022-01-19","o":89.2,"h":90.6,"l":86.2,"c":88,"v":1450},{"d":"2022-01-20","o":91.4,"h":91.4,"l":85,"c":86.8,"v":1060},{"d":"2022-01-21","o":84.6,"h":87.4,"l":63.06,"c":72.8,"v":18125},{"d":"2022-01-24","o":74.2,"h":77.4,"l":61.8,"c":66.6,"v":4895},{"d":"2022-01-25","o":66.6,"h":73,"l":66.6,"c":67.8,"v":2915},{"d":"2022-01-26","o":70.2,"h":74,"l":70.2,"c":73.6,"v":1280},{"d":"2022-01-27","o":74.4,"h":76.2,"l":71.6,"c":71.6,"v":600},{"d":"2022-01-28","o":72.74,"h":79.8,"l":71.7,"c":77.6,"v":930},{"d":"2022-01-31","o":80,"h":86.6,"l":79.92,"c":83.2,"v":1360},{"d":"2022-02-01","o":85,"h":85.76,"l":82.1,"c":83,"v":580},{"d":"2022-02-02","o":81.8,"h":82.6,"l":77.6,"c":81.6,"v":1445},{"d":"2022-02-03","o":79.34,"h":80,"l":78.4,"c":79.8,"v":420},{"d":"2022-02-04","o":79.26,"h":79.98,"l":76.4,"c":78.8,"v":1410},{"d":"2022-02-07","o":78.8,"h":80,"l":77.82,"c":79.2,"v":1335},{"d":"2022-02-08","o":78.4,"h":81,"l":78,"c":81,"v":740},{"d":"2022-02-09","o":81.2,"h":81.6,"l":77.8,"c":81.4,"v":435},{"d":"2022-02-10","o":81.8,"h":82,"l":80.2,"c":82,"v":440},{"d":"2022-02-11","o":81.8,"h":81.8,"l":80.8,"c":81.6,"v":225},{"d":"2022-02-14","o":81,"h":81,"l":77.2,"c":79,"v":845},{"d":"2022-02-15","o":79,"h":81.8,"l":79,"c":80.6,"v":290},{"d":"2022-02-16","o":81.6,"h":82,"l":80.4,"c":82,"v":680},{"d":"2022-02-17","o":81.8,"h":81.8,"l":80.2,"c":80.2,"v":1120},{"d":"2022-02-18","o":80.9,"h":82,"l":79.4,"c":82,"v":480},{"d":"2022-02-22","o":79.36,"h":81,"l":79.2,"c":80,"v":1200},{"d":"2022-02-23","o":79.2,"h":80.2,"l":72.4,"c":72.4,"v":2685},{"d":"2022-02-24","o":73,"h":73,"l":64,"c":70.2,"v":1425},{"d":"2022-02-25","o":69.6,"h":73.98,"l":69.6,"c":71.4,"v":540},{"d":"2022-02-28","o":69.8,"h":72.8,"l":68.2,"c":72.78,"v":1185},{"d":"2022-03-01","o":73.2,"h":75.28,"l":70,"c":70.2,"v":620},{"d":"2022-03-02","o":72,"h":77.2,"l":72,"c":75.4,"v":580},{"d":"2022-03-03","o":76,"h":76.2,"l":73.8,"c":74.4,"v":345},{"d":"2022-03-04","o":70.2,"h":71.8,"l":69.8,"c":71.4,"v":840},{"d":"2022-03-07","o":72,"h":79,"l":72,"c":77.6,"v":1470},{"d":"2022-03-08","o":81.4,"h":86.8,"l":77.6,"c":83.6,"v":2125},{"d":"2022-03-09","o":86,"h":86,"l":80.6,"c":83.4,"v":1075},{"d":"2022-03-10","o":82.1,"h":83,"l":80,"c":80,"v":775},{"d":"2022-03-11","o":80,"h":80.6,"l":77.6,"c":80,"v":585},{"d":"2022-03-14","o":77.6,"h":79.6,"l":73.6,"c":74.4,"v":1405},{"d":"2022-03-15","o":76.4,"h":79.1,"l":73,"c":74.6,"v":375},{"d":"2022-03-16","o":77.2,"h":80.4,"l":74.4,"c":74.4,"v":580},{"d":"2022-03-17","o":75.4,"h":82.6,"l":74,"c":75.4,"v":2715},{"d":"2022-03-18","o":75.6,"h":78.58,"l":72.8,"c":72.8,"v":1475},{"d":"2022-03-21","o":73,"h":76,"l":68.4,"c":68.4,"v":1075},{"d":"2022-03-22","o":71.7,"h":74.4,"l":67.16,"c":68,"v":2220},{"d":"2022-03-23","o":72.2,"h":73,"l":69.7,"c":73,"v":275},{"d":"2022-03-24","o":73.64,"h":74,"l":66.9,"c":70.2,"v":2855},{"d":"2022-03-25","o":72.02,"h":72.02,"l":70,"c":70.74,"v":575},{"d":"2022-03-28","o":66.6,"h":69.8,"l":62,"c":62.2,"v":4935},{"d":"2022-03-29","o":64.4,"h":68.1,"l":62.4,"c":67.2,"v":1345},{"d":"2022-03-30","o":67.4,"h":70,"l":64.6,"c":69.2,"v":1520},{"d":"2022-03-31","o":66.8,"h":68.8,"l":65.6,"c":65.6,"v":400},{"d":"2022-04-01","o":67.8,"h":68.4,"l":65.84,"c":68.2,"v":380},{"d":"2022-04-04","o":69.98,"h":70.54,"l":69.6,"c":70.4,"v":490},{"d":"2022-04-05","o":69.7,"h":73,"l":68.2,"c":71.2,"v":325},{"d":"2022-04-06","o":69.4,"h":71.6,"l":69.4,"c":70.8,"v":260},{"d":"2022-04-07","o":67.8,"h":73.2,"l":67.6,"c":70.4,"v":240},{"d":"2022-04-08","o":69,"h":71.8,"l":68,"c":71.8,"v":405},{"d":"2022-04-11","o":69,"h":72.8,"l":66.8,"c":72.8,"v":440},{"d":"2022-04-12","o":68.8,"h":75.4,"l":68.8,"c":75,"v":805},{"d":"2022-04-13","o":75.2,"h":76.6,"l":74.2,"c":75.4,"v":315},{"d":"2022-04-14","o":77.8,"h":80,"l":77.8,"c":80,"v":440},{"d":"2022-04-18","o":80,"h":80,"l":74,"c":75.8,"v":825},{"d":"2022-04-19","o":75.8,"h":79.8,"l":74.88,"c":78.4,"v":230},{"d":"2022-04-20","o":79.44,"h":80,"l":77.44,"c":79.8,"v":475},{"d":"2022-04-21","o":79.8,"h":80,"l":76.86,"c":80,"v":395},{"d":"2022-04-22","o":77.2,"h":80,"l":76.06,"c":80,"v":235},{"d":"2022-04-25","o":80,"h":80,"l":75.98,"c":80,"v":235},{"d":"2022-04-26","o":78,"h":80,"l":75.94,"c":77.8,"v":255},{"d":"2022-04-27","o":74.8,"h":75.6,"l":71.6,"c":72.4,"v":885},{"d":"2022-04-28","o":75.6,"h":75.6,"l":68,"c":71.4,"v":1055},{"d":"2022-04-29","o":70,"h":74.8,"l":70,"c":74.6,"v":415},{"d":"2022-05-02","o":70.84,"h":73.6,"l":70.84,"c":73.4,"v":110},{"d":"2022-05-03","o":75,"h":77.6,"l":74.2,"c":75,"v":345},{"d":"2022-05-04","o":73,"h":75,"l":72.6,"c":73.2,"v":1055},{"d":"2022-05-05","o":75.2,"h":76.8,"l":74.4,"c":74.6,"v":570},{"d":"2022-05-06","o":77.2,"h":77.8,"l":75.3,"c":77.6,"v":345},{"d":"2022-05-09","o":73.7,"h":74.4,"l":69.2,"c":70,"v":430},{"d":"2022-05-10","o":69.5,"h":69.6,"l":62,"c":69,"v":2325},{"d":"2022-05-11","o":66.2,"h":67.72,"l":66,"c":66.02,"v":610},{"d":"2022-05-12","o":66,"h":67.9,"l":52.2,"c":52.2,"v":3765},{"d":"2022-05-13","o":53.2,"h":59.4,"l":53.2,"c":54.2,"v":1640},{"d":"2022-05-16","o":54.08,"h":61.8,"l":52.8,"c":54,"v":490},{"d":"2022-05-17","o":57.68,"h":57.68,"l":55,"c":56,"v":225},{"d":"2022-05-18","o":57.8,"h":57.8,"l":54.14,"c":55,"v":340},{"d":"2022-05-19","o":55.14,"h":55.14,"l":51.8,"c":53,"v":570},{"d":"2022-05-20","o":55,"h":57.8,"l":52.8,"c":52.8,"v":225},{"d":"2022-05-23","o":53.8,"h":54.9,"l":53.8,"c":53.8,"v":130},{"d":"2022-05-24","o":55,"h":55,"l":46.6,"c":48.4,"v":445},{"d":"2022-05-25","o":48,"h":50.8,"l":48,"c":50,"v":200},{"d":"2022-05-26","o":48,"h":51.6,"l":47.2,"c":50.4,"v":630},{"d":"2022-05-27","o":51.4,"h":56,"l":51.4,"c":52.26,"v":420},{"d":"2022-05-31","o":51.6,"h":54,"l":50.4,"c":53.8,"v":675},{"d":"2022-06-01","o":50.72,"h":53,"l":47.4,"c":50.2,"v":385},{"d":"2022-06-02","o":53.8,"h":53.8,"l":50.2,"c":50.6,"v":80},{"d":"2022-06-03","o":50.6,"h":54,"l":50.6,"c":51.1,"v":300},{"d":"2022-06-06","o":51.8,"h":54,"l":51.6,"c":54,"v":565},{"d":"2022-06-07","o":53.64,"h":54,"l":52.4,"c":54,"v":330},{"d":"2022-06-08","o":54.8,"h":59.4,"l":54,"c":55.8,"v":995},{"d":"2022-06-09","o":59.4,"h":63.2,"l":56.4,"c":61.2,"v":4975},{"d":"2022-06-10","o":58,"h":77.4,"l":57.8,"c":75.4,"v":2695},{"d":"2022-06-13","o":76.2,"h":80,"l":66.8,"c":76.4,"v":6210},{"d":"2022-06-14","o":78.6,"h":79,"l":73,"c":76.4,"v":1275},{"d":"2022-06-15","o":75.6,"h":77.66,"l":74,"c":75.6,"v":810},{"d":"2022-06-16","o":74,"h":75.6,"l":70.4,"c":73.2,"v":770},{"d":"2022-06-17","o":71.6,"h":72.8,"l":70.2,"c":72.8,"v":270},{"d":"2022-06-21","o":70.2,"h":72.6,"l":70.2,"c":72.6,"v":325},{"d":"2022-06-22","o":72.4,"h":72.6,"l":70,"c":72.4,"v":385},{"d":"2022-06-23","o":70.2,"h":72,"l":70.2,"c":71,"v":65},{"d":"2022-06-24","o":72.2,"h":75.2,"l":72.12,"c":73.8,"v":315},{"d":"2022-06-27","o":76.4,"h":76.4,"l":73,"c":74,"v":240},{"d":"2022-06-28","o":75.2,"h":76.6,"l":73.8,"c":76,"v":175},{"d":"2022-06-29","o":77,"h":78.2,"l":72.4,"c":72.6,"v":1530},{"d":"2022-06-30","o":72.6,"h":76.6,"l":70.4,"c":75.8,"v":1385},{"d":"2022-07-01","o":76.4,"h":76.4,"l":72.56,"c":75,"v":525},{"d":"2022-07-05","o":72.6,"h":74.4,"l":68.8,"c":70.2,"v":1320},{"d":"2022-07-06","o":69.6,"h":75.24,"l":69.4,"c":74,"v":1530},{"d":"2022-07-07","o":73.6,"h":76.6,"l":71.8,"c":75.6,"v":210},{"d":"2022-07-08","o":75.4,"h":76,"l":72.2,"c":75,"v":835},{"d":"2022-07-11","o":72.36,"h":73.6,"l":72.2,"c":73.6,"v":60},{"d":"2022-07-12","o":73.6,"h":74,"l":67,"c":69.8,"v":425},{"d":"2022-07-13","o":67.2,"h":69,"l":67.2,"c":68,"v":355},{"d":"2022-07-14","o":66,"h":70.6,"l":63.96,"c":70.6,"v":395},{"d":"2022-07-15","o":70,"h":74,"l":69.4,"c":72.5,"v":390},{"d":"2022-07-18","o":73.2,"h":73.4,"l":72.2,"c":72.2,"v":170},{"d":"2022-07-19","o":72.2,"h":72.2,"l":72,"c":72,"v":40},{"d":"2022-07-20","o":71,"h":73.8,"l":70.2,"c":71.38,"v":565},{"d":"2022-07-21","o":71,"h":72.4,"l":70.8,"c":72.4,"v":395},{"d":"2022-07-22","o":72,"h":72.4,"l":71,"c":72.2,"v":525},{"d":"2022-07-25","o":72.2,"h":75,"l":70.2,"c":75,"v":505},{"d":"2022-07-26","o":72.6,"h":75,"l":68.2,"c":73,"v":1095},{"d":"2022-07-27","o":68.8,"h":74,"l":68.8,"c":74,"v":245},{"d":"2022-07-28","o":71.6,"h":71.6,"l":71.6,"c":71.6,"v":35},{"d":"2022-07-29","o":72.2,"h":72.2,"l":69.4,"c":71.6,"v":455},{"d":"2022-08-01","o":72.8,"h":75,"l":71.6,"c":74.4,"v":1355},{"d":"2022-08-02","o":74,"h":77,"l":73,"c":75.8,"v":3190},{"d":"2022-08-03","o":75.4,"h":76.2,"l":72.8,"c":76.2,"v":860},{"d":"2022-08-04","o":76,"h":77,"l":76,"c":76.7,"v":1795},{"d":"2022-08-05","o":78,"h":83.2,"l":76.6,"c":78.4,"v":2785},{"d":"2022-08-08","o":82.8,"h":89.6,"l":82.2,"c":86,"v":2770},{"d":"2022-08-09","o":88,"h":93.2,"l":84.2,"c":90.4,"v":3345},{"d":"2022-08-10","o":92.2,"h":97,"l":90,"c":95.6,"v":4350},{"d":"2022-08-11","o":95.98,"h":96.3,"l":88.8,"c":90.72,"v":1845},{"d":"2022-08-12","o":92.9,"h":93.6,"l":82.12,"c":87,"v":3455},{"d":"2022-08-15","o":90,"h":93.6,"l":87.2,"c":90.2,"v":3040},{"d":"2022-08-16","o":92.1,"h":92.6,"l":83.8,"c":88.6,"v":1710},{"d":"2022-08-17","o":85,"h":87.8,"l":81,"c":82.8,"v":1130},{"d":"2022-08-18","o":82.48,"h":83.4,"l":75,"c":79.6,"v":2070},{"d":"2022-08-19","o":77.4,"h":81.4,"l":76.2,"c":77.4,"v":1215},{"d":"2022-08-22","o":78.8,"h":78.8,"l":74,"c":74,"v":710},{"d":"2022-08-23","o":77.02,"h":77.02,"l":72,"c":72.2,"v":580},{"d":"2022-08-24","o":74.2,"h":78.88,"l":70.6,"c":74.02,"v":770},{"d":"2022-08-25","o":75.58,"h":76.4,"l":69.8,"c":71.2,"v":750},{"d":"2022-08-26","o":69.74,"h":70.8,"l":68,"c":68.4,"v":875},{"d":"2022-08-29","o":68,"h":72.8,"l":65,"c":68,"v":1380},{"d":"2022-08-30","o":67.12,"h":67.2,"l":64.8,"c":67.2,"v":650},{"d":"2022-08-31","o":67,"h":77,"l":65.24,"c":69.8,"v":1300},{"d":"2022-09-01","o":69.4,"h":70,"l":66,"c":67.2,"v":700},{"d":"2022-09-02","o":69,"h":71.4,"l":66,"c":67.6,"v":855},{"d":"2022-09-06","o":69.2,"h":72.2,"l":67.4,"c":70.6,"v":895},{"d":"2022-09-07","o":74.4,"h":79.9,"l":73.1,"c":79,"v":1900},{"d":"2022-09-08","o":76.8,"h":82,"l":71.8,"c":80.8,"v":1770},{"d":"2022-09-09","o":77.3,"h":88.2,"l":75.4,"c":87.2,"v":1380},{"d":"2022-09-12","o":88.8,"h":89,"l":82,"c":84,"v":2305},{"d":"2022-09-13","o":83.2,"h":89,"l":82,"c":89,"v":1210},{"d":"2022-09-14","o":85.2,"h":92,"l":85,"c":86.8,"v":3605},{"d":"2022-09-15","o":83.8,"h":88.34,"l":78,"c":78,"v":3360},{"d":"2022-09-16","o":78.7,"h":84.4,"l":75.38,"c":77,"v":5375},{"d":"2022-09-19","o":75.2,"h":77.4,"l":72.2,"c":73,"v":1255},{"d":"2022-09-20","o":74.8,"h":74.8,"l":67,"c":68,"v":935},{"d":"2022-09-21","o":67.4,"h":69.6,"l":64.8,"c":66,"v":1155},{"d":"2022-09-22","o":68,"h":68,"l":60,"c":66.2,"v":1500},{"d":"2022-09-23","o":64.2,"h":64.4,"l":60.2,"c":60.6,"v":1325},{"d":"2022-09-26","o":62.2,"h":63.4,"l":60,"c":63,"v":1015},{"d":"2022-09-27","o":63,"h":69,"l":61.6,"c":67.6,"v":960},{"d":"2022-09-28","o":65.6,"h":68.4,"l":64.8,"c":68,"v":515},{"d":"2022-09-29","o":63.2,"h":67.4,"l":63.2,"c":66,"v":270},{"d":"2022-09-30","o":65.6,"h":65.6,"l":60,"c":60,"v":430},{"d":"2022-10-03","o":60,"h":63.4,"l":60,"c":62,"v":260},{"d":"2022-10-04","o":64,"h":65,"l":62.2,"c":62.6,"v":310},{"d":"2022-10-05","o":64.2,"h":68.2,"l":63.8,"c":64.2,"v":495},{"d":"2022-10-06","o":63.66,"h":63.66,"l":63.3,"c":63.3,"v":105},{"d":"2022-10-07","o":64,"h":70,"l":63.6,"c":68,"v":1035},{"d":"2022-10-10","o":67.4,"h":67.4,"l":65.6,"c":66.8,"v":210},{"d":"2022-10-11","o":67.2,"h":68,"l":65.6,"c":66.2,"v":575},{"d":"2022-10-12","o":66,"h":66.42,"l":61.8,"c":63,"v":645},{"d":"2022-10-13","o":61,"h":64.34,"l":60,"c":63,"v":1035},{"d":"2022-10-14","o":62.26,"h":62.6,"l":59,"c":59,"v":1315},{"d":"2022-10-17","o":60,"h":64.6,"l":56,"c":58.2,"v":2330},{"d":"2022-10-18","o":61.06,"h":61.78,"l":57.8,"c":58.8,"v":455},{"d":"2022-10-19","o":62.2,"h":65.5,"l":60,"c":60.2,"v":1305},{"d":"2022-10-20","o":67.8,"h":67.8,"l":60,"c":60,"v":1050},{"d":"2022-10-21","o":61,"h":64.4,"l":60,"c":61,"v":325},{"d":"2022-10-24","o":62,"h":62,"l":58,"c":60,"v":1010},{"d":"2022-10-25","o":60.8,"h":64.2,"l":60.6,"c":64.2,"v":585},{"d":"2022-10-26","o":62.6,"h":64,"l":61,"c":61.6,"v":620},{"d":"2022-10-27","o":62.9,"h":63.2,"l":61.2,"c":63.2,"v":695},{"d":"2022-10-28","o":62.2,"h":65.8,"l":61.6,"c":65.8,"v":455},{"d":"2022-10-31","o":65.8,"h":66,"l":61.2,"c":61.6,"v":1740},{"d":"2022-11-01","o":64,"h":64,"l":59,"c":59.6,"v":1320},{"d":"2022-11-02","o":61,"h":61,"l":51.8,"c":55,"v":2515},{"d":"2022-11-03","o":56,"h":59.6,"l":56,"c":57,"v":600},{"d":"2022-11-04","o":57,"h":64.4,"l":56.2,"c":59.2,"v":945},{"d":"2022-11-07","o":60,"h":61,"l":55.2,"c":57.4,"v":975},{"d":"2022-11-08","o":60,"h":63.2,"l":54,"c":54,"v":2885},{"d":"2022-11-09","o":55,"h":56.2,"l":53.2,"c":54.9,"v":630},{"d":"2022-11-10","o":56,"h":57.2,"l":56,"c":57.2,"v":140},{"d":"2022-11-11","o":59.6,"h":62,"l":57.4,"c":58.2,"v":1660},{"d":"2022-11-14","o":59.2,"h":68.6,"l":59.2,"c":65.4,"v":1865},{"d":"2022-11-15","o":65,"h":66.8,"l":62,"c":62.4,"v":1075},{"d":"2022-11-16","o":65.2,"h":67.8,"l":63.4,"c":67.8,"v":90},{"d":"2022-11-17","o":71.2,"h":71.8,"l":62.2,"c":65.6,"v":1020},{"d":"2022-11-18","o":67.32,"h":68,"l":63,"c":63.2,"v":355},{"d":"2022-11-21","o":63.8,"h":66,"l":63,"c":63.4,"v":480},{"d":"2022-11-22","o":63.6,"h":65,"l":60.4,"c":61.6,"v":1510},{"d":"2022-11-23","o":64.5,"h":64.5,"l":58,"c":58.6,"v":1505},{"d":"2022-11-25","o":61.8,"h":61.8,"l":56.2,"c":58.4,"v":635},{"d":"2022-11-28","o":58,"h":64.2,"l":58,"c":60.8,"v":1300},{"d":"2022-11-29","o":62.8,"h":67,"l":58.4,"c":60.6,"v":2020},{"d":"2022-11-30","o":59.7,"h":64.4,"l":58.4,"c":63.8,"v":220},{"d":"2022-12-01","o":63.8,"h":66.6,"l":62.4,"c":62.6,"v":425},{"d":"2022-12-02","o":64.2,"h":67,"l":62.4,"c":66,"v":630},{"d":"2022-12-05","o":67.2,"h":70.5,"l":63.2,"c":66,"v":1600},{"d":"2022-12-06","o":68,"h":69.6,"l":68,"c":69,"v":790},{"d":"2022-12-07","o":66.3,"h":78.2,"l":66.3,"c":76.6,"v":2450},{"d":"2022-12-08","o":77.8,"h":77.8,"l":70.2,"c":73.3,"v":790},{"d":"2022-12-09","o":71.2,"h":78,"l":68.2,"c":74,"v":1665},{"d":"2022-12-12","o":66.6,"h":71.6,"l":66.58,"c":71.6,"v":245},{"d":"2022-12-13","o":70,"h":79.4,"l":69.2,"c":72,"v":2375},{"d":"2022-12-14","o":77.5,"h":80,"l":71,"c":76,"v":2115},{"d":"2022-12-15","o":73.42,"h":80,"l":73.42,"c":78,"v":990},{"d":"2022-12-16","o":77.2,"h":78,"l":73.6,"c":76.6,"v":1205},{"d":"2022-12-19","o":78.4,"h":79.88,"l":72.12,"c":75.4,"v":865},{"d":"2022-12-20","o":74.72,"h":79,"l":74.4,"c":76,"v":2035},{"d":"2022-12-21","o":77.96,"h":79,"l":76.6,"c":77,"v":815},{"d":"2022-12-22","o":76.6,"h":77,"l":73,"c":75.4,"v":725},{"d":"2022-12-23","o":78,"h":78.8,"l":76.7,"c":78.6,"v":1125},{"d":"2022-12-27","o":77.5,"h":86,"l":77.5,"c":83.4,"v":3010},{"d":"2022-12-28","o":83,"h":83.4,"l":78,"c":80.8,"v":775},{"d":"2022-12-29","o":78.6,"h":83.2,"l":78.24,"c":79.2,"v":900},{"d":"2022-12-30","o":85.6,"h":85.6,"l":77.2,"c":79.6,"v":1295},{"d":"2023-01-03","o":79,"h":85,"l":79,"c":84.8,"v":2405},{"d":"2023-01-04","o":83,"h":90,"l":82.6,"c":89.8,"v":1540},{"d":"2023-01-05","o":87.7,"h":92.2,"l":85.3,"c":85.3,"v":905},{"d":"2023-01-06","o":89.48,"h":89.48,"l":86.2,"c":89,"v":785},{"d":"2023-01-09","o":91,"h":91.2,"l":84.1,"c":85,"v":1885},{"d":"2023-01-10","o":88.2,"h":89.5,"l":80,"c":82,"v":1550},{"d":"2023-01-11","o":83.2,"h":88.6,"l":80.28,"c":83,"v":3440},{"d":"2023-01-12","o":82,"h":85,"l":78.4,"c":84.6,"v":1435},{"d":"2023-01-13","o":84.8,"h":88.14,"l":81.8,"c":85,"v":1095},{"d":"2023-01-17","o":86,"h":88.08,"l":79.2,"c":80,"v":1240},{"d":"2023-01-18","o":82.8,"h":83.7,"l":76,"c":77.6,"v":1140},{"d":"2023-01-19","o":77.2,"h":87,"l":75,"c":84.4,"v":3510},{"d":"2023-01-20","o":86.4,"h":86.64,"l":81.4,"c":84.2,"v":815},{"d":"2023-01-23","o":82.2,"h":90.4,"l":82.2,"c":84,"v":580},{"d":"2023-01-24","o":83.2,"h":86.56,"l":82.2,"c":83.4,"v":915},{"d":"2023-01-25","o":85.8,"h":85.8,"l":76,"c":79.6,"v":3175},{"d":"2023-01-26","o":80,"h":80,"l":75,"c":76,"v":1540},{"d":"2023-01-27","o":78.6,"h":78.6,"l":75.4,"c":76.8,"v":1230},{"d":"2023-01-30","o":78.6,"h":79.6,"l":72,"c":73,"v":1785},{"d":"2023-01-31","o":73,"h":79.88,"l":71.4,"c":72,"v":6980},{"d":"2023-02-01","o":70,"h":76.2,"l":70,"c":71.2,"v":3460},{"d":"2023-02-02","o":70.2,"h":75,"l":69.2,"c":70.2,"v":3670},{"d":"2023-02-03","o":71.4,"h":72.2,"l":69.4,"c":70,"v":1200},{"d":"2023-02-06","o":70,"h":74.48,"l":69.4,"c":70.6,"v":900},{"d":"2023-02-07","o":69.6,"h":74.98,"l":69.6,"c":70.2,"v":2085},{"d":"2023-02-08","o":70.4,"h":75.2,"l":70,"c":70.2,"v":650},{"d":"2023-02-09","o":72.2,"h":72.6,"l":69.8,"c":69.8,"v":660},{"d":"2023-02-10","o":70,"h":71.02,"l":67.8,"c":70,"v":1275},{"d":"2023-02-13","o":69.8,"h":71.58,"l":67.7,"c":68.2,"v":1570},{"d":"2023-02-14","o":70.4,"h":73.6,"l":68.4,"c":70.6,"v":1005},{"d":"2023-02-15","o":69.4,"h":73.96,"l":69.4,"c":70.2,"v":210},{"d":"2023-02-16","o":70.2,"h":73.4,"l":70,"c":73.4,"v":1185},{"d":"2023-02-17","o":72,"h":73.4,"l":70.4,"c":73.2,"v":1665},{"d":"2023-02-21","o":73.2,"h":73.2,"l":64.4,"c":68,"v":3960},{"d":"2023-02-22","o":68.2,"h":68.2,"l":60.4,"c":64,"v":4555},{"d":"2023-02-23","o":65.6,"h":68,"l":64.6,"c":65.2,"v":2220},{"d":"2023-02-24","o":69.6,"h":69.6,"l":62.8,"c":65,"v":865},{"d":"2023-02-27","o":65.2,"h":68,"l":64,"c":67.2,"v":2100},{"d":"2023-02-28","o":67.14,"h":68.6,"l":65.5,"c":66.2,"v":525},{"d":"2023-03-01","o":66,"h":67.4,"l":64,"c":66,"v":1365},{"d":"2023-03-02","o":65.2,"h":71,"l":65.2,"c":69.4,"v":1255},{"d":"2023-03-03","o":69.8,"h":75,"l":69.8,"c":72,"v":2865},{"d":"2023-03-06","o":72,"h":74.8,"l":68.4,"c":68.8,"v":1765},{"d":"2023-03-07","o":70.6,"h":74.4,"l":67.2,"c":74.4,"v":2575},{"d":"2023-03-08","o":74.4,"h":77.8,"l":70,"c":71,"v":2275},{"d":"2023-03-09","o":71,"h":72,"l":66,"c":67.8,"v":1070},{"d":"2023-03-10","o":70,"h":72.8,"l":64,"c":68.6,"v":1375},{"d":"2023-03-13","o":67.8,"h":70.9,"l":65.6,"c":68,"v":1500},{"d":"2023-03-14","o":70,"h":73.8,"l":70,"c":71,"v":1680},{"d":"2023-03-15","o":68.6,"h":71,"l":64.4,"c":68.2,"v":2665},{"d":"2023-03-16","o":70.7,"h":70.7,"l":64,"c":67.2,"v":2915},{"d":"2023-03-17","o":65,"h":65,"l":60,"c":62.8,"v":3570},{"d":"2023-03-20","o":64.6,"h":64.6,"l":60,"c":61.2,"v":1775},{"d":"2023-03-21","o":62.46,"h":63.4,"l":60,"c":62.8,"v":940},{"d":"2023-03-22","o":62.6,"h":64.3,"l":60.4,"c":64.2,"v":505},{"d":"2023-03-23","o":64.8,"h":66.2,"l":64.8,"c":66.2,"v":130},{"d":"2023-03-24","o":66.2,"h":71,"l":66.2,"c":70.8,"v":145},{"d":"2023-03-27","o":68.6,"h":73.6,"l":68.4,"c":71.6,"v":315},{"d":"2023-03-28","o":70.2,"h":70.4,"l":66.8,"c":68,"v":600},{"d":"2023-03-29","o":70.4,"h":70.6,"l":68.4,"c":69.6,"v":610},{"d":"2023-03-30","o":69.6,"h":69.6,"l":67,"c":67,"v":285},{"d":"2023-03-31","o":67.4,"h":70.6,"l":67.4,"c":69.2,"v":755},{"d":"2023-04-03","o":69.4,"h":70.5,"l":68,"c":68.6,"v":835},{"d":"2023-04-04","o":68.2,"h":69,"l":68,"c":69,"v":230},{"d":"2023-04-05","o":67.4,"h":70.6,"l":67,"c":70.6,"v":1005},{"d":"2023-04-06","o":70.4,"h":70.4,"l":67,"c":68.8,"v":570},{"d":"2023-04-10","o":67,"h":69,"l":66,"c":66.4,"v":1475},{"d":"2023-04-11","o":69.4,"h":70.5,"l":65.4,"c":67.2,"v":2270},{"d":"2023-04-12","o":68.8,"h":71,"l":61,"c":61,"v":2330},{"d":"2023-04-13","o":63.3,"h":65,"l":57.2,"c":57.2,"v":4895},{"d":"2023-04-14","o":61.2,"h":64.2,"l":59,"c":59.2,"v":3325},{"d":"2023-04-17","o":61,"h":62.38,"l":59.3,"c":60.8,"v":955},{"d":"2023-04-18","o":60.8,"h":62.8,"l":58,"c":62.2,"v":935},{"d":"2023-04-19","o":62.2,"h":63,"l":59,"c":59,"v":1750},{"d":"2023-04-20","o":60.8,"h":61.8,"l":59,"c":61.8,"v":865},{"d":"2023-04-21","o":61.6,"h":63,"l":59.2,"c":60.4,"v":755},{"d":"2023-04-24","o":62,"h":65.2,"l":60.2,"c":64.6,"v":1235},{"d":"2023-04-25","o":68,"h":68,"l":60,"c":61.2,"v":2385},{"d":"2023-04-26","o":62.52,"h":63.98,"l":60,"c":60.2,"v":2220},{"d":"2023-04-27","o":61,"h":61.4,"l":57.8,"c":59.4,"v":985},{"d":"2023-04-28","o":60.4,"h":63,"l":59.8,"c":59.8,"v":475},{"d":"2023-05-01","o":59.8,"h":61,"l":57.6,"c":59,"v":1290},{"d":"2023-05-02","o":58.5,"h":58.8,"l":56.2,"c":56.6,"v":1160},{"d":"2023-05-03","o":56.8,"h":57,"l":46.6,"c":55.2,"v":5575},{"d":"2023-05-04","o":58,"h":59.8,"l":56.2,"c":58.6,"v":1920},{"d":"2023-05-05","o":58,"h":61,"l":58,"c":59.8,"v":840},{"d":"2023-05-08","o":61.4,"h":62.08,"l":60.2,"c":61.2,"v":855},{"d":"2023-05-09","o":62,"h":65,"l":61.4,"c":65,"v":315},{"d":"2023-05-10","o":64.2,"h":67,"l":64.2,"c":66.4,"v":1275},{"d":"2023-05-11","o":65,"h":68.2,"l":64,"c":66.2,"v":1255},{"d":"2023-05-12","o":67.2,"h":67.2,"l":60.6,"c":60.6,"v":565},{"d":"2023-05-15","o":61.8,"h":68,"l":61.8,"c":67.8,"v":715},{"d":"2023-05-16","o":60.6,"h":63,"l":59.8,"c":62.8,"v":3770},{"d":"2023-05-17","o":61,"h":63.36,"l":59.2,"c":62.8,"v":1980},{"d":"2023-05-18","o":61.4,"h":62,"l":60.2,"c":60.2,"v":665},{"d":"2023-05-19","o":61,"h":62,"l":58.68,"c":60.6,"v":1540},{"d":"2023-05-22","o":62,"h":62,"l":59,"c":60,"v":710},{"d":"2023-05-23","o":61.4,"h":61.8,"l":59.6,"c":59.6,"v":445},{"d":"2023-05-24","o":61.04,"h":61.6,"l":59.6,"c":59.6,"v":290},{"d":"2023-05-25","o":59.4,"h":59.68,"l":58.8,"c":59,"v":450},{"d":"2023-05-26","o":58.8,"h":59.8,"l":58,"c":58,"v":400},{"d":"2023-05-30","o":58,"h":58,"l":56.8,"c":57.4,"v":430},{"d":"2023-05-31","o":57.2,"h":62.2,"l":57.2,"c":62,"v":1930},{"d":"2023-06-01","o":60,"h":61.4,"l":57.8,"c":59,"v":760},{"d":"2023-06-02","o":66.4,"h":66.4,"l":57.2,"c":58.4,"v":1030},{"d":"2023-06-05","o":57.02,"h":59.4,"l":57.02,"c":58,"v":380},{"d":"2023-06-06","o":57.6,"h":58.2,"l":56.2,"c":58,"v":290},{"d":"2023-06-07","o":57.4,"h":59.8,"l":56.8,"c":59.8,"v":155},{"d":"2023-06-08","o":59,"h":59,"l":55,"c":56.4,"v":870},{"d":"2023-06-09","o":56.6,"h":60.2,"l":55.6,"c":56.2,"v":2000},{"d":"2023-06-12","o":57.2,"h":58.6,"l":56.2,"c":57.8,"v":360},{"d":"2023-06-13","o":59.2,"h":60,"l":57,"c":57.4,"v":925},{"d":"2023-06-14","o":57.6,"h":58.3,"l":55.8,"c":55.8,"v":915},{"d":"2023-06-15","o":55.8,"h":58,"l":54,"c":55,"v":2360},{"d":"2023-06-16","o":55.4,"h":57.8,"l":54,"c":55.6,"v":840},{"d":"2023-06-20","o":54,"h":56.2,"l":52.4,"c":53.8,"v":805},{"d":"2023-06-21","o":54.2,"h":54.8,"l":51.4,"c":54.4,"v":1325},{"d":"2023-06-22","o":54.2,"h":54.2,"l":51,"c":51.6,"v":550},{"d":"2023-06-23","o":54,"h":54,"l":50.4,"c":51.4,"v":715},{"d":"2023-06-26","o":54.2,"h":54.2,"l":49.4,"c":49.4,"v":1120},{"d":"2023-06-27","o":50,"h":52.8,"l":48,"c":51,"v":2610},{"d":"2023-06-28","o":51,"h":52.4,"l":49.8,"c":51.2,"v":1445},{"d":"2023-06-29","o":52.4,"h":54,"l":51.38,"c":54,"v":425},{"d":"2023-06-30","o":53.2,"h":54.6,"l":53,"c":53,"v":500},{"d":"2023-07-03","o":54.8,"h":54.8,"l":50.4,"c":51,"v":1035},{"d":"2023-07-05","o":51.2,"h":53.2,"l":50.4,"c":50.8,"v":715},{"d":"2023-07-06","o":53.2,"h":53.2,"l":48.4,"c":48.4,"v":1440},{"d":"2023-07-07","o":49.2,"h":50,"l":47,"c":48.2,"v":1865},{"d":"2023-07-10","o":50,"h":50,"l":46.4,"c":47.4,"v":720},{"d":"2023-07-11","o":49.2,"h":49.2,"l":45,"c":48,"v":995},{"d":"2023-07-12","o":48,"h":48.4,"l":45.6,"c":45.6,"v":1050},{"d":"2023-07-13","o":50,"h":50,"l":43,"c":45.8,"v":3530},{"d":"2023-07-14","o":44,"h":45.8,"l":42.6,"c":42.8,"v":1685},{"d":"2023-07-17","o":44.8,"h":44.8,"l":40.8,"c":42.5,"v":2085},{"d":"2023-07-18","o":42,"h":44.4,"l":41,"c":44,"v":960},{"d":"2023-07-19","o":44.4,"h":45.2,"l":43,"c":43.2,"v":575},{"d":"2023-07-20","o":43.2,"h":45.4,"l":43,"c":45,"v":1560},{"d":"2023-07-21","o":45.8,"h":45.8,"l":43,"c":43,"v":770},{"d":"2023-07-24","o":43.2,"h":43.8,"l":40.8,"c":41,"v":1895},{"d":"2023-07-25","o":41,"h":44,"l":38.8,"c":38.8,"v":1680},{"d":"2023-07-26","o":39,"h":40.8,"l":37,"c":38.2,"v":3370},{"d":"2023-07-27","o":39.2,"h":39.2,"l":35,"c":35.2,"v":4610},{"d":"2023-07-28","o":36.4,"h":38.6,"l":34.4,"c":38.4,"v":4295},{"d":"2023-07-31","o":38.3,"h":42.2,"l":37.08,"c":40.6,"v":6710},{"d":"2023-08-01","o":41,"h":41.8,"l":39,"c":39.6,"v":955},{"d":"2023-08-02","o":39.6,"h":40,"l":38,"c":39.8,"v":1335},{"d":"2023-08-03","o":39.9,"h":43.82,"l":37.4,"c":42.2,"v":680},{"d":"2023-08-04","o":41,"h":42.2,"l":38,"c":40.8,"v":1225},{"d":"2023-08-07","o":39.6,"h":39.6,"l":37.8,"c":38,"v":1280},{"d":"2023-08-08","o":40.3,"h":40.3,"l":35.6,"c":36.6,"v":2010},{"d":"2023-08-09","o":36.6,"h":37.6,"l":35.4,"c":35.4,"v":860},{"d":"2023-08-10","o":36,"h":37,"l":35,"c":36.2,"v":890},{"d":"2023-08-11","o":36.4,"h":38.2,"l":34,"c":36.46,"v":1935},{"d":"2023-08-14","o":36,"h":36,"l":32.2,"c":33.4,"v":2480},{"d":"2023-08-15","o":34,"h":34.8,"l":30.6,"c":32,"v":6110},{"d":"2023-08-16","o":32.4,"h":37.4,"l":32.4,"c":34.6,"v":2805},{"d":"2023-08-17","o":36.6,"h":38.2,"l":34.9,"c":37.8,"v":1630},{"d":"2023-08-18","o":37.2,"h":38.8,"l":35.4,"c":37.2,"v":2690},{"d":"2023-08-21","o":38,"h":40.96,"l":37.9,"c":39.8,"v":2740},{"d":"2023-08-22","o":42.6,"h":44,"l":38,"c":38.2,"v":1135},{"d":"2023-08-23","o":38.6,"h":41.4,"l":38.2,"c":41.4,"v":1350},{"d":"2023-08-24","o":41.2,"h":41.2,"l":39.6,"c":40.8,"v":350},{"d":"2023-08-25","o":40.2,"h":41,"l":37.4,"c":37.4,"v":1080},{"d":"2023-08-28","o":37,"h":38.8,"l":36,"c":37,"v":740},{"d":"2023-08-29","o":37.6,"h":39.2,"l":36,"c":38.8,"v":700},{"d":"2023-08-30","o":37.2,"h":40,"l":36.2,"c":39.2,"v":675},{"d":"2023-08-31","o":38.8,"h":39.96,"l":37.6,"c":38.6,"v":430},{"d":"2023-09-01","o":39,"h":39.4,"l":35,"c":37,"v":3165},{"d":"2023-09-05","o":36.7,"h":36.7,"l":34.8,"c":35.48,"v":810},{"d":"2023-09-06","o":36.6,"h":37.2,"l":35,"c":35.2,"v":795},{"d":"2023-09-07","o":34.8,"h":36.1,"l":34.8,"c":35.4,"v":270},{"d":"2023-09-08","o":35.2,"h":36.78,"l":34,"c":35.6,"v":1545},{"d":"2023-09-11","o":36.2,"h":36.4,"l":34.3,"c":34.4,"v":1525},{"d":"2023-09-12","o":34.4,"h":37,"l":34.2,"c":35,"v":1870},{"d":"2023-09-13","o":36.2,"h":36.4,"l":33.4,"c":33.4,"v":1555},{"d":"2023-09-14","o":35.2,"h":36,"l":33.4,"c":34.6,"v":825},{"d":"2023-09-15","o":34.6,"h":36,"l":33.6,"c":35.4,"v":1280},{"d":"2023-09-18","o":34.8,"h":34.8,"l":32.8,"c":34,"v":1410},{"d":"2023-09-19","o":33.2,"h":35.28,"l":32.6,"c":34.2,"v":820},{"d":"2023-09-20","o":34.4,"h":34.4,"l":30.6,"c":30.6,"v":4175},{"d":"2023-09-21","o":33,"h":33.4,"l":31,"c":32,"v":2270},{"d":"2023-09-22","o":32,"h":32,"l":29.2,"c":30.6,"v":3415},{"d":"2023-09-25","o":29.6,"h":33.2,"l":29.6,"c":30,"v":2260},{"d":"2023-09-26","o":31.4,"h":32.2,"l":29,"c":30,"v":1825},{"d":"2023-09-27","o":29.4,"h":30,"l":27,"c":28.2,"v":2220},{"d":"2023-09-28","o":28.4,"h":30,"l":28.4,"c":29.6,"v":1320},{"d":"2023-09-29","o":29.6,"h":30.36,"l":26.88,"c":30,"v":1955},{"d":"2023-10-02","o":31.4,"h":32.6,"l":23.4,"c":28.2,"v":484185},{"d":"2023-10-03","o":24.2,"h":28,"l":23.8,"c":25.6,"v":31775},{"d":"2023-10-04","o":25.2,"h":32,"l":25,"c":28.4,"v":32055},{"d":"2023-10-05","o":29.2,"h":32,"l":27.6,"c":31.2,"v":18365},{"d":"2023-10-06","o":31.2,"h":38.8,"l":30,"c":38.4,"v":27310},{"d":"2023-10-09","o":38.8,"h":69,"l":38.04,"c":66.4,"v":385645},{"d":"2023-10-10","o":62.2,"h":74.4,"l":58,"c":70.8,"v":54315},{"d":"2023-10-11","o":69,"h":75.8,"l":66.8,"c":74.8,"v":28835},{"d":"2023-10-12","o":86.6,"h":176.4,"l":76.8,"c":81.6,"v":410030},{"d":"2023-10-13","o":80.2,"h":121.8,"l":80,"c":86.8,"v":147860},{"d":"2023-10-16","o":88.4,"h":95.6,"l":84.2,"c":89,"v":32205},{"d":"2023-10-17","o":90,"h":104,"l":87.2,"c":102,"v":41130},{"d":"2023-10-18","o":107,"h":133,"l":104,"c":115.2,"v":126335},{"d":"2023-10-19","o":114.4,"h":119.38,"l":80,"c":100.4,"v":72770},{"d":"2023-10-20","o":96.2,"h":107.8,"l":96,"c":103.6,"v":23700},{"d":"2023-10-23","o":101.4,"h":104,"l":93,"c":94.4,"v":20070},{"d":"2023-10-24","o":93.6,"h":95,"l":81.4,"c":81.7,"v":20055},{"d":"2023-10-25","o":79.2,"h":86.8,"l":73.6,"c":82,"v":17545},{"d":"2023-10-26","o":81.4,"h":97,"l":81.4,"c":94.4,"v":20945},{"d":"2023-10-27","o":95.2,"h":112,"l":92.2,"c":107.6,"v":32965},{"d":"2023-10-30","o":108.6,"h":113.8,"l":96.2,"c":113.4,"v":17960},{"d":"2023-10-31","o":114,"h":114,"l":104.8,"c":107,"v":11515},{"d":"2023-11-01","o":105.4,"h":107.58,"l":99,"c":101.4,"v":10105},{"d":"2023-11-02","o":70.6,"h":80.2,"l":68.8,"c":76,"v":117930},{"d":"2023-11-03","o":73.2,"h":76.1,"l":61.6,"c":65.6,"v":51480},{"d":"2023-11-06","o":59.8,"h":66.22,"l":56.2,"c":65.4,"v":29805},{"d":"2023-11-07","o":66,"h":74,"l":64.6,"c":74,"v":11060},{"d":"2023-11-08","o":73.2,"h":78.2,"l":69.62,"c":77.8,"v":9415},{"d":"2023-11-09","o":77.8,"h":77.8,"l":74,"c":75,"v":5190},{"d":"2023-11-10","o":74.6,"h":77.2,"l":70.4,"c":77,"v":12145},{"d":"2023-11-13","o":76.2,"h":77.8,"l":69,"c":70,"v":6415},{"d":"2023-11-14","o":69.4,"h":71,"l":66.2,"c":68,"v":7340},{"d":"2023-11-15","o":67.8,"h":71.8,"l":64.4,"c":68.8,"v":7170},{"d":"2023-11-16","o":68.8,"h":75.12,"l":67.4,"c":72.4,"v":9430},{"d":"2023-11-17","o":73.4,"h":78.6,"l":70.4,"c":74,"v":10275},{"d":"2023-11-20","o":74.4,"h":76.6,"l":71,"c":72.4,"v":3825},{"d":"2023-11-21","o":72.8,"h":77.4,"l":72.8,"c":74.4,"v":7145},{"d":"2023-11-22","o":73.8,"h":77.96,"l":73.8,"c":75,"v":5100},{"d":"2023-11-24","o":76.66,"h":78,"l":75.6,"c":77.4,"v":3060},{"d":"2023-11-27","o":78,"h":78,"l":74.8,"c":75.6,"v":3130},{"d":"2023-11-28","o":74.8,"h":76.98,"l":70.6,"c":72,"v":6480},{"d":"2023-11-29","o":73.6,"h":74,"l":69.2,"c":71.6,"v":3870},{"d":"2023-11-30","o":72,"h":74,"l":70.4,"c":70.4,"v":3420},{"d":"2023-12-01","o":70.4,"h":75.8,"l":70.2,"c":75.8,"v":2020},{"d":"2023-12-04","o":75.8,"h":76,"l":72,"c":74.2,"v":2840},{"d":"2023-12-05","o":73.8,"h":78,"l":73,"c":75.6,"v":3485},{"d":"2023-12-06","o":76.6,"h":77.6,"l":71.2,"c":74.8,"v":3615},{"d":"2023-12-07","o":75.4,"h":89.8,"l":73.6,"c":86.8,"v":16120},{"d":"2023-12-08","o":87.4,"h":93.1,"l":78.6,"c":80,"v":17265},{"d":"2023-12-11","o":74.4,"h":83.5,"l":68.2,"c":70,"v":155540},{"d":"2023-12-12","o":67.6,"h":67.9,"l":61.6,"c":66.8,"v":13355},{"d":"2023-12-13","o":64.8,"h":71.8,"l":64.8,"c":69.4,"v":7790},{"d":"2023-12-14","o":69,"h":70.8,"l":67.1,"c":67.2,"v":7915},{"d":"2023-12-15","o":69.4,"h":71.8,"l":65.8,"c":70,"v":15335},{"d":"2023-12-18","o":70.6,"h":70.6,"l":67,"c":69.4,"v":5310},{"d":"2023-12-19","o":69.6,"h":71.8,"l":68.6,"c":69.6,"v":5540},{"d":"2023-12-20","o":69.6,"h":70.4,"l":68.6,"c":70,"v":3125},{"d":"2023-12-21","o":71.2,"h":71.8,"l":68.6,"c":71.8,"v":3680},{"d":"2023-12-22","o":72.6,"h":78.4,"l":70.8,"c":76.2,"v":8445},{"d":"2023-12-26","o":76.2,"h":76.2,"l":72,"c":74,"v":2650},{"d":"2023-12-27","o":74.2,"h":80.8,"l":73.6,"c":80.6,"v":7655},{"d":"2023-12-28","o":80,"h":81.2,"l":78.8,"c":79.4,"v":4265},{"d":"2023-12-29","o":79.2,"h":79.2,"l":74.38,"c":76.6,"v":5280},{"d":"2024-01-02","o":77.6,"h":80,"l":76,"c":80,"v":3460},{"d":"2024-01-03","o":81.2,"h":83.8,"l":80.02,"c":82.4,"v":7380},{"d":"2024-01-04","o":82,"h":83.8,"l":78,"c":79.2,"v":7265},{"d":"2024-01-05","o":79.8,"h":80,"l":77.38,"c":78,"v":2620},{"d":"2024-01-08","o":78.2,"h":82.2,"l":78.2,"c":82,"v":3865},{"d":"2024-01-09","o":82.4,"h":91.8,"l":82,"c":88.4,"v":17115},{"d":"2024-01-10","o":91.4,"h":93.8,"l":86.2,"c":92.6,"v":10720},{"d":"2024-01-11","o":94.2,"h":96.8,"l":88.7,"c":96.2,"v":8945},{"d":"2024-01-12","o":99.8,"h":105.6,"l":90.6,"c":92.6,"v":25325},{"d":"2024-01-16","o":93.4,"h":100,"l":89,"c":95,"v":9815},{"d":"2024-01-17","o":72,"h":90.6,"l":67.2,"c":90.4,"v":149770},{"d":"2024-01-18","o":83.8,"h":88.4,"l":79.34,"c":80,"v":13940},{"d":"2024-01-19","o":79,"h":79,"l":71.4,"c":73.8,"v":16215},{"d":"2024-01-22","o":70.8,"h":79.2,"l":70.8,"c":78.8,"v":11210},{"d":"2024-01-23","o":78.4,"h":78.8,"l":75,"c":75.6,"v":5770},{"d":"2024-01-24","o":76,"h":83,"l":73,"c":80.4,"v":11580},{"d":"2024-01-25","o":80,"h":82.6,"l":78.9,"c":79.8,"v":5435},{"d":"2024-01-26","o":80,"h":80,"l":76.2,"c":77.4,"v":5095},{"d":"2024-01-29","o":77.6,"h":78.8,"l":72.4,"c":73.6,"v":13360},{"d":"2024-01-30","o":74,"h":75.2,"l":68.2,"c":71,"v":11090},{"d":"2024-01-31","o":75.4,"h":75.4,"l":63.8,"c":65.4,"v":14100},{"d":"2024-02-01","o":66.8,"h":66.94,"l":62.4,"c":65.2,"v":6835},{"d":"2024-02-02","o":63.8,"h":65.2,"l":61.4,"c":63.8,"v":4545},{"d":"2024-02-05","o":66,"h":66,"l":57,"c":62.8,"v":12370},{"d":"2024-02-06","o":62,"h":64.6,"l":62,"c":63.6,"v":1350},{"d":"2024-02-07","o":63.4,"h":64.5,"l":61.02,"c":61.4,"v":2120},{"d":"2024-02-08","o":61.6,"h":62.8,"l":60.2,"c":61.4,"v":3370},{"d":"2024-02-09","o":61.4,"h":62.2,"l":55.8,"c":57.4,"v":9395},{"d":"2024-02-12","o":58,"h":61.6,"l":57.8,"c":59.8,"v":4805},{"d":"2024-02-13","o":59.4,"h":61.7,"l":55.2,"c":56,"v":6465},{"d":"2024-02-14","o":55.8,"h":61,"l":55.2,"c":59.8,"v":2930},{"d":"2024-02-15","o":60,"h":61.2,"l":57.38,"c":61,"v":2820},{"d":"2024-02-16","o":60.4,"h":65.6,"l":58,"c":64.5,"v":15765},{"d":"2024-02-20","o":64.8,"h":65.2,"l":57.2,"c":58.4,"v":3285},{"d":"2024-02-21","o":57.8,"h":61.4,"l":57,"c":59,"v":4375},{"d":"2024-02-22","o":58.8,"h":63.8,"l":58.8,"c":62.6,"v":3095},{"d":"2024-02-23","o":60.4,"h":63.4,"l":60.4,"c":63,"v":2875},{"d":"2024-02-26","o":61,"h":65.8,"l":60.3,"c":65,"v":3590},{"d":"2024-02-27","o":66,"h":67,"l":60,"c":62.6,"v":9025},{"d":"2024-02-28","o":63.6,"h":63.6,"l":57.2,"c":58.4,"v":4850},{"d":"2024-02-29","o":58.8,"h":60.2,"l":55.6,"c":57.4,"v":3345},{"d":"2024-03-01","o":59.8,"h":63.4,"l":56.4,"c":59.2,"v":3140},{"d":"2024-03-04","o":59,"h":59.6,"l":56.6,"c":58.6,"v":1865},{"d":"2024-03-05","o":59.2,"h":61,"l":56.58,"c":59.8,"v":2695},{"d":"2024-03-06","o":58.8,"h":60.4,"l":56,"c":60,"v":2230},{"d":"2024-03-07","o":60.38,"h":60.38,"l":58,"c":59.4,"v":1795},{"d":"2024-03-08","o":59.4,"h":61.2,"l":56.4,"c":58.2,"v":1170},{"d":"2024-03-11","o":57.58,"h":59.6,"l":56.46,"c":56.8,"v":1130},{"d":"2024-03-12","o":57.4,"h":58.8,"l":56.18,"c":57.2,"v":1130},{"d":"2024-03-13","o":58,"h":58,"l":56,"c":56,"v":1025},{"d":"2024-03-14","o":55.6,"h":57.6,"l":54,"c":54.2,"v":2155},{"d":"2024-03-15","o":55.8,"h":58.4,"l":54,"c":54.4,"v":6060},{"d":"2024-03-18","o":53.4,"h":58.4,"l":51.8,"c":51.8,"v":9770},{"d":"2024-03-19","o":47.8,"h":47.8,"l":42.2,"c":42.2,"v":15370},{"d":"2024-03-20","o":42.6,"h":44,"l":39.6,"c":42.2,"v":6020},{"d":"2024-03-21","o":42.2,"h":43.1,"l":36.8,"c":41.2,"v":8405},{"d":"2024-03-22","o":40,"h":41,"l":38.4,"c":38.8,"v":4200},{"d":"2024-03-25","o":38.6,"h":42.8,"l":38.6,"c":41.8,"v":5725},{"d":"2024-03-26","o":41,"h":42,"l":40.4,"c":41.6,"v":3005},{"d":"2024-03-27","o":41,"h":48.82,"l":41,"c":46.6,"v":4335},{"d":"2024-03-28","o":48.8,"h":49.6,"l":47.2,"c":49,"v":4230},{"d":"2024-04-01","o":48.6,"h":48.6,"l":44.6,"c":45.6,"v":1330},{"d":"2024-04-02","o":45.6,"h":45.6,"l":42.8,"c":43.4,"v":3300},{"d":"2024-04-03","o":43,"h":43.8,"l":39.6,"c":40,"v":5050},{"d":"2024-04-04","o":40.6,"h":41.4,"l":38.82,"c":39.2,"v":2705},{"d":"2024-04-05","o":38.6,"h":39,"l":37.8,"c":38.6,"v":3160},{"d":"2024-04-08","o":38.2,"h":39.8,"l":37.2,"c":38.2,"v":3895},{"d":"2024-04-09","o":38.8,"h":39.04,"l":37.8,"c":38.6,"v":1240},{"d":"2024-04-10","o":37.8,"h":39.2,"l":36,"c":37.2,"v":6110},{"d":"2024-04-11","o":36.8,"h":38.2,"l":36.8,"c":37.4,"v":1270},{"d":"2024-04-12","o":37.2,"h":37.2,"l":33.2,"c":35.4,"v":8610},{"d":"2024-04-15","o":36,"h":37,"l":32.4,"c":32.7,"v":4735},{"d":"2024-04-16","o":34.8,"h":35.8,"l":30.4,"c":33.2,"v":12375},{"d":"2024-04-17","o":33.2,"h":36.86,"l":32.4,"c":36,"v":5870},{"d":"2024-04-18","o":38,"h":42.6,"l":36,"c":42.6,"v":7210},{"d":"2024-04-19","o":41.6,"h":43.4,"l":39,"c":40.2,"v":4730},{"d":"2024-04-22","o":39.8,"h":40.2,"l":38,"c":39.6,"v":2600},{"d":"2024-04-23","o":39.2,"h":41,"l":38.8,"c":40.8,"v":1485},{"d":"2024-04-24","o":41.4,"h":41.4,"l":39.32,"c":40.6,"v":830},{"d":"2024-04-25","o":40.6,"h":42.6,"l":39.2,"c":40.4,"v":4260},{"d":"2024-04-26","o":40.8,"h":41.6,"l":39.6,"c":41.4,"v":1430},{"d":"2024-04-29","o":41,"h":46.6,"l":40.4,"c":43.8,"v":4295},{"d":"2024-04-30","o":42.6,"h":46.6,"l":42.04,"c":44,"v":1805},{"d":"2024-05-01","o":44.2,"h":46.4,"l":42.6,"c":43.2,"v":3930},{"d":"2024-05-02","o":43,"h":44.4,"l":41.2,"c":42.4,"v":1275},{"d":"2024-05-03","o":44,"h":44.12,"l":42,"c":43.4,"v":1645},{"d":"2024-05-06","o":44.8,"h":44.8,"l":40.9,"c":41.6,"v":2055},{"d":"2024-05-07","o":40.74,"h":41.8,"l":39.4,"c":39.4,"v":1375},{"d":"2024-05-08","o":39,"h":40.6,"l":38,"c":38.8,"v":1010},{"d":"2024-05-09","o":39,"h":40.8,"l":37,"c":40.4,"v":3755},{"d":"2024-05-10","o":40.4,"h":41.2,"l":39.8,"c":40.6,"v":840},{"d":"2024-05-13","o":40.8,"h":42.2,"l":40.6,"c":41.8,"v":610},{"d":"2024-05-14","o":40.7,"h":42.4,"l":40.4,"c":41.8,"v":2715},{"d":"2024-05-15","o":42.8,"h":47.2,"l":42.8,"c":45,"v":8525},{"d":"2024-05-16","o":45.4,"h":46.6,"l":43,"c":43.2,"v":2650},{"d":"2024-05-17","o":43,"h":45.56,"l":43,"c":45,"v":1905},{"d":"2024-05-20","o":45.4,"h":45.4,"l":43.88,"c":44.6,"v":1325},{"d":"2024-05-21","o":44.6,"h":56,"l":43.8,"c":55.8,"v":15390},{"d":"2024-05-22","o":54.8,"h":54.8,"l":49,"c":51,"v":11520},{"d":"2024-05-23","o":50.4,"h":53,"l":50,"c":52.2,"v":2110},{"d":"2024-05-24","o":50.8,"h":52.8,"l":50.2,"c":50.2,"v":1765},{"d":"2024-05-28","o":50,"h":52,"l":49,"c":50.2,"v":2045},{"d":"2024-05-29","o":49.2,"h":50.8,"l":47,"c":50,"v":2615},{"d":"2024-05-30","o":51,"h":51.4,"l":50,"c":50.2,"v":615},{"d":"2024-05-31","o":49.8,"h":51.6,"l":49.8,"c":50.2,"v":2290},{"d":"2024-06-03","o":50.6,"h":51.2,"l":49,"c":49.6,"v":1225},{"d":"2024-06-04","o":49.4,"h":50.2,"l":49.2,"c":50,"v":540},{"d":"2024-06-05","o":48.8,"h":51.8,"l":48,"c":49,"v":2125},{"d":"2024-06-06","o":49,"h":50,"l":46.7,"c":47.4,"v":1475},{"d":"2024-06-07","o":47.8,"h":48.34,"l":45.46,"c":48,"v":970},{"d":"2024-06-10","o":48.4,"h":51.3,"l":46.8,"c":48,"v":1675},{"d":"2024-06-11","o":48,"h":51.2,"l":47.86,"c":51,"v":1240},{"d":"2024-06-12","o":52,"h":52.34,"l":49.2,"c":49.8,"v":780},{"d":"2024-06-13","o":49.8,"h":49.8,"l":46.44,"c":49.6,"v":1890},{"d":"2024-06-14","o":48.6,"h":49.6,"l":47.1,"c":48.6,"v":2315},{"d":"2024-06-17","o":49,"h":49,"l":47.2,"c":47.6,"v":920},{"d":"2024-06-18","o":48.4,"h":48.4,"l":45,"c":45,"v":2585},{"d":"2024-06-20","o":45,"h":46.4,"l":44.16,"c":44.6,"v":905},{"d":"2024-06-21","o":45.1,"h":48.6,"l":44.42,"c":46.6,"v":2915},{"d":"2024-06-24","o":46.6,"h":48,"l":45.6,"c":45.6,"v":1025},{"d":"2024-06-25","o":45.4,"h":46,"l":43.4,"c":43.4,"v":925},{"d":"2024-06-26","o":44.4,"h":45.4,"l":43.2,"c":44.8,"v":955},{"d":"2024-06-27","o":45.4,"h":48,"l":43.2,"c":46.2,"v":1850},{"d":"2024-06-28","o":46.8,"h":47,"l":43.8,"c":45,"v":1620},{"d":"2024-07-01","o":44.6,"h":45,"l":42.8,"c":42.8,"v":1175},{"d":"2024-07-02","o":43.2,"h":46,"l":41.4,"c":43.2,"v":2510},{"d":"2024-07-03","o":42.6,"h":43.7,"l":40.2,"c":40.2,"v":1015},{"d":"2024-07-05","o":40.2,"h":42,"l":40.2,"c":41.2,"v":1245},{"d":"2024-07-08","o":40.6,"h":41.4,"l":40.4,"c":40.4,"v":865},{"d":"2024-07-09","o":40,"h":43.8,"l":39.8,"c":42.6,"v":2315},{"d":"2024-07-10","o":41.6,"h":46,"l":41.2,"c":44.2,"v":1010},{"d":"2024-07-11","o":45.8,"h":48,"l":45.2,"c":46,"v":1460},{"d":"2024-07-12","o":47.6,"h":51.3,"l":45.4,"c":46.2,"v":3345},{"d":"2024-07-15","o":49.4,"h":49.4,"l":47.4,"c":47.8,"v":965},{"d":"2024-07-16","o":49,"h":51.2,"l":47.6,"c":49.4,"v":830},{"d":"2024-07-17","o":53.2,"h":53.2,"l":49.2,"c":52.4,"v":3520},{"d":"2024-07-18","o":57.4,"h":66.5,"l":50,"c":50.8,"v":42845},{"d":"2024-07-19","o":53,"h":55,"l":47,"c":48.6,"v":5885},{"d":"2024-07-22","o":49.6,"h":49.8,"l":43.2,"c":46.4,"v":4180},{"d":"2024-07-23","o":46.6,"h":51.4,"l":45,"c":45.8,"v":2925},{"d":"2024-07-24","o":46,"h":46.8,"l":43.22,"c":44.4,"v":2250},{"d":"2024-07-25","o":44,"h":47,"l":44,"c":45.2,"v":1605},{"d":"2024-07-26","o":45.4,"h":48,"l":45.2,"c":45.6,"v":720},{"d":"2024-07-29","o":46.4,"h":48.8,"l":43.4,"c":44.8,"v":1555},{"d":"2024-07-30","o":45,"h":45.1,"l":42.8,"c":44.2,"v":1330},{"d":"2024-07-31","o":44.2,"h":45.4,"l":43,"c":43.2,"v":1475},{"d":"2024-08-01","o":43.8,"h":43.8,"l":41.4,"c":42.8,"v":1975},{"d":"2024-08-02","o":41.6,"h":43.2,"l":38,"c":42.2,"v":4730},{"d":"2024-08-05","o":40,"h":41.1,"l":38.8,"c":38.8,"v":2960},{"d":"2024-08-06","o":40.6,"h":42,"l":38,"c":40.8,"v":2940},{"d":"2024-08-07","o":41.6,"h":41.6,"l":38.6,"c":39.3,"v":1295},{"d":"2024-08-08","o":40,"h":40,"l":38,"c":38,"v":2195},{"d":"2024-08-09","o":42.2,"h":42.2,"l":34.4,"c":37.6,"v":2700},{"d":"2024-08-12","o":38,"h":39.4,"l":37.4,"c":37.4,"v":2105},{"d":"2024-08-13","o":37.4,"h":39.4,"l":37.4,"c":38,"v":1545},{"d":"2024-08-14","o":37,"h":38.24,"l":36.8,"c":38.02,"v":1510},{"d":"2024-08-15","o":38.4,"h":41.2,"l":38,"c":40.8,"v":3325},{"d":"2024-08-16","o":40.8,"h":42.2,"l":39.6,"c":40.2,"v":3255},{"d":"2024-08-19","o":41,"h":42.4,"l":40.9,"c":42.4,"v":2575},{"d":"2024-08-20","o":43.4,"h":45.4,"l":42.6,"c":44,"v":3985},{"d":"2024-08-21","o":44.8,"h":47.2,"l":43.4,"c":46.6,"v":3185},{"d":"2024-08-22","o":47.8,"h":47.8,"l":44.6,"c":46.2,"v":4595},{"d":"2024-08-23","o":47.6,"h":47.6,"l":44.8,"c":45.4,"v":3505},{"d":"2024-08-26","o":46.2,"h":46.6,"l":42.4,"c":44,"v":2535},{"d":"2024-08-27","o":44.2,"h":44.2,"l":41.8,"c":42.6,"v":3310},{"d":"2024-08-28","o":42.4,"h":44.4,"l":41.8,"c":43.8,"v":4050},{"d":"2024-08-29","o":43.6,"h":44.6,"l":43.4,"c":44.2,"v":1350},{"d":"2024-08-30","o":44.2,"h":44.22,"l":42.4,"c":44,"v":1565},{"d":"2024-09-03","o":44.4,"h":44.9,"l":39.5,"c":42,"v":8580},{"d":"2024-09-04","o":42.2,"h":42.8,"l":40.6,"c":42.4,"v":2985},{"d":"2024-09-05","o":42.6,"h":43.2,"l":41.8,"c":42.6,"v":1875},{"d":"2024-09-06","o":42.8,"h":42.8,"l":37.6,"c":39.6,"v":6035},{"d":"2024-09-09","o":38.4,"h":41.8,"l":38.4,"c":40.6,"v":1725},{"d":"2024-09-10","o":40.6,"h":41.3,"l":39.32,"c":39.8,"v":2105},{"d":"2024-09-11","o":40,"h":40.6,"l":39.6,"c":39.8,"v":850},{"d":"2024-09-12","o":41.4,"h":41.4,"l":39.8,"c":40.2,"v":810},{"d":"2024-09-13","o":41.6,"h":41.6,"l":40,"c":40.8,"v":2920},{"d":"2024-09-16","o":40.4,"h":41.2,"l":39.8,"c":40.4,"v":805},{"d":"2024-09-17","o":40.8,"h":40.8,"l":39.4,"c":40.4,"v":1580},{"d":"2024-09-18","o":40.6,"h":40.6,"l":38.3,"c":39.4,"v":2855},{"d":"2024-09-19","o":40,"h":41,"l":38.32,"c":40.8,"v":2650},{"d":"2024-09-20","o":40.64,"h":40.64,"l":39,"c":40.2,"v":3575},{"d":"2024-09-23","o":38.6,"h":39.6,"l":36.4,"c":37.4,"v":5460},{"d":"2024-09-24","o":37.2,"h":38.4,"l":36.4,"c":36.6,"v":1975},{"d":"2024-09-25","o":36.8,"h":38.2,"l":36.6,"c":37.4,"v":3070},{"d":"2024-09-26","o":37.6,"h":39.6,"l":37.4,"c":39.4,"v":3525},{"d":"2024-09-27","o":39,"h":39,"l":37.82,"c":38.4,"v":2195},{"d":"2024-09-30","o":39.6,"h":39.6,"l":37,"c":38,"v":4245},{"d":"2024-10-01","o":37.4,"h":38.4,"l":37.24,"c":38.4,"v":1075},{"d":"2024-10-02","o":37.8,"h":43.6,"l":37.8,"c":43,"v":3570},{"d":"2024-10-03","o":43,"h":43.8,"l":41.4,"c":42.6,"v":2425},{"d":"2024-10-04","o":42.4,"h":44,"l":40.8,"c":43,"v":1690},{"d":"2024-10-07","o":43.2,"h":43.2,"l":41.2,"c":42.4,"v":1350},{"d":"2024-10-08","o":42.4,"h":42.74,"l":41,"c":41.8,"v":1275},{"d":"2024-10-09","o":42.2,"h":42.2,"l":40.2,"c":41.2,"v":1370},{"d":"2024-10-10","o":40.9,"h":41.6,"l":40.6,"c":41.6,"v":1425},{"d":"2024-10-11","o":42.16,"h":42.16,"l":40.8,"c":41.4,"v":865},{"d":"2024-10-14","o":41,"h":42.8,"l":40.6,"c":41,"v":960},{"d":"2024-10-15","o":40.8,"h":41.64,"l":40.4,"c":40.8,"v":1835},{"d":"2024-10-16","o":40.4,"h":41,"l":40,"c":41,"v":1775},{"d":"2024-10-17","o":40.2,"h":41,"l":39.8,"c":40.4,"v":1495},{"d":"2024-10-18","o":40.2,"h":41,"l":40.2,"c":40.2,"v":765},{"d":"2024-10-21","o":40.2,"h":40.4,"l":38.4,"c":39.2,"v":3835},{"d":"2024-10-22","o":39,"h":39.2,"l":37.6,"c":38.2,"v":3660},{"d":"2024-10-23","o":38.4,"h":38.4,"l":37.4,"c":37.64,"v":685},{"d":"2024-10-24","o":37.6,"h":37.8,"l":36.4,"c":37.2,"v":2310},{"d":"2024-10-25","o":37.8,"h":37.8,"l":36.4,"c":36.8,"v":2190},{"d":"2024-10-28","o":37,"h":39.2,"l":36.2,"c":37.8,"v":3135},{"d":"2024-10-29","o":37.8,"h":38.8,"l":37.6,"c":38.8,"v":760},{"d":"2024-10-30","o":38.8,"h":39,"l":37.4,"c":38,"v":1330},{"d":"2024-10-31","o":37.6,"h":38.56,"l":37,"c":37.6,"v":1200},{"d":"2024-11-01","o":38.2,"h":38.2,"l":36.5,"c":37.2,"v":1100},{"d":"2024-11-04","o":37.2,"h":37.7,"l":36.2,"c":37,"v":2705},{"d":"2024-11-05","o":36.4,"h":38,"l":36,"c":37,"v":965},{"d":"2024-11-06","o":38,"h":38,"l":36.4,"c":37.6,"v":1135},{"d":"2024-11-07","o":37.2,"h":37.8,"l":36.6,"c":37.4,"v":540},{"d":"2024-11-08","o":37,"h":38,"l":36.4,"c":37.2,"v":1635},{"d":"2024-11-11","o":37.2,"h":37.2,"l":36.6,"c":36.8,"v":1240},{"d":"2024-11-12","o":36.8,"h":37.2,"l":36.4,"c":37,"v":2940},{"d":"2024-11-13","o":37.8,"h":37.8,"l":36.2,"c":36.4,"v":950},{"d":"2024-11-14","o":37,"h":37,"l":34.6,"c":35.4,"v":2375},{"d":"2024-11-15","o":35.8,"h":35.8,"l":32.6,"c":34.4,"v":4405},{"d":"2024-11-18","o":34.6,"h":35.4,"l":33.82,"c":34,"v":2510},{"d":"2024-11-19","o":34,"h":34.2,"l":33.2,"c":33.4,"v":1370},{"d":"2024-11-20","o":34.6,"h":34.6,"l":23.6,"c":27.8,"v":53805},{"d":"2024-11-21","o":29.4,"h":29.4,"l":25.2,"c":26,"v":16005},{"d":"2024-11-22","o":27,"h":28.6,"l":26,"c":27,"v":9140},{"d":"2024-11-25","o":28,"h":28,"l":25,"c":26.4,"v":6520},{"d":"2024-11-26","o":26.6,"h":26.6,"l":20,"c":22.8,"v":22440},{"d":"2024-11-27","o":22.6,"h":23,"l":20,"c":22.9,"v":12645},{"d":"2024-11-29","o":23,"h":25.2,"l":22.8,"c":25,"v":7410},{"d":"2024-12-02","o":24.8,"h":25.8,"l":22,"c":22.4,"v":10315},{"d":"2024-12-03","o":22.6,"h":23,"l":17.6,"c":18.24,"v":21395},{"d":"2024-12-04","o":18.4,"h":18.4,"l":14.4,"c":15.38,"v":42455},{"d":"2024-12-05","o":15.6,"h":16.54,"l":15,"c":15.44,"v":12645},{"d":"2024-12-06","o":15.6,"h":16,"l":14.4,"c":15,"v":10600},{"d":"2024-12-09","o":15,"h":18.06,"l":15,"c":17.7,"v":23350},{"d":"2024-12-10","o":17.8,"h":19.26,"l":17,"c":18.58,"v":20000},{"d":"2024-12-11","o":19.4,"h":19.8,"l":16.88,"c":17.66,"v":8540},{"d":"2024-12-12","o":17.6,"h":18.2,"l":17.6,"c":17.74,"v":4615},{"d":"2024-12-13","o":17.74,"h":18.58,"l":16.4,"c":17.1,"v":4465},{"d":"2024-12-16","o":17.1,"h":17.1,"l":16.4,"c":16.5,"v":3370},{"d":"2024-12-17","o":16.5,"h":18.12,"l":16.5,"c":17.28,"v":6945},{"d":"2024-12-18","o":17.4,"h":17.98,"l":14.4,"c":14.4,"v":10435},{"d":"2024-12-19","o":14.6,"h":15.82,"l":14.6,"c":15.18,"v":6125},{"d":"2024-12-20","o":15.8,"h":16.7,"l":15.2,"c":16.5,"v":5035},{"d":"2024-12-23","o":16.3,"h":16.92,"l":15.8,"c":16.38,"v":3100},{"d":"2024-12-24","o":16.2,"h":17.6,"l":16.2,"c":17.5,"v":1705},{"d":"2024-12-26","o":17.6,"h":18.54,"l":17.2,"c":18,"v":2465},{"d":"2024-12-27","o":18,"h":18.3,"l":17.4,"c":17.88,"v":2410},{"d":"2024-12-30","o":17.86,"h":17.88,"l":16.42,"c":17.06,"v":7055},{"d":"2024-12-31","o":17.08,"h":17.2,"l":15.8,"c":16.28,"v":10690},{"d":"2025-01-02","o":16.98,"h":17.2,"l":16,"c":16.8,"v":4490},{"d":"2025-01-03","o":16.6,"h":17.8,"l":16.42,"c":17.8,"v":5755},{"d":"2025-01-06","o":18.6,"h":25,"l":18.6,"c":21.8,"v":65745},{"d":"2025-01-07","o":19.4,"h":19.4,"l":16,"c":16.14,"v":59080},{"d":"2025-01-08","o":16.6,"h":16.6,"l":13.6,"c":15.02,"v":90555},{"d":"2025-01-10","o":15.88,"h":16.4,"l":15.02,"c":16.16,"v":58490},{"d":"2025-01-13","o":15.6,"h":15.8,"l":13.86,"c":14,"v":38245},{"d":"2025-01-14","o":14.04,"h":14.64,"l":13.6,"c":13.98,"v":25170},{"d":"2025-01-15","o":14,"h":14.6,"l":13.8,"c":14.4,"v":7745},{"d":"2025-01-16","o":14.4,"h":15.9,"l":14.2,"c":15.74,"v":16685},{"d":"2025-01-17","o":16,"h":18.1,"l":15.6,"c":17.66,"v":34245},{"d":"2025-01-21","o":17.8,"h":18,"l":16.4,"c":17.8,"v":20380},{"d":"2025-01-22","o":17.98,"h":17.98,"l":16.4,"c":16.96,"v":10370},{"d":"2025-01-23","o":17,"h":17,"l":16.4,"c":16.56,"v":4990},{"d":"2025-01-24","o":16.6,"h":17.44,"l":16.6,"c":17.44,"v":4470},{"d":"2025-01-27","o":17.36,"h":17.4,"l":16.62,"c":16.8,"v":3685},{"d":"2025-01-28","o":17,"h":17,"l":15.24,"c":15.54,"v":8290},{"d":"2025-01-29","o":15.62,"h":15.68,"l":14.08,"c":14.6,"v":7205},{"d":"2025-01-30","o":14.8,"h":15.2,"l":14.2,"c":15.18,"v":6795},{"d":"2025-01-31","o":15.2,"h":15.2,"l":14.34,"c":14.62,"v":5245},{"d":"2025-02-03","o":14.8,"h":14.94,"l":14.4,"c":14.6,"v":5875},{"d":"2025-02-04","o":14.8,"h":15.6,"l":14.5,"c":15.6,"v":3155},{"d":"2025-02-05","o":15.6,"h":16.38,"l":15.24,"c":15.96,"v":6170},{"d":"2025-02-06","o":15.96,"h":16,"l":15.04,"c":15.7,"v":3180},{"d":"2025-02-07","o":15.5,"h":15.78,"l":15.2,"c":15.48,"v":2855},{"d":"2025-02-10","o":15.78,"h":15.78,"l":15.08,"c":15.18,"v":1975},{"d":"2025-02-11","o":15.2,"h":15.3,"l":14.52,"c":14.84,"v":2790},{"d":"2025-02-12","o":14.76,"h":15.2,"l":14.7,"c":14.88,"v":2730},{"d":"2025-02-13","o":14.9,"h":15.2,"l":14.7,"c":15.14,"v":1905},{"d":"2025-02-14","o":14.8,"h":15.1,"l":14.22,"c":14.84,"v":7450},{"d":"2025-02-18","o":15.06,"h":15.16,"l":14.66,"c":14.82,"v":3070},{"d":"2025-02-19","o":14.4,"h":14.48,"l":14,"c":14.2,"v":26255},{"d":"2025-02-20","o":14.14,"h":14.22,"l":13.38,"c":13.64,"v":6970},{"d":"2025-02-21","o":14.2,"h":16.4,"l":14.2,"c":15.66,"v":21445},{"d":"2025-02-24","o":15.6,"h":17,"l":13.64,"c":16.96,"v":228490},{"d":"2025-02-25","o":17,"h":17,"l":14,"c":14.42,"v":22970},{"d":"2025-02-26","o":14.42,"h":14.98,"l":14,"c":14.06,"v":10490},{"d":"2025-02-27","o":14.02,"h":14.54,"l":13.5,"c":13.72,"v":10840},{"d":"2025-02-28","o":13.8,"h":14.42,"l":13.58,"c":14.2,"v":7860},{"d":"2025-03-03","o":14,"h":14.4,"l":13.4,"c":13.4,"v":7250},{"d":"2025-03-04","o":13.4,"h":13.4,"l":12.08,"c":12.46,"v":12380},{"d":"2025-03-05","o":12.4,"h":13.38,"l":12.4,"c":12.66,"v":4225},{"d":"2025-03-06","o":12.4,"h":13.4,"l":12.22,"c":13.04,"v":6225},{"d":"2025-03-07","o":9.22,"h":10,"l":9,"c":9.14,"v":59025},{"d":"2025-03-10","o":9.4,"h":9.4,"l":8.72,"c":9,"v":16300},{"d":"2025-03-11","o":9.06,"h":9.34,"l":8.62,"c":9.2,"v":18495},{"d":"2025-03-12","o":9.2,"h":9.4,"l":8.88,"c":9.3,"v":8180},{"d":"2025-03-13","o":9.06,"h":9.2,"l":8.8,"c":9.16,"v":5710},{"d":"2025-03-14","o":9.04,"h":9.48,"l":9,"c":9.22,"v":9785},{"d":"2025-03-17","o":9.6,"h":9.9,"l":9.24,"c":9.46,"v":10930},{"d":"2025-03-18","o":9.6,"h":9.68,"l":8,"c":8.12,"v":16805},{"d":"2025-03-19","o":8.06,"h":8.6,"l":8.06,"c":8.38,"v":8820},{"d":"2025-03-20","o":8.38,"h":8.6,"l":8.14,"c":8.38,"v":6335},{"d":"2025-03-21","o":8.4,"h":8.6,"l":8.32,"c":8.46,"v":4890},{"d":"2025-03-24","o":8.6,"h":8.76,"l":8.4,"c":8.62,"v":7250},{"d":"2025-03-25","o":8.7,"h":8.9,"l":8.52,"c":8.52,"v":10480},{"d":"2025-03-26","o":8.54,"h":8.8,"l":8.4,"c":8.7,"v":8475},{"d":"2025-03-27","o":8.4,"h":8.7,"l":8.4,"c":8.48,"v":4660},{"d":"2025-03-28","o":8.48,"h":8.48,"l":8.16,"c":8.16,"v":3570},{"d":"2025-03-31","o":8.18,"h":8.22,"l":7.7,"c":7.8,"v":10285},{"d":"2025-04-01","o":7.92,"h":7.92,"l":7.5,"c":7.58,"v":7570},{"d":"2025-04-02","o":7.5,"h":7.5,"l":7,"c":7.18,"v":11780},{"d":"2025-04-03","o":7.18,"h":7.22,"l":6.4,"c":6.6,"v":9705},{"d":"2025-04-04","o":6.7,"h":6.88,"l":6.4,"c":6.4,"v":10705},{"d":"2025-04-07","o":6.4,"h":6.6,"l":6,"c":6.56,"v":11970},{"d":"2025-04-08","o":6.6,"h":6.7,"l":6.1,"c":6.1,"v":5935},{"d":"2025-04-09","o":6.2,"h":6.72,"l":6,"c":6.58,"v":6915},{"d":"2025-04-10","o":6.54,"h":6.8,"l":6.46,"c":6.72,"v":6095},{"d":"2025-04-11","o":6.76,"h":7.22,"l":6.76,"c":7.08,"v":5195},{"d":"2025-04-14","o":7.2,"h":7.7,"l":7.18,"c":7.64,"v":7665},{"d":"2025-04-15","o":7.7,"h":7.86,"l":7.52,"c":7.6,"v":4450},{"d":"2025-04-16","o":7.82,"h":8,"l":7.6,"c":7.7,"v":3395},{"d":"2025-04-17","o":8,"h":8,"l":7.2,"c":7.46,"v":7400},{"d":"2025-04-21","o":7.5,"h":7.62,"l":7.22,"c":7.38,"v":6135},{"d":"2025-04-22","o":7.4,"h":7.64,"l":7.4,"c":7.54,"v":2675},{"d":"2025-04-23","o":7.5,"h":7.94,"l":7.5,"c":7.74,"v":4105},{"d":"2025-04-24","o":7.8,"h":8.1,"l":7.74,"c":8.04,"v":5815},{"d":"2025-04-25","o":8,"h":8.2,"l":8,"c":8.1,"v":4145},{"d":"2025-04-28","o":8.1,"h":8.6,"l":8.1,"c":8.38,"v":2770},{"d":"2025-04-29","o":8.2,"h":8.56,"l":8.2,"c":8.4,"v":9290},{"d":"2025-04-30","o":8.44,"h":8.84,"l":8.4,"c":8.6,"v":9985},{"d":"2025-05-01","o":8.6,"h":8.6,"l":8.2,"c":8.26,"v":4395},{"d":"2025-05-02","o":8.12,"h":8.4,"l":8.12,"c":8.26,"v":5915},{"d":"2025-05-05","o":8.4,"h":8.4,"l":7.8,"c":7.8,"v":4060},{"d":"2025-05-06","o":7.8,"h":7.92,"l":6.8,"c":6.82,"v":3995},{"d":"2025-05-07","o":7.12,"h":7.7,"l":6.9,"c":7.1,"v":4965},{"d":"2025-05-08","o":7.26,"h":7.56,"l":7,"c":7.56,"v":5075},{"d":"2025-05-09","o":7.6,"h":7.72,"l":7.1,"c":7.2,"v":6705},{"d":"2025-05-12","o":7.2,"h":8.54,"l":7.2,"c":7.9,"v":33145},{"d":"2025-05-13","o":7.8,"h":7.8,"l":7.4,"c":7.6,"v":15375},{"d":"2025-05-14","o":7.4,"h":7.66,"l":7.34,"c":7.36,"v":6565},{"d":"2025-05-15","o":7.48,"h":7.58,"l":7.22,"c":7.46,"v":6865},{"d":"2025-05-16","o":7.5,"h":8,"l":7.5,"c":7.74,"v":14730},{"d":"2025-05-19","o":7.86,"h":9.06,"l":7.86,"c":8.1,"v":24575},{"d":"2025-05-20","o":8.08,"h":8.9,"l":8.02,"c":8.28,"v":15910},{"d":"2025-05-21","o":8.3,"h":8.38,"l":8.2,"c":8.22,"v":7895},{"d":"2025-05-22","o":8.02,"h":8.02,"l":7.7,"c":7.96,"v":5390},{"d":"2025-05-23","o":7.8,"h":8,"l":7.8,"c":8,"v":5475},{"d":"2025-05-27","o":8.22,"h":8.4,"l":7.78,"c":7.88,"v":18110},{"d":"2025-05-28","o":7.78,"h":7.96,"l":7.7,"c":7.76,"v":8410},{"d":"2025-05-29","o":7.76,"h":7.88,"l":7.7,"c":7.74,"v":7640},{"d":"2025-05-30","o":7.7,"h":7.88,"l":7.6,"c":7.78,"v":6270},{"d":"2025-06-02","o":7.7,"h":7.86,"l":7.4,"c":7.54,"v":6680},{"d":"2025-06-03","o":7.66,"h":7.66,"l":6.88,"c":6.96,"v":21305},{"d":"2025-06-04","o":7.06,"h":7.14,"l":7,"c":7.1,"v":7475},{"d":"2025-06-05","o":7.16,"h":7.2,"l":6.9,"c":6.94,"v":7885},{"d":"2025-06-06","o":6.94,"h":7.1,"l":6.82,"c":6.94,"v":8595},{"d":"2025-06-09","o":7.1,"h":7.4,"l":6.6,"c":6.7,"v":14810},{"d":"2025-06-10","o":7.2,"h":7.2,"l":6.86,"c":7.08,"v":19960},{"d":"2025-06-11","o":6.96,"h":7.2,"l":6.84,"c":7,"v":10610},{"d":"2025-06-12","o":6.8,"h":6.98,"l":6.58,"c":6.6,"v":11355},{"d":"2025-06-13","o":6.6,"h":6.6,"l":6.08,"c":6.1,"v":19150},{"d":"2025-06-16","o":6.4,"h":6.4,"l":6,"c":6.14,"v":9765},{"d":"2025-06-17","o":18.3,"h":21,"l":12.68,"c":16.42,"v":17208135},{"d":"2025-06-18","o":13.18,"h":14.84,"l":13.1,"c":14.4,"v":598845},{"d":"2025-06-20","o":13.6,"h":13.7,"l":11,"c":11,"v":179065},{"d":"2025-06-23","o":11,"h":12.64,"l":10.38,"c":12.06,"v":122845},{"d":"2025-06-24","o":12,"h":12.58,"l":11.02,"c":12.58,"v":78745},{"d":"2025-06-25","o":12.4,"h":12.6,"l":11.04,"c":11.32,"v":69670},{"d":"2025-06-26","o":11.22,"h":11.6,"l":9,"c":9.58,"v":61775},{"d":"2025-06-27","o":9.62,"h":9.98,"l":8.6,"c":8.6,"v":42235},{"d":"2025-06-30","o":8.9,"h":11.1,"l":8.88,"c":10.22,"v":113715},{"d":"2025-07-01","o":10.2,"h":10.68,"l":9.74,"c":9.82,"v":35300},{"d":"2025-07-02","o":9.8,"h":10,"l":9.1,"c":9.74,"v":28695},{"d":"2025-07-03","o":10,"h":10.32,"l":9.4,"c":9.64,"v":28035},{"d":"2025-07-07","o":9.9,"h":10.2,"l":9.02,"c":9.42,"v":35125},{"d":"2025-07-08","o":9.6,"h":10.18,"l":9.22,"c":9.78,"v":41620},{"d":"2025-07-09","o":9.62,"h":11.72,"l":9.6,"c":10,"v":84630},{"d":"2025-07-10","o":10.38,"h":10.52,"l":9.4,"c":9.98,"v":42235},{"d":"2025-07-11","o":9.98,"h":10.1,"l":9.2,"c":9.46,"v":20200},{"d":"2025-07-14","o":9.8,"h":9.8,"l":8.86,"c":9.12,"v":26705},{"d":"2025-07-15","o":9.54,"h":9.72,"l":8,"c":8.68,"v":42555},{"d":"2025-07-16","o":8.6,"h":9,"l":8.4,"c":8.62,"v":23955},{"d":"2025-07-17","o":9.06,"h":9.2,"l":8.8,"c":8.98,"v":21450},{"d":"2025-07-18","o":8.2,"h":9.14,"l":8.2,"c":9,"v":35580},{"d":"2025-07-21","o":8.74,"h":9.72,"l":8.42,"c":8.52,"v":50545},{"d":"2025-07-22","o":8.6,"h":9.76,"l":8.58,"c":9.6,"v":52605},{"d":"2025-07-23","o":9.8,"h":9.96,"l":8.88,"c":8.94,"v":31625},{"d":"2025-07-24","o":9.2,"h":9.3,"l":8.72,"c":8.84,"v":25750},{"d":"2025-07-25","o":9.2,"h":9.2,"l":8.06,"c":8.12,"v":64450},{"d":"2025-07-28","o":8.66,"h":8.66,"l":7.82,"c":8.16,"v":30700},{"d":"2025-07-29","o":8.4,"h":8.44,"l":7.44,"c":7.54,"v":25930},{"d":"2025-07-30","o":7.8,"h":7.8,"l":6,"c":6.6,"v":153440},{"d":"2025-07-31","o":6.8,"h":7,"l":6.2,"c":6.52,"v":60690},{"d":"2025-08-01","o":6.42,"h":6.46,"l":5.82,"c":6.14,"v":50720},{"d":"2025-08-04","o":6.2,"h":6.2,"l":5.52,"c":5.84,"v":53840},{"d":"2025-08-05","o":5.6,"h":6,"l":5.03,"c":5.09,"v":100500},{"d":"2025-08-06","o":5.35,"h":5.73,"l":4.91,"c":5.05,"v":86700},{"d":"2025-08-07","o":5.04,"h":5.11,"l":4.5,"c":4.65,"v":51500},{"d":"2025-08-08","o":4.66,"h":4.68,"l":4.17,"c":4.47,"v":58500},{"d":"2025-08-11","o":4.51,"h":4.59,"l":4.42,"c":4.48,"v":51600},{"d":"2025-08-12","o":4.3,"h":4.43,"l":3.8,"c":4.43,"v":107600},{"d":"2025-08-13","o":4.67,"h":4.94,"l":4.51,"c":4.72,"v":82400},{"d":"2025-08-14","o":4.69,"h":4.94,"l":4.6,"c":4.86,"v":69000},{"d":"2025-08-15","o":4.86,"h":5.37,"l":4.7,"c":5.11,"v":100000},{"d":"2025-08-18","o":5.03,"h":5.22,"l":4.79,"c":5.15,"v":58600},{"d":"2025-08-19","o":5.04,"h":5.28,"l":4.95,"c":5.05,"v":51000},{"d":"2025-08-20","o":4.96,"h":5.14,"l":4.44,"c":4.58,"v":56800},{"d":"2025-08-21","o":4.52,"h":4.57,"l":4.4,"c":4.55,"v":31600},{"d":"2025-08-22","o":4.55,"h":4.75,"l":4.42,"c":4.72,"v":47800},{"d":"2025-08-25","o":4.66,"h":5.37,"l":4.59,"c":5.31,"v":76300},{"d":"2025-08-26","o":5.25,"h":5.64,"l":5.05,"c":5.1,"v":59300},{"d":"2025-08-27","o":5.03,"h":5.1,"l":4.68,"c":4.87,"v":45200},{"d":"2025-08-28","o":4.95,"h":7.15,"l":4.68,"c":4.77,"v":490400},{"d":"2025-08-29","o":4.95,"h":4.99,"l":4.3,"c":4.62,"v":90200},{"d":"2025-09-02","o":4.62,"h":4.76,"l":4.25,"c":4.36,"v":64100},{"d":"2025-09-03","o":4.28,"h":4.34,"l":3.94,"c":4.14,"v":75800},{"d":"2025-09-04","o":3.96,"h":4.15,"l":3.83,"c":3.86,"v":58800},{"d":"2025-09-05","o":3.86,"h":4.1,"l":3.86,"c":4.08,"v":30000},{"d":"2025-09-08","o":4.01,"h":4.2,"l":3.94,"c":4.12,"v":43000},{"d":"2025-09-09","o":4.1,"h":4.27,"l":4.03,"c":4.19,"v":23700},{"d":"2025-09-10","o":4.15,"h":4.21,"l":4.07,"c":4.07,"v":30200},{"d":"2025-09-11","o":4.02,"h":4.3,"l":4.02,"c":4.27,"v":25200},{"d":"2025-09-12","o":4.19,"h":4.34,"l":4.19,"c":4.31,"v":13000},{"d":"2025-09-15","o":4.26,"h":4.32,"l":4.09,"c":4.17,"v":38500},{"d":"2025-09-16","o":4.19,"h":4.31,"l":4.13,"c":4.17,"v":36400},{"d":"2025-09-17","o":4.16,"h":4.27,"l":4.12,"c":4.12,"v":12800},{"d":"2025-09-18","o":4.12,"h":5.35,"l":4.1,"c":4.34,"v":401100},{"d":"2025-09-19","o":4.45,"h":4.81,"l":4.1,"c":4.1,"v":651900},{"d":"2025-09-22","o":4.08,"h":4.22,"l":3.9,"c":4.08,"v":69900},{"d":"2025-09-23","o":4,"h":4.2,"l":4,"c":4.09,"v":36300},{"d":"2025-09-24","o":4.12,"h":4.19,"l":4.04,"c":4.15,"v":26000},{"d":"2025-09-25","o":4.07,"h":4.12,"l":3.97,"c":4.02,"v":50000},{"d":"2025-09-26","o":4.02,"h":4.11,"l":4,"c":4.05,"v":15700},{"d":"2025-09-29","o":4.13,"h":4.28,"l":4.07,"c":4.28,"v":17600},{"d":"2025-09-30","o":4.18,"h":4.34,"l":4.07,"c":4.29,"v":80300},{"d":"2025-10-01","o":4.31,"h":4.85,"l":4.21,"c":4.6,"v":105200},{"d":"2025-10-02","o":4.66,"h":4.66,"l":4.35,"c":4.56,"v":44600},{"d":"2025-10-03","o":4.56,"h":4.66,"l":4.52,"c":4.55,"v":27900},{"d":"2025-10-06","o":4.53,"h":4.55,"l":4.26,"c":4.28,"v":61300},{"d":"2025-10-07","o":4.28,"h":4.36,"l":4.1,"c":4.29,"v":5070100},{"d":"2025-10-08","o":7.17,"h":8.34,"l":6.34,"c":8.1,"v":24964500},{"d":"2025-10-09","o":8.13,"h":8.14,"l":7.12,"c":7.44,"v":908100},{"d":"2025-10-10","o":6.77,"h":7.65,"l":6.75,"c":7.48,"v":404700},{"d":"2025-10-13","o":7.23,"h":7.98,"l":6.8,"c":7.16,"v":249700},{"d":"2025-10-14","o":6.97,"h":7.87,"l":6.97,"c":7.59,"v":171700},{"d":"2025-10-15","o":7.49,"h":7.81,"l":6.94,"c":7.13,"v":205100},{"d":"2025-10-16","o":7.08,"h":7.35,"l":6.76,"c":7.03,"v":200200},{"d":"2025-10-17","o":7.02,"h":7.11,"l":6.61,"c":6.8,"v":74600},{"d":"2025-10-20","o":6.98,"h":7.13,"l":6.89,"c":6.97,"v":98500},{"d":"2025-10-21","o":6.8,"h":7.11,"l":6.73,"c":7.01,"v":55800},{"d":"2025-10-22","o":6.55,"h":6.67,"l":6.22,"c":6.53,"v":112300},{"d":"2025-10-23","o":6.53,"h":6.63,"l":6.36,"c":6.5,"v":32300},{"d":"2025-10-24","o":6.34,"h":6.8,"l":6.31,"c":6.51,"v":80500},{"d":"2025-10-27","o":6.32,"h":6.79,"l":6.3,"c":6.6,"v":138500},{"d":"2025-10-28","o":6.57,"h":6.71,"l":6.24,"c":6.3,"v":103800},{"d":"2025-10-29","o":6.29,"h":6.31,"l":5.57,"c":5.68,"v":77200},{"d":"2025-10-30","o":5.69,"h":5.85,"l":5.03,"c":5.1,"v":90200},{"d":"2025-10-31","o":5,"h":5.27,"l":4.91,"c":5.02,"v":121900},{"d":"2025-11-03","o":5.05,"h":5.59,"l":4.9,"c":5.06,"v":104400},{"d":"2025-11-04","o":5,"h":5.2,"l":4.81,"c":4.82,"v":82800},{"d":"2025-11-05","o":4.83,"h":5.34,"l":4.79,"c":5.15,"v":59100},{"d":"2025-11-06","o":5.12,"h":5.4,"l":4.85,"c":5,"v":80200},{"d":"2025-11-07","o":4.89,"h":4.91,"l":4.51,"c":4.73,"v":57800},{"d":"2025-11-10","o":4.88,"h":5.36,"l":4.66,"c":5.25,"v":67300},{"d":"2025-11-11","o":5.35,"h":5.79,"l":5.35,"c":5.58,"v":87600},{"d":"2025-11-12","o":5.26,"h":5.5,"l":4.95,"c":4.98,"v":75500},{"d":"2025-11-13","o":5,"h":5.13,"l":4.67,"c":4.74,"v":58900},{"d":"2025-11-14","o":4.65,"h":4.9,"l":4.5,"c":4.59,"v":67000},{"d":"2025-11-17","o":4.53,"h":4.65,"l":4.2,"c":4.22,"v":51900},{"d":"2025-11-18","o":4.22,"h":4.53,"l":4.2,"c":4.34,"v":35500},{"d":"2025-11-19","o":4.31,"h":4.41,"l":3.95,"c":4,"v":54100},{"d":"2025-11-20","o":4.09,"h":4.14,"l":3.9,"c":3.91,"v":41100},{"d":"2025-11-21","o":3.94,"h":4.39,"l":3.9,"c":4.35,"v":58000},{"d":"2025-11-24","o":4.37,"h":4.47,"l":4.11,"c":4.14,"v":38000},{"d":"2025-11-25","o":4.12,"h":4.24,"l":3.84,"c":3.87,"v":43800},{"d":"2025-11-26","o":4,"h":4.06,"l":3.75,"c":3.75,"v":51400},{"d":"2025-11-28","o":3.76,"h":3.94,"l":3.76,"c":3.88,"v":11100},{"d":"2025-12-01","o":3.94,"h":3.94,"l":3.59,"c":3.59,"v":41100},{"d":"2025-12-02","o":3.65,"h":3.82,"l":3.29,"c":3.31,"v":42700},{"d":"2025-12-03","o":3.36,"h":3.45,"l":3.17,"c":3.28,"v":54200},{"d":"2025-12-04","o":3.25,"h":3.5,"l":3.17,"c":3.48,"v":43200},{"d":"2025-12-05","o":3.42,"h":3.44,"l":3.19,"c":3.21,"v":49900},{"d":"2025-12-08","o":3.29,"h":4.6,"l":3.24,"c":4.43,"v":699700},{"d":"2025-12-09","o":4.25,"h":4.36,"l":4.12,"c":4.24,"v":79500},{"d":"2025-12-10","o":4.25,"h":4.33,"l":3.98,"c":4.29,"v":62100},{"d":"2025-12-11","o":4.23,"h":4.36,"l":4.11,"c":4.11,"v":48700},{"d":"2025-12-12","o":4.13,"h":4.26,"l":4.05,"c":4.07,"v":33600},{"d":"2025-12-15","o":4.08,"h":4.08,"l":3.67,"c":3.69,"v":51200},{"d":"2025-12-16","o":3.67,"h":3.68,"l":3.56,"c":3.59,"v":30400},{"d":"2025-12-17","o":3.57,"h":3.72,"l":3.47,"c":3.5,"v":42200},{"d":"2025-12-18","o":3.55,"h":3.55,"l":3.4,"c":3.45,"v":33700},{"d":"2025-12-19","o":3.43,"h":3.52,"l":3.33,"c":3.33,"v":95500},{"d":"2025-12-22","o":3.37,"h":3.63,"l":3.33,"c":3.45,"v":34900},{"d":"2025-12-23","o":3.45,"h":3.62,"l":3.45,"c":3.5,"v":39800},{"d":"2025-12-24","o":3.51,"h":3.53,"l":3.45,"c":3.46,"v":11900},{"d":"2025-12-26","o":3.44,"h":3.44,"l":3.18,"c":3.19,"v":47100},{"d":"2025-12-29","o":3.19,"h":3.2,"l":2.95,"c":2.95,"v":72600},{"d":"2025-12-30","o":2.84,"h":2.89,"l":2.62,"c":2.62,"v":135600},{"d":"2025-12-31","o":2.6,"h":2.65,"l":2.49,"c":2.49,"v":64800},{"d":"2026-01-02","o":2.46,"h":2.8,"l":2.44,"c":2.76,"v":63200},{"d":"2026-01-05","o":2.7,"h":2.9,"l":2.7,"c":2.86,"v":47900},{"d":"2026-01-06","o":2.91,"h":2.96,"l":2.83,"c":2.92,"v":40400},{"d":"2026-01-07","o":2.97,"h":3.54,"l":2.9,"c":2.91,"v":172000},{"d":"2026-01-08","o":2.9,"h":3,"l":2.8,"c":2.92,"v":60500},{"d":"2026-01-09","o":2.9,"h":3.07,"l":2.9,"c":2.93,"v":25200},{"d":"2026-01-12","o":2.92,"h":2.92,"l":2.78,"c":2.78,"v":35200},{"d":"2026-01-13","o":2.77,"h":2.88,"l":2.65,"c":2.73,"v":52900},{"d":"2026-01-14","o":2.8,"h":2.82,"l":2.66,"c":2.74,"v":35700},{"d":"2026-01-15","o":2.77,"h":2.77,"l":2.66,"c":2.69,"v":57000},{"d":"2026-01-16","o":2.68,"h":2.8,"l":2.65,"c":2.65,"v":17200},{"d":"2026-01-20","o":2.65,"h":2.7,"l":2.54,"c":2.55,"v":50300},{"d":"2026-01-21","o":2.64,"h":2.64,"l":2.51,"c":2.54,"v":37900},{"d":"2026-01-22","o":2.6,"h":2.85,"l":2.6,"c":2.78,"v":55900},{"d":"2026-01-23","o":2.81,"h":2.89,"l":2.66,"c":2.75,"v":61200},{"d":"2026-01-26","o":2.72,"h":2.79,"l":2.66,"c":2.74,"v":23700},{"d":"2026-01-27","o":2.71,"h":2.84,"l":2.67,"c":2.68,"v":26200},{"d":"2026-01-28","o":2.71,"h":2.76,"l":2.58,"c":2.59,"v":36100},{"d":"2026-01-29","o":2.6,"h":2.78,"l":2.46,"c":2.49,"v":62400},{"d":"2026-01-30","o":2.54,"h":2.56,"l":2.33,"c":2.37,"v":58700},{"d":"2026-02-02","o":2.41,"h":2.5,"l":2.37,"c":2.38,"v":53600},{"d":"2026-02-03","o":2.41,"h":2.45,"l":2.2,"c":2.28,"v":35000},{"d":"2026-02-04","o":2.35,"h":2.35,"l":2.1,"c":2.1,"v":49700},{"d":"2026-02-05","o":2.09,"h":2.11,"l":1.89,"c":2.06,"v":64000},{"d":"2026-02-06","o":2.03,"h":2.26,"l":1.96,"c":2.19,"v":44400},{"d":"2026-02-09","o":2.19,"h":2.19,"l":2.13,"c":2.14,"v":17600},{"d":"2026-02-10","o":2.15,"h":2.2,"l":2.06,"c":2.06,"v":15100},{"d":"2026-02-11","o":2.07,"h":2.09,"l":1.91,"c":1.96,"v":41300},{"d":"2026-02-12","o":2.02,"h":2.02,"l":1.9,"c":1.9,"v":20700},{"d":"2026-02-13","o":1.89,"h":2.03,"l":1.89,"c":1.97,"v":16600},{"d":"2026-02-17","o":1.97,"h":2.07,"l":1.91,"c":1.98,"v":34600},{"d":"2026-02-18","o":1.98,"h":2,"l":1.91,"c":1.91,"v":19200},{"d":"2026-02-19","o":1.92,"h":1.92,"l":1.81,"c":1.85,"v":35100},{"d":"2026-02-20","o":1.87,"h":1.87,"l":1.66,"c":1.66,"v":64000},{"d":"2026-02-23","o":1.74,"h":1.92,"l":1.5,"c":1.66,"v":222600},{"d":"2026-02-24","o":1.61,"h":1.68,"l":1.58,"c":1.59,"v":48700},{"d":"2026-02-25","o":1.68,"h":1.69,"l":1.41,"c":1.55,"v":80000},{"d":"2026-02-26","o":1.51,"h":1.66,"l":1.51,"c":1.64,"v":40700},{"d":"2026-02-27","o":1.64,"h":1.64,"l":1.48,"c":1.5,"v":77700},{"d":"2026-03-02","o":1.53,"h":1.56,"l":1.42,"c":1.53,"v":33900},{"d":"2026-03-03","o":1.57,"h":1.57,"l":1.47,"c":1.48,"v":39100},{"d":"2026-03-04","o":1.49,"h":1.56,"l":1.45,"c":1.52,"v":65400},{"d":"2026-03-05","o":1.51,"h":1.52,"l":1.42,"c":1.45,"v":76100},{"d":"2026-03-06","o":1.45,"h":1.47,"l":1.33,"c":1.35,"v":63800},{"d":"2026-03-09","o":1.38,"h":2.04,"l":1.37,"c":1.96,"v":7552600},{"d":"2026-03-10","o":2.09,"h":3.13,"l":2.08,"c":2.9,"v":34350000},{"d":"2026-03-11","o":3.48,"h":6.3,"l":3.3,"c":6.03,"v":107122500},{"d":"2026-03-12","o":5.24,"h":5.56,"l":4.46,"c":5.01,"v":6595600},{"d":"2026-03-13","o":4.24,"h":4.37,"l":3.37,"c":3.88,"v":5863400},{"d":"2026-03-16","o":3.91,"h":5.54,"l":3.91,"c":4.81,"v":9598300},{"d":"2026-03-17","o":5.02,"h":5.68,"l":4.76,"c":4.88,"v":5128900},{"d":"2026-03-18","o":4.85,"h":5.25,"l":4.34,"c":5.21,"v":980800},{"d":"2026-03-19","o":5.01,"h":7.54,"l":5.01,"c":6.63,"v":7797300},{"d":"2026-03-20","o":6.52,"h":6.62,"l":5.38,"c":5.6,"v":1006500},{"d":"2026-03-23","o":5.51,"h":5.59,"l":4.43,"c":4.53,"v":725800},{"d":"2026-03-24","o":4.71,"h":5.42,"l":3.85,"c":4.28,"v":1005700},{"d":"2026-03-25","o":4.47,"h":4.58,"l":4.21,"c":4.27,"v":258400},{"d":"2026-03-26","o":4.17,"h":4.25,"l":3.94,"c":4.01,"v":159800},{"d":"2026-03-27","o":3.92,"h":3.96,"l":3.55,"c":3.76,"v":250300},{"d":"2026-03-30","o":3.82,"h":4.44,"l":3.35,"c":3.5,"v":374800},{"d":"2026-03-31","o":3.46,"h":3.74,"l":3.37,"c":3.71,"v":194887},{"d":"2026-04-01","o":3.69,"h":3.89,"l":3.62,"c":3.89,"v":150772},{"d":"2026-04-02","o":3.8,"h":3.8,"l":3.51,"c":3.68,"v":162016},{"d":"2026-04-06","o":3.65,"h":3.78,"l":3.43,"c":3.54,"v":106145},{"d":"2026-04-07","o":3.52,"h":3.53,"l":2.95,"c":3.07,"v":292501},{"d":"2026-04-08","o":3.07,"h":3.12,"l":2.88,"c":2.96,"v":198815},{"d":"2026-04-09","o":2.93,"h":2.96,"l":2.66,"c":2.69,"v":166325},{"d":"2026-04-10","o":2.69,"h":2.75,"l":2.43,"c":2.61,"v":132089},{"d":"2026-04-13","o":2.74,"h":2.95,"l":2.68,"c":2.93,"v":104157},{"d":"2026-04-14","o":2.95,"h":3.08,"l":2.78,"c":2.78,"v":101411},{"d":"2026-04-15","o":2.94,"h":3.18,"l":2.9,"c":3.1,"v":115137},{"d":"2026-04-16","o":2.53,"h":2.66,"l":2.23,"c":2.49,"v":509027},{"d":"2026-04-17","o":2.59,"h":2.65,"l":2.34,"c":2.38,"v":195560},{"d":"2026-04-20","o":2.27,"h":2.37,"l":2.15,"c":2.36,"v":183014},{"d":"2026-04-21","o":2.38,"h":2.38,"l":2.23,"c":2.32,"v":82050},{"d":"2026-04-22","o":2.32,"h":2.32,"l":2.2,"c":2.22,"v":179911},{"d":"2026-04-23","o":2.22,"h":2.22,"l":1.94,"c":2.01,"v":270008},{"d":"2026-04-24","o":2.06,"h":2.08,"l":1.97,"c":1.98,"v":131210},{"d":"2026-04-27","o":1.98,"h":2.09,"l":1.95,"c":2.03,"v":153962},{"d":"2026-04-28","o":1.99,"h":2.1,"l":1.98,"c":2.06,"v":100764},{"d":"2026-04-29","o":2.06,"h":2.1,"l":1.94,"c":1.97,"v":85699},{"d":"2026-04-30","o":1.95,"h":2.3,"l":1.95,"c":2.16,"v":223044},{"d":"2026-05-01","o":2.28,"h":2.28,"l":2.08,"c":2.16,"v":80082},{"d":"2026-05-04","o":2.2,"h":2.24,"l":2.1,"c":2.13,"v":92148},{"d":"2026-05-05","o":2.09,"h":2.13,"l":1.94,"c":2,"v":200095},{"d":"2026-05-06","o":2.12,"h":2.14,"l":2.04,"c":2.09,"v":68207},{"d":"2026-05-07","o":2.09,"h":2.14,"l":2.02,"c":2.12,"v":75696},{"d":"2026-05-08","o":2.12,"h":2.12,"l":2.03,"c":2.09,"v":58965},{"d":"2026-05-11","o":2.13,"h":2.19,"l":2.05,"c":2.18,"v":106320},{"d":"2026-05-12","o":2.18,"h":2.18,"l":1.87,"c":2.05,"v":249093},{"d":"2026-05-13","o":1.97,"h":2.02,"l":1.95,"c":1.99,"v":104885},{"d":"2026-05-14","o":1.97,"h":1.98,"l":1.87,"c":1.94,"v":96239},{"d":"2026-05-15","o":1.96,"h":1.96,"l":1.84,"c":1.92,"v":112123},{"d":"2026-05-18","o":1.93,"h":1.93,"l":1.75,"c":1.8,"v":95744},{"d":"2026-05-19","o":1.81,"h":1.99,"l":1.77,"c":1.88,"v":153338}]