[{"d":"2020-01-02","o":260,"h":260,"l":260,"c":260,"v":0},{"d":"2020-01-03","o":260,"h":260,"l":260,"c":260,"v":0},{"d":"2020-01-06","o":260,"h":260,"l":260,"c":260,"v":0},{"d":"2020-01-07","o":260,"h":260,"l":260,"c":260,"v":0},{"d":"2020-01-08","o":272.5,"h":272.5,"l":272.5,"c":272.5,"v":4},{"d":"2020-01-09","o":266.25,"h":266.25,"l":264.5,"c":264.5,"v":10040},{"d":"2020-01-10","o":272.5,"h":275,"l":264.75,"c":264.75,"v":236},{"d":"2020-01-13","o":266.25,"h":268.75,"l":266.25,"c":267.5,"v":1304},{"d":"2020-01-14","o":266.25,"h":267.5,"l":266.25,"c":267.5,"v":460},{"d":"2020-01-15","o":274.75,"h":274.75,"l":274.75,"c":274.75,"v":4},{"d":"2020-01-16","o":270,"h":275,"l":270,"c":275,"v":8},{"d":"2020-01-17","o":268.75,"h":273.5,"l":265,"c":265,"v":5212},{"d":"2020-01-21","o":271.25,"h":271.25,"l":268.75,"c":268.75,"v":1044},{"d":"2020-01-22","o":268.75,"h":268.75,"l":268.75,"c":268.75,"v":0},{"d":"2020-01-23","o":268.75,"h":268.75,"l":268.75,"c":268.75,"v":0},{"d":"2020-01-24","o":268.75,"h":268.75,"l":268.75,"c":268.75,"v":0},{"d":"2020-01-27","o":270,"h":270,"l":270,"c":270,"v":4},{"d":"2020-01-28","o":270,"h":270,"l":270,"c":270,"v":6336},{"d":"2020-01-29","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2020-01-30","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2020-01-31","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2020-02-03","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2020-02-04","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2020-02-05","o":269.38,"h":269.38,"l":269.38,"c":269.38,"v":1000},{"d":"2020-02-06","o":269.38,"h":269.38,"l":269.38,"c":269.38,"v":0},{"d":"2020-02-07","o":269.38,"h":269.38,"l":269.38,"c":269.38,"v":0},{"d":"2020-02-10","o":269.38,"h":269.38,"l":269.38,"c":269.38,"v":0},{"d":"2020-02-11","o":269.38,"h":269.38,"l":269.38,"c":269.38,"v":0},{"d":"2020-02-12","o":271.25,"h":271.25,"l":270,"c":270,"v":44},{"d":"2020-02-13","o":270,"h":270,"l":267.5,"c":267.5,"v":40},{"d":"2020-02-14","o":267.5,"h":267.5,"l":267.5,"c":267.5,"v":0},{"d":"2020-02-18","o":269.75,"h":270,"l":269.75,"c":270,"v":16304},{"d":"2020-02-19","o":270.8,"h":272.5,"l":270.8,"c":272.5,"v":8},{"d":"2020-02-20","o":271.75,"h":271.75,"l":271.75,"c":271.75,"v":20},{"d":"2020-02-21","o":271.25,"h":271.25,"l":267.5,"c":270,"v":96},{"d":"2020-02-24","o":265,"h":275,"l":265,"c":275,"v":2028},{"d":"2020-02-25","o":275,"h":291.25,"l":273.75,"c":273.75,"v":8876},{"d":"2020-02-26","o":275,"h":279.75,"l":273.75,"c":273.75,"v":6112},{"d":"2020-02-27","o":279.5,"h":279.5,"l":279.25,"c":279.5,"v":32},{"d":"2020-02-28","o":279.5,"h":279.5,"l":279.5,"c":279.5,"v":0},{"d":"2020-03-02","o":265,"h":289.75,"l":265,"c":277.25,"v":4724},{"d":"2020-03-03","o":277.25,"h":277.25,"l":277.25,"c":277.25,"v":0},{"d":"2020-03-04","o":277.25,"h":277.5,"l":277.25,"c":277.5,"v":32},{"d":"2020-03-05","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2020-03-06","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2020-03-09","o":279,"h":279,"l":279,"c":279,"v":8},{"d":"2020-03-10","o":279,"h":279,"l":279,"c":279,"v":0},{"d":"2020-03-11","o":279,"h":279,"l":279,"c":279,"v":0},{"d":"2020-03-12","o":275,"h":275,"l":275,"c":275,"v":8},{"d":"2020-03-13","o":275,"h":275,"l":275,"c":275,"v":8},{"d":"2020-03-16","o":264.75,"h":281.25,"l":251.25,"c":267,"v":500},{"d":"2020-03-17","o":256,"h":260.38,"l":255,"c":260.38,"v":36},{"d":"2020-03-18","o":260.38,"h":260.38,"l":260.38,"c":260.38,"v":0},{"d":"2020-03-19","o":260.38,"h":260.38,"l":260.38,"c":260.38,"v":0},{"d":"2020-03-20","o":260.38,"h":260.38,"l":260.38,"c":260.38,"v":0},{"d":"2020-03-23","o":235,"h":250,"l":235,"c":250,"v":9688},{"d":"2020-03-24","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2020-03-25","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2020-03-26","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2020-03-27","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2020-03-30","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2020-03-31","o":268,"h":269.25,"l":244,"c":247.5,"v":15020},{"d":"2020-04-01","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":0},{"d":"2020-04-02","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":0},{"d":"2020-04-03","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":0},{"d":"2020-04-06","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":0},{"d":"2020-04-07","o":249,"h":249,"l":249,"c":249,"v":4},{"d":"2020-04-08","o":249,"h":249,"l":249,"c":249,"v":0},{"d":"2020-04-09","o":249,"h":249,"l":249,"c":249,"v":0},{"d":"2020-04-13","o":249,"h":249,"l":249,"c":249,"v":0},{"d":"2020-04-14","o":249.5,"h":249.5,"l":249.5,"c":249.5,"v":40},{"d":"2020-04-15","o":249.5,"h":249.5,"l":249.5,"c":249.5,"v":0},{"d":"2020-04-16","o":249.5,"h":249.5,"l":249.5,"c":249.5,"v":0},{"d":"2020-04-17","o":249.5,"h":249.5,"l":249.5,"c":249.5,"v":0},{"d":"2020-04-20","o":253.75,"h":253.75,"l":253.75,"c":253.75,"v":1000},{"d":"2020-04-21","o":255.5,"h":255.5,"l":255.5,"c":255.5,"v":4000},{"d":"2020-04-22","o":255.5,"h":255.5,"l":255.5,"c":255.5,"v":0},{"d":"2020-04-23","o":255.5,"h":255.5,"l":255.5,"c":255.5,"v":0},{"d":"2020-04-24","o":256.25,"h":256.25,"l":256.25,"c":256.25,"v":4000},{"d":"2020-04-27","o":256.25,"h":256.25,"l":256.25,"c":256.25,"v":0},{"d":"2020-04-28","o":262.83,"h":262.83,"l":262.83,"c":262.83,"v":8},{"d":"2020-04-29","o":262.83,"h":262.83,"l":262.83,"c":262.83,"v":0},{"d":"2020-04-30","o":266.25,"h":266.25,"l":266.25,"c":266.25,"v":200},{"d":"2020-05-01","o":260,"h":260,"l":260,"c":260,"v":4},{"d":"2020-05-04","o":256.25,"h":261.25,"l":256.25,"c":261.25,"v":3004},{"d":"2020-05-05","o":261.25,"h":261.25,"l":261.25,"c":261.25,"v":0},{"d":"2020-05-06","o":261.25,"h":261.25,"l":261.25,"c":261.25,"v":4},{"d":"2020-05-07","o":257.5,"h":260,"l":257.5,"c":257.5,"v":57076},{"d":"2020-05-08","o":258.75,"h":258.75,"l":258.75,"c":258.75,"v":18000},{"d":"2020-05-11","o":258.75,"h":258.75,"l":258.75,"c":258.75,"v":0},{"d":"2020-05-12","o":266.25,"h":268.75,"l":265,"c":265,"v":2640},{"d":"2020-05-13","o":265,"h":270,"l":262.5,"c":270,"v":1696},{"d":"2020-05-14","o":265.25,"h":266.25,"l":265.25,"c":266.25,"v":16},{"d":"2020-05-15","o":266.25,"h":266.25,"l":266.25,"c":266.25,"v":0},{"d":"2020-05-18","o":263.75,"h":265,"l":263.75,"c":265,"v":12},{"d":"2020-05-19","o":258.75,"h":258.75,"l":258.75,"c":258.75,"v":4},{"d":"2020-05-20","o":268.75,"h":268.75,"l":257.5,"c":265,"v":1076},{"d":"2020-05-21","o":271,"h":271,"l":265,"c":265,"v":8},{"d":"2020-05-22","o":258,"h":265,"l":258,"c":265,"v":12},{"d":"2020-05-26","o":265,"h":265,"l":265,"c":265,"v":0},{"d":"2020-05-27","o":258.75,"h":264.75,"l":258.75,"c":264.75,"v":52536},{"d":"2020-05-28","o":262.5,"h":265,"l":262.48,"c":262.75,"v":1152},{"d":"2020-05-29","o":266,"h":269.5,"l":266,"c":269.5,"v":148},{"d":"2020-06-01","o":267.5,"h":271.25,"l":267,"c":271,"v":17124},{"d":"2020-06-02","o":269.75,"h":271.25,"l":269.75,"c":271.25,"v":380},{"d":"2020-06-03","o":271.25,"h":271.25,"l":271.25,"c":271.25,"v":0},{"d":"2020-06-04","o":265,"h":270,"l":265,"c":265,"v":232},{"d":"2020-06-05","o":269.75,"h":272.5,"l":265.5,"c":271.25,"v":7236},{"d":"2020-06-08","o":269.5,"h":278.75,"l":265,"c":268.5,"v":1944},{"d":"2020-06-09","o":268.75,"h":280.75,"l":268.75,"c":278.75,"v":8024},{"d":"2020-06-10","o":273.5,"h":279.12,"l":267.02,"c":279.12,"v":15180},{"d":"2020-06-11","o":274,"h":280.75,"l":274,"c":280.75,"v":28},{"d":"2020-06-12","o":279.75,"h":279.75,"l":265.25,"c":278,"v":4024},{"d":"2020-06-15","o":270,"h":283.5,"l":270,"c":283.5,"v":5552},{"d":"2020-06-16","o":280.75,"h":282.5,"l":274.5,"c":281.5,"v":4044},{"d":"2020-06-17","o":281.5,"h":281.5,"l":281.5,"c":281.5,"v":0},{"d":"2020-06-18","o":280.75,"h":280.75,"l":275,"c":276.75,"v":576},{"d":"2020-06-19","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":228},{"d":"2020-06-22","o":276.25,"h":277.5,"l":275.5,"c":277.5,"v":456},{"d":"2020-06-23","o":278.25,"h":278.5,"l":275.25,"c":277,"v":2280},{"d":"2020-06-24","o":275,"h":275,"l":275,"c":275,"v":12},{"d":"2020-06-25","o":276.5,"h":278.75,"l":276.5,"c":278.75,"v":2132},{"d":"2020-06-26","o":276.25,"h":280,"l":276.25,"c":277.5,"v":244},{"d":"2020-06-29","o":277.5,"h":278.25,"l":275,"c":276.25,"v":3188},{"d":"2020-06-30","o":277.5,"h":278.75,"l":275.5,"c":276.25,"v":1140},{"d":"2020-07-01","o":276.25,"h":280.75,"l":275.5,"c":278.75,"v":5320},{"d":"2020-07-02","o":280.75,"h":283.75,"l":280,"c":282.5,"v":6020},{"d":"2020-07-06","o":283.75,"h":302,"l":277.12,"c":299.75,"v":4380},{"d":"2020-07-07","o":295,"h":295,"l":279.38,"c":282.38,"v":17268},{"d":"2020-07-08","o":282.25,"h":284,"l":277.5,"c":282,"v":3108},{"d":"2020-07-09","o":283.25,"h":283.75,"l":281.25,"c":283.75,"v":560},{"d":"2020-07-10","o":283.75,"h":283.75,"l":278.75,"c":282.5,"v":2780},{"d":"2020-07-13","o":283.5,"h":287.25,"l":279.75,"c":284.25,"v":1624},{"d":"2020-07-14","o":284.25,"h":293.25,"l":281.25,"c":281.25,"v":760},{"d":"2020-07-15","o":281.75,"h":286.83,"l":278.12,"c":280,"v":4336},{"d":"2020-07-16","o":283.5,"h":295.7,"l":279.5,"c":282.5,"v":2604},{"d":"2020-07-17","o":285,"h":285.58,"l":282.5,"c":283.75,"v":360},{"d":"2020-07-20","o":283.75,"h":288.12,"l":283.75,"c":287.75,"v":288},{"d":"2020-07-21","o":286.5,"h":290,"l":286.5,"c":290,"v":76},{"d":"2020-07-22","o":289.25,"h":289.25,"l":283.75,"c":285,"v":1376},{"d":"2020-07-23","o":285.5,"h":285.5,"l":282.75,"c":283.75,"v":1196},{"d":"2020-07-24","o":282.75,"h":283.12,"l":280.75,"c":281.5,"v":132},{"d":"2020-07-27","o":280.5,"h":286,"l":280.5,"c":282.75,"v":296},{"d":"2020-07-28","o":285,"h":286.75,"l":282,"c":282,"v":96},{"d":"2020-07-29","o":284.52,"h":284.52,"l":275,"c":277,"v":2708},{"d":"2020-07-30","o":277,"h":280,"l":275.5,"c":278.75,"v":2580},{"d":"2020-07-31","o":278.67,"h":278.67,"l":274.75,"c":275,"v":3440},{"d":"2020-08-03","o":272.75,"h":275.62,"l":272.75,"c":274,"v":196},{"d":"2020-08-04","o":278,"h":278,"l":272.88,"c":274.25,"v":60},{"d":"2020-08-05","o":275.5,"h":275.5,"l":274.45,"c":274.75,"v":96},{"d":"2020-08-06","o":271.5,"h":272,"l":271,"c":271.25,"v":120},{"d":"2020-08-07","o":272.5,"h":272.5,"l":267.5,"c":271.25,"v":460},{"d":"2020-08-10","o":272,"h":272.25,"l":268,"c":268,"v":364},{"d":"2020-08-11","o":268.75,"h":272.5,"l":268.75,"c":270,"v":372},{"d":"2020-08-12","o":271.25,"h":272.5,"l":270,"c":271,"v":104},{"d":"2020-08-13","o":270,"h":272.5,"l":267.5,"c":269.38,"v":1828},{"d":"2020-08-14","o":272.25,"h":272.25,"l":264.25,"c":264.25,"v":376},{"d":"2020-08-17","o":266.25,"h":274.25,"l":265,"c":265.25,"v":2348},{"d":"2020-08-18","o":275,"h":275,"l":267.25,"c":267.25,"v":44},{"d":"2020-08-19","o":271.33,"h":271.33,"l":263.75,"c":267.75,"v":2184},{"d":"2020-08-20","o":267.75,"h":270,"l":264,"c":266.25,"v":304},{"d":"2020-08-21","o":265,"h":272.5,"l":265,"c":271.9,"v":488},{"d":"2020-08-24","o":272.5,"h":272.5,"l":267.75,"c":267.75,"v":92},{"d":"2020-08-25","o":269.5,"h":271.25,"l":268.25,"c":268.25,"v":352},{"d":"2020-08-26","o":268.75,"h":268.75,"l":267.5,"c":268.12,"v":764},{"d":"2020-08-27","o":268,"h":268,"l":266.88,"c":267.5,"v":600},{"d":"2020-08-28","o":266.25,"h":267.5,"l":263.25,"c":263.25,"v":3056},{"d":"2020-08-31","o":265,"h":271.25,"l":262.5,"c":265,"v":3372},{"d":"2020-09-01","o":268.5,"h":268.5,"l":265,"c":267.5,"v":3760},{"d":"2020-09-02","o":268,"h":271,"l":266.62,"c":271,"v":2340},{"d":"2020-09-03","o":271,"h":272.75,"l":270.45,"c":272.5,"v":504},{"d":"2020-09-04","o":273.25,"h":273.25,"l":271,"c":272,"v":2104},{"d":"2020-09-08","o":273.75,"h":275,"l":255.5,"c":260.5,"v":250252},{"d":"2020-09-09","o":264.75,"h":264.75,"l":256.75,"c":260.5,"v":33040},{"d":"2020-09-10","o":262.75,"h":262.75,"l":256.75,"c":259.5,"v":27128},{"d":"2020-09-11","o":261.75,"h":262,"l":255,"c":256.25,"v":19576},{"d":"2020-09-14","o":259.25,"h":261,"l":253.75,"c":255.25,"v":22588},{"d":"2020-09-15","o":255.25,"h":258.75,"l":253.75,"c":256,"v":72980},{"d":"2020-09-16","o":257,"h":257.62,"l":256.1,"c":256.25,"v":6688},{"d":"2020-09-17","o":257,"h":257.45,"l":255,"c":255.27,"v":440},{"d":"2020-09-18","o":256,"h":256.25,"l":255.25,"c":256.25,"v":2800},{"d":"2020-09-21","o":256.25,"h":257.5,"l":255,"c":255.5,"v":5584},{"d":"2020-09-22","o":255.5,"h":255.95,"l":253.75,"c":255.5,"v":13764},{"d":"2020-09-23","o":256.5,"h":257.5,"l":253.25,"c":253.95,"v":30292},{"d":"2020-09-24","o":253.5,"h":255.05,"l":253.5,"c":254.75,"v":20388},{"d":"2020-09-25","o":255,"h":255,"l":254,"c":255,"v":372},{"d":"2020-09-28","o":257,"h":257.5,"l":253,"c":256,"v":32260},{"d":"2020-09-29","o":257.5,"h":257.5,"l":254.75,"c":254.75,"v":12528},{"d":"2020-09-30","o":253.5,"h":257.23,"l":253.5,"c":254,"v":4828},{"d":"2020-10-01","o":255,"h":256,"l":253.07,"c":254.25,"v":35948},{"d":"2020-10-02","o":254.25,"h":254.75,"l":253,"c":254.5,"v":3568},{"d":"2020-10-05","o":255.5,"h":255.5,"l":251.25,"c":251.5,"v":32936},{"d":"2020-10-06","o":253.25,"h":253.25,"l":250.5,"c":250.5,"v":8128},{"d":"2020-10-07","o":252.5,"h":253.75,"l":250.5,"c":251,"v":59240},{"d":"2020-10-08","o":251.5,"h":252.5,"l":250.5,"c":251.5,"v":62884},{"d":"2020-10-09","o":252.5,"h":252.5,"l":251,"c":251.25,"v":5656},{"d":"2020-10-12","o":252.25,"h":252.25,"l":245.75,"c":250.25,"v":14712},{"d":"2020-10-13","o":251.75,"h":251.75,"l":249.75,"c":251.25,"v":70196},{"d":"2020-10-14","o":250.5,"h":252.5,"l":249.5,"c":250.5,"v":4696},{"d":"2020-10-15","o":250,"h":250.5,"l":249.88,"c":250.25,"v":55168},{"d":"2020-10-16","o":250.5,"h":250.5,"l":250,"c":250.5,"v":52116},{"d":"2020-10-19","o":250.5,"h":251.5,"l":250.5,"c":251.5,"v":19940},{"d":"2020-10-20","o":251.25,"h":251.5,"l":250.75,"c":251,"v":41328},{"d":"2020-10-21","o":250.5,"h":251.5,"l":250.25,"c":251.25,"v":45824},{"d":"2020-10-22","o":250.5,"h":250.75,"l":249,"c":250.75,"v":344},{"d":"2020-10-23","o":251,"h":251,"l":245.5,"c":246,"v":1892},{"d":"2020-10-26","o":245.52,"h":245.52,"l":236.75,"c":239.5,"v":2312},{"d":"2020-10-27","o":243.75,"h":245.75,"l":216.5,"c":216.5,"v":5368},{"d":"2020-10-28","o":215.75,"h":249.25,"l":201.25,"c":221.5,"v":10088},{"d":"2020-10-29","o":242.48,"h":245.27,"l":225.75,"c":237.5,"v":4700},{"d":"2020-10-30","o":242,"h":242.5,"l":215.5,"c":224.75,"v":4728},{"d":"2020-11-02","o":231.25,"h":243,"l":215,"c":219.5,"v":13664},{"d":"2020-11-03","o":223,"h":228.62,"l":197.25,"c":207.5,"v":14560},{"d":"2020-11-04","o":209.25,"h":221.12,"l":200,"c":205.25,"v":9328},{"d":"2020-11-05","o":210.25,"h":222.12,"l":204,"c":208.75,"v":10468},{"d":"2020-11-06","o":208.5,"h":225.25,"l":204,"c":218.5,"v":14344},{"d":"2020-11-09","o":221.75,"h":254.5,"l":219.5,"c":222,"v":17632},{"d":"2020-11-10","o":221,"h":242.75,"l":215.75,"c":217.5,"v":3644},{"d":"2020-11-11","o":219,"h":228.38,"l":218.38,"c":219.75,"v":24396},{"d":"2020-11-12","o":218.75,"h":249.75,"l":213.75,"c":248,"v":30084},{"d":"2020-11-13","o":260,"h":260,"l":243,"c":256,"v":92308},{"d":"2020-11-16","o":249.25,"h":260.88,"l":249.25,"c":256.5,"v":12044},{"d":"2020-11-17","o":262.25,"h":262.25,"l":244.38,"c":249.25,"v":7732},{"d":"2020-11-18","o":250.25,"h":255.88,"l":245.5,"c":248.25,"v":5628},{"d":"2020-11-19","o":247.25,"h":254,"l":236.75,"c":245.5,"v":3228},{"d":"2020-11-20","o":245,"h":251.25,"l":240,"c":247.5,"v":11568},{"d":"2020-11-23","o":247.5,"h":253.5,"l":242.12,"c":253.25,"v":5444},{"d":"2020-11-24","o":253.25,"h":277.75,"l":253,"c":262.5,"v":10904},{"d":"2020-11-25","o":260.5,"h":267.12,"l":256.25,"c":258.75,"v":4372},{"d":"2020-11-27","o":260.75,"h":262,"l":251.5,"c":260.5,"v":4476},{"d":"2020-11-30","o":258,"h":268.75,"l":256,"c":262.75,"v":6380},{"d":"2020-12-01","o":263.5,"h":273.5,"l":257.75,"c":264.5,"v":5484},{"d":"2020-12-02","o":263.5,"h":265,"l":255.75,"c":257.25,"v":7748},{"d":"2020-12-03","o":257.75,"h":270.25,"l":255.25,"c":264.5,"v":12308},{"d":"2020-12-04","o":266.5,"h":275.75,"l":260,"c":273.75,"v":21908},{"d":"2020-12-07","o":275.25,"h":286.5,"l":270.25,"c":276.75,"v":39388},{"d":"2020-12-08","o":272.25,"h":297.5,"l":272,"c":287.25,"v":31992},{"d":"2020-12-09","o":287.5,"h":297.75,"l":279,"c":288.25,"v":30856},{"d":"2020-12-10","o":285.5,"h":299,"l":284.25,"c":285,"v":48164},{"d":"2020-12-11","o":294.25,"h":304,"l":284.75,"c":287,"v":50312},{"d":"2020-12-14","o":289,"h":314.25,"l":284.25,"c":291.5,"v":104216},{"d":"2020-12-15","o":291.75,"h":301.52,"l":284.12,"c":292.25,"v":61592},{"d":"2020-12-16","o":293.75,"h":305,"l":289.25,"c":294.5,"v":132700},{"d":"2020-12-17","o":294.5,"h":318.75,"l":265.25,"c":307.75,"v":129424},{"d":"2020-12-18","o":305.5,"h":335,"l":305.5,"c":318,"v":309820},{"d":"2020-12-21","o":317.5,"h":337.25,"l":309,"c":336.5,"v":130120},{"d":"2020-12-22","o":336.5,"h":342.25,"l":327.25,"c":338.5,"v":102672},{"d":"2020-12-23","o":334.75,"h":347.5,"l":329.75,"c":337.5,"v":47780},{"d":"2020-12-24","o":338.5,"h":339.5,"l":331.5,"c":333.5,"v":5032},{"d":"2020-12-28","o":334.25,"h":336.75,"l":325,"c":331,"v":24992},{"d":"2020-12-29","o":330,"h":337.38,"l":325.25,"c":328.5,"v":40020},{"d":"2020-12-30","o":329.5,"h":337.5,"l":327.25,"c":332.25,"v":23788},{"d":"2020-12-31","o":332.75,"h":348,"l":326.5,"c":329.25,"v":34916},{"d":"2021-01-04","o":330.5,"h":341.5,"l":322.5,"c":333.25,"v":98320},{"d":"2021-01-05","o":329.75,"h":342.25,"l":327,"c":329.5,"v":46800},{"d":"2021-01-06","o":329.25,"h":344.5,"l":321,"c":326.25,"v":47108},{"d":"2021-01-07","o":323.25,"h":334.12,"l":315.73,"c":326.75,"v":34628},{"d":"2021-01-08","o":326.75,"h":340.75,"l":320.5,"c":323,"v":34556},{"d":"2021-01-11","o":320.75,"h":320.75,"l":309,"c":309.75,"v":36152},{"d":"2021-01-12","o":312.5,"h":325.5,"l":305.75,"c":310,"v":26336},{"d":"2021-01-13","o":311.25,"h":319.5,"l":307.75,"c":315,"v":77316},{"d":"2021-01-14","o":316.75,"h":321.75,"l":301,"c":306.5,"v":9108},{"d":"2021-01-15","o":306.5,"h":309.5,"l":298.25,"c":306.75,"v":13820},{"d":"2021-01-19","o":310,"h":311,"l":291.75,"c":295.75,"v":17920},{"d":"2021-01-20","o":296.75,"h":298.88,"l":286,"c":288.25,"v":18556},{"d":"2021-01-21","o":288,"h":291.25,"l":283.25,"c":284.75,"v":13264},{"d":"2021-01-22","o":284.75,"h":287,"l":279.25,"c":280.5,"v":4500},{"d":"2021-01-25","o":281,"h":285,"l":268,"c":270.5,"v":17820},{"d":"2021-01-26","o":271.5,"h":281.25,"l":260.75,"c":262,"v":32724},{"d":"2021-01-27","o":260.75,"h":266.25,"l":241,"c":241.25,"v":28216},{"d":"2021-01-28","o":243.75,"h":254.75,"l":243.75,"c":251.75,"v":40104},{"d":"2021-01-29","o":251.25,"h":257.52,"l":240.5,"c":244.5,"v":22848},{"d":"2021-02-01","o":246.75,"h":253.25,"l":240.5,"c":242.5,"v":34052},{"d":"2021-02-02","o":245.25,"h":250.5,"l":240.25,"c":246.25,"v":20172},{"d":"2021-02-03","o":244,"h":250,"l":244,"c":246.75,"v":16268},{"d":"2021-02-04","o":250,"h":253.2,"l":241.25,"c":250,"v":29452},{"d":"2021-02-05","o":251.75,"h":255.75,"l":247.5,"c":250.75,"v":32472},{"d":"2021-02-08","o":253.5,"h":260.6,"l":251.75,"c":256,"v":36372},{"d":"2021-02-09","o":257,"h":262.25,"l":250,"c":252.5,"v":32544},{"d":"2021-02-10","o":254,"h":259,"l":247.5,"c":250,"v":31448},{"d":"2021-02-11","o":250.25,"h":251.25,"l":242.25,"c":246.25,"v":26860},{"d":"2021-02-12","o":246.25,"h":251,"l":246.25,"c":250,"v":20564},{"d":"2021-02-16","o":255.25,"h":257.75,"l":246.5,"c":250,"v":27124},{"d":"2021-02-17","o":250.25,"h":260.25,"l":249.1,"c":252,"v":35124},{"d":"2021-02-18","o":252,"h":259.75,"l":248.5,"c":251.25,"v":22904},{"d":"2021-02-19","o":252.5,"h":253.75,"l":249.5,"c":251.25,"v":23136},{"d":"2021-02-22","o":250.5,"h":253,"l":238.5,"c":239.5,"v":10468},{"d":"2021-02-23","o":235.75,"h":238.25,"l":226.5,"c":237,"v":13488},{"d":"2021-02-24","o":238.5,"h":246.5,"l":236.25,"c":242,"v":15416},{"d":"2021-02-25","o":240.75,"h":246.5,"l":227.5,"c":228.5,"v":17576},{"d":"2021-02-26","o":230.75,"h":233.5,"l":221.75,"c":226.25,"v":15000},{"d":"2021-03-01","o":228,"h":236.5,"l":227.5,"c":233.75,"v":23852},{"d":"2021-03-02","o":236.75,"h":236.75,"l":230,"c":234.75,"v":23160},{"d":"2021-03-03","o":234.25,"h":244.5,"l":227.5,"c":230,"v":32620},{"d":"2021-03-04","o":229,"h":230.5,"l":210,"c":224.25,"v":29836},{"d":"2021-03-05","o":226.5,"h":229.5,"l":216.25,"c":228.25,"v":43404},{"d":"2021-03-08","o":226,"h":239.5,"l":226,"c":230.5,"v":22664},{"d":"2021-03-09","o":232.25,"h":237.5,"l":227.5,"c":236.75,"v":12932},{"d":"2021-03-10","o":237.25,"h":243.75,"l":235.25,"c":240,"v":7136},{"d":"2021-03-11","o":241.25,"h":244.5,"l":239.5,"c":244,"v":9424},{"d":"2021-03-12","o":242,"h":250,"l":240,"c":247.75,"v":8244},{"d":"2021-03-15","o":247.75,"h":254.25,"l":243.25,"c":251.75,"v":14580},{"d":"2021-03-16","o":250.25,"h":256,"l":241.25,"c":248.75,"v":14016},{"d":"2021-03-17","o":248.5,"h":255.75,"l":242.25,"c":251.25,"v":34512},{"d":"2021-03-18","o":250,"h":272.5,"l":249.6,"c":266.75,"v":31272},{"d":"2021-03-19","o":271.25,"h":279.23,"l":267,"c":270,"v":33708},{"d":"2021-03-22","o":273,"h":276,"l":267,"c":274,"v":58336},{"d":"2021-03-23","o":290.75,"h":321.25,"l":284.25,"c":293,"v":85800},{"d":"2021-03-24","o":295.5,"h":300,"l":275.25,"c":296.75,"v":31060},{"d":"2021-03-25","o":294,"h":299.75,"l":284.75,"c":299.25,"v":19776},{"d":"2021-03-26","o":298.75,"h":300,"l":290.5,"c":296,"v":10628},{"d":"2021-03-29","o":296,"h":300,"l":292.5,"c":294,"v":7580},{"d":"2021-03-30","o":291.75,"h":297,"l":288,"c":296.25,"v":9632},{"d":"2021-03-31","o":297,"h":301.5,"l":294,"c":295.25,"v":13384},{"d":"2021-04-01","o":292,"h":304.25,"l":292,"c":300.25,"v":12944},{"d":"2021-04-05","o":304.5,"h":311.38,"l":296.25,"c":309.75,"v":16184},{"d":"2021-04-06","o":306.25,"h":314.5,"l":298.6,"c":312.25,"v":43988},{"d":"2021-04-07","o":314.25,"h":315.25,"l":309,"c":313.75,"v":20852},{"d":"2021-04-08","o":314.75,"h":321.5,"l":311.75,"c":321,"v":15344},{"d":"2021-04-09","o":321,"h":324.25,"l":316.25,"c":322.25,"v":16780},{"d":"2021-04-12","o":322.75,"h":325,"l":311.25,"c":324.25,"v":12116},{"d":"2021-04-13","o":324,"h":324,"l":314,"c":324,"v":15980},{"d":"2021-04-14","o":322.25,"h":327.75,"l":317.75,"c":319.25,"v":13136},{"d":"2021-04-15","o":322.25,"h":324.25,"l":316.25,"c":320,"v":10744},{"d":"2021-04-16","o":319.75,"h":327.75,"l":315.25,"c":326.5,"v":6976},{"d":"2021-04-19","o":324.75,"h":328,"l":321.25,"c":321.75,"v":8592},{"d":"2021-04-20","o":321.25,"h":323.75,"l":312,"c":314.25,"v":10592},{"d":"2021-04-21","o":309.5,"h":317,"l":303.75,"c":312.75,"v":22204},{"d":"2021-04-22","o":314,"h":323.75,"l":310,"c":319.5,"v":11828},{"d":"2021-04-23","o":318.5,"h":326.75,"l":318.12,"c":323.5,"v":16132},{"d":"2021-04-26","o":323.5,"h":326,"l":298.25,"c":319,"v":17752},{"d":"2021-04-27","o":318.5,"h":323,"l":313,"c":319.75,"v":12440},{"d":"2021-04-28","o":321.75,"h":330.5,"l":316.75,"c":319.75,"v":14864},{"d":"2021-04-29","o":320.25,"h":323.75,"l":315.25,"c":322.75,"v":14892},{"d":"2021-04-30","o":319.5,"h":324.25,"l":319.25,"c":320.25,"v":9564},{"d":"2021-05-03","o":320.5,"h":324.25,"l":318,"c":322.25,"v":23280},{"d":"2021-05-04","o":322,"h":323.75,"l":306,"c":314.75,"v":11144},{"d":"2021-05-05","o":315.25,"h":320.75,"l":311.25,"c":316.75,"v":12228},{"d":"2021-05-06","o":318.25,"h":324.25,"l":314,"c":324,"v":11076},{"d":"2021-05-07","o":325,"h":329,"l":320.25,"c":324,"v":10276},{"d":"2021-05-10","o":323,"h":323,"l":299,"c":301.75,"v":21784},{"d":"2021-05-11","o":301.75,"h":317,"l":290.25,"c":311.75,"v":15864},{"d":"2021-05-12","o":307,"h":314,"l":298.75,"c":305,"v":17168},{"d":"2021-05-13","o":308,"h":311.25,"l":295.25,"c":301.25,"v":18108},{"d":"2021-05-14","o":302,"h":310.5,"l":301.5,"c":306,"v":6404},{"d":"2021-05-17","o":307,"h":312.75,"l":303.5,"c":307.75,"v":8076},{"d":"2021-05-18","o":306.75,"h":310,"l":301.25,"c":305.25,"v":14268},{"d":"2021-05-19","o":304.75,"h":309.25,"l":299.75,"c":302.75,"v":9068},{"d":"2021-05-20","o":302.75,"h":315,"l":300.75,"c":305.5,"v":14084},{"d":"2021-05-21","o":304.5,"h":310,"l":303,"c":309,"v":8340},{"d":"2021-05-24","o":309.75,"h":319,"l":306.5,"c":316.5,"v":15804},{"d":"2021-05-25","o":316.5,"h":320,"l":304.25,"c":306,"v":14584},{"d":"2021-05-26","o":306,"h":313,"l":303,"c":305,"v":12232},{"d":"2021-05-27","o":307.75,"h":312.75,"l":303.75,"c":311.5,"v":35584},{"d":"2021-05-28","o":310.5,"h":316.5,"l":309,"c":315,"v":13924},{"d":"2021-06-01","o":319,"h":322.25,"l":310,"c":321.5,"v":11852},{"d":"2021-06-02","o":321,"h":322,"l":312.5,"c":314,"v":26684},{"d":"2021-06-03","o":312.25,"h":318.75,"l":307.75,"c":315,"v":23368},{"d":"2021-06-04","o":315.75,"h":319.25,"l":310.25,"c":313.5,"v":11220},{"d":"2021-06-07","o":312,"h":315,"l":308.75,"c":309.5,"v":22748},{"d":"2021-06-08","o":311.25,"h":313.75,"l":309.75,"c":311.25,"v":26120},{"d":"2021-06-09","o":309.75,"h":310,"l":305.25,"c":308.75,"v":10324},{"d":"2021-06-10","o":307.5,"h":311.25,"l":304,"c":309.5,"v":7172},{"d":"2021-06-11","o":309.25,"h":310.5,"l":305,"c":305.25,"v":6620},{"d":"2021-06-14","o":305.5,"h":308.75,"l":304,"c":306,"v":11836},{"d":"2021-06-15","o":306.75,"h":309.75,"l":301.75,"c":303.25,"v":6920},{"d":"2021-06-16","o":304.25,"h":307.5,"l":298.75,"c":299,"v":9604},{"d":"2021-06-17","o":299,"h":306.5,"l":294.75,"c":298.5,"v":14780},{"d":"2021-06-18","o":297,"h":297.25,"l":284.75,"c":289,"v":32736},{"d":"2021-06-21","o":291.25,"h":296.12,"l":289.25,"c":293.75,"v":21868},{"d":"2021-06-22","o":292.25,"h":297.25,"l":289.5,"c":290,"v":45360},{"d":"2021-06-23","o":288.75,"h":294.75,"l":286.75,"c":291,"v":15436},{"d":"2021-06-24","o":291,"h":296.75,"l":285.75,"c":288,"v":23908},{"d":"2021-06-25","o":286.25,"h":293.75,"l":277.5,"c":283.25,"v":520216},{"d":"2021-06-28","o":281.5,"h":282.75,"l":265,"c":269.5,"v":36776},{"d":"2021-06-29","o":269.5,"h":271.25,"l":260.75,"c":261.5,"v":29060},{"d":"2021-06-30","o":259.5,"h":270.75,"l":256.5,"c":269.75,"v":45560},{"d":"2021-07-01","o":270.25,"h":271,"l":260.75,"c":262.5,"v":15040},{"d":"2021-07-02","o":263,"h":264.5,"l":256.75,"c":261.25,"v":12408},{"d":"2021-07-06","o":261,"h":262.25,"l":251.25,"c":255,"v":15412},{"d":"2021-07-07","o":257.5,"h":266.25,"l":246.25,"c":256.5,"v":18792},{"d":"2021-07-08","o":253.75,"h":258.75,"l":251,"c":252,"v":14820},{"d":"2021-07-09","o":252.75,"h":259.25,"l":251.75,"c":257.25,"v":13484},{"d":"2021-07-12","o":256.75,"h":263.75,"l":253,"c":261,"v":42200},{"d":"2021-07-13","o":259.75,"h":261.25,"l":253.75,"c":256.5,"v":16892},{"d":"2021-07-14","o":257.5,"h":258.75,"l":251,"c":252,"v":8688},{"d":"2021-07-15","o":259.75,"h":259.75,"l":249.25,"c":253.5,"v":8756},{"d":"2021-07-16","o":254.5,"h":258,"l":250.75,"c":255.25,"v":13560},{"d":"2021-07-19","o":257.62,"h":257.62,"l":246.5,"c":250.75,"v":17308},{"d":"2021-07-20","o":251.5,"h":260.12,"l":249.75,"c":256.25,"v":20924},{"d":"2021-07-21","o":263.62,"h":263.62,"l":257,"c":261.25,"v":12724},{"d":"2021-07-22","o":262.25,"h":263.25,"l":256.25,"c":257.75,"v":9116},{"d":"2021-07-23","o":260,"h":260,"l":255,"c":257,"v":5420},{"d":"2021-07-26","o":258.5,"h":263.5,"l":252.25,"c":255.5,"v":15944},{"d":"2021-07-27","o":254.25,"h":260.25,"l":252.5,"c":255,"v":33568},{"d":"2021-07-28","o":256.5,"h":258.25,"l":253,"c":255.5,"v":42176},{"d":"2021-07-29","o":257.5,"h":259.75,"l":254.25,"c":255.25,"v":32684},{"d":"2021-07-30","o":253.25,"h":255.25,"l":244.5,"c":244.5,"v":11456},{"d":"2021-08-02","o":245.25,"h":248.25,"l":241,"c":244.5,"v":11052},{"d":"2021-08-03","o":244.25,"h":247.5,"l":240.25,"c":245,"v":8728},{"d":"2021-08-04","o":244.25,"h":249.75,"l":241.88,"c":244.25,"v":16172},{"d":"2021-08-05","o":246.5,"h":251.25,"l":246.5,"c":248.25,"v":14228},{"d":"2021-08-06","o":249,"h":253.5,"l":246.75,"c":249.75,"v":7528},{"d":"2021-08-09","o":248.75,"h":252.25,"l":244.5,"c":248,"v":16068},{"d":"2021-08-10","o":246.25,"h":251.2,"l":222.5,"c":233,"v":18212},{"d":"2021-08-11","o":230.75,"h":234,"l":225.5,"c":233.5,"v":11220},{"d":"2021-08-12","o":233.5,"h":235,"l":226.75,"c":232.5,"v":15420},{"d":"2021-08-13","o":233.5,"h":237.75,"l":227,"c":234.75,"v":21932},{"d":"2021-08-16","o":238.75,"h":249.25,"l":228,"c":240.25,"v":19268},{"d":"2021-08-17","o":238.5,"h":239.75,"l":231,"c":231.5,"v":30196},{"d":"2021-08-18","o":230.75,"h":233.5,"l":225.88,"c":227,"v":15412},{"d":"2021-08-19","o":225.25,"h":227.25,"l":220.25,"c":223.75,"v":16028},{"d":"2021-08-20","o":222.75,"h":229.75,"l":222.5,"c":228.25,"v":10540},{"d":"2021-08-23","o":228.25,"h":230,"l":220.25,"c":224,"v":23816},{"d":"2021-08-24","o":224.5,"h":228.12,"l":223.5,"c":225,"v":18240},{"d":"2021-08-25","o":224.5,"h":230.75,"l":223,"c":228,"v":27528},{"d":"2021-08-26","o":229.75,"h":231.75,"l":221.75,"c":223.5,"v":9464},{"d":"2021-08-27","o":226.5,"h":229.75,"l":218.25,"c":228.75,"v":17296},{"d":"2021-08-30","o":229,"h":231,"l":220.75,"c":222,"v":17756},{"d":"2021-08-31","o":222,"h":227.75,"l":217.75,"c":217.75,"v":30696},{"d":"2021-09-01","o":219,"h":222.5,"l":214.75,"c":217.25,"v":16508},{"d":"2021-09-02","o":218.5,"h":223.75,"l":212.75,"c":220.5,"v":15356},{"d":"2021-09-03","o":220.25,"h":223.12,"l":217.75,"c":221.5,"v":10692},{"d":"2021-09-07","o":221.5,"h":223,"l":219.5,"c":222,"v":15132},{"d":"2021-09-08","o":226,"h":226,"l":216.25,"c":217.25,"v":12868},{"d":"2021-09-09","o":224.88,"h":224.88,"l":216,"c":218.75,"v":8720},{"d":"2021-09-10","o":218.5,"h":218.5,"l":209.5,"c":209.75,"v":15328},{"d":"2021-09-13","o":210,"h":216.25,"l":208.5,"c":212.5,"v":18356},{"d":"2021-09-14","o":213.5,"h":214.75,"l":207.5,"c":208.75,"v":11664},{"d":"2021-09-15","o":209,"h":212.75,"l":205.75,"c":210,"v":9012},{"d":"2021-09-16","o":220.75,"h":220.75,"l":207.5,"c":209.5,"v":20144},{"d":"2021-09-17","o":212,"h":220.25,"l":208.5,"c":219.5,"v":44484},{"d":"2021-09-20","o":216.25,"h":217.25,"l":210,"c":212.75,"v":22588},{"d":"2021-09-21","o":214,"h":214.5,"l":208,"c":210,"v":7024},{"d":"2021-09-22","o":210.5,"h":218.75,"l":210.5,"c":212.75,"v":8868},{"d":"2021-09-23","o":214.75,"h":216.75,"l":214.25,"c":216.25,"v":5432},{"d":"2021-09-24","o":214,"h":214.12,"l":211.25,"c":212,"v":6996},{"d":"2021-09-27","o":212.75,"h":219,"l":210.5,"c":216,"v":7100},{"d":"2021-09-28","o":215.75,"h":220.75,"l":208.25,"c":210,"v":6736},{"d":"2021-09-29","o":211.25,"h":215.25,"l":208.25,"c":212.5,"v":13068},{"d":"2021-09-30","o":214.5,"h":217.5,"l":212,"c":216.25,"v":23544},{"d":"2021-10-01","o":218,"h":218.75,"l":212,"c":214.5,"v":16976},{"d":"2021-10-04","o":214,"h":214,"l":208.12,"c":210.75,"v":11320},{"d":"2021-10-05","o":212.75,"h":219.62,"l":209.75,"c":217,"v":11484},{"d":"2021-10-06","o":214.25,"h":220.25,"l":213,"c":218.25,"v":7228},{"d":"2021-10-07","o":220.5,"h":223.5,"l":213.5,"c":216.25,"v":13820},{"d":"2021-10-08","o":216.5,"h":217.5,"l":213.25,"c":217,"v":6512},{"d":"2021-10-11","o":216.5,"h":221.75,"l":213.5,"c":214,"v":8924},{"d":"2021-10-12","o":215.25,"h":221.88,"l":210,"c":214.75,"v":7256},{"d":"2021-10-13","o":215.25,"h":216.75,"l":212.75,"c":215,"v":4528},{"d":"2021-10-14","o":216.5,"h":221.7,"l":216,"c":221,"v":9448},{"d":"2021-10-15","o":225,"h":225,"l":220.5,"c":220.75,"v":8992},{"d":"2021-10-18","o":218.5,"h":224,"l":216.3,"c":217.25,"v":13628},{"d":"2021-10-19","o":219.5,"h":219.5,"l":208.25,"c":208.75,"v":13436},{"d":"2021-10-20","o":208,"h":213.5,"l":206.25,"c":212.75,"v":9120},{"d":"2021-10-21","o":213.75,"h":216,"l":209,"c":211,"v":7652},{"d":"2021-10-22","o":210.25,"h":211.75,"l":207.5,"c":207.75,"v":13764},{"d":"2021-10-25","o":208,"h":210.25,"l":204.5,"c":205.25,"v":6384},{"d":"2021-10-26","o":206.25,"h":213.25,"l":206.25,"c":210.5,"v":9872},{"d":"2021-10-27","o":210.5,"h":211.48,"l":205.25,"c":206,"v":4280},{"d":"2021-10-28","o":205.5,"h":216.5,"l":204,"c":215.75,"v":7004},{"d":"2021-10-29","o":214.25,"h":215.38,"l":211.25,"c":213.5,"v":7396},{"d":"2021-11-01","o":213.75,"h":222.1,"l":213.75,"c":220.25,"v":10440},{"d":"2021-11-02","o":221.5,"h":222,"l":212.25,"c":214.5,"v":11376},{"d":"2021-11-03","o":216.5,"h":220.75,"l":213.75,"c":220.5,"v":30360},{"d":"2021-11-04","o":220.75,"h":223.5,"l":216.75,"c":217.25,"v":6264},{"d":"2021-11-05","o":219,"h":226.25,"l":218,"c":223.25,"v":9824},{"d":"2021-11-08","o":229.75,"h":229.75,"l":220.25,"c":221.25,"v":9232},{"d":"2021-11-09","o":221,"h":222.75,"l":219.5,"c":222,"v":10596},{"d":"2021-11-10","o":211.75,"h":236,"l":211.75,"c":231,"v":13020},{"d":"2021-11-11","o":233.5,"h":237.25,"l":230,"c":233,"v":11168},{"d":"2021-11-12","o":233.75,"h":234,"l":224.75,"c":224.75,"v":7412},{"d":"2021-11-15","o":226,"h":228,"l":222.75,"c":224.25,"v":21040},{"d":"2021-11-16","o":225.25,"h":225.25,"l":222,"c":224.25,"v":11868},{"d":"2021-11-17","o":224.75,"h":226,"l":220,"c":220.75,"v":12728},{"d":"2021-11-18","o":220.25,"h":222.25,"l":206.25,"c":206.75,"v":24616},{"d":"2021-11-19","o":218.5,"h":218.5,"l":194.25,"c":195.75,"v":21276},{"d":"2021-11-22","o":194.5,"h":207,"l":192.5,"c":202.75,"v":24408},{"d":"2021-11-23","o":204.25,"h":208.5,"l":200.5,"c":202.5,"v":21228},{"d":"2021-11-24","o":199,"h":207,"l":199,"c":203.5,"v":14956},{"d":"2021-11-26","o":196.75,"h":201.25,"l":193,"c":198.75,"v":9352},{"d":"2021-11-29","o":198.5,"h":201,"l":192.25,"c":193.75,"v":16580},{"d":"2021-11-30","o":197.25,"h":197.25,"l":180,"c":180.75,"v":28256},{"d":"2021-12-01","o":183,"h":194.5,"l":173.5,"c":173.75,"v":34296},{"d":"2021-12-02","o":176,"h":186.75,"l":173.75,"c":185.25,"v":18992},{"d":"2021-12-03","o":185,"h":192.75,"l":183.5,"c":186.25,"v":16420},{"d":"2021-12-06","o":189,"h":200,"l":185.75,"c":186.5,"v":16836},{"d":"2021-12-07","o":189,"h":193.75,"l":187.5,"c":188.75,"v":12916},{"d":"2021-12-08","o":188.75,"h":196,"l":188.25,"c":192.25,"v":33204},{"d":"2021-12-09","o":191.25,"h":196.75,"l":189,"c":190.5,"v":16172},{"d":"2021-12-10","o":191,"h":194.75,"l":186.5,"c":187.5,"v":15100},{"d":"2021-12-13","o":187.5,"h":195.75,"l":185.38,"c":188.25,"v":18108},{"d":"2021-12-14","o":188.5,"h":194.75,"l":187.5,"c":191.25,"v":26388},{"d":"2021-12-15","o":190.5,"h":191.25,"l":180.62,"c":186,"v":22336},{"d":"2021-12-16","o":186.25,"h":193,"l":185,"c":190.75,"v":19544},{"d":"2021-12-17","o":191.25,"h":201,"l":190,"c":197.75,"v":43184},{"d":"2021-12-20","o":196.5,"h":202.25,"l":189,"c":192.25,"v":15868},{"d":"2021-12-21","o":191.5,"h":195.5,"l":191,"c":192,"v":10788},{"d":"2021-12-22","o":202.38,"h":202.38,"l":187.75,"c":188.25,"v":12344},{"d":"2021-12-23","o":188.75,"h":199,"l":184.25,"c":195.5,"v":20188},{"d":"2021-12-27","o":195.75,"h":199.25,"l":191.5,"c":198,"v":9512},{"d":"2021-12-28","o":197.25,"h":198.75,"l":192.25,"c":194.5,"v":16560},{"d":"2021-12-29","o":195,"h":195,"l":185.25,"c":189,"v":11872},{"d":"2021-12-30","o":187.75,"h":194.75,"l":186.75,"c":192.5,"v":5360},{"d":"2021-12-31","o":193.25,"h":201,"l":189,"c":200.5,"v":13496},{"d":"2022-01-03","o":200.75,"h":205.5,"l":197,"c":203.75,"v":41688},{"d":"2022-01-04","o":206,"h":206,"l":197.25,"c":197.75,"v":7676},{"d":"2022-01-05","o":196.25,"h":199.25,"l":184.62,"c":185.75,"v":15336},{"d":"2022-01-06","o":184.88,"h":187.5,"l":179.75,"c":186.75,"v":33164},{"d":"2022-01-07","o":185.5,"h":188.57,"l":180.5,"c":183,"v":15960},{"d":"2022-01-10","o":177.75,"h":184,"l":174.5,"c":183.5,"v":40300},{"d":"2022-01-11","o":183.5,"h":191.75,"l":176.5,"c":188.25,"v":28028},{"d":"2022-01-12","o":187.75,"h":191.5,"l":178.5,"c":180,"v":25504},{"d":"2022-01-13","o":180.25,"h":182.75,"l":176.25,"c":180,"v":26764},{"d":"2022-01-14","o":175,"h":182.75,"l":175,"c":182,"v":8152},{"d":"2022-01-18","o":178.75,"h":180.5,"l":173.25,"c":174,"v":14684},{"d":"2022-01-19","o":174.25,"h":174.25,"l":165.75,"c":168.25,"v":19176},{"d":"2022-01-20","o":168.25,"h":175.75,"l":166.5,"c":170,"v":8880},{"d":"2022-01-21","o":167.75,"h":174.75,"l":166,"c":166.75,"v":21740},{"d":"2022-01-24","o":165.75,"h":174.5,"l":161.25,"c":171.5,"v":11972},{"d":"2022-01-25","o":169.5,"h":171.25,"l":163.5,"c":168.5,"v":19040},{"d":"2022-01-26","o":170,"h":172.5,"l":163.5,"c":167.25,"v":20928},{"d":"2022-01-27","o":167.25,"h":169.5,"l":159.25,"c":161.75,"v":7716},{"d":"2022-01-28","o":161.25,"h":167.25,"l":155.38,"c":167,"v":18656},{"d":"2022-01-31","o":167,"h":182.5,"l":166.75,"c":182,"v":30464},{"d":"2022-02-01","o":182.25,"h":184.5,"l":177.62,"c":183.75,"v":13244},{"d":"2022-02-02","o":184,"h":185,"l":179.5,"c":182.75,"v":11056},{"d":"2022-02-03","o":179,"h":184.62,"l":178.75,"c":184,"v":14308},{"d":"2022-02-04","o":182.5,"h":183.25,"l":176.25,"c":180,"v":8556},{"d":"2022-02-07","o":181.25,"h":184.25,"l":178.75,"c":183.5,"v":10616},{"d":"2022-02-08","o":184.75,"h":186.75,"l":180.75,"c":186,"v":7972},{"d":"2022-02-09","o":186.5,"h":189,"l":181.75,"c":184.25,"v":8256},{"d":"2022-02-10","o":182.25,"h":184,"l":179.5,"c":181,"v":8860},{"d":"2022-02-11","o":180.75,"h":182.88,"l":175.75,"c":178.5,"v":7712},{"d":"2022-02-14","o":179.5,"h":181.62,"l":177.38,"c":180,"v":5360},{"d":"2022-02-15","o":181.5,"h":189.25,"l":181.5,"c":188,"v":7676},{"d":"2022-02-16","o":187.75,"h":195.5,"l":185,"c":193,"v":8144},{"d":"2022-02-17","o":189.75,"h":194.75,"l":186,"c":193.75,"v":4896},{"d":"2022-02-18","o":192.25,"h":198.5,"l":192.25,"c":195.75,"v":7492},{"d":"2022-02-22","o":192.75,"h":196.25,"l":175.65,"c":191.88,"v":5128},{"d":"2022-02-23","o":193.25,"h":194.25,"l":185.75,"c":187.12,"v":5364},{"d":"2022-02-24","o":181.5,"h":191,"l":179.75,"c":190.25,"v":9568},{"d":"2022-02-25","o":191.25,"h":196,"l":184.5,"c":194,"v":6832},{"d":"2022-02-28","o":192.25,"h":199.25,"l":191.25,"c":196.75,"v":11416},{"d":"2022-03-01","o":197.5,"h":204.5,"l":190.5,"c":192.75,"v":11644},{"d":"2022-03-02","o":156,"h":184.25,"l":152.2,"c":165.5,"v":28420},{"d":"2022-03-03","o":165,"h":165.5,"l":157,"c":162.5,"v":32680},{"d":"2022-03-04","o":152.5,"h":154.25,"l":139.5,"c":143.75,"v":38268},{"d":"2022-03-07","o":143.5,"h":143.98,"l":133,"c":136.75,"v":40684},{"d":"2022-03-08","o":136.5,"h":142,"l":131,"c":137.5,"v":22344},{"d":"2022-03-09","o":142,"h":155.25,"l":141.5,"c":152.75,"v":20236},{"d":"2022-03-10","o":149.5,"h":152.75,"l":145.5,"c":150.25,"v":23988},{"d":"2022-03-11","o":153.25,"h":156.25,"l":149.25,"c":149.75,"v":9424},{"d":"2022-03-14","o":148,"h":153.5,"l":143.5,"c":152.5,"v":9688},{"d":"2022-03-15","o":152.75,"h":154.25,"l":148.5,"c":150.5,"v":10280},{"d":"2022-03-16","o":151.25,"h":158,"l":148,"c":155.75,"v":13488},{"d":"2022-03-17","o":153.25,"h":163.25,"l":153.25,"c":162.25,"v":9472},{"d":"2022-03-18","o":159.5,"h":163.5,"l":158.25,"c":160.5,"v":29484},{"d":"2022-03-21","o":159.75,"h":162.5,"l":154.25,"c":160.75,"v":21436},{"d":"2022-03-22","o":161.25,"h":165.5,"l":158.75,"c":160,"v":9112},{"d":"2022-03-23","o":157.5,"h":160.75,"l":154.25,"c":155,"v":10468},{"d":"2022-03-24","o":155,"h":158.15,"l":154.25,"c":156.5,"v":7000},{"d":"2022-03-25","o":157.75,"h":159.25,"l":152.75,"c":157,"v":7736},{"d":"2022-03-28","o":156.75,"h":157.25,"l":152.75,"c":156.25,"v":6596},{"d":"2022-03-29","o":157,"h":168.5,"l":155.98,"c":168,"v":13960},{"d":"2022-03-30","o":167.5,"h":167.75,"l":159.25,"c":161.25,"v":10608},{"d":"2022-03-31","o":161.75,"h":164.75,"l":158.5,"c":159.5,"v":12724},{"d":"2022-04-01","o":160.25,"h":163.5,"l":157.25,"c":159.75,"v":10448},{"d":"2022-04-04","o":159.75,"h":164.5,"l":156.62,"c":163.5,"v":31284},{"d":"2022-04-05","o":165.25,"h":168.25,"l":159.75,"c":160,"v":152452},{"d":"2022-04-06","o":159.25,"h":163.88,"l":151,"c":152.5,"v":20764},{"d":"2022-04-07","o":152,"h":158,"l":144,"c":149.25,"v":42824},{"d":"2022-04-08","o":152,"h":155.75,"l":147.5,"c":152.25,"v":11632},{"d":"2022-04-11","o":151.75,"h":159,"l":150.25,"c":154.25,"v":12796},{"d":"2022-04-12","o":155,"h":161.25,"l":154,"c":155.75,"v":11156},{"d":"2022-04-13","o":155.75,"h":158,"l":153.12,"c":153.5,"v":13368},{"d":"2022-04-14","o":154.25,"h":157.75,"l":152.5,"c":153.75,"v":26472},{"d":"2022-04-18","o":152.25,"h":152.25,"l":147.75,"c":149.25,"v":9132},{"d":"2022-04-19","o":149.75,"h":150,"l":137.25,"c":137.5,"v":79412},{"d":"2022-04-20","o":140.5,"h":140.5,"l":129.75,"c":131.25,"v":23792},{"d":"2022-04-21","o":132.5,"h":133.75,"l":126.75,"c":127.75,"v":15368},{"d":"2022-04-22","o":127,"h":132.25,"l":126.75,"c":130,"v":13896},{"d":"2022-04-25","o":128.75,"h":135.75,"l":127.25,"c":133.75,"v":16400},{"d":"2022-04-26","o":133,"h":135.75,"l":128.12,"c":130.25,"v":21960},{"d":"2022-04-27","o":129.75,"h":134,"l":126.5,"c":129.25,"v":16672},{"d":"2022-04-28","o":130,"h":134,"l":126,"c":132.25,"v":10296},{"d":"2022-04-29","o":132,"h":134,"l":125,"c":125.75,"v":16036},{"d":"2022-05-02","o":125.5,"h":131,"l":124.25,"c":130.5,"v":22304},{"d":"2022-05-03","o":131.25,"h":137.25,"l":130.38,"c":134,"v":25348},{"d":"2022-05-04","o":134,"h":134,"l":127.57,"c":132.75,"v":17100},{"d":"2022-05-05","o":131,"h":133.25,"l":127.88,"c":131,"v":15992},{"d":"2022-05-06","o":129.25,"h":133.75,"l":128,"c":130.25,"v":11576},{"d":"2022-05-09","o":127.25,"h":129.25,"l":120.12,"c":122.25,"v":22616},{"d":"2022-05-10","o":123.5,"h":123.75,"l":114.75,"c":119.5,"v":14712},{"d":"2022-05-11","o":135.5,"h":141.25,"l":106.5,"c":108.75,"v":17496},{"d":"2022-05-12","o":109.25,"h":116.62,"l":106.5,"c":113.75,"v":13524},{"d":"2022-05-13","o":113.5,"h":119,"l":109.88,"c":110.5,"v":24104},{"d":"2022-05-16","o":109.25,"h":111.38,"l":106.12,"c":107.5,"v":19812},{"d":"2022-05-17","o":109.5,"h":117.5,"l":106.88,"c":116.25,"v":13652},{"d":"2022-05-18","o":114,"h":117.38,"l":107.75,"c":108.5,"v":16956},{"d":"2022-05-19","o":107.5,"h":113,"l":106.5,"c":108.75,"v":17384},{"d":"2022-05-20","o":110.25,"h":111.75,"l":105.5,"c":109.5,"v":13200},{"d":"2022-05-23","o":110.75,"h":110.75,"l":105.25,"c":107.25,"v":14388},{"d":"2022-05-24","o":105.75,"h":110,"l":99.88,"c":102.75,"v":25340},{"d":"2022-05-25","o":102.25,"h":108.62,"l":100.75,"c":107.75,"v":15384},{"d":"2022-05-26","o":108.75,"h":112,"l":104.25,"c":108.75,"v":13512},{"d":"2022-05-27","o":109,"h":111.75,"l":106.5,"c":110.75,"v":10944},{"d":"2022-05-31","o":110,"h":110,"l":104.5,"c":107.5,"v":27508},{"d":"2022-06-01","o":108.5,"h":111.75,"l":106.75,"c":109.75,"v":14540},{"d":"2022-06-02","o":109.25,"h":112.75,"l":107.25,"c":112.75,"v":14528},{"d":"2022-06-03","o":112,"h":113.75,"l":110,"c":111.25,"v":14588},{"d":"2022-06-06","o":112,"h":113.5,"l":109.75,"c":112.25,"v":26020},{"d":"2022-06-07","o":111.5,"h":113.38,"l":108.62,"c":109,"v":9480},{"d":"2022-06-08","o":109,"h":109.25,"l":104.5,"c":105.25,"v":9720},{"d":"2022-06-09","o":104.75,"h":105.38,"l":101.2,"c":103.5,"v":20216},{"d":"2022-06-10","o":100.75,"h":104,"l":100.25,"c":103.75,"v":14288},{"d":"2022-06-13","o":100.5,"h":102.25,"l":93.75,"c":94.75,"v":19680},{"d":"2022-06-14","o":95.25,"h":97,"l":92.75,"c":95,"v":22016},{"d":"2022-06-15","o":97.5,"h":101.75,"l":95.75,"c":100.5,"v":19920},{"d":"2022-06-16","o":98,"h":98,"l":94.25,"c":96.5,"v":25776},{"d":"2022-06-17","o":98.5,"h":100.62,"l":96.5,"c":100,"v":35896},{"d":"2022-06-21","o":103.25,"h":104.5,"l":100,"c":103,"v":14012},{"d":"2022-06-22","o":101.75,"h":110.25,"l":101.75,"c":104.5,"v":21768},{"d":"2022-06-23","o":104.25,"h":109,"l":103,"c":108.75,"v":17396},{"d":"2022-06-24","o":108.75,"h":112.12,"l":107.75,"c":108.75,"v":54376},{"d":"2022-06-27","o":110,"h":110,"l":105.12,"c":105.5,"v":11452},{"d":"2022-06-28","o":105.25,"h":108,"l":102.5,"c":102.5,"v":17664},{"d":"2022-06-29","o":101.75,"h":101.75,"l":95.62,"c":97.25,"v":10812},{"d":"2022-06-30","o":95.5,"h":96.5,"l":92.5,"c":95,"v":11956},{"d":"2022-07-01","o":94,"h":99,"l":94,"c":98.25,"v":17144},{"d":"2022-07-05","o":96,"h":106,"l":94.38,"c":105.75,"v":13808},{"d":"2022-07-06","o":105.25,"h":105.5,"l":102.5,"c":103.25,"v":11724},{"d":"2022-07-07","o":104,"h":106.25,"l":102.75,"c":105,"v":13632},{"d":"2022-07-08","o":103.25,"h":105.25,"l":100.25,"c":101,"v":32048},{"d":"2022-07-11","o":100.5,"h":100.75,"l":97.12,"c":97.75,"v":9736},{"d":"2022-07-12","o":97.75,"h":102,"l":97.75,"c":101.25,"v":12964},{"d":"2022-07-13","o":99.25,"h":102.38,"l":99,"c":101,"v":6872},{"d":"2022-07-14","o":99.75,"h":101,"l":98.25,"c":99.25,"v":6904},{"d":"2022-07-15","o":101.25,"h":106.38,"l":99.75,"c":105.5,"v":9660},{"d":"2022-07-18","o":106.25,"h":107.75,"l":103.88,"c":104.5,"v":6480},{"d":"2022-07-19","o":106.25,"h":108.75,"l":103.75,"c":104.25,"v":11712},{"d":"2022-07-20","o":103.75,"h":108.5,"l":102.5,"c":108.25,"v":11088},{"d":"2022-07-21","o":107,"h":112.12,"l":107,"c":112,"v":7936},{"d":"2022-07-22","o":111.5,"h":112,"l":106.25,"c":107.25,"v":8960},{"d":"2022-07-25","o":107.25,"h":107.25,"l":104.38,"c":106,"v":7832},{"d":"2022-07-26","o":105.75,"h":105.75,"l":102.75,"c":104,"v":5500},{"d":"2022-07-27","o":104.75,"h":109.25,"l":104.75,"c":108.5,"v":6068},{"d":"2022-07-28","o":108.25,"h":109.25,"l":105.25,"c":108.25,"v":4968},{"d":"2022-07-29","o":107.25,"h":112,"l":106.75,"c":111,"v":14388},{"d":"2022-08-01","o":110.25,"h":111.88,"l":108.25,"c":109.5,"v":12824},{"d":"2022-08-02","o":109.5,"h":111.25,"l":106.88,"c":108,"v":7160},{"d":"2022-08-03","o":108.75,"h":110.5,"l":106.25,"c":108.5,"v":12920},{"d":"2022-08-04","o":108.75,"h":109.75,"l":105,"c":105.5,"v":8420},{"d":"2022-08-05","o":104.25,"h":106.25,"l":101.25,"c":104.75,"v":8516},{"d":"2022-08-08","o":105.75,"h":109.5,"l":105,"c":108.5,"v":10176},{"d":"2022-08-09","o":107.75,"h":108.5,"l":103.38,"c":106.5,"v":6144},{"d":"2022-08-10","o":105.5,"h":107,"l":82.75,"c":98,"v":46580},{"d":"2022-08-11","o":98,"h":108.5,"l":95.5,"c":107.75,"v":13828},{"d":"2022-08-12","o":107.75,"h":114.25,"l":107,"c":112,"v":33448},{"d":"2022-08-15","o":111.25,"h":116,"l":110.25,"c":110.25,"v":33780},{"d":"2022-08-16","o":109.75,"h":111.75,"l":107.75,"c":110,"v":11332},{"d":"2022-08-17","o":109.5,"h":110.25,"l":106.5,"c":107.5,"v":5652},{"d":"2022-08-18","o":106.5,"h":107.62,"l":104.75,"c":106.5,"v":6032},{"d":"2022-08-19","o":105.25,"h":105.88,"l":104.12,"c":104.25,"v":5628},{"d":"2022-08-22","o":103,"h":104.75,"l":100.75,"c":101,"v":8712},{"d":"2022-08-23","o":100.5,"h":103.25,"l":99.5,"c":99.5,"v":9128},{"d":"2022-08-24","o":100.5,"h":102,"l":97.75,"c":99.75,"v":5400},{"d":"2022-08-25","o":99.75,"h":101.5,"l":99.25,"c":100,"v":7532},{"d":"2022-08-26","o":99,"h":100,"l":95.75,"c":96.25,"v":8428},{"d":"2022-08-29","o":95.25,"h":96.75,"l":92.12,"c":94.75,"v":12496},{"d":"2022-08-30","o":95,"h":96.25,"l":92.75,"c":93.25,"v":18764},{"d":"2022-08-31","o":93,"h":94,"l":90.88,"c":91,"v":7220},{"d":"2022-09-01","o":90.25,"h":91.88,"l":87.8,"c":89,"v":55344},{"d":"2022-09-02","o":90.25,"h":90.5,"l":86,"c":86.25,"v":11528},{"d":"2022-09-06","o":86.25,"h":86.5,"l":83,"c":84.88,"v":14088},{"d":"2022-09-07","o":83.75,"h":84.75,"l":77.75,"c":78,"v":62104},{"d":"2022-09-08","o":76.5,"h":76.75,"l":72.5,"c":73.25,"v":21376},{"d":"2022-09-09","o":72.75,"h":77.25,"l":72.25,"c":76,"v":26720},{"d":"2022-09-12","o":76.25,"h":78,"l":75.5,"c":77.5,"v":19880},{"d":"2022-09-13","o":75.75,"h":76.5,"l":72.75,"c":73.5,"v":24732},{"d":"2022-09-14","o":73.75,"h":73.88,"l":68.5,"c":69.25,"v":19256},{"d":"2022-09-15","o":68.25,"h":70.25,"l":65.5,"c":66.25,"v":28356},{"d":"2022-09-16","o":65,"h":66,"l":60.75,"c":61.5,"v":50156},{"d":"2022-09-19","o":60.5,"h":64,"l":59.75,"c":62.75,"v":35352},{"d":"2022-09-20","o":62.25,"h":62.25,"l":60.75,"c":61.25,"v":17348},{"d":"2022-09-21","o":65.25,"h":67.25,"l":63.62,"c":64.5,"v":31348},{"d":"2022-09-22","o":65.25,"h":65.75,"l":62.25,"c":62.5,"v":20572},{"d":"2022-09-23","o":62.5,"h":63,"l":59.38,"c":60,"v":33788},{"d":"2022-09-26","o":59.5,"h":61.75,"l":59.5,"c":59.5,"v":30952},{"d":"2022-09-27","o":61.5,"h":61.5,"l":55.88,"c":56.25,"v":37680},{"d":"2022-09-28","o":55.5,"h":57.25,"l":54.12,"c":56.75,"v":30300},{"d":"2022-09-29","o":56.25,"h":56.5,"l":48.62,"c":52.75,"v":124636},{"d":"2022-09-30","o":52.75,"h":54.75,"l":52.75,"c":53.25,"v":100548},{"d":"2022-10-03","o":53.75,"h":57.62,"l":53,"c":56,"v":59960},{"d":"2022-10-04","o":58.25,"h":65.5,"l":58.25,"c":62.75,"v":59124},{"d":"2022-10-05","o":61.75,"h":62.5,"l":59,"c":59.75,"v":17288},{"d":"2022-10-06","o":59.25,"h":60.62,"l":57.25,"c":57.5,"v":17332},{"d":"2022-10-07","o":58.25,"h":58.38,"l":55.5,"c":58,"v":60412},{"d":"2022-10-10","o":57.5,"h":62,"l":56.75,"c":59.75,"v":26808},{"d":"2022-10-11","o":59.25,"h":62.5,"l":59,"c":60,"v":21864},{"d":"2022-10-12","o":60.75,"h":60.75,"l":58.25,"c":58.5,"v":13984},{"d":"2022-10-13","o":56.75,"h":61.12,"l":56.75,"c":60.75,"v":45536},{"d":"2022-10-14","o":61.5,"h":62.88,"l":60.5,"c":61.5,"v":21060},{"d":"2022-10-17","o":63.25,"h":65.88,"l":62.25,"c":65.25,"v":23196},{"d":"2022-10-18","o":66.5,"h":68,"l":65.75,"c":66.5,"v":18428},{"d":"2022-10-19","o":67.25,"h":67.25,"l":63.88,"c":66,"v":24212},{"d":"2022-10-20","o":67,"h":70,"l":64.75,"c":69.25,"v":21572},{"d":"2022-10-21","o":70,"h":73.75,"l":68.5,"c":71.5,"v":20016},{"d":"2022-10-24","o":71.5,"h":74.25,"l":69.75,"c":72.5,"v":22444},{"d":"2022-10-25","o":72.25,"h":77.5,"l":72.25,"c":77.5,"v":17944},{"d":"2022-10-26","o":78.25,"h":78.38,"l":76.5,"c":76.75,"v":16336},{"d":"2022-10-27","o":77.5,"h":83.38,"l":76.88,"c":81.25,"v":23144},{"d":"2022-10-28","o":81.5,"h":83.25,"l":78.25,"c":83.25,"v":19720},{"d":"2022-10-31","o":82.25,"h":85.62,"l":80,"c":84.5,"v":16264},{"d":"2022-11-01","o":85.75,"h":87.25,"l":83.25,"c":85.25,"v":17980},{"d":"2022-11-02","o":83.75,"h":88.75,"l":80.5,"c":85,"v":17664},{"d":"2022-11-03","o":84.25,"h":84.5,"l":81,"c":81.75,"v":10688},{"d":"2022-11-04","o":82.5,"h":83.88,"l":80,"c":83.25,"v":15360},{"d":"2022-11-07","o":82.75,"h":86.75,"l":82.75,"c":84.5,"v":22184},{"d":"2022-11-08","o":85,"h":86.2,"l":80.5,"c":81.5,"v":20096},{"d":"2022-11-09","o":79.5,"h":82.25,"l":77,"c":81.25,"v":15580},{"d":"2022-11-10","o":64,"h":67.43,"l":59.25,"c":65,"v":34028},{"d":"2022-11-11","o":68.75,"h":72.97,"l":67.62,"c":68.75,"v":54220},{"d":"2022-11-14","o":67.75,"h":72.25,"l":66.5,"c":67.25,"v":52852},{"d":"2022-11-15","o":68.75,"h":70,"l":65.75,"c":66.25,"v":49176},{"d":"2022-11-16","o":67,"h":67,"l":62.75,"c":64.5,"v":12364},{"d":"2022-11-17","o":64,"h":65.5,"l":62,"c":64.5,"v":20716},{"d":"2022-11-18","o":66.25,"h":68.38,"l":62.45,"c":66,"v":36640},{"d":"2022-11-21","o":66,"h":66.12,"l":62.25,"c":62.25,"v":12636},{"d":"2022-11-22","o":63,"h":65.38,"l":59.5,"c":59.75,"v":9632},{"d":"2022-11-23","o":59.75,"h":62.25,"l":59,"c":61.75,"v":9700},{"d":"2022-11-25","o":62,"h":62.75,"l":61.88,"c":62.5,"v":4496},{"d":"2022-11-28","o":62.75,"h":64,"l":58.12,"c":58.75,"v":13968},{"d":"2022-11-29","o":60,"h":60,"l":57.5,"c":58.75,"v":14060},{"d":"2022-11-30","o":58.25,"h":62.25,"l":58.25,"c":62,"v":13548},{"d":"2022-12-01","o":61.25,"h":64.5,"l":61.12,"c":62,"v":23496},{"d":"2022-12-02","o":62.75,"h":62.75,"l":60,"c":60.25,"v":13808},{"d":"2022-12-05","o":60.75,"h":60.75,"l":53.75,"c":53.88,"v":17260},{"d":"2022-12-06","o":54.75,"h":55.25,"l":54.25,"c":54.5,"v":11652},{"d":"2022-12-07","o":54.5,"h":54.88,"l":51,"c":53.5,"v":19628},{"d":"2022-12-08","o":54.25,"h":54.5,"l":50.38,"c":51.25,"v":20068},{"d":"2022-12-09","o":51.25,"h":54.5,"l":50.75,"c":54.25,"v":17340},{"d":"2022-12-12","o":53.75,"h":55.38,"l":51.25,"c":52,"v":14412},{"d":"2022-12-13","o":53.75,"h":57,"l":53,"c":55.25,"v":59432},{"d":"2022-12-14","o":54.5,"h":54.75,"l":52.5,"c":52.5,"v":15708},{"d":"2022-12-15","o":51.25,"h":51.25,"l":48,"c":48.5,"v":18440},{"d":"2022-12-16","o":48.75,"h":49.25,"l":46.5,"c":47.25,"v":34868},{"d":"2022-12-19","o":48.25,"h":48.75,"l":46.5,"c":46.75,"v":23312},{"d":"2022-12-20","o":47.5,"h":51.25,"l":46.5,"c":48.25,"v":27420},{"d":"2022-12-21","o":48.75,"h":48.75,"l":47.25,"c":47.75,"v":15520},{"d":"2022-12-22","o":47.5,"h":47.75,"l":44.5,"c":47.5,"v":17256},{"d":"2022-12-23","o":47.5,"h":48.75,"l":46.25,"c":46.75,"v":9588},{"d":"2022-12-27","o":47.5,"h":48.25,"l":45.75,"c":47.75,"v":11616},{"d":"2022-12-28","o":47.5,"h":48.5,"l":46.25,"c":46.5,"v":14936},{"d":"2022-12-29","o":47,"h":52.25,"l":47,"c":51.25,"v":23384},{"d":"2022-12-30","o":51,"h":52.5,"l":49.75,"c":52,"v":13096},{"d":"2023-01-03","o":52.75,"h":55.7,"l":52.75,"c":54.75,"v":17936},{"d":"2023-01-04","o":55.5,"h":56.25,"l":54.5,"c":54.75,"v":12220},{"d":"2023-01-05","o":54,"h":55.25,"l":52.5,"c":53.25,"v":10132},{"d":"2023-01-06","o":53.75,"h":54,"l":52.75,"c":53.5,"v":6056},{"d":"2023-01-09","o":53.5,"h":54.92,"l":53,"c":53.75,"v":15012},{"d":"2023-01-10","o":54,"h":54.75,"l":53,"c":54.5,"v":9916},{"d":"2023-01-11","o":54.25,"h":56.25,"l":54.25,"c":55.25,"v":7028},{"d":"2023-01-12","o":55.75,"h":57.88,"l":54.5,"c":57.75,"v":11420},{"d":"2023-01-13","o":57,"h":59.5,"l":57,"c":59.25,"v":5548},{"d":"2023-01-17","o":58.5,"h":59.38,"l":56.65,"c":56.75,"v":12828},{"d":"2023-01-18","o":57.5,"h":57.75,"l":54.5,"c":54.75,"v":9588},{"d":"2023-01-19","o":54,"h":60.62,"l":53.5,"c":60,"v":17044},{"d":"2023-01-20","o":61.25,"h":63.12,"l":60,"c":62.5,"v":36064},{"d":"2023-01-23","o":62.5,"h":63.5,"l":60.5,"c":61,"v":12824},{"d":"2023-01-24","o":60,"h":61,"l":58.75,"c":59.25,"v":7612},{"d":"2023-01-25","o":58.5,"h":60.5,"l":58,"c":60.5,"v":10044},{"d":"2023-01-26","o":62.5,"h":64.45,"l":61.62,"c":63.25,"v":37956},{"d":"2023-01-27","o":62.75,"h":67.25,"l":62.62,"c":66.75,"v":11984},{"d":"2023-01-30","o":64.75,"h":66.5,"l":64.5,"c":64.5,"v":23908},{"d":"2023-01-31","o":64.5,"h":65.75,"l":63.75,"c":64.75,"v":13588},{"d":"2023-02-01","o":65,"h":66.5,"l":63.62,"c":66.25,"v":14284},{"d":"2023-02-02","o":67.25,"h":72.5,"l":67.12,"c":71.25,"v":52284},{"d":"2023-02-03","o":69,"h":70.75,"l":68.38,"c":70,"v":14164},{"d":"2023-02-06","o":69,"h":69.5,"l":66.12,"c":67.25,"v":25968},{"d":"2023-02-07","o":66.5,"h":66.5,"l":63.5,"c":65,"v":20456},{"d":"2023-02-08","o":65.25,"h":65.38,"l":63.75,"c":64.25,"v":10552},{"d":"2023-02-09","o":64.75,"h":65.5,"l":62.75,"c":62.75,"v":11212},{"d":"2023-02-10","o":62.75,"h":67,"l":62.25,"c":67,"v":11748},{"d":"2023-02-13","o":67,"h":67,"l":58.75,"c":60.25,"v":28248},{"d":"2023-02-14","o":60.38,"h":61.5,"l":58.75,"c":61.5,"v":14800},{"d":"2023-02-15","o":60.5,"h":67,"l":60.5,"c":66.5,"v":11172},{"d":"2023-02-16","o":64.5,"h":66.25,"l":64.25,"c":64.75,"v":9944},{"d":"2023-02-17","o":65.25,"h":65.5,"l":62.88,"c":64,"v":10752},{"d":"2023-02-21","o":64,"h":64.62,"l":61,"c":61.25,"v":15020},{"d":"2023-02-22","o":60.75,"h":62.25,"l":58.62,"c":60.5,"v":18392},{"d":"2023-02-23","o":60.5,"h":62.62,"l":59.75,"c":60.75,"v":11708},{"d":"2023-02-24","o":59.5,"h":60.5,"l":57,"c":59.5,"v":16660},{"d":"2023-02-27","o":59.5,"h":60,"l":57.12,"c":57.25,"v":11296},{"d":"2023-02-28","o":57.25,"h":57.88,"l":54.5,"c":55,"v":25960},{"d":"2023-03-01","o":55,"h":57,"l":55,"c":55.75,"v":10620},{"d":"2023-03-02","o":56.25,"h":70.5,"l":55,"c":65.25,"v":70588},{"d":"2023-03-03","o":65.25,"h":67.5,"l":60,"c":61.75,"v":39520},{"d":"2023-03-06","o":62,"h":63.45,"l":59.25,"c":59.25,"v":16680},{"d":"2023-03-07","o":59.75,"h":61,"l":56,"c":56.5,"v":14504},{"d":"2023-03-08","o":57.25,"h":58.25,"l":54.25,"c":55,"v":24328},{"d":"2023-03-09","o":54.75,"h":55.25,"l":51.75,"c":51.75,"v":17676},{"d":"2023-03-10","o":52.5,"h":52.5,"l":48,"c":50.5,"v":23136},{"d":"2023-03-13","o":50.5,"h":50.75,"l":47.5,"c":48,"v":15960},{"d":"2023-03-14","o":49.25,"h":49.62,"l":46.75,"c":47.25,"v":19816},{"d":"2023-03-15","o":45.25,"h":47.12,"l":42.5,"c":46.75,"v":16124},{"d":"2023-03-16","o":45.75,"h":46.25,"l":44.75,"c":45.5,"v":9492},{"d":"2023-03-17","o":44.5,"h":45,"l":41.5,"c":43.5,"v":45800},{"d":"2023-03-20","o":44.75,"h":46.25,"l":43.25,"c":45.5,"v":19292},{"d":"2023-03-21","o":47,"h":48.75,"l":46.62,"c":48,"v":15156},{"d":"2023-03-22","o":48,"h":49.75,"l":47.25,"c":47.75,"v":19096},{"d":"2023-03-23","o":48,"h":48,"l":45.25,"c":46,"v":15832},{"d":"2023-03-24","o":46.5,"h":46.5,"l":43.75,"c":44.25,"v":10952},{"d":"2023-03-27","o":44,"h":44.5,"l":42,"c":43.75,"v":14004},{"d":"2023-03-28","o":43.75,"h":44.5,"l":41.75,"c":42,"v":12940},{"d":"2023-03-29","o":42.75,"h":42.75,"l":40.75,"c":41,"v":8780},{"d":"2023-03-30","o":42.25,"h":42.25,"l":40,"c":40.5,"v":18828},{"d":"2023-03-31","o":40.5,"h":41.5,"l":39,"c":39.5,"v":26908},{"d":"2023-04-03","o":39.25,"h":42.75,"l":38.5,"c":42.25,"v":15116},{"d":"2023-04-04","o":41.75,"h":41.75,"l":38.5,"c":39,"v":28076},{"d":"2023-04-05","o":39,"h":39,"l":35,"c":37.75,"v":19492},{"d":"2023-04-06","o":40.5,"h":43.25,"l":38.5,"c":39.5,"v":22320},{"d":"2023-04-10","o":39,"h":40.75,"l":36.75,"c":37.25,"v":162116},{"d":"2023-04-11","o":37.25,"h":37.5,"l":35.75,"c":36.25,"v":15124},{"d":"2023-04-12","o":36,"h":37.25,"l":34.25,"c":34.5,"v":14896},{"d":"2023-04-13","o":35.25,"h":35.75,"l":34,"c":34.25,"v":23208},{"d":"2023-04-14","o":34.25,"h":35.5,"l":33.5,"c":33.75,"v":17344},{"d":"2023-04-17","o":33.25,"h":33.75,"l":31.25,"c":31.5,"v":24336},{"d":"2023-04-18","o":32.25,"h":32.5,"l":31,"c":31.25,"v":17072},{"d":"2023-04-19","o":30.75,"h":30.88,"l":29.25,"c":29.5,"v":17192},{"d":"2023-04-20","o":32.5,"h":32.75,"l":29.75,"c":30.25,"v":21560},{"d":"2023-04-21","o":29.75,"h":30.5,"l":28.75,"c":28.75,"v":18192},{"d":"2023-04-24","o":28.75,"h":30.75,"l":28.75,"c":30.75,"v":17904},{"d":"2023-04-25","o":30.5,"h":30.88,"l":29.5,"c":29.75,"v":10200},{"d":"2023-04-26","o":30,"h":30,"l":28.25,"c":29.25,"v":9480},{"d":"2023-04-27","o":29.5,"h":30,"l":28.25,"c":30,"v":11056},{"d":"2023-04-28","o":30,"h":32.25,"l":30,"c":32,"v":12312},{"d":"2023-05-01","o":32.5,"h":33.25,"l":31,"c":32.75,"v":7676},{"d":"2023-05-02","o":32.25,"h":32.25,"l":30,"c":30,"v":12532},{"d":"2023-05-03","o":30.25,"h":31,"l":29.5,"c":29.5,"v":10684},{"d":"2023-05-04","o":30,"h":30.42,"l":29.25,"c":29.75,"v":10972},{"d":"2023-05-05","o":29.75,"h":31.25,"l":29.5,"c":30.75,"v":8428},{"d":"2023-05-08","o":32.25,"h":32.25,"l":30.75,"c":32.25,"v":8136},{"d":"2023-05-09","o":31.5,"h":32.75,"l":29.75,"c":32.5,"v":22048},{"d":"2023-05-10","o":32.5,"h":40.5,"l":32.5,"c":37.5,"v":36084},{"d":"2023-05-11","o":36.5,"h":36.5,"l":31.75,"c":36,"v":26872},{"d":"2023-05-12","o":35.5,"h":36.75,"l":34.25,"c":35.25,"v":27444},{"d":"2023-05-15","o":34.75,"h":40.5,"l":34.75,"c":38.5,"v":24412},{"d":"2023-05-16","o":39.5,"h":45,"l":39.5,"c":41,"v":29396},{"d":"2023-05-17","o":41.25,"h":44.25,"l":40.5,"c":44.25,"v":13500},{"d":"2023-05-18","o":45.75,"h":51,"l":45.25,"c":46,"v":31468},{"d":"2023-05-19","o":47,"h":48,"l":45.12,"c":45.5,"v":23292},{"d":"2023-05-22","o":45.5,"h":47.5,"l":44.88,"c":47.5,"v":18920},{"d":"2023-05-23","o":48.25,"h":50.25,"l":46.75,"c":47,"v":23068},{"d":"2023-05-24","o":46.62,"h":46.62,"l":42.25,"c":44.5,"v":18316},{"d":"2023-05-25","o":45,"h":48.5,"l":45,"c":47.75,"v":16268},{"d":"2023-05-26","o":47.25,"h":49,"l":47.25,"c":47.75,"v":19348},{"d":"2023-05-30","o":48.5,"h":51.25,"l":47.75,"c":50,"v":16720},{"d":"2023-05-31","o":50,"h":52,"l":47.5,"c":47.5,"v":73724},{"d":"2023-06-01","o":48,"h":48,"l":45.38,"c":46.5,"v":12164},{"d":"2023-06-02","o":46.25,"h":50,"l":45.75,"c":49.5,"v":24676},{"d":"2023-06-05","o":49.5,"h":54.5,"l":49,"c":52.75,"v":18020},{"d":"2023-06-06","o":53.5,"h":55,"l":53.12,"c":53.75,"v":20176},{"d":"2023-06-07","o":53,"h":56.12,"l":53,"c":54.5,"v":19272},{"d":"2023-06-08","o":54.5,"h":55.25,"l":51.38,"c":52.25,"v":12984},{"d":"2023-06-09","o":52.5,"h":53,"l":50.25,"c":52.75,"v":13072},{"d":"2023-06-12","o":52.75,"h":54.62,"l":52.38,"c":53.75,"v":18380},{"d":"2023-06-13","o":54.5,"h":54.5,"l":52.5,"c":53,"v":12176},{"d":"2023-06-14","o":53.5,"h":54.25,"l":52.5,"c":52.5,"v":19084},{"d":"2023-06-15","o":52.75,"h":55,"l":52.5,"c":55,"v":16364},{"d":"2023-06-16","o":55.5,"h":55.5,"l":53.5,"c":53.75,"v":23600},{"d":"2023-06-20","o":53.75,"h":55.62,"l":52.75,"c":54.75,"v":9800},{"d":"2023-06-21","o":55,"h":56,"l":54.12,"c":55,"v":11140},{"d":"2023-06-22","o":55.25,"h":55.5,"l":54,"c":55.25,"v":8012},{"d":"2023-06-23","o":54.75,"h":58,"l":54.5,"c":56,"v":80308},{"d":"2023-06-26","o":55.5,"h":58.5,"l":55,"c":57,"v":16816},{"d":"2023-06-27","o":57,"h":59.25,"l":57,"c":58.75,"v":17752},{"d":"2023-06-28","o":58.5,"h":59.38,"l":58.25,"c":59,"v":18352},{"d":"2023-06-29","o":58.5,"h":59.5,"l":58,"c":58.25,"v":7140},{"d":"2023-06-30","o":58.75,"h":59.75,"l":57.75,"c":58.5,"v":21984},{"d":"2023-07-03","o":57.75,"h":59.75,"l":57.75,"c":59,"v":10956},{"d":"2023-07-05","o":59.75,"h":60.5,"l":57.75,"c":58.25,"v":14752},{"d":"2023-07-06","o":57.25,"h":58.5,"l":56.62,"c":57.75,"v":7960},{"d":"2023-07-07","o":57.75,"h":59.75,"l":57.75,"c":59,"v":15376},{"d":"2023-07-10","o":59,"h":60,"l":58.5,"c":59,"v":14084},{"d":"2023-07-11","o":59,"h":61.12,"l":58.5,"c":59.5,"v":26268},{"d":"2023-07-12","o":61.5,"h":62,"l":59.75,"c":60.25,"v":20380},{"d":"2023-07-13","o":60.75,"h":63.25,"l":60.25,"c":62.5,"v":30176},{"d":"2023-07-14","o":63.5,"h":63.75,"l":62.25,"c":63,"v":31056},{"d":"2023-07-17","o":63.5,"h":64.5,"l":62.75,"c":63.5,"v":17820},{"d":"2023-07-18","o":63.5,"h":65,"l":62.38,"c":62.75,"v":14692},{"d":"2023-07-19","o":62.75,"h":63,"l":61.5,"c":62,"v":7928},{"d":"2023-07-20","o":63,"h":63,"l":61.75,"c":62.75,"v":15640},{"d":"2023-07-21","o":63,"h":63.62,"l":62.12,"c":62.5,"v":19916},{"d":"2023-07-24","o":63,"h":63.5,"l":62.25,"c":62.75,"v":11844},{"d":"2023-07-25","o":62.25,"h":65.62,"l":62.12,"c":65,"v":19604},{"d":"2023-07-26","o":65,"h":67.5,"l":64.75,"c":66.75,"v":24948},{"d":"2023-07-27","o":67.5,"h":68.25,"l":62,"c":62.5,"v":15600},{"d":"2023-07-28","o":62.5,"h":64.25,"l":62.38,"c":64,"v":10868},{"d":"2023-07-31","o":64.25,"h":65.75,"l":64.25,"c":64.75,"v":13432},{"d":"2023-08-01","o":64.75,"h":66.62,"l":63.25,"c":66.25,"v":8408},{"d":"2023-08-02","o":65.25,"h":65.75,"l":64.12,"c":65,"v":9928},{"d":"2023-08-03","o":64.5,"h":65.75,"l":63.75,"c":64.75,"v":14568},{"d":"2023-08-04","o":60,"h":63.88,"l":57.75,"c":59.25,"v":21584},{"d":"2023-08-07","o":60.25,"h":67,"l":58,"c":66.25,"v":16116},{"d":"2023-08-08","o":66,"h":66.88,"l":64.25,"c":66.25,"v":13192},{"d":"2023-08-09","o":65.5,"h":68.12,"l":64.75,"c":65.5,"v":11480},{"d":"2023-08-10","o":65.75,"h":66.88,"l":64,"c":64.25,"v":11316},{"d":"2023-08-11","o":65,"h":71,"l":64.38,"c":69.75,"v":32164},{"d":"2023-08-14","o":69.25,"h":70.12,"l":67,"c":68.75,"v":12500},{"d":"2023-08-15","o":68,"h":70,"l":66.25,"c":69,"v":10768},{"d":"2023-08-16","o":68.5,"h":71.5,"l":68.5,"c":69.25,"v":11552},{"d":"2023-08-17","o":69.5,"h":70,"l":65.75,"c":66.75,"v":9788},{"d":"2023-08-18","o":67.5,"h":67.75,"l":63.5,"c":66.5,"v":8032},{"d":"2023-08-21","o":66.5,"h":67.38,"l":63.75,"c":66.75,"v":11760},{"d":"2023-08-22","o":67.25,"h":69.5,"l":65,"c":66.5,"v":8536},{"d":"2023-08-23","o":67,"h":68.75,"l":65.82,"c":67.5,"v":12888},{"d":"2023-08-24","o":67,"h":68.25,"l":66.25,"c":66.5,"v":7112},{"d":"2023-08-25","o":66.25,"h":67.5,"l":64.75,"c":66.75,"v":7944},{"d":"2023-08-28","o":66.75,"h":70.25,"l":65,"c":67.75,"v":13520},{"d":"2023-08-29","o":68.75,"h":68.75,"l":67.12,"c":67.75,"v":11744},{"d":"2023-08-30","o":68.5,"h":71,"l":67.88,"c":70.25,"v":24432},{"d":"2023-08-31","o":71.25,"h":72.25,"l":69,"c":70,"v":79808},{"d":"2023-09-01","o":69.5,"h":73.25,"l":69.5,"c":72.75,"v":13512},{"d":"2023-09-05","o":72.5,"h":72.5,"l":68.25,"c":68.25,"v":13184},{"d":"2023-09-06","o":68.5,"h":69.2,"l":65.5,"c":67.5,"v":13560},{"d":"2023-09-07","o":67.5,"h":68,"l":64.62,"c":66,"v":12600},{"d":"2023-09-08","o":67,"h":68.62,"l":65.88,"c":67.5,"v":16548},{"d":"2023-09-11","o":68.5,"h":71,"l":68,"c":70.5,"v":22500},{"d":"2023-09-12","o":69.5,"h":73.5,"l":69.25,"c":73,"v":36352},{"d":"2023-09-13","o":72.5,"h":73.65,"l":70,"c":72,"v":26776},{"d":"2023-09-14","o":72.5,"h":74.25,"l":71.5,"c":73.25,"v":10452},{"d":"2023-09-15","o":72.25,"h":73.25,"l":70.12,"c":71.5,"v":22948},{"d":"2023-09-18","o":71.75,"h":72.25,"l":71,"c":71.25,"v":9688},{"d":"2023-09-19","o":71.5,"h":73,"l":70.5,"c":71.5,"v":14224},{"d":"2023-09-20","o":72,"h":72.25,"l":69.5,"c":69.75,"v":21268},{"d":"2023-09-21","o":68.75,"h":69.25,"l":67.6,"c":69,"v":21920},{"d":"2023-09-22","o":69,"h":70.88,"l":69,"c":69.75,"v":10420},{"d":"2023-09-25","o":69.5,"h":71.25,"l":68.25,"c":71,"v":8776},{"d":"2023-09-26","o":70.25,"h":72.25,"l":69.5,"c":70.5,"v":12440},{"d":"2023-09-27","o":70.75,"h":72.88,"l":70.5,"c":71.5,"v":13844},{"d":"2023-09-28","o":71.5,"h":73.5,"l":70,"c":70.25,"v":7356},{"d":"2023-09-29","o":70.25,"h":71.75,"l":69.5,"c":71,"v":6988},{"d":"2023-10-02","o":70,"h":71.75,"l":70,"c":71,"v":10592},{"d":"2023-10-03","o":71.25,"h":73.12,"l":70.25,"c":72,"v":17260},{"d":"2023-10-04","o":72,"h":73.5,"l":70.5,"c":72.5,"v":30912},{"d":"2023-10-05","o":72.5,"h":74.12,"l":71,"c":74,"v":15380},{"d":"2023-10-06","o":73.75,"h":76,"l":72.5,"c":74.75,"v":24400},{"d":"2023-10-09","o":73.25,"h":76.88,"l":71.5,"c":76.25,"v":15076},{"d":"2023-10-10","o":76,"h":77.25,"l":74.25,"c":75,"v":17040},{"d":"2023-10-11","o":75.75,"h":76.38,"l":72.75,"c":73.75,"v":11492},{"d":"2023-10-12","o":73,"h":75,"l":71.5,"c":73,"v":12736},{"d":"2023-10-13","o":73.25,"h":73.75,"l":69.05,"c":71.75,"v":17860},{"d":"2023-10-16","o":72.5,"h":72.5,"l":70.25,"c":71,"v":16988},{"d":"2023-10-17","o":69.25,"h":73.25,"l":68.5,"c":72,"v":14896},{"d":"2023-10-18","o":71.5,"h":71.5,"l":67.25,"c":67.5,"v":8512},{"d":"2023-10-19","o":67.75,"h":67.75,"l":61.25,"c":61.25,"v":15348},{"d":"2023-10-20","o":61.25,"h":64.12,"l":60.25,"c":62.25,"v":18128},{"d":"2023-10-23","o":63,"h":64.25,"l":61,"c":61.25,"v":10028},{"d":"2023-10-24","o":61.75,"h":63.12,"l":59.25,"c":60,"v":8288},{"d":"2023-10-25","o":59.25,"h":59.25,"l":57.25,"c":58,"v":10240},{"d":"2023-10-26","o":58,"h":59.25,"l":56.25,"c":57.5,"v":16980},{"d":"2023-10-27","o":59.5,"h":59.5,"l":53.25,"c":54,"v":10844},{"d":"2023-10-30","o":55,"h":57.5,"l":54.25,"c":56.25,"v":20824},{"d":"2023-10-31","o":56.5,"h":58.12,"l":56,"c":57.5,"v":20596},{"d":"2023-11-01","o":57.75,"h":58.88,"l":56.25,"c":57.5,"v":11340},{"d":"2023-11-02","o":58.5,"h":60.75,"l":58,"c":59,"v":12604},{"d":"2023-11-03","o":60,"h":60.75,"l":59,"c":60,"v":15576},{"d":"2023-11-06","o":60.25,"h":62.62,"l":58.5,"c":59.25,"v":25152},{"d":"2023-11-07","o":56.25,"h":58.5,"l":50.75,"c":51.25,"v":48472},{"d":"2023-11-08","o":50,"h":52.25,"l":49.5,"c":49.75,"v":44796},{"d":"2023-11-09","o":49,"h":52.25,"l":48.25,"c":48.75,"v":30032},{"d":"2023-11-10","o":48.5,"h":50,"l":46.25,"c":49.5,"v":31572},{"d":"2023-11-13","o":51,"h":53.38,"l":49.75,"c":53,"v":33764},{"d":"2023-11-14","o":56.5,"h":60.75,"l":56.5,"c":59.75,"v":47972},{"d":"2023-11-15","o":62.25,"h":63.38,"l":59.38,"c":59.75,"v":34720},{"d":"2023-11-16","o":60.75,"h":62.25,"l":59,"c":61.75,"v":14284},{"d":"2023-11-17","o":64.5,"h":64.75,"l":62,"c":62.5,"v":25180},{"d":"2023-11-20","o":62.25,"h":63.75,"l":61.25,"c":62.5,"v":10736},{"d":"2023-11-21","o":60.75,"h":63.25,"l":60,"c":63,"v":9432},{"d":"2023-11-22","o":63.5,"h":66.5,"l":63.25,"c":64.75,"v":18164},{"d":"2023-11-24","o":65,"h":68.5,"l":65,"c":67.25,"v":7308},{"d":"2023-11-27","o":66.25,"h":68,"l":66,"c":67.75,"v":24144},{"d":"2023-11-28","o":67.25,"h":68.5,"l":67,"c":67.5,"v":29588},{"d":"2023-11-29","o":66.75,"h":70.25,"l":66.75,"c":68.75,"v":19672},{"d":"2023-11-30","o":69.25,"h":70,"l":68.25,"c":68.75,"v":19948},{"d":"2023-12-01","o":69,"h":71.5,"l":68.12,"c":69.75,"v":13056},{"d":"2023-12-04","o":69,"h":71,"l":67,"c":70,"v":17140},{"d":"2023-12-05","o":70,"h":72.5,"l":69.38,"c":71.75,"v":27684},{"d":"2023-12-06","o":73,"h":76.5,"l":71.25,"c":75,"v":48228},{"d":"2023-12-07","o":75.5,"h":77.25,"l":75,"c":76.5,"v":39052},{"d":"2023-12-08","o":76.5,"h":81.88,"l":76,"c":81.5,"v":34904},{"d":"2023-12-11","o":82.25,"h":83.65,"l":79.75,"c":80,"v":57196},{"d":"2023-12-12","o":79.5,"h":81.5,"l":79.25,"c":80,"v":50516},{"d":"2023-12-13","o":79.75,"h":84,"l":79.25,"c":80.75,"v":81136},{"d":"2023-12-14","o":82.5,"h":89.75,"l":82.5,"c":89.25,"v":55544},{"d":"2023-12-15","o":90.25,"h":96,"l":89.12,"c":95.75,"v":59016},{"d":"2023-12-18","o":96,"h":98.75,"l":93.38,"c":95.25,"v":30248},{"d":"2023-12-19","o":95.5,"h":98.62,"l":95,"c":98.25,"v":34364},{"d":"2023-12-20","o":98.75,"h":101.25,"l":96.25,"c":96.25,"v":29116},{"d":"2023-12-21","o":96.75,"h":99.62,"l":96.5,"c":99,"v":16928},{"d":"2023-12-22","o":99.25,"h":101.25,"l":97.5,"c":98.5,"v":18460},{"d":"2023-12-26","o":98.75,"h":99.75,"l":96.75,"c":99.75,"v":10212},{"d":"2023-12-27","o":99.75,"h":101,"l":97.5,"c":100.25,"v":12844},{"d":"2023-12-28","o":99.5,"h":100.25,"l":96.25,"c":96.5,"v":16680},{"d":"2023-12-29","o":95.5,"h":96.75,"l":89.75,"c":90.5,"v":38552},{"d":"2024-01-02","o":90.5,"h":92.5,"l":89.5,"c":90,"v":21584},{"d":"2024-01-03","o":89.25,"h":94.75,"l":87.5,"c":93.75,"v":39140},{"d":"2024-01-04","o":93.75,"h":94,"l":90.5,"c":90.5,"v":18544},{"d":"2024-01-05","o":91.75,"h":92.5,"l":86.75,"c":90.25,"v":17372},{"d":"2024-01-08","o":88.5,"h":95.12,"l":81.25,"c":94.5,"v":29684},{"d":"2024-01-09","o":91.25,"h":95.12,"l":91.25,"c":93,"v":23612},{"d":"2024-01-10","o":93.88,"h":97.5,"l":92.5,"c":96.75,"v":23016},{"d":"2024-01-11","o":96,"h":99.12,"l":94.25,"c":97.75,"v":22992},{"d":"2024-01-12","o":99.25,"h":103.15,"l":95.12,"c":96,"v":36768},{"d":"2024-01-16","o":97.5,"h":97.5,"l":92.38,"c":93.5,"v":21100},{"d":"2024-01-17","o":91.75,"h":93.75,"l":87.75,"c":92,"v":19916},{"d":"2024-01-18","o":94.75,"h":94.75,"l":91.75,"c":93,"v":16264},{"d":"2024-01-19","o":93.75,"h":97.5,"l":92.25,"c":97,"v":22400},{"d":"2024-01-22","o":97,"h":100.25,"l":97,"c":99,"v":20148},{"d":"2024-01-23","o":100,"h":101.5,"l":95.75,"c":99.25,"v":29448},{"d":"2024-01-24","o":100,"h":103.38,"l":97.5,"c":98,"v":17840},{"d":"2024-01-25","o":99.75,"h":102.5,"l":98.62,"c":101.5,"v":20416},{"d":"2024-01-26","o":101.75,"h":102.5,"l":100.5,"c":101,"v":19872},{"d":"2024-01-29","o":100.75,"h":109.75,"l":99.75,"c":109.5,"v":32504},{"d":"2024-01-30","o":109,"h":109.38,"l":104.75,"c":105.75,"v":26748},{"d":"2024-01-31","o":103.25,"h":106.45,"l":100.75,"c":100.75,"v":32428},{"d":"2024-02-01","o":105.5,"h":105.5,"l":100.78,"c":103.5,"v":16656},{"d":"2024-02-02","o":102,"h":102.75,"l":96.75,"c":96.75,"v":21180},{"d":"2024-02-05","o":96.25,"h":96.5,"l":92,"c":92,"v":17532},{"d":"2024-02-06","o":93.5,"h":93.5,"l":91.25,"c":91.5,"v":11536},{"d":"2024-02-07","o":94,"h":101,"l":90.9,"c":99.75,"v":32772},{"d":"2024-02-08","o":99.75,"h":102,"l":94.75,"c":97.25,"v":20896},{"d":"2024-02-09","o":97.25,"h":100.03,"l":96.25,"c":98.75,"v":25936},{"d":"2024-02-12","o":98.5,"h":101.75,"l":98.5,"c":100,"v":25808},{"d":"2024-02-13","o":96.25,"h":97.75,"l":93,"c":93.75,"v":24448},{"d":"2024-02-14","o":94.25,"h":96.75,"l":94,"c":96.25,"v":16236},{"d":"2024-02-15","o":97.5,"h":101.88,"l":94.38,"c":101,"v":25704},{"d":"2024-02-16","o":102.5,"h":103.25,"l":98,"c":98.5,"v":19564},{"d":"2024-02-20","o":96.75,"h":101.12,"l":95.5,"c":100.5,"v":16844},{"d":"2024-02-21","o":100.5,"h":101,"l":95.5,"c":96,"v":20852},{"d":"2024-02-22","o":95.5,"h":98.25,"l":95.5,"c":96.5,"v":15912},{"d":"2024-02-23","o":96.5,"h":98.12,"l":95.5,"c":96,"v":10776},{"d":"2024-02-26","o":95.5,"h":98,"l":95,"c":96.75,"v":23688},{"d":"2024-02-27","o":97.5,"h":101.25,"l":97.5,"c":99.75,"v":19900},{"d":"2024-02-28","o":98.25,"h":99,"l":94.25,"c":94.5,"v":19924},{"d":"2024-02-29","o":100,"h":106.75,"l":92,"c":95.25,"v":47328},{"d":"2024-03-01","o":98.25,"h":100.12,"l":96,"c":96.5,"v":20960},{"d":"2024-03-04","o":96.25,"h":97.25,"l":88.25,"c":90.75,"v":26544},{"d":"2024-03-05","o":90.5,"h":95.25,"l":88,"c":91.25,"v":23364},{"d":"2024-03-06","o":91.75,"h":92.25,"l":86.25,"c":87.5,"v":21384},{"d":"2024-03-07","o":90.5,"h":94.75,"l":90,"c":93.5,"v":15140},{"d":"2024-03-08","o":95.25,"h":99,"l":94.25,"c":96.25,"v":22928},{"d":"2024-03-11","o":96,"h":98.25,"l":95.75,"c":97.75,"v":14064},{"d":"2024-03-12","o":97.75,"h":101.25,"l":97.25,"c":101,"v":20896},{"d":"2024-03-13","o":100,"h":102.75,"l":100,"c":101.25,"v":16628},{"d":"2024-03-14","o":101.25,"h":102,"l":100,"c":101.25,"v":26496},{"d":"2024-03-15","o":101.25,"h":107.75,"l":101.25,"c":106.25,"v":43016},{"d":"2024-03-18","o":106.25,"h":107,"l":102.88,"c":105.25,"v":39332},{"d":"2024-03-19","o":104.5,"h":108.5,"l":104,"c":106.25,"v":34124},{"d":"2024-03-20","o":105,"h":107,"l":103.88,"c":106,"v":22848},{"d":"2024-03-21","o":106,"h":108,"l":105,"c":105.5,"v":19892},{"d":"2024-03-22","o":105.5,"h":105.75,"l":104.5,"c":105,"v":13168},{"d":"2024-03-25","o":104.5,"h":108,"l":104.5,"c":106,"v":16224},{"d":"2024-03-26","o":118.5,"h":123.75,"l":110.5,"c":110.75,"v":55592},{"d":"2024-03-27","o":112.5,"h":112.75,"l":106.12,"c":106.75,"v":31932},{"d":"2024-03-28","o":107.25,"h":111,"l":105.75,"c":108.25,"v":36076},{"d":"2024-04-01","o":109.75,"h":111.12,"l":106.25,"c":107.25,"v":22568},{"d":"2024-04-02","o":105.25,"h":107.5,"l":104.25,"c":107,"v":21016},{"d":"2024-04-03","o":110.75,"h":110.75,"l":106.5,"c":108.75,"v":22112},{"d":"2024-04-04","o":112,"h":112,"l":106,"c":107.25,"v":35472},{"d":"2024-04-05","o":106.75,"h":110.12,"l":106,"c":106.5,"v":38076},{"d":"2024-04-08","o":109,"h":109.5,"l":105.75,"c":106.25,"v":29296},{"d":"2024-04-09","o":106.25,"h":107.75,"l":104.12,"c":107.5,"v":31920},{"d":"2024-04-10","o":103.75,"h":105.5,"l":101,"c":103.25,"v":35208},{"d":"2024-04-11","o":101.25,"h":109.88,"l":101.25,"c":108.25,"v":37784},{"d":"2024-04-12","o":107.5,"h":110.38,"l":104.38,"c":105.5,"v":40176},{"d":"2024-04-15","o":105.5,"h":107,"l":102.25,"c":103,"v":61368},{"d":"2024-04-16","o":102.5,"h":107.25,"l":101,"c":105.25,"v":38872},{"d":"2024-04-17","o":106,"h":107.75,"l":106,"c":106.5,"v":26648},{"d":"2024-04-18","o":106.25,"h":109.88,"l":105.38,"c":106.5,"v":39008},{"d":"2024-04-19","o":105.75,"h":109.38,"l":105.5,"c":108.25,"v":35252},{"d":"2024-04-22","o":108.25,"h":113.25,"l":107.95,"c":112.25,"v":35224},{"d":"2024-04-23","o":112.75,"h":120.5,"l":112.75,"c":117,"v":51092},{"d":"2024-04-24","o":117.75,"h":120.5,"l":112.75,"c":114.25,"v":48896},{"d":"2024-04-25","o":112.75,"h":115,"l":109.75,"c":113.75,"v":43764},{"d":"2024-04-26","o":114.75,"h":115.5,"l":112.25,"c":112.75,"v":23020},{"d":"2024-04-29","o":112.75,"h":113.38,"l":108,"c":108.25,"v":21344},{"d":"2024-04-30","o":106.25,"h":107.75,"l":105.5,"c":106.5,"v":19892},{"d":"2024-05-01","o":106.25,"h":114,"l":106.25,"c":110.5,"v":30412},{"d":"2024-05-02","o":111,"h":114.75,"l":110,"c":114,"v":25744},{"d":"2024-05-03","o":116.5,"h":117.75,"l":113.38,"c":113.75,"v":21584},{"d":"2024-05-06","o":113.75,"h":117,"l":112.75,"c":113,"v":25064},{"d":"2024-05-07","o":111.25,"h":113,"l":107,"c":107,"v":24956},{"d":"2024-05-08","o":106.25,"h":107.75,"l":104,"c":106.5,"v":46296},{"d":"2024-05-09","o":80.75,"h":94,"l":75.25,"c":93.5,"v":90912},{"d":"2024-05-10","o":92.5,"h":92.5,"l":86,"c":87.75,"v":51688},{"d":"2024-05-13","o":86.75,"h":91.5,"l":82.5,"c":85.5,"v":67956},{"d":"2024-05-14","o":87,"h":90.75,"l":85,"c":85,"v":45888},{"d":"2024-05-15","o":85.75,"h":87.88,"l":79,"c":85,"v":85624},{"d":"2024-05-16","o":85,"h":85.25,"l":81.5,"c":83,"v":32472},{"d":"2024-05-17","o":83.5,"h":85.25,"l":82.5,"c":84.25,"v":32208},{"d":"2024-05-20","o":83.75,"h":90.75,"l":83.45,"c":90.5,"v":58596},{"d":"2024-05-21","o":89.75,"h":91.25,"l":87.25,"c":88,"v":37812},{"d":"2024-05-22","o":87.75,"h":90.75,"l":86,"c":89.25,"v":36204},{"d":"2024-05-23","o":90.25,"h":90.5,"l":85.75,"c":86.75,"v":31272},{"d":"2024-05-24","o":87,"h":88,"l":86,"c":86.5,"v":15436},{"d":"2024-05-28","o":87.5,"h":89.25,"l":87.07,"c":88.5,"v":34832},{"d":"2024-05-29","o":86.5,"h":88.25,"l":85,"c":88,"v":34688},{"d":"2024-05-30","o":88.75,"h":89.5,"l":86.5,"c":86.5,"v":37460},{"d":"2024-05-31","o":86.5,"h":87.12,"l":84.12,"c":86,"v":32008},{"d":"2024-06-03","o":87,"h":87,"l":80.75,"c":81,"v":33464},{"d":"2024-06-04","o":80.75,"h":81,"l":71.5,"c":71.62,"v":50696},{"d":"2024-06-05","o":70.75,"h":73.25,"l":67.88,"c":73.25,"v":37976},{"d":"2024-06-06","o":73.75,"h":77,"l":73.25,"c":74.5,"v":43924},{"d":"2024-06-07","o":74,"h":78,"l":73.12,"c":75.5,"v":38524},{"d":"2024-06-10","o":74.5,"h":75.38,"l":73.25,"c":74.75,"v":37264},{"d":"2024-06-11","o":73.75,"h":75.75,"l":72.5,"c":75.25,"v":28288},{"d":"2024-06-12","o":77.25,"h":79,"l":75.75,"c":76.5,"v":37400},{"d":"2024-06-13","o":76.75,"h":77.75,"l":69.62,"c":73.25,"v":58268},{"d":"2024-06-14","o":70.5,"h":72.5,"l":68.25,"c":69.5,"v":45248},{"d":"2024-06-17","o":69.5,"h":75,"l":68.75,"c":74.75,"v":39304},{"d":"2024-06-18","o":75,"h":77.88,"l":73,"c":74,"v":118188},{"d":"2024-06-20","o":73.75,"h":73.75,"l":67.5,"c":68.5,"v":98480},{"d":"2024-06-21","o":69.75,"h":73.5,"l":68.75,"c":72.5,"v":118816},{"d":"2024-06-24","o":72,"h":74,"l":70.25,"c":71.75,"v":75416},{"d":"2024-06-25","o":77,"h":78.75,"l":73.62,"c":76.25,"v":85696},{"d":"2024-06-26","o":75.5,"h":80.5,"l":75.5,"c":78.75,"v":55756},{"d":"2024-06-27","o":78.75,"h":80.5,"l":76.75,"c":80.25,"v":57808},{"d":"2024-06-28","o":80.25,"h":83.38,"l":80,"c":80.5,"v":153016},{"d":"2024-07-01","o":82.25,"h":82.25,"l":77.5,"c":78.25,"v":29384},{"d":"2024-07-02","o":78.25,"h":79.5,"l":77.38,"c":79.5,"v":23108},{"d":"2024-07-03","o":78.25,"h":82.38,"l":78.25,"c":81.25,"v":14772},{"d":"2024-07-05","o":80.75,"h":83.25,"l":79.25,"c":81,"v":32496},{"d":"2024-07-08","o":81.75,"h":85.88,"l":81.75,"c":83,"v":44156},{"d":"2024-07-09","o":81,"h":83.75,"l":81,"c":83,"v":25140},{"d":"2024-07-10","o":83.5,"h":84.5,"l":82.25,"c":83.5,"v":16980},{"d":"2024-07-11","o":85.75,"h":91,"l":85.5,"c":91,"v":45328},{"d":"2024-07-12","o":91.75,"h":94.75,"l":91.38,"c":93.25,"v":41356},{"d":"2024-07-15","o":94,"h":98.38,"l":93.75,"c":98,"v":47104},{"d":"2024-07-16","o":98.75,"h":103.38,"l":98.75,"c":102.25,"v":45972},{"d":"2024-07-17","o":101,"h":101.5,"l":96.5,"c":97.25,"v":60860},{"d":"2024-07-18","o":96,"h":97.75,"l":86.5,"c":92.75,"v":28244},{"d":"2024-07-19","o":92.25,"h":95.12,"l":86.75,"c":92.5,"v":35380},{"d":"2024-07-22","o":94.5,"h":95.12,"l":91.12,"c":94,"v":42868},{"d":"2024-07-23","o":94,"h":95.75,"l":92,"c":94.25,"v":22148},{"d":"2024-07-24","o":93.5,"h":96.25,"l":87.5,"c":93.25,"v":31688},{"d":"2024-07-25","o":93.5,"h":98,"l":88,"c":91.75,"v":63216},{"d":"2024-07-26","o":94.5,"h":98.25,"l":94.12,"c":98.25,"v":32172},{"d":"2024-07-29","o":98,"h":100.62,"l":96.38,"c":97.25,"v":22620},{"d":"2024-07-30","o":97.25,"h":101.25,"l":90.5,"c":100.25,"v":29640},{"d":"2024-07-31","o":101,"h":104,"l":98.38,"c":100.25,"v":50288},{"d":"2024-08-01","o":101.25,"h":101.75,"l":92.62,"c":95.75,"v":37592},{"d":"2024-08-02","o":90,"h":94.5,"l":89.25,"c":91.75,"v":37180},{"d":"2024-08-05","o":81.75,"h":90,"l":80.75,"c":88.5,"v":40456},{"d":"2024-08-06","o":87.25,"h":91.12,"l":85.12,"c":90.25,"v":47136},{"d":"2024-08-07","o":73.75,"h":96.25,"l":73.75,"c":94.12,"v":35772},{"d":"2024-08-08","o":94.25,"h":97.12,"l":91.5,"c":93.88,"v":22060},{"d":"2024-08-09","o":94,"h":94.5,"l":88.75,"c":91.5,"v":33984},{"d":"2024-08-12","o":90.75,"h":93,"l":88.88,"c":90.5,"v":24960},{"d":"2024-08-13","o":91.25,"h":93.5,"l":89.25,"c":91.5,"v":16632},{"d":"2024-08-14","o":91.75,"h":92.5,"l":87.75,"c":88,"v":13860},{"d":"2024-08-15","o":88.25,"h":91,"l":88.25,"c":90,"v":13672},{"d":"2024-08-16","o":89.75,"h":92.1,"l":84.25,"c":89.75,"v":12952},{"d":"2024-08-19","o":89.75,"h":93.88,"l":89.5,"c":93,"v":14356},{"d":"2024-08-20","o":92.75,"h":92.75,"l":88.88,"c":91.62,"v":16180},{"d":"2024-08-21","o":92.75,"h":94.75,"l":91.75,"c":93.5,"v":29280},{"d":"2024-08-22","o":93.75,"h":93.75,"l":89.75,"c":90.5,"v":13680},{"d":"2024-08-23","o":90.5,"h":95,"l":89.5,"c":94.5,"v":36496},{"d":"2024-08-26","o":95,"h":97.25,"l":93.75,"c":94.25,"v":21032},{"d":"2024-08-27","o":93.25,"h":95,"l":91.25,"c":94,"v":33680},{"d":"2024-08-28","o":94.25,"h":95.75,"l":92.62,"c":95.5,"v":16340},{"d":"2024-08-29","o":95.5,"h":96.88,"l":93.75,"c":95.5,"v":30112},{"d":"2024-08-30","o":95.5,"h":97.5,"l":86.75,"c":96.75,"v":23112},{"d":"2024-09-03","o":95.5,"h":95.75,"l":91.75,"c":93.5,"v":20536},{"d":"2024-09-04","o":93,"h":96.25,"l":86.5,"c":96,"v":23392},{"d":"2024-09-05","o":96.25,"h":98,"l":95.25,"c":97.75,"v":17584},{"d":"2024-09-06","o":97.5,"h":99,"l":92.75,"c":93.5,"v":22012},{"d":"2024-09-09","o":93,"h":93,"l":81.25,"c":84.75,"v":54776},{"d":"2024-09-10","o":84.5,"h":90.75,"l":83.75,"c":90.5,"v":21444},{"d":"2024-09-11","o":91,"h":91.75,"l":87.75,"c":90.75,"v":16368},{"d":"2024-09-12","o":91,"h":92.38,"l":89.25,"c":91.75,"v":28448},{"d":"2024-09-13","o":93.5,"h":98.25,"l":93.38,"c":97.75,"v":20480},{"d":"2024-09-16","o":97.75,"h":99,"l":93.75,"c":97.75,"v":19824},{"d":"2024-09-17","o":99.25,"h":99.25,"l":96.12,"c":97.75,"v":23168},{"d":"2024-09-18","o":97.5,"h":102.5,"l":91.5,"c":97.25,"v":24576},{"d":"2024-09-19","o":101.25,"h":101.25,"l":97.75,"c":100,"v":21468},{"d":"2024-09-20","o":98.5,"h":100,"l":95.75,"c":96.5,"v":162436},{"d":"2024-09-23","o":96.5,"h":98.25,"l":90,"c":90,"v":17448},{"d":"2024-09-24","o":90.5,"h":93.25,"l":89.5,"c":92.5,"v":16324},{"d":"2024-09-25","o":92.5,"h":92.5,"l":88,"c":88.5,"v":29304},{"d":"2024-09-26","o":90,"h":90.25,"l":87,"c":87.5,"v":18688},{"d":"2024-09-27","o":88.5,"h":89.88,"l":87.12,"c":87.75,"v":15176},{"d":"2024-09-30","o":86.75,"h":87.25,"l":82.5,"c":85.75,"v":45684},{"d":"2024-10-01","o":85,"h":85.12,"l":82.75,"c":83,"v":19472},{"d":"2024-10-02","o":82.25,"h":83.75,"l":81.25,"c":82.25,"v":13260},{"d":"2024-10-03","o":81,"h":81.75,"l":74.75,"c":78.25,"v":24924},{"d":"2024-10-04","o":79.75,"h":80.25,"l":76.5,"c":76.5,"v":18740},{"d":"2024-10-07","o":76.5,"h":77.25,"l":73.75,"c":76.25,"v":55800},{"d":"2024-10-08","o":76.25,"h":79,"l":75.88,"c":78.5,"v":14360},{"d":"2024-10-09","o":78.25,"h":80,"l":76.75,"c":77.5,"v":15092},{"d":"2024-10-10","o":77.25,"h":78,"l":75.75,"c":76.5,"v":9276},{"d":"2024-10-11","o":76.25,"h":79.12,"l":76,"c":79,"v":9504},{"d":"2024-10-14","o":78.75,"h":81.88,"l":78,"c":81.75,"v":9792},{"d":"2024-10-15","o":81.75,"h":82.75,"l":79.5,"c":79.75,"v":16272},{"d":"2024-10-16","o":81,"h":82.5,"l":79.25,"c":79.5,"v":15228},{"d":"2024-10-17","o":79,"h":80,"l":76.38,"c":79,"v":25980},{"d":"2024-10-18","o":79.5,"h":83.75,"l":78,"c":78.5,"v":22364},{"d":"2024-10-21","o":78,"h":78.88,"l":74.88,"c":75.5,"v":16152},{"d":"2024-10-22","o":75,"h":78.25,"l":75,"c":78,"v":18180},{"d":"2024-10-23","o":77.25,"h":78.38,"l":74.5,"c":76.5,"v":11836},{"d":"2024-10-24","o":77.25,"h":78.62,"l":77,"c":77.5,"v":9636},{"d":"2024-10-25","o":78.5,"h":79,"l":76.78,"c":77.5,"v":9460},{"d":"2024-10-28","o":79,"h":81,"l":79,"c":79.25,"v":10164},{"d":"2024-10-29","o":78.5,"h":78.75,"l":76.25,"c":77.75,"v":9608},{"d":"2024-10-30","o":77.5,"h":80,"l":76.5,"c":78.75,"v":10380},{"d":"2024-10-31","o":79.25,"h":79.62,"l":76.5,"c":76.5,"v":12640},{"d":"2024-11-01","o":76.75,"h":81.75,"l":76.75,"c":80.25,"v":17320},{"d":"2024-11-04","o":80.25,"h":82.5,"l":79,"c":80.75,"v":10356},{"d":"2024-11-05","o":80.75,"h":82.25,"l":79.5,"c":81.75,"v":12768},{"d":"2024-11-06","o":86.5,"h":89,"l":81.5,"c":83.75,"v":34804},{"d":"2024-11-07","o":81.25,"h":93.5,"l":73,"c":93.25,"v":38216},{"d":"2024-11-08","o":90.75,"h":101,"l":89,"c":92.25,"v":51916},{"d":"2024-11-11","o":93,"h":93.12,"l":82.25,"c":82.5,"v":26368},{"d":"2024-11-12","o":81,"h":84.75,"l":80.25,"c":82.38,"v":29900},{"d":"2024-11-13","o":84.25,"h":89.75,"l":81,"c":82,"v":30404},{"d":"2024-11-14","o":82.75,"h":85,"l":80.5,"c":81,"v":41572},{"d":"2024-11-15","o":81.75,"h":82.5,"l":76.12,"c":77.5,"v":33136},{"d":"2024-11-18","o":77.5,"h":81.22,"l":77.5,"c":80.5,"v":15348},{"d":"2024-11-19","o":79.25,"h":84.5,"l":79.12,"c":84.25,"v":12460},{"d":"2024-11-20","o":84.25,"h":85,"l":82.38,"c":84.75,"v":13728},{"d":"2024-11-21","o":84.88,"h":87.25,"l":83,"c":86,"v":14112},{"d":"2024-11-22","o":86.25,"h":90.12,"l":84.75,"c":90,"v":21208},{"d":"2024-11-25","o":90,"h":93.88,"l":89.5,"c":90,"v":24812},{"d":"2024-11-26","o":89.5,"h":90,"l":87.25,"c":88.75,"v":11640},{"d":"2024-11-27","o":89.75,"h":91.5,"l":87.5,"c":87.75,"v":9940},{"d":"2024-11-29","o":88.75,"h":90,"l":87.75,"c":89,"v":7364},{"d":"2024-12-02","o":88.25,"h":93,"l":87.62,"c":92.75,"v":26048},{"d":"2024-12-03","o":93,"h":93,"l":89.5,"c":91,"v":15184},{"d":"2024-12-04","o":91,"h":91,"l":89,"c":89.25,"v":13884},{"d":"2024-12-05","o":89.25,"h":89.25,"l":86.12,"c":86.25,"v":21360},{"d":"2024-12-06","o":87,"h":88.75,"l":86.5,"c":88,"v":11508},{"d":"2024-12-09","o":88.5,"h":90.5,"l":85.5,"c":86,"v":8580},{"d":"2024-12-10","o":84.75,"h":88.12,"l":83.5,"c":87.25,"v":13936},{"d":"2024-12-11","o":88.25,"h":88.5,"l":85.88,"c":86.25,"v":25388},{"d":"2024-12-12","o":86,"h":87,"l":84.5,"c":86.75,"v":11624},{"d":"2024-12-13","o":85.75,"h":86.75,"l":84,"c":86.25,"v":10456},{"d":"2024-12-16","o":85.75,"h":86.25,"l":81.62,"c":82.75,"v":16772},{"d":"2024-12-17","o":82.25,"h":83.38,"l":80.12,"c":82.25,"v":13548},{"d":"2024-12-18","o":82.25,"h":84.25,"l":76.12,"c":78,"v":15156},{"d":"2024-12-19","o":78.75,"h":79.47,"l":77.12,"c":78.25,"v":10604},{"d":"2024-12-20","o":77.5,"h":79.88,"l":76.5,"c":77.75,"v":25896},{"d":"2024-12-23","o":79.25,"h":79.25,"l":74.25,"c":74.75,"v":8240},{"d":"2024-12-24","o":75,"h":76.25,"l":74,"c":76.25,"v":4192},{"d":"2024-12-26","o":75.5,"h":76.75,"l":75,"c":75.75,"v":7832},{"d":"2024-12-27","o":74.75,"h":75.38,"l":70.75,"c":74.25,"v":13996},{"d":"2024-12-30","o":73.25,"h":73.38,"l":71.53,"c":72.75,"v":5652},{"d":"2024-12-31","o":73.75,"h":74.5,"l":71.88,"c":73,"v":10416},{"d":"2025-01-02","o":73.25,"h":73.38,"l":67.75,"c":70.25,"v":19176},{"d":"2025-01-03","o":70.25,"h":71.25,"l":69,"c":71,"v":10556},{"d":"2025-01-06","o":69.5,"h":71.38,"l":66,"c":66.25,"v":11356},{"d":"2025-01-07","o":66.75,"h":68,"l":65.62,"c":66.5,"v":17336},{"d":"2025-01-08","o":67,"h":67,"l":63.88,"c":65.75,"v":17468},{"d":"2025-01-10","o":64.5,"h":64.62,"l":59.5,"c":59.5,"v":15252},{"d":"2025-01-13","o":59.5,"h":61.25,"l":57,"c":57.5,"v":25852},{"d":"2025-01-14","o":59,"h":59,"l":55.5,"c":57.5,"v":23320},{"d":"2025-01-15","o":59.25,"h":60.75,"l":58.25,"c":59.5,"v":18132},{"d":"2025-01-16","o":59.5,"h":61.25,"l":57.12,"c":60.75,"v":23968},{"d":"2025-01-17","o":61.75,"h":64,"l":61.5,"c":63,"v":18644},{"d":"2025-01-21","o":63.5,"h":65.5,"l":62.25,"c":65.25,"v":20044},{"d":"2025-01-22","o":65.25,"h":68.5,"l":65.25,"c":67.5,"v":20876},{"d":"2025-01-23","o":66.75,"h":67,"l":64.12,"c":65.5,"v":23312},{"d":"2025-01-24","o":65,"h":66.88,"l":65,"c":66.25,"v":12784},{"d":"2025-01-27","o":65.75,"h":73.75,"l":65.62,"c":72.5,"v":28868},{"d":"2025-01-28","o":72,"h":72.25,"l":69.12,"c":70.25,"v":9968},{"d":"2025-01-29","o":70.25,"h":70.5,"l":67.75,"c":68.5,"v":11356},{"d":"2025-01-30","o":68.75,"h":70.5,"l":67.62,"c":68,"v":6276},{"d":"2025-01-31","o":67.75,"h":68.25,"l":64.75,"c":66,"v":14280},{"d":"2025-02-03","o":64.25,"h":66.5,"l":63.88,"c":65.5,"v":12808},{"d":"2025-02-04","o":65,"h":67,"l":65,"c":66.75,"v":8216},{"d":"2025-02-05","o":67.25,"h":68.62,"l":66,"c":68.5,"v":11532},{"d":"2025-02-06","o":69,"h":70.62,"l":68.12,"c":68.5,"v":9984},{"d":"2025-02-07","o":68,"h":68.5,"l":65.75,"c":68.25,"v":13944},{"d":"2025-02-10","o":68.75,"h":69.43,"l":66.25,"c":66.5,"v":14228},{"d":"2025-02-11","o":65.75,"h":70.5,"l":65.75,"c":69,"v":13260},{"d":"2025-02-12","o":68.5,"h":69.5,"l":67,"c":67.5,"v":8204},{"d":"2025-02-13","o":68,"h":69.12,"l":66.75,"c":68.75,"v":9836},{"d":"2025-02-14","o":69.5,"h":71,"l":67.38,"c":67.75,"v":8352},{"d":"2025-02-18","o":67.75,"h":68.5,"l":65.75,"c":66.25,"v":10256},{"d":"2025-02-19","o":65.5,"h":65.88,"l":61.38,"c":62.5,"v":13360},{"d":"2025-02-20","o":61.75,"h":62.62,"l":60.5,"c":62,"v":13516},{"d":"2025-02-21","o":63,"h":64.03,"l":61.12,"c":61.25,"v":11376},{"d":"2025-02-24","o":61.75,"h":67.25,"l":60.75,"c":66,"v":18588},{"d":"2025-02-25","o":66.25,"h":66.78,"l":64.62,"c":64.75,"v":15176},{"d":"2025-02-26","o":64,"h":64.25,"l":61.38,"c":62.25,"v":12816},{"d":"2025-02-27","o":63.5,"h":63.5,"l":61.12,"c":62.5,"v":8300},{"d":"2025-02-28","o":62.5,"h":63.5,"l":62,"c":62.75,"v":22892},{"d":"2025-03-03","o":62.25,"h":63.25,"l":57.88,"c":58.75,"v":14760},{"d":"2025-03-04","o":58,"h":59,"l":56.5,"c":57.5,"v":18024},{"d":"2025-03-05","o":57.75,"h":60.47,"l":57.75,"c":59.75,"v":17308},{"d":"2025-03-06","o":58.75,"h":61.38,"l":58.38,"c":59,"v":15340},{"d":"2025-03-07","o":58.75,"h":61.65,"l":50.88,"c":53.75,"v":32240},{"d":"2025-03-10","o":52,"h":52.25,"l":45.5,"c":45.5,"v":27768},{"d":"2025-03-11","o":45,"h":45.22,"l":38.25,"c":40.12,"v":60316},{"d":"2025-03-12","o":40.5,"h":44.22,"l":40.5,"c":42.25,"v":61616},{"d":"2025-03-13","o":45,"h":50.5,"l":40.75,"c":41,"v":85136},{"d":"2025-03-14","o":41.25,"h":44.12,"l":40.88,"c":42.5,"v":41376},{"d":"2025-03-17","o":42,"h":44,"l":39,"c":39.5,"v":27084},{"d":"2025-03-18","o":39,"h":40,"l":37.75,"c":38.75,"v":34048},{"d":"2025-03-19","o":39.75,"h":44.75,"l":39.75,"c":43.75,"v":47280},{"d":"2025-03-20","o":43,"h":44,"l":41,"c":41.5,"v":22164},{"d":"2025-03-21","o":41.5,"h":45.12,"l":41.5,"c":44,"v":96924},{"d":"2025-03-24","o":44.5,"h":45.75,"l":40.62,"c":41.25,"v":30412},{"d":"2025-03-25","o":41,"h":41,"l":38.88,"c":39,"v":21608},{"d":"2025-03-26","o":39.25,"h":40.25,"l":38.62,"c":39.5,"v":18936},{"d":"2025-03-27","o":39.25,"h":42.75,"l":38.75,"c":39.75,"v":27196},{"d":"2025-03-28","o":40,"h":40.25,"l":36.75,"c":37.25,"v":36264},{"d":"2025-03-31","o":36.25,"h":37.75,"l":35.8,"c":37.75,"v":18132},{"d":"2025-04-01","o":37,"h":38,"l":35.5,"c":35.5,"v":11524},{"d":"2025-04-02","o":35,"h":36.25,"l":34.5,"c":36.25,"v":10248},{"d":"2025-04-03","o":34.5,"h":35.67,"l":32.5,"c":32.75,"v":19060},{"d":"2025-04-04","o":31.75,"h":33.5,"l":31,"c":32.5,"v":22540},{"d":"2025-04-07","o":31,"h":32.5,"l":29.75,"c":31.25,"v":32000},{"d":"2025-04-08","o":32,"h":33.03,"l":28.25,"c":28.5,"v":28164},{"d":"2025-04-09","o":28.5,"h":34.25,"l":27.75,"c":34,"v":34056},{"d":"2025-04-10","o":34,"h":34.25,"l":30.5,"c":32,"v":33524},{"d":"2025-04-11","o":32,"h":32,"l":29.38,"c":30,"v":25148},{"d":"2025-04-14","o":31,"h":31.4,"l":28.75,"c":29.75,"v":27808},{"d":"2025-04-15","o":29.75,"h":31.88,"l":29.75,"c":30.75,"v":16368},{"d":"2025-04-16","o":30.25,"h":31.75,"l":29.5,"c":31.25,"v":19780},{"d":"2025-04-17","o":31.25,"h":31.75,"l":29.75,"c":30.5,"v":16464},{"d":"2025-04-21","o":30,"h":31,"l":29.25,"c":30.75,"v":15292},{"d":"2025-04-22","o":30.75,"h":32.75,"l":30.12,"c":32.25,"v":14176},{"d":"2025-04-23","o":34,"h":34.88,"l":32.12,"c":32.75,"v":15496},{"d":"2025-04-24","o":33,"h":34,"l":32,"c":32.5,"v":12500},{"d":"2025-04-25","o":33.25,"h":33.4,"l":31.75,"c":33.25,"v":9672},{"d":"2025-04-28","o":33,"h":33.88,"l":31.88,"c":33.5,"v":8500},{"d":"2025-04-29","o":33.25,"h":34.25,"l":32.75,"c":33.5,"v":14388},{"d":"2025-04-30","o":33.25,"h":33.75,"l":32,"c":33.5,"v":13736},{"d":"2025-05-01","o":33.5,"h":35.25,"l":32.62,"c":33,"v":14656},{"d":"2025-05-02","o":33.5,"h":35.12,"l":33.12,"c":34.5,"v":9044},{"d":"2025-05-05","o":34.5,"h":34.5,"l":33,"c":33.25,"v":7044},{"d":"2025-05-06","o":32.25,"h":33.17,"l":32,"c":32.25,"v":7260},{"d":"2025-05-07","o":33.75,"h":33.75,"l":31.75,"c":32.5,"v":18232},{"d":"2025-05-08","o":32.5,"h":34.5,"l":32.25,"c":34.5,"v":9508},{"d":"2025-05-09","o":34.5,"h":37,"l":33.5,"c":36.75,"v":26240},{"d":"2025-05-12","o":37,"h":38.78,"l":30,"c":30.12,"v":33064},{"d":"2025-05-13","o":31,"h":31.25,"l":28,"c":28.25,"v":27132},{"d":"2025-05-14","o":28,"h":30.12,"l":26.38,"c":28,"v":45964},{"d":"2025-05-15","o":28,"h":28.5,"l":26,"c":27.25,"v":23452},{"d":"2025-05-16","o":28,"h":34.25,"l":27,"c":31.5,"v":56700},{"d":"2025-05-19","o":30.5,"h":32,"l":30.12,"c":31,"v":22200},{"d":"2025-05-20","o":30.25,"h":32.5,"l":30.25,"c":31.25,"v":18244},{"d":"2025-05-21","o":32,"h":32,"l":29,"c":29.25,"v":20256},{"d":"2025-05-22","o":29.25,"h":30,"l":28.75,"c":29,"v":26796},{"d":"2025-05-23","o":28.5,"h":28.75,"l":27.75,"c":28,"v":12704},{"d":"2025-05-27","o":28.25,"h":33.25,"l":28,"c":32,"v":38640},{"d":"2025-05-28","o":31.75,"h":32.75,"l":31,"c":31,"v":11580},{"d":"2025-05-29","o":32,"h":33,"l":31,"c":31,"v":11816},{"d":"2025-05-30","o":31,"h":31.75,"l":29,"c":29.75,"v":79004},{"d":"2025-06-02","o":29.5,"h":31,"l":28.75,"c":28.75,"v":19860},{"d":"2025-06-03","o":29.25,"h":34.12,"l":29.25,"c":33.75,"v":39116},{"d":"2025-06-04","o":34,"h":36.38,"l":30.75,"c":31.25,"v":28512},{"d":"2025-06-05","o":31,"h":32.25,"l":30.25,"c":30.5,"v":14592},{"d":"2025-06-06","o":31.5,"h":33.38,"l":31.12,"c":32.5,"v":17280},{"d":"2025-06-09","o":34,"h":37.38,"l":33.5,"c":35.75,"v":24256},{"d":"2025-06-10","o":35,"h":37.25,"l":34.25,"c":36.75,"v":25296},{"d":"2025-06-11","o":36.25,"h":43.5,"l":36,"c":41.25,"v":81552},{"d":"2025-06-12","o":40.5,"h":41,"l":38.22,"c":38.5,"v":29460},{"d":"2025-06-13","o":37.5,"h":38.88,"l":35.5,"c":36,"v":27796},{"d":"2025-06-16","o":36.25,"h":39.12,"l":35.78,"c":38.75,"v":20556},{"d":"2025-06-17","o":38,"h":42.5,"l":38,"c":39.25,"v":22072},{"d":"2025-06-18","o":39,"h":40,"l":38,"c":39.5,"v":20196},{"d":"2025-06-20","o":40.5,"h":42.38,"l":38.5,"c":40.75,"v":79724},{"d":"2025-06-23","o":40.5,"h":40.5,"l":36.22,"c":37.75,"v":11960},{"d":"2025-06-24","o":38,"h":39.72,"l":37.25,"c":37.38,"v":14048},{"d":"2025-06-25","o":37.25,"h":38.62,"l":33,"c":33.25,"v":28100},{"d":"2025-06-26","o":33,"h":34.5,"l":32,"c":33.5,"v":17808},{"d":"2025-06-27","o":33.25,"h":34.25,"l":32.12,"c":32.75,"v":60172},{"d":"2025-06-30","o":32.75,"h":34,"l":32.5,"c":33,"v":20396},{"d":"2025-07-01","o":32.5,"h":36.12,"l":32,"c":35.25,"v":75832},{"d":"2025-07-02","o":35.5,"h":39,"l":34.88,"c":38.75,"v":30620},{"d":"2025-07-03","o":39.25,"h":40.25,"l":38,"c":39.25,"v":31336},{"d":"2025-07-07","o":38.75,"h":41.75,"l":38,"c":38.75,"v":35760},{"d":"2025-07-08","o":39,"h":40.25,"l":38.5,"c":40,"v":11736},{"d":"2025-07-09","o":40.5,"h":41.38,"l":38.75,"c":39.75,"v":11676},{"d":"2025-07-10","o":39.5,"h":41.75,"l":39.25,"c":40.75,"v":12960},{"d":"2025-07-11","o":40.75,"h":40.75,"l":38.25,"c":38.5,"v":12928},{"d":"2025-07-14","o":38,"h":38.62,"l":35.25,"c":35.5,"v":12000},{"d":"2025-07-15","o":35.5,"h":37,"l":33.75,"c":34,"v":19156},{"d":"2025-07-16","o":34,"h":35,"l":33.25,"c":33.75,"v":24276},{"d":"2025-07-17","o":34.25,"h":37.62,"l":34,"c":37.5,"v":147144},{"d":"2025-07-18","o":38.25,"h":38.25,"l":35.88,"c":36.5,"v":15760},{"d":"2025-07-21","o":36.75,"h":38,"l":36.28,"c":37,"v":9152},{"d":"2025-07-22","o":37,"h":40.25,"l":36.88,"c":40,"v":28836},{"d":"2025-07-23","o":40,"h":44.88,"l":39.75,"c":44.25,"v":43312},{"d":"2025-07-24","o":44.25,"h":45.38,"l":37.25,"c":37.5,"v":27840},{"d":"2025-07-25","o":38.25,"h":40.2,"l":36.62,"c":40,"v":15900},{"d":"2025-07-28","o":40,"h":40.38,"l":38.25,"c":38.25,"v":13124},{"d":"2025-07-29","o":38.75,"h":38.88,"l":35.38,"c":35.75,"v":16796},{"d":"2025-07-30","o":36,"h":36.88,"l":33.75,"c":34.25,"v":52216},{"d":"2025-07-31","o":34,"h":35,"l":32.5,"c":34.25,"v":42264},{"d":"2025-08-01","o":33,"h":33.75,"l":32,"c":32.5,"v":18624},{"d":"2025-08-04","o":32.5,"h":34.25,"l":32,"c":34,"v":12456},{"d":"2025-08-05","o":34,"h":34.75,"l":32.75,"c":33.5,"v":13376},{"d":"2025-08-06","o":33.75,"h":35.38,"l":33.5,"c":33.5,"v":40360},{"d":"2025-08-07","o":33.25,"h":41.38,"l":32.75,"c":41,"v":139736},{"d":"2025-08-08","o":41,"h":47,"l":40.88,"c":46,"v":69472},{"d":"2025-08-11","o":47.38,"h":53.62,"l":45.75,"c":47.12,"v":75384},{"d":"2025-08-12","o":47.25,"h":49.75,"l":41,"c":46.5,"v":37408},{"d":"2025-08-13","o":47,"h":50.5,"l":46,"c":46.5,"v":29960},{"d":"2025-08-14","o":45.25,"h":46.75,"l":43.75,"c":45.5,"v":20184},{"d":"2025-08-15","o":46,"h":46,"l":43,"c":45,"v":32416},{"d":"2025-08-18","o":45.25,"h":47.88,"l":45.25,"c":46.25,"v":35724},{"d":"2025-08-19","o":46.25,"h":47.25,"l":44.25,"c":44.5,"v":45484},{"d":"2025-08-20","o":44,"h":45,"l":40.5,"c":41.75,"v":25676},{"d":"2025-08-21","o":41.25,"h":42.5,"l":40.62,"c":41.5,"v":35440},{"d":"2025-08-22","o":42.5,"h":48.75,"l":42.15,"c":47.25,"v":36632},{"d":"2025-08-25","o":46.75,"h":48.5,"l":45.5,"c":46.75,"v":37640},{"d":"2025-08-26","o":46.75,"h":47,"l":44.5,"c":44.75,"v":48896},{"d":"2025-08-27","o":45,"h":46,"l":44,"c":46,"v":12500},{"d":"2025-08-28","o":46.25,"h":47.5,"l":45,"c":46,"v":10636},{"d":"2025-08-29","o":46.25,"h":47,"l":45.25,"c":45.5,"v":8752},{"d":"2025-09-02","o":44.25,"h":45,"l":43.12,"c":43.25,"v":15660},{"d":"2025-09-03","o":43,"h":43.53,"l":42.25,"c":42.25,"v":12528},{"d":"2025-09-04","o":42.5,"h":43.88,"l":42.12,"c":43.5,"v":16636},{"d":"2025-09-05","o":43.75,"h":44.88,"l":43.38,"c":44.5,"v":17304},{"d":"2025-09-08","o":44.5,"h":48.25,"l":44,"c":48,"v":39396},{"d":"2025-09-09","o":48,"h":48.25,"l":45.5,"c":47.75,"v":30128},{"d":"2025-09-10","o":47.25,"h":47.75,"l":44.5,"c":46,"v":26404},{"d":"2025-09-11","o":46.5,"h":48.25,"l":46.25,"c":47.5,"v":19208},{"d":"2025-09-12","o":47,"h":48,"l":46.25,"c":47.5,"v":21068},{"d":"2025-09-15","o":47.75,"h":51.25,"l":47.5,"c":49,"v":26208},{"d":"2025-09-16","o":48.75,"h":48.75,"l":44.25,"c":47,"v":25520},{"d":"2025-09-17","o":47,"h":49.75,"l":46.5,"c":46.5,"v":21812},{"d":"2025-09-18","o":47,"h":48.5,"l":46.5,"c":47.25,"v":23392},{"d":"2025-09-19","o":47,"h":47.25,"l":43.62,"c":44.25,"v":192688},{"d":"2025-09-22","o":43.5,"h":44.25,"l":42.5,"c":43.5,"v":33464},{"d":"2025-09-23","o":43.75,"h":44.75,"l":43.12,"c":43.75,"v":12772},{"d":"2025-09-24","o":43.75,"h":44.38,"l":42.88,"c":43.5,"v":16328},{"d":"2025-09-25","o":43.25,"h":43.25,"l":40,"c":40.25,"v":16996},{"d":"2025-09-26","o":40.5,"h":40.5,"l":38.75,"c":39,"v":19220},{"d":"2025-09-29","o":38.75,"h":39,"l":37.75,"c":38.5,"v":31808},{"d":"2025-09-30","o":37.75,"h":38.75,"l":37.75,"c":38.25,"v":16352},{"d":"2025-10-01","o":37.75,"h":39,"l":37.5,"c":37.5,"v":16872},{"d":"2025-10-02","o":37.5,"h":37.5,"l":36,"c":36.5,"v":18920},{"d":"2025-10-03","o":36.5,"h":38.25,"l":36.5,"c":37.25,"v":15420},{"d":"2025-10-06","o":37.25,"h":38.25,"l":36.62,"c":38,"v":24644},{"d":"2025-10-07","o":38,"h":38.62,"l":36.5,"c":36.5,"v":11216},{"d":"2025-10-08","o":36.75,"h":38.75,"l":36.5,"c":37.5,"v":12140},{"d":"2025-10-09","o":37.25,"h":38.12,"l":37.25,"c":38,"v":14460},{"d":"2025-10-10","o":37.75,"h":38.75,"l":36.75,"c":37,"v":19076},{"d":"2025-10-13","o":36.5,"h":37.62,"l":34.53,"c":36,"v":24616},{"d":"2025-10-14","o":35.25,"h":37.88,"l":34.75,"c":37.5,"v":16208},{"d":"2025-10-15","o":38,"h":39.5,"l":36.25,"c":37.25,"v":14608},{"d":"2025-10-16","o":37.25,"h":38,"l":35.75,"c":36,"v":9368},{"d":"2025-10-17","o":35.75,"h":36.17,"l":33.75,"c":34.25,"v":13100},{"d":"2025-10-20","o":34.5,"h":35.5,"l":34,"c":34.25,"v":24672},{"d":"2025-10-21","o":34.5,"h":37.25,"l":33.75,"c":36.25,"v":11936},{"d":"2025-10-22","o":36.75,"h":36.75,"l":35.5,"c":36,"v":12876},{"d":"2025-10-23","o":36.25,"h":37.38,"l":35,"c":36.25,"v":12736},{"d":"2025-10-24","o":36.5,"h":38.17,"l":36.5,"c":37.5,"v":8104},{"d":"2025-10-27","o":37.5,"h":38.25,"l":36.25,"c":36.5,"v":11780},{"d":"2025-10-28","o":36,"h":36.75,"l":35.75,"c":35.75,"v":9664},{"d":"2025-10-29","o":35.5,"h":35.5,"l":33.75,"c":34,"v":10624},{"d":"2025-10-30","o":33.5,"h":35.38,"l":32,"c":32.38,"v":20252},{"d":"2025-10-31","o":32.5,"h":32.75,"l":31.5,"c":32,"v":27336},{"d":"2025-11-03","o":32.5,"h":32.5,"l":31,"c":31.75,"v":15308},{"d":"2025-11-04","o":31.5,"h":31.88,"l":30.5,"c":30.75,"v":13840},{"d":"2025-11-05","o":30.75,"h":32.75,"l":30.62,"c":30.75,"v":49784},{"d":"2025-11-06","o":30.75,"h":32.75,"l":28.1,"c":30,"v":44188},{"d":"2025-11-07","o":30.25,"h":31.25,"l":28,"c":28.25,"v":23728},{"d":"2025-11-10","o":29,"h":34.12,"l":28.75,"c":31.75,"v":44736},{"d":"2025-11-11","o":32.25,"h":34.75,"l":31.75,"c":33.5,"v":33008},{"d":"2025-11-12","o":33.5,"h":34.5,"l":31.88,"c":32.5,"v":18764},{"d":"2025-11-13","o":32.5,"h":32.75,"l":29.75,"c":30,"v":13940},{"d":"2025-11-14","o":29.5,"h":29.75,"l":28.5,"c":28.75,"v":14096},{"d":"2025-11-17","o":28.25,"h":29,"l":26.62,"c":27,"v":16368},{"d":"2025-11-18","o":27,"h":27.48,"l":26.25,"c":26.75,"v":14092},{"d":"2025-11-19","o":27.5,"h":27.75,"l":25.75,"c":25.75,"v":16508},{"d":"2025-11-20","o":26.75,"h":27,"l":23.75,"c":23.95,"v":26024},{"d":"2025-11-21","o":23.95,"h":25.75,"l":23.95,"c":24.92,"v":20336},{"d":"2025-11-24","o":25.5,"h":25.5,"l":22.6,"c":22.75,"v":28908},{"d":"2025-11-25","o":22.6,"h":23.75,"l":22.6,"c":22.88,"v":13676},{"d":"2025-11-26","o":22.75,"h":23.5,"l":22.38,"c":23.5,"v":23056},{"d":"2025-11-28","o":23.5,"h":24.25,"l":23.5,"c":23.75,"v":7892},{"d":"2025-12-01","o":23.48,"h":24.75,"l":23,"c":23.23,"v":21392},{"d":"2025-12-02","o":24.25,"h":24.25,"l":22.5,"c":22.83,"v":29220},{"d":"2025-12-03","o":23.5,"h":24.02,"l":23.12,"c":24.02,"v":20108},{"d":"2025-12-04","o":24.23,"h":25.38,"l":24.02,"c":24.1,"v":17144},{"d":"2025-12-05","o":24,"h":24,"l":21.27,"c":21.5,"v":41744},{"d":"2025-12-08","o":22.38,"h":23.5,"l":20.8,"c":21.58,"v":61824},{"d":"2025-12-09","o":21.58,"h":23,"l":21.5,"c":22.05,"v":30836},{"d":"2025-12-10","o":21.75,"h":22.8,"l":21.75,"c":22.45,"v":22260},{"d":"2025-12-11","o":22.45,"h":24.5,"l":22.33,"c":24.12,"v":34624},{"d":"2025-12-12","o":24.12,"h":24.5,"l":22.38,"c":22.45,"v":21876},{"d":"2025-12-15","o":23.05,"h":23.05,"l":21,"c":21,"v":85692},{"d":"2025-12-16","o":21.25,"h":22.5,"l":20.02,"c":20.98,"v":92712},{"d":"2025-12-17","o":20.65,"h":21.27,"l":20.4,"c":21.27,"v":90236},{"d":"2025-12-18","o":21.5,"h":22.83,"l":21,"c":22.83,"v":70452},{"d":"2025-12-19","o":22.75,"h":23.38,"l":21.42,"c":22.85,"v":151400},{"d":"2025-12-22","o":22.33,"h":23.25,"l":21.42,"c":22.48,"v":30712},{"d":"2025-12-23","o":22.05,"h":22.7,"l":21.35,"c":21.35,"v":26736},{"d":"2025-12-24","o":21.38,"h":22.42,"l":21.27,"c":22.05,"v":15108},{"d":"2025-12-26","o":22.25,"h":22.9,"l":21,"c":22.23,"v":18080},{"d":"2025-12-29","o":22.25,"h":22.5,"l":21.15,"c":21.5,"v":18244},{"d":"2025-12-30","o":21.25,"h":22.25,"l":21.25,"c":21.45,"v":19024},{"d":"2025-12-31","o":21.45,"h":22.25,"l":20.52,"c":22,"v":49136},{"d":"2026-01-02","o":21.25,"h":22,"l":19.75,"c":20.4,"v":60184},{"d":"2026-01-05","o":20.25,"h":21.17,"l":19.75,"c":20.77,"v":30824},{"d":"2026-01-06","o":21,"h":22.98,"l":20.7,"c":22.88,"v":26820},{"d":"2026-01-07","o":22.67,"h":22.83,"l":21.58,"c":22.17,"v":17064},{"d":"2026-01-08","o":21.98,"h":22.25,"l":21.55,"c":21.8,"v":32468},{"d":"2026-01-09","o":21.75,"h":22.15,"l":21,"c":22,"v":22508},{"d":"2026-01-12","o":22,"h":22.48,"l":21.62,"c":21.85,"v":13712},{"d":"2026-01-13","o":21.92,"h":22.45,"l":20.4,"c":20.83,"v":19720},{"d":"2026-01-14","o":20.75,"h":21.27,"l":19.83,"c":19.95,"v":18496},{"d":"2026-01-15","o":20.2,"h":20.9,"l":19.5,"c":20.48,"v":17996},{"d":"2026-01-16","o":20.75,"h":21,"l":20.3,"c":20.77,"v":10136},{"d":"2026-01-20","o":20.25,"h":20.75,"l":19.62,"c":19.77,"v":16768},{"d":"2026-01-21","o":19.75,"h":20.52,"l":19,"c":19.92,"v":40160},{"d":"2026-01-22","o":19.88,"h":21.5,"l":19.75,"c":20.88,"v":27128},{"d":"2026-01-23","o":21,"h":21.38,"l":20.4,"c":21.23,"v":33092},{"d":"2026-01-26","o":21.42,"h":26,"l":21,"c":24.75,"v":54652},{"d":"2026-01-27","o":25.5,"h":25.75,"l":22.77,"c":24.2,"v":29944},{"d":"2026-01-28","o":24.2,"h":26,"l":23.25,"c":25.75,"v":20748},{"d":"2026-01-29","o":26,"h":26,"l":23.6,"c":25.75,"v":23632},{"d":"2026-01-30","o":24.8,"h":27.12,"l":24.62,"c":27,"v":37576},{"d":"2026-02-02","o":26.75,"h":28.75,"l":25.88,"c":28.5,"v":36960},{"d":"2026-02-03","o":28.5,"h":28.5,"l":23.77,"c":24.45,"v":27696},{"d":"2026-02-04","o":24.25,"h":24.27,"l":19.27,"c":19.27,"v":77144},{"d":"2026-02-05","o":19.08,"h":19.92,"l":18.15,"c":18.33,"v":47944},{"d":"2026-02-06","o":18.33,"h":19.3,"l":18.2,"c":19,"v":30876},{"d":"2026-02-09","o":19,"h":19,"l":17.08,"c":17.3,"v":24056},{"d":"2026-02-10","o":17.75,"h":19,"l":15.55,"c":15.55,"v":28940},{"d":"2026-02-11","o":15.88,"h":15.88,"l":13.32,"c":14.88,"v":55440},{"d":"2026-02-12","o":15,"h":17.35,"l":14.1,"c":15.27,"v":27980},{"d":"2026-02-13","o":15.7,"h":16,"l":14.45,"c":14.5,"v":17084},{"d":"2026-02-17","o":14.75,"h":15.5,"l":13.82,"c":14.75,"v":31916},{"d":"2026-02-18","o":14.75,"h":15.5,"l":14.65,"c":15,"v":13536},{"d":"2026-02-19","o":14.93,"h":15.43,"l":13.7,"c":15.43,"v":13584},{"d":"2026-02-20","o":15.5,"h":16.15,"l":14.82,"c":15.5,"v":11664},{"d":"2026-02-23","o":15.68,"h":15.8,"l":13.75,"c":13.75,"v":19660},{"d":"2026-02-24","o":13.68,"h":14.48,"l":12.5,"c":12.55,"v":34260},{"d":"2026-02-25","o":12.65,"h":14.38,"l":12.55,"c":13.82,"v":49144},{"d":"2026-02-26","o":13.75,"h":14.6,"l":13.38,"c":13.52,"v":34288},{"d":"2026-02-27","o":14,"h":14,"l":12.7,"c":13.05,"v":36608},{"d":"2026-03-02","o":13.35,"h":14.32,"l":12.75,"c":13.8,"v":45080},{"d":"2026-03-03","o":12.23,"h":15.9,"l":12.23,"c":13.73,"v":73900},{"d":"2026-03-04","o":13.75,"h":14.38,"l":13.57,"c":14.27,"v":22876},{"d":"2026-03-05","o":15.75,"h":17.08,"l":14.5,"c":15.15,"v":61944},{"d":"2026-03-06","o":15.25,"h":16.38,"l":14.65,"c":16,"v":21948},{"d":"2026-03-09","o":15.8,"h":16,"l":14.88,"c":15.8,"v":25704},{"d":"2026-03-10","o":16.65,"h":18.35,"l":16.38,"c":16.83,"v":44800},{"d":"2026-03-11","o":17,"h":18.77,"l":17,"c":18.75,"v":52848},{"d":"2026-03-12","o":18.65,"h":21,"l":17.75,"c":18.48,"v":45936},{"d":"2026-03-13","o":17.62,"h":19.75,"l":17.62,"c":18.5,"v":28624},{"d":"2026-03-16","o":19.2,"h":20.25,"l":18.88,"c":19.48,"v":34656},{"d":"2026-03-17","o":19.5,"h":20.8,"l":19.08,"c":19.48,"v":31816},{"d":"2026-03-18","o":19.25,"h":20.5,"l":18.9,"c":20.4,"v":39628},{"d":"2026-03-19","o":20.12,"h":21.08,"l":19.27,"c":19.88,"v":51044},{"d":"2026-03-20","o":20,"h":20.5,"l":18.58,"c":19.23,"v":65780},{"d":"2026-03-23","o":19.5,"h":20.38,"l":18.98,"c":19.55,"v":19660},{"d":"2026-03-24","o":19.42,"h":21,"l":19.25,"c":19.65,"v":34720},{"d":"2026-03-25","o":20.67,"h":21.98,"l":20.1,"c":20.5,"v":46888},{"d":"2026-03-26","o":20.75,"h":23.12,"l":20.35,"c":22.58,"v":88668},{"d":"2026-03-27","o":20.63,"h":26.29,"l":20.63,"c":25.57,"v":189800},{"d":"2026-03-30","o":25.54,"h":28.07,"l":25.48,"c":27.49,"v":167200},{"d":"2026-03-31","o":27.63,"h":27.63,"l":20.35,"c":21.14,"v":233037},{"d":"2026-04-01","o":21.06,"h":21.23,"l":17.87,"c":19.19,"v":139281},{"d":"2026-04-02","o":19.09,"h":22.35,"l":18.35,"c":21.75,"v":70004},{"d":"2026-04-06","o":21.56,"h":24.23,"l":21.56,"c":23.55,"v":50471},{"d":"2026-04-07","o":23.4,"h":24.66,"l":22.6,"c":23.66,"v":82776},{"d":"2026-04-08","o":23.55,"h":25,"l":22.09,"c":23.4,"v":81912},{"d":"2026-04-09","o":23.27,"h":26.31,"l":23.27,"c":25.83,"v":81532},{"d":"2026-04-10","o":25.84,"h":27.23,"l":25.84,"c":26.58,"v":79849},{"d":"2026-04-13","o":26.55,"h":29.4,"l":26.55,"c":29.14,"v":75577},{"d":"2026-04-14","o":29,"h":30,"l":27.57,"c":27.91,"v":83103},{"d":"2026-04-15","o":27.85,"h":29.34,"l":27.85,"c":28.43,"v":76471},{"d":"2026-04-16","o":28.59,"h":29.13,"l":27.19,"c":27.86,"v":66938},{"d":"2026-04-17","o":27.79,"h":30.92,"l":27.79,"c":30.69,"v":73468},{"d":"2026-04-20","o":30.17,"h":33.87,"l":30.08,"c":33.76,"v":109177},{"d":"2026-04-21","o":34.1,"h":35.27,"l":31.74,"c":32.49,"v":86213},{"d":"2026-04-22","o":32.64,"h":33.97,"l":32.11,"c":32.43,"v":78942},{"d":"2026-04-23","o":31.9,"h":33.48,"l":31.03,"c":32.62,"v":61610},{"d":"2026-04-24","o":32.01,"h":33.83,"l":32.01,"c":33.39,"v":60486},{"d":"2026-04-27","o":33.19,"h":34.82,"l":32.65,"c":34.6,"v":68825},{"d":"2026-04-28","o":34.6,"h":36.5,"l":33.41,"c":36.32,"v":72317},{"d":"2026-04-29","o":36.2,"h":36.32,"l":32.3,"c":33.1,"v":103670},{"d":"2026-04-30","o":32.47,"h":35.92,"l":32.47,"c":34.27,"v":69580},{"d":"2026-05-01","o":34.28,"h":37.44,"l":34.28,"c":36.96,"v":77373},{"d":"2026-05-04","o":36.7,"h":38.78,"l":36.4,"c":36.63,"v":78617},{"d":"2026-05-05","o":36.62,"h":38.05,"l":36.2,"c":37.78,"v":70530},{"d":"2026-05-06","o":36.8,"h":43.82,"l":34.4,"c":43.56,"v":112190},{"d":"2026-05-07","o":44.88,"h":46.4,"l":42.45,"c":44.43,"v":103528},{"d":"2026-05-08","o":44,"h":44,"l":37.07,"c":39.78,"v":87006},{"d":"2026-05-11","o":39.94,"h":39.94,"l":35.69,"c":35.84,"v":62749},{"d":"2026-05-12","o":35.15,"h":38.37,"l":33.83,"c":34.93,"v":71866},{"d":"2026-05-13","o":33.72,"h":35.29,"l":32.39,"c":34.95,"v":59330},{"d":"2026-05-14","o":34.67,"h":36.13,"l":33.85,"c":34.06,"v":55266},{"d":"2026-05-15","o":33.33,"h":36.12,"l":33.33,"c":34.39,"v":88739},{"d":"2026-05-18","o":34.15,"h":35.99,"l":32.01,"c":34.69,"v":107307},{"d":"2026-05-19","o":34.6,"h":35.68,"l":33.06,"c":34.87,"v":170070}]