[{"d":"2020-02-12","o":226.4,"h":226.4,"l":226,"c":226,"v":50},{"d":"2020-02-13","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-14","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-18","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-19","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-20","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-21","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-24","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-25","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-26","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-27","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-02-28","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-02","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-03","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-04","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-05","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-06","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-09","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-10","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-11","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2020-03-12","o":177,"h":177,"l":177,"c":177,"v":5},{"d":"2020-03-13","o":177,"h":177,"l":177,"c":177,"v":0},{"d":"2020-03-16","o":160,"h":160,"l":156.4,"c":156.4,"v":10},{"d":"2020-03-17","o":140.8,"h":140.8,"l":140.8,"c":140.8,"v":60},{"d":"2020-03-18","o":140.8,"h":140.8,"l":140.8,"c":140.8,"v":0},{"d":"2020-03-19","o":140.8,"h":140.8,"l":140.8,"c":140.8,"v":0},{"d":"2020-03-20","o":140.8,"h":140.8,"l":126.8,"c":126.8,"v":10},{"d":"2020-03-23","o":123.8,"h":123.8,"l":123.8,"c":123.8,"v":15},{"d":"2020-03-24","o":123.8,"h":123.8,"l":123.8,"c":123.8,"v":0},{"d":"2020-03-25","o":124.6,"h":124.6,"l":124.6,"c":124.6,"v":50},{"d":"2020-03-26","o":124.6,"h":124.6,"l":124.6,"c":124.6,"v":0},{"d":"2020-03-27","o":159.2,"h":160,"l":150,"c":150,"v":55},{"d":"2020-03-30","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2020-03-31","o":146.6,"h":146.6,"l":132,"c":132,"v":15},{"d":"2020-04-01","o":135,"h":135,"l":135,"c":135,"v":5},{"d":"2020-04-02","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2020-04-03","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2020-04-06","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2020-04-07","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2020-04-08","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2020-04-09","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2020-04-13","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2020-04-14","o":164.6,"h":164.6,"l":164.6,"c":164.6,"v":5},{"d":"2020-04-15","o":164.6,"h":164.6,"l":164.6,"c":164.6,"v":0},{"d":"2020-04-16","o":164.6,"h":164.6,"l":164.6,"c":164.6,"v":0},{"d":"2020-04-17","o":170,"h":170,"l":170,"c":170,"v":50},{"d":"2020-04-20","o":170,"h":170,"l":170,"c":170,"v":0},{"d":"2020-04-21","o":170,"h":170,"l":170,"c":170,"v":0},{"d":"2020-04-22","o":163.8,"h":163.8,"l":124.8,"c":140,"v":125},{"d":"2020-04-23","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":15},{"d":"2020-04-24","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-04-27","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-04-28","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-04-29","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-04-30","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-05-01","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-05-04","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-05-05","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-05-06","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-05-07","o":149.2,"h":149.2,"l":149.2,"c":149.2,"v":0},{"d":"2020-05-08","o":163.2,"h":165.8,"l":145.6,"c":145.6,"v":165},{"d":"2020-05-11","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-12","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-13","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-14","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-15","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-18","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-19","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-20","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-21","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-22","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-26","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-27","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-28","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-05-29","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-01","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-02","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-03","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-04","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-05","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-08","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-09","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-10","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-11","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-12","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-15","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-16","o":145.6,"h":145.6,"l":145.6,"c":145.6,"v":0},{"d":"2020-06-17","o":171,"h":239.6,"l":171,"c":235.8,"v":125},{"d":"2020-06-18","o":212.6,"h":212.6,"l":201,"c":211.64,"v":80},{"d":"2020-06-19","o":207.6,"h":207.6,"l":194.54,"c":194.54,"v":45},{"d":"2020-06-22","o":194.54,"h":194.54,"l":194.54,"c":194.54,"v":0},{"d":"2020-06-23","o":192,"h":192,"l":192,"c":192,"v":15},{"d":"2020-06-24","o":191.4,"h":191.4,"l":182.4,"c":182.4,"v":45},{"d":"2020-06-25","o":206,"h":206,"l":183.2,"c":196.6,"v":110},{"d":"2020-06-26","o":196.6,"h":196.6,"l":196.6,"c":196.6,"v":0},{"d":"2020-06-29","o":191,"h":191.2,"l":163.72,"c":180,"v":100},{"d":"2020-06-30","o":189.2,"h":189.2,"l":174.34,"c":174.34,"v":50},{"d":"2020-07-01","o":196.4,"h":196.4,"l":176.8,"c":176.8,"v":25},{"d":"2020-07-02","o":188.9,"h":188.9,"l":188.9,"c":188.9,"v":5},{"d":"2020-07-06","o":183.8,"h":183.8,"l":183.8,"c":183.8,"v":30},{"d":"2020-07-07","o":184.2,"h":184.2,"l":184.2,"c":184.2,"v":35},{"d":"2020-07-08","o":183.2,"h":183.2,"l":183.2,"c":183.2,"v":5},{"d":"2020-07-09","o":208.8,"h":209,"l":208.8,"c":209,"v":15},{"d":"2020-07-10","o":191.2,"h":207,"l":191.2,"c":207,"v":15},{"d":"2020-07-13","o":207,"h":207,"l":207,"c":207,"v":0},{"d":"2020-07-14","o":207,"h":207,"l":207,"c":207,"v":0},{"d":"2020-07-15","o":179.6,"h":180.02,"l":179.6,"c":180,"v":25},{"d":"2020-07-16","o":180,"h":180,"l":170.4,"c":170.4,"v":45},{"d":"2020-07-17","o":170.4,"h":170.4,"l":170.4,"c":170.4,"v":0},{"d":"2020-07-20","o":170.4,"h":170.4,"l":170.4,"c":170.4,"v":0},{"d":"2020-07-21","o":170.4,"h":170.4,"l":170.4,"c":170.4,"v":0},{"d":"2020-07-22","o":170.4,"h":170.4,"l":170.4,"c":170.4,"v":0},{"d":"2020-07-23","o":152.8,"h":152.8,"l":140,"c":140,"v":50},{"d":"2020-07-24","o":166.2,"h":230,"l":160.2,"c":188,"v":1210},{"d":"2020-07-27","o":199.2,"h":199.2,"l":185.2,"c":194.6,"v":275},{"d":"2020-07-28","o":178.6,"h":190.98,"l":173,"c":173,"v":265},{"d":"2020-07-29","o":190,"h":190,"l":171.1,"c":171.2,"v":45},{"d":"2020-07-30","o":188.6,"h":188.6,"l":181,"c":181,"v":40},{"d":"2020-07-31","o":185.9,"h":185.9,"l":185.9,"c":185.9,"v":30},{"d":"2020-08-03","o":185.9,"h":185.9,"l":185.9,"c":185.9,"v":5},{"d":"2020-08-04","o":203,"h":203,"l":203,"c":203,"v":35},{"d":"2020-08-05","o":214.8,"h":214.8,"l":214.8,"c":214.8,"v":35},{"d":"2020-08-06","o":232.6,"h":232.6,"l":232.44,"c":232.44,"v":55},{"d":"2020-08-07","o":273.4,"h":750.4,"l":273.4,"c":420,"v":830},{"d":"2020-08-10","o":352.8,"h":352.8,"l":288.8,"c":293.7,"v":735},{"d":"2020-08-11","o":282.8,"h":299.8,"l":276.6,"c":288.66,"v":240},{"d":"2020-08-12","o":285.8,"h":347.8,"l":280,"c":288.2,"v":785},{"d":"2020-08-13","o":280,"h":308.8,"l":259,"c":293.22,"v":240},{"d":"2020-08-14","o":289.8,"h":312.3,"l":260,"c":260,"v":185},{"d":"2020-08-17","o":270,"h":270,"l":270,"c":270,"v":25},{"d":"2020-08-18","o":270.4,"h":280.2,"l":270.4,"c":280.2,"v":30},{"d":"2020-08-19","o":280,"h":280,"l":280,"c":280,"v":10},{"d":"2020-08-20","o":280.4,"h":292.42,"l":276.1,"c":276.2,"v":45},{"d":"2020-08-21","o":290,"h":346.2,"l":274,"c":282,"v":960},{"d":"2020-08-24","o":300.2,"h":300.2,"l":280,"c":280.1,"v":235},{"d":"2020-08-25","o":294,"h":295.8,"l":270.2,"c":280,"v":60},{"d":"2020-08-26","o":288,"h":288,"l":288,"c":288,"v":25},{"d":"2020-08-27","o":280,"h":284,"l":229.6,"c":238,"v":750},{"d":"2020-08-28","o":293.4,"h":321.6,"l":267.4,"c":285.4,"v":1305},{"d":"2020-08-31","o":307.4,"h":312,"l":280.1,"c":299.2,"v":275},{"d":"2020-09-01","o":292,"h":292,"l":260.2,"c":280.2,"v":55},{"d":"2020-09-02","o":283,"h":294,"l":283,"c":294,"v":30},{"d":"2020-09-03","o":294.7,"h":294.7,"l":233,"c":233,"v":155},{"d":"2020-09-04","o":274,"h":304.4,"l":273.22,"c":295.4,"v":690},{"d":"2020-09-08","o":293.8,"h":293.8,"l":266.32,"c":276.58,"v":265},{"d":"2020-09-09","o":265.2,"h":277.12,"l":265.2,"c":277.12,"v":35},{"d":"2020-09-10","o":262.6,"h":262.6,"l":262.6,"c":262.6,"v":45},{"d":"2020-09-11","o":251,"h":262.2,"l":251,"c":252,"v":120},{"d":"2020-09-14","o":255.4,"h":269,"l":235.6,"c":235.6,"v":85},{"d":"2020-09-15","o":235.6,"h":235.6,"l":235.6,"c":235.6,"v":0},{"d":"2020-09-16","o":235.6,"h":235.6,"l":235.6,"c":235.6,"v":0},{"d":"2020-09-17","o":270.38,"h":270.38,"l":270.38,"c":270.38,"v":30},{"d":"2020-09-18","o":272.4,"h":272.4,"l":245.2,"c":245.2,"v":45},{"d":"2020-09-21","o":254.2,"h":254.64,"l":253.4,"c":254.64,"v":30},{"d":"2020-09-22","o":254.64,"h":254.64,"l":254.64,"c":254.64,"v":0},{"d":"2020-09-23","o":229.4,"h":232,"l":228.4,"c":231,"v":60},{"d":"2020-09-24","o":241.4,"h":247,"l":241.4,"c":247,"v":35},{"d":"2020-09-25","o":247,"h":247,"l":247,"c":247,"v":0},{"d":"2020-09-28","o":247,"h":247,"l":247,"c":247,"v":0},{"d":"2020-09-29","o":240.8,"h":240.8,"l":240.8,"c":240.8,"v":5},{"d":"2020-09-30","o":245.4,"h":245.4,"l":245.4,"c":245.4,"v":10},{"d":"2020-10-01","o":245.4,"h":245.4,"l":245.4,"c":245.4,"v":0},{"d":"2020-10-02","o":262.7,"h":262.7,"l":262.7,"c":262.7,"v":10},{"d":"2020-10-05","o":253.62,"h":253.62,"l":253.62,"c":253.62,"v":15},{"d":"2020-10-06","o":253.62,"h":253.62,"l":253.62,"c":253.62,"v":0},{"d":"2020-10-07","o":253.62,"h":253.62,"l":253.62,"c":253.62,"v":0},{"d":"2020-10-08","o":253.62,"h":253.62,"l":253.62,"c":253.62,"v":0},{"d":"2020-10-09","o":253.62,"h":253.62,"l":253.62,"c":253.62,"v":0},{"d":"2020-10-12","o":253.62,"h":253.62,"l":253.62,"c":253.62,"v":0},{"d":"2020-10-13","o":235.4,"h":235.4,"l":235.4,"c":235.4,"v":10},{"d":"2020-10-14","o":244.8,"h":244.8,"l":244,"c":244,"v":55},{"d":"2020-10-15","o":244,"h":244,"l":244,"c":244,"v":0},{"d":"2020-10-16","o":244,"h":244,"l":244,"c":244,"v":0},{"d":"2020-10-19","o":254.4,"h":254.4,"l":249.1,"c":249.1,"v":20},{"d":"2020-10-20","o":249.1,"h":249.1,"l":249.1,"c":249.1,"v":5},{"d":"2020-10-21","o":249.1,"h":249.1,"l":249.1,"c":249.1,"v":0},{"d":"2020-10-22","o":249.1,"h":249.1,"l":249.1,"c":249.1,"v":5},{"d":"2020-10-23","o":249.1,"h":249.1,"l":249.1,"c":249.1,"v":0},{"d":"2020-10-26","o":249.1,"h":249.1,"l":249.1,"c":249.1,"v":0},{"d":"2020-10-27","o":249.1,"h":249.1,"l":249.1,"c":249.1,"v":0},{"d":"2020-10-28","o":220.6,"h":220.6,"l":220.6,"c":220.6,"v":5},{"d":"2020-10-29","o":220.6,"h":220.6,"l":220.6,"c":220.6,"v":0},{"d":"2020-10-30","o":220.6,"h":220.6,"l":220.6,"c":220.6,"v":0},{"d":"2020-11-02","o":220.6,"h":220.6,"l":220.6,"c":220.6,"v":0},{"d":"2020-11-03","o":237.72,"h":237.72,"l":228.44,"c":228.44,"v":10},{"d":"2020-11-04","o":228.44,"h":228.44,"l":228.44,"c":228.44,"v":0},{"d":"2020-11-05","o":228.44,"h":228.44,"l":228.44,"c":228.44,"v":0},{"d":"2020-11-06","o":226.6,"h":226.6,"l":226.6,"c":226.6,"v":5},{"d":"2020-11-09","o":210.6,"h":227.2,"l":210.6,"c":227.2,"v":20},{"d":"2020-11-10","o":227.2,"h":227.2,"l":227.2,"c":227.2,"v":0},{"d":"2020-11-11","o":227.2,"h":227.2,"l":227.2,"c":227.2,"v":0},{"d":"2020-11-12","o":237.6,"h":237.8,"l":237.6,"c":237.8,"v":15},{"d":"2020-11-13","o":237.8,"h":237.8,"l":237.8,"c":237.8,"v":0},{"d":"2020-11-16","o":237.8,"h":237.8,"l":237.8,"c":237.8,"v":0},{"d":"2020-11-17","o":241.2,"h":241.2,"l":241.2,"c":241.2,"v":20},{"d":"2020-11-18","o":240,"h":247.8,"l":236,"c":240,"v":175},{"d":"2020-11-19","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2020-11-20","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2020-11-23","o":223.12,"h":229.08,"l":221,"c":221,"v":40},{"d":"2020-11-24","o":221,"h":221,"l":221,"c":221,"v":25},{"d":"2020-11-25","o":221,"h":221,"l":221,"c":221,"v":5},{"d":"2020-11-27","o":212.36,"h":212.36,"l":212.36,"c":212.36,"v":35},{"d":"2020-11-30","o":221,"h":221,"l":195.8,"c":195.8,"v":65},{"d":"2020-12-01","o":213.8,"h":221.62,"l":198.6,"c":200.2,"v":75},{"d":"2020-12-02","o":212.2,"h":212.2,"l":211.2,"c":211.2,"v":25},{"d":"2020-12-03","o":211.2,"h":211.2,"l":211.2,"c":211.2,"v":0},{"d":"2020-12-04","o":211.2,"h":211.2,"l":211.2,"c":211.2,"v":0},{"d":"2020-12-07","o":224.98,"h":224.98,"l":221.8,"c":221.8,"v":15},{"d":"2020-12-08","o":213.42,"h":213.42,"l":208.42,"c":208.42,"v":15},{"d":"2020-12-09","o":211.86,"h":257,"l":208.2,"c":257,"v":200},{"d":"2020-12-10","o":247.2,"h":249.8,"l":230,"c":249.8,"v":975},{"d":"2020-12-11","o":327,"h":327,"l":236,"c":236,"v":285},{"d":"2020-12-14","o":238,"h":238,"l":221.04,"c":237.12,"v":95},{"d":"2020-12-15","o":235.62,"h":264.8,"l":235.62,"c":252,"v":575},{"d":"2020-12-16","o":253.82,"h":257.8,"l":226.8,"c":257.8,"v":320},{"d":"2020-12-17","o":264.2,"h":264.2,"l":225.5,"c":240,"v":390},{"d":"2020-12-18","o":241.52,"h":269.8,"l":228.52,"c":243.24,"v":710},{"d":"2020-12-21","o":261,"h":261,"l":250,"c":250,"v":70},{"d":"2020-12-22","o":283.6,"h":283.6,"l":230,"c":239.7,"v":225},{"d":"2020-12-23","o":244,"h":258,"l":242,"c":250,"v":230},{"d":"2020-12-24","o":260,"h":700,"l":260,"c":483.8,"v":27560},{"d":"2020-12-28","o":359.6,"h":359.6,"l":280,"c":280.4,"v":10210},{"d":"2020-12-29","o":268.4,"h":296.4,"l":268.4,"c":291,"v":1420},{"d":"2020-12-30","o":262.4,"h":290,"l":262.4,"c":286,"v":765},{"d":"2020-12-31","o":265.2,"h":284.6,"l":249.2,"c":268,"v":925},{"d":"2021-01-04","o":275.8,"h":285.8,"l":253.2,"c":282.2,"v":540},{"d":"2021-01-05","o":278.8,"h":278.8,"l":273,"c":275.6,"v":560},{"d":"2021-01-06","o":270,"h":274,"l":259.6,"c":268,"v":535},{"d":"2021-01-07","o":216.6,"h":216.6,"l":207.2,"c":210.2,"v":19855},{"d":"2021-01-08","o":212,"h":214,"l":211.2,"c":214,"v":3885},{"d":"2021-01-11","o":207.8,"h":215.6,"l":207.8,"c":211,"v":1175},{"d":"2021-01-12","o":207.2,"h":213.2,"l":206,"c":207.6,"v":1435},{"d":"2021-01-13","o":211.8,"h":213.6,"l":206,"c":207.6,"v":1305},{"d":"2021-01-14","o":214,"h":218,"l":210.2,"c":214.8,"v":1675},{"d":"2021-01-15","o":211.8,"h":217,"l":208,"c":214,"v":590},{"d":"2021-01-19","o":214.4,"h":218,"l":207.6,"c":210.2,"v":2025},{"d":"2021-01-20","o":211.6,"h":214.6,"l":209,"c":212.5,"v":1285},{"d":"2021-01-21","o":332.28,"h":377.4,"l":250.2,"c":258.8,"v":210755},{"d":"2021-01-22","o":247.8,"h":249,"l":230.4,"c":242.4,"v":14980},{"d":"2021-01-25","o":235.8,"h":235.8,"l":226.4,"c":232,"v":5680},{"d":"2021-01-26","o":228,"h":232,"l":223.2,"c":224.2,"v":3875},{"d":"2021-01-27","o":220,"h":230,"l":218,"c":222,"v":6170},{"d":"2021-01-28","o":224.94,"h":226.4,"l":219.4,"c":221,"v":2310},{"d":"2021-01-29","o":227.7,"h":228.16,"l":211.8,"c":215.1,"v":2455},{"d":"2021-02-01","o":211.6,"h":229.6,"l":211.6,"c":223.2,"v":2220},{"d":"2021-02-02","o":230.6,"h":237.4,"l":229,"c":231.2,"v":2280},{"d":"2021-02-03","o":228.4,"h":233.84,"l":224.2,"c":226.8,"v":990},{"d":"2021-02-04","o":230.52,"h":231.88,"l":227,"c":228.2,"v":1025},{"d":"2021-02-05","o":229.2,"h":231.4,"l":225.2,"c":228.2,"v":890},{"d":"2021-02-08","o":235.4,"h":247.2,"l":235.4,"c":235.4,"v":2630},{"d":"2021-02-09","o":241,"h":243.6,"l":230,"c":234.6,"v":2055},{"d":"2021-02-10","o":236.2,"h":238.8,"l":228.8,"c":230.4,"v":1240},{"d":"2021-02-11","o":232,"h":236.2,"l":226,"c":228,"v":1355},{"d":"2021-02-12","o":228.76,"h":234.8,"l":226.2,"c":230.4,"v":945},{"d":"2021-02-16","o":250,"h":252.92,"l":236.4,"c":241.8,"v":8780},{"d":"2021-02-17","o":244,"h":245.7,"l":235.4,"c":242.2,"v":1295},{"d":"2021-02-18","o":237.6,"h":250,"l":237.2,"c":245.6,"v":4430},{"d":"2021-02-19","o":251.8,"h":252.94,"l":240.2,"c":245.8,"v":1420},{"d":"2021-02-22","o":244.8,"h":246.6,"l":240,"c":240.2,"v":870},{"d":"2021-02-23","o":237.2,"h":237.3,"l":226.8,"c":226.8,"v":1530},{"d":"2021-02-24","o":232.9,"h":237,"l":228,"c":235.2,"v":1045},{"d":"2021-02-25","o":233,"h":235.14,"l":226,"c":226.08,"v":665},{"d":"2021-02-26","o":225,"h":230.2,"l":210.96,"c":213,"v":1660},{"d":"2021-03-01","o":230,"h":238.2,"l":220.7,"c":224,"v":1660},{"d":"2021-03-02","o":229.6,"h":234,"l":224.8,"c":231.92,"v":655},{"d":"2021-03-03","o":230,"h":230.2,"l":219,"c":219,"v":450},{"d":"2021-03-04","o":221.14,"h":223,"l":201.2,"c":207.4,"v":1470},{"d":"2021-03-05","o":214.66,"h":214.66,"l":202,"c":210.8,"v":2370},{"d":"2021-03-08","o":212.4,"h":215.74,"l":207.8,"c":211.6,"v":455},{"d":"2021-03-09","o":212.94,"h":222.4,"l":212.94,"c":214.6,"v":340},{"d":"2021-03-10","o":222.2,"h":222.2,"l":219.58,"c":221.4,"v":155},{"d":"2021-03-11","o":217.4,"h":222.2,"l":212.6,"c":222.2,"v":735},{"d":"2021-03-12","o":216.8,"h":224.76,"l":214.2,"c":215.8,"v":440},{"d":"2021-03-15","o":217.86,"h":226.6,"l":212.4,"c":218.2,"v":580},{"d":"2021-03-16","o":218.8,"h":222.86,"l":213.6,"c":214,"v":600},{"d":"2021-03-17","o":215.2,"h":215.4,"l":211.2,"c":212,"v":170},{"d":"2021-03-18","o":216,"h":225,"l":207.4,"c":207.4,"v":595},{"d":"2021-03-19","o":214.6,"h":220,"l":213.72,"c":220,"v":385},{"d":"2021-03-22","o":218,"h":220,"l":217.2,"c":217.2,"v":140},{"d":"2021-03-23","o":217.4,"h":217.4,"l":196.1,"c":196.4,"v":635},{"d":"2021-03-24","o":206.2,"h":219.4,"l":200,"c":205.8,"v":510},{"d":"2021-03-25","o":205.42,"h":210,"l":202.6,"c":202.6,"v":385},{"d":"2021-03-26","o":214.6,"h":214.8,"l":205.9,"c":210,"v":660},{"d":"2021-03-29","o":209.8,"h":216.4,"l":205.6,"c":213.8,"v":465},{"d":"2021-03-30","o":209.6,"h":210.88,"l":202.6,"c":208,"v":140},{"d":"2021-03-31","o":209,"h":213.4,"l":206.6,"c":210,"v":500},{"d":"2021-04-01","o":214,"h":215,"l":211.2,"c":211.2,"v":135},{"d":"2021-04-05","o":211,"h":211,"l":211,"c":211,"v":25},{"d":"2021-04-06","o":210.6,"h":214,"l":209,"c":210,"v":115},{"d":"2021-04-07","o":215.6,"h":219.4,"l":213,"c":213,"v":610},{"d":"2021-04-08","o":211.8,"h":212,"l":208.4,"c":209.8,"v":310},{"d":"2021-04-09","o":208.6,"h":208.6,"l":201.2,"c":202.2,"v":245},{"d":"2021-04-12","o":207.8,"h":213.6,"l":205.6,"c":210,"v":1080},{"d":"2021-04-13","o":207,"h":209.8,"l":202,"c":209.8,"v":360},{"d":"2021-04-14","o":207.2,"h":210,"l":204.6,"c":209.4,"v":285},{"d":"2021-04-15","o":204.2,"h":207.8,"l":202.6,"c":205,"v":310},{"d":"2021-04-16","o":209,"h":209,"l":200.6,"c":205,"v":805},{"d":"2021-04-19","o":208,"h":210,"l":201.4,"c":205.6,"v":320},{"d":"2021-04-20","o":208.6,"h":209,"l":202.2,"c":203,"v":760},{"d":"2021-04-21","o":216,"h":216,"l":207.6,"c":210.8,"v":1960},{"d":"2021-04-22","o":206.8,"h":214.4,"l":206.8,"c":212,"v":515},{"d":"2021-04-23","o":208.6,"h":213.84,"l":208.6,"c":212.2,"v":205},{"d":"2021-04-26","o":211.4,"h":211.4,"l":202,"c":205,"v":175},{"d":"2021-04-27","o":207,"h":212.72,"l":207,"c":209.4,"v":250},{"d":"2021-04-28","o":205.4,"h":215.6,"l":205.2,"c":213,"v":305},{"d":"2021-04-29","o":206.6,"h":206.6,"l":195,"c":199.8,"v":495},{"d":"2021-04-30","o":201.4,"h":204,"l":195.6,"c":195.6,"v":180},{"d":"2021-05-03","o":205.8,"h":207,"l":204,"c":206.2,"v":165},{"d":"2021-05-04","o":202.2,"h":206,"l":194.52,"c":194.7,"v":710},{"d":"2021-05-05","o":196.94,"h":198.8,"l":195.2,"c":195.4,"v":80},{"d":"2021-05-06","o":203.2,"h":203.2,"l":191.4,"c":191.4,"v":95},{"d":"2021-05-07","o":199,"h":199.4,"l":191.6,"c":198,"v":370},{"d":"2021-05-10","o":197.8,"h":198.8,"l":195.4,"c":198.2,"v":300},{"d":"2021-05-11","o":192.4,"h":193.8,"l":191.8,"c":193.4,"v":445},{"d":"2021-05-12","o":190.6,"h":195.8,"l":181.4,"c":181.8,"v":285},{"d":"2021-05-13","o":194.8,"h":194.8,"l":177.6,"c":178.2,"v":195},{"d":"2021-05-14","o":193,"h":200,"l":187,"c":193,"v":575},{"d":"2021-05-17","o":205,"h":207.9,"l":198,"c":200.2,"v":255},{"d":"2021-05-18","o":197.8,"h":201.9,"l":197.2,"c":197.2,"v":90},{"d":"2021-05-19","o":200.6,"h":204,"l":197.2,"c":204,"v":470},{"d":"2021-05-20","o":198.8,"h":200,"l":192.48,"c":199.4,"v":285},{"d":"2021-05-21","o":196.2,"h":201,"l":196.2,"c":200,"v":120},{"d":"2021-05-24","o":196,"h":200,"l":196,"c":200,"v":240},{"d":"2021-05-25","o":198,"h":199.8,"l":197.8,"c":199.8,"v":85},{"d":"2021-05-26","o":195,"h":204,"l":191,"c":204,"v":60},{"d":"2021-05-27","o":195,"h":198.9,"l":195,"c":196.2,"v":255},{"d":"2021-05-28","o":199.8,"h":200,"l":187,"c":187,"v":70},{"d":"2021-06-01","o":204.8,"h":205.8,"l":200.2,"c":203.6,"v":310},{"d":"2021-06-02","o":196.2,"h":207.6,"l":196.2,"c":200.2,"v":50},{"d":"2021-06-03","o":204.02,"h":204.02,"l":196,"c":196,"v":135},{"d":"2021-06-04","o":202,"h":202,"l":198,"c":200,"v":100},{"d":"2021-06-07","o":207.4,"h":207.4,"l":202.6,"c":202.6,"v":90},{"d":"2021-06-08","o":211.6,"h":212,"l":207.8,"c":207.8,"v":85},{"d":"2021-06-09","o":206.6,"h":206.6,"l":206.6,"c":206.6,"v":30},{"d":"2021-06-10","o":208,"h":216,"l":203.66,"c":211.4,"v":760},{"d":"2021-06-11","o":208.4,"h":229.6,"l":206.4,"c":225,"v":1400},{"d":"2021-06-14","o":216,"h":219.6,"l":208.6,"c":216,"v":370},{"d":"2021-06-15","o":209.8,"h":220,"l":206.2,"c":220,"v":285},{"d":"2021-06-16","o":206.6,"h":219.4,"l":206.6,"c":217.4,"v":590},{"d":"2021-06-17","o":217.4,"h":217.4,"l":217.4,"c":217.4,"v":20},{"d":"2021-06-18","o":207,"h":212.1,"l":203,"c":205,"v":500},{"d":"2021-06-21","o":203.6,"h":204.2,"l":203.6,"c":204.2,"v":35},{"d":"2021-06-22","o":203,"h":203.8,"l":189.08,"c":193,"v":445},{"d":"2021-06-23","o":207.4,"h":207.4,"l":200.8,"c":200.88,"v":100},{"d":"2021-06-24","o":205.6,"h":205.6,"l":204.8,"c":204.8,"v":20},{"d":"2021-06-25","o":203.8,"h":204,"l":202,"c":202.5,"v":225},{"d":"2021-06-28","o":203.52,"h":204,"l":199.2,"c":200,"v":75},{"d":"2021-06-29","o":202.8,"h":207,"l":201.66,"c":201.68,"v":325},{"d":"2021-06-30","o":204.8,"h":204.8,"l":191.18,"c":191.18,"v":25},{"d":"2021-07-01","o":201.2,"h":218,"l":191.4,"c":218,"v":110},{"d":"2021-07-02","o":210,"h":210,"l":200.6,"c":204.8,"v":120},{"d":"2021-07-06","o":203.8,"h":203.8,"l":199.8,"c":199.8,"v":100},{"d":"2021-07-07","o":199.6,"h":199.8,"l":191.4,"c":192.2,"v":275},{"d":"2021-07-08","o":194.4,"h":201,"l":192.2,"c":193,"v":135},{"d":"2021-07-09","o":192.6,"h":192.6,"l":192.6,"c":192.6,"v":40},{"d":"2021-07-12","o":199.6,"h":199.6,"l":192.4,"c":196.6,"v":150},{"d":"2021-07-13","o":192.2,"h":198.8,"l":181.6,"c":190,"v":2600},{"d":"2021-07-14","o":196.5,"h":204,"l":183.08,"c":184.6,"v":855},{"d":"2021-07-15","o":197,"h":197,"l":185.8,"c":193,"v":630},{"d":"2021-07-16","o":188.4,"h":192.88,"l":181,"c":181.8,"v":315},{"d":"2021-07-19","o":189,"h":189,"l":187,"c":187,"v":45},{"d":"2021-07-20","o":189.6,"h":190.3,"l":181.84,"c":181.84,"v":115},{"d":"2021-07-21","o":190.72,"h":194.6,"l":187.1,"c":187.74,"v":70},{"d":"2021-07-22","o":191.4,"h":199.2,"l":191.4,"c":192.22,"v":70},{"d":"2021-07-23","o":195.6,"h":195.6,"l":186,"c":186,"v":100},{"d":"2021-07-26","o":191.8,"h":193,"l":187.24,"c":192,"v":95},{"d":"2021-07-27","o":190.6,"h":191,"l":188,"c":191,"v":50},{"d":"2021-07-28","o":187.3,"h":187.3,"l":180,"c":180,"v":65},{"d":"2021-07-29","o":192.78,"h":192.8,"l":182,"c":182,"v":110},{"d":"2021-07-30","o":191.2,"h":198,"l":191.2,"c":197,"v":380},{"d":"2021-08-02","o":194.4,"h":200.2,"l":181.6,"c":181.6,"v":65},{"d":"2021-08-03","o":200.6,"h":200.8,"l":194.2,"c":196.5,"v":385},{"d":"2021-08-04","o":199.4,"h":199.4,"l":196.9,"c":196.9,"v":40},{"d":"2021-08-05","o":198.6,"h":198.6,"l":198.6,"c":198.6,"v":60},{"d":"2021-08-06","o":202.2,"h":202.4,"l":197.4,"c":197.4,"v":120},{"d":"2021-08-09","o":200.2,"h":205,"l":200.2,"c":203,"v":165},{"d":"2021-08-10","o":203,"h":203,"l":203,"c":203,"v":0},{"d":"2021-08-11","o":197.36,"h":202.2,"l":197.36,"c":197.4,"v":65},{"d":"2021-08-12","o":194.8,"h":200,"l":194.2,"c":200,"v":90},{"d":"2021-08-13","o":200.7,"h":200.7,"l":197.26,"c":198.6,"v":40},{"d":"2021-08-16","o":199,"h":203,"l":193.8,"c":193.8,"v":105},{"d":"2021-08-17","o":203.8,"h":204.8,"l":197.8,"c":198,"v":245},{"d":"2021-08-18","o":200.68,"h":200.68,"l":184.8,"c":188.2,"v":275},{"d":"2021-08-19","o":197.4,"h":204.4,"l":197.4,"c":201.02,"v":275},{"d":"2021-08-20","o":198.32,"h":198.32,"l":197.4,"c":197.8,"v":40},{"d":"2021-08-23","o":198.8,"h":200,"l":194.4,"c":197.8,"v":595},{"d":"2021-08-24","o":200,"h":204,"l":190,"c":199,"v":460},{"d":"2021-08-25","o":198,"h":198,"l":198,"c":198,"v":5},{"d":"2021-08-26","o":198.6,"h":199.2,"l":190,"c":190.6,"v":335},{"d":"2021-08-27","o":202.98,"h":202.98,"l":193.52,"c":193.52,"v":60},{"d":"2021-08-30","o":198.8,"h":198.8,"l":194,"c":194,"v":80},{"d":"2021-08-31","o":199,"h":199.06,"l":194.5,"c":194.5,"v":45},{"d":"2021-09-01","o":195.2,"h":195.2,"l":195.2,"c":195.2,"v":15},{"d":"2021-09-02","o":199.8,"h":199.8,"l":195.2,"c":195.2,"v":20},{"d":"2021-09-03","o":201,"h":205.6,"l":189.8,"c":189.8,"v":135},{"d":"2021-09-07","o":203.4,"h":204,"l":180,"c":186.48,"v":570},{"d":"2021-09-08","o":198,"h":198,"l":185.8,"c":185.8,"v":100},{"d":"2021-09-09","o":191.4,"h":200,"l":191.4,"c":196.3,"v":80},{"d":"2021-09-10","o":196.2,"h":199,"l":196.2,"c":199,"v":185},{"d":"2021-09-13","o":195.8,"h":196.54,"l":191.6,"c":191.6,"v":60},{"d":"2021-09-14","o":191.6,"h":191.6,"l":191.6,"c":191.6,"v":0},{"d":"2021-09-15","o":197.8,"h":197.8,"l":194.2,"c":194.2,"v":25},{"d":"2021-09-16","o":193.6,"h":193.6,"l":193.6,"c":193.6,"v":10},{"d":"2021-09-17","o":191,"h":191,"l":184.8,"c":184.8,"v":140},{"d":"2021-09-20","o":186.2,"h":195,"l":186.2,"c":187,"v":190},{"d":"2021-09-21","o":192.9,"h":192.9,"l":192.9,"c":192.9,"v":25},{"d":"2021-09-22","o":187.8,"h":194,"l":187.66,"c":194,"v":285},{"d":"2021-09-23","o":191.5,"h":191.5,"l":191.5,"c":191.5,"v":30},{"d":"2021-09-24","o":190,"h":194,"l":187.2,"c":194,"v":65},{"d":"2021-09-27","o":189,"h":189,"l":189,"c":189,"v":15},{"d":"2021-09-28","o":189,"h":189,"l":189,"c":189,"v":0},{"d":"2021-09-29","o":186.8,"h":186.8,"l":182,"c":182,"v":145},{"d":"2021-09-30","o":186.6,"h":186.6,"l":180.2,"c":180.2,"v":75},{"d":"2021-10-01","o":185,"h":186,"l":181,"c":181,"v":90},{"d":"2021-10-04","o":187.94,"h":187.94,"l":187.94,"c":187.94,"v":15},{"d":"2021-10-05","o":186.6,"h":186.6,"l":180,"c":180,"v":65},{"d":"2021-10-06","o":181.6,"h":181.6,"l":181.6,"c":181.6,"v":80},{"d":"2021-10-07","o":180.6,"h":180.6,"l":178.2,"c":178.2,"v":130},{"d":"2021-10-08","o":179.8,"h":180.2,"l":179.8,"c":180.2,"v":35},{"d":"2021-10-11","o":177.8,"h":178.3,"l":173.6,"c":173.6,"v":225},{"d":"2021-10-12","o":173.6,"h":173.6,"l":173.6,"c":173.6,"v":0},{"d":"2021-10-13","o":172.24,"h":172.24,"l":165.6,"c":169.6,"v":145},{"d":"2021-10-14","o":170.2,"h":170.2,"l":170.2,"c":170.2,"v":10},{"d":"2021-10-15","o":170.2,"h":170.2,"l":170.2,"c":170.2,"v":0},{"d":"2021-10-18","o":165.6,"h":165.6,"l":163.2,"c":163.2,"v":95},{"d":"2021-10-19","o":164,"h":164,"l":164,"c":164,"v":25},{"d":"2021-10-20","o":165.14,"h":165.14,"l":164.3,"c":164.3,"v":30},{"d":"2021-10-21","o":163,"h":163,"l":157.6,"c":157.6,"v":160},{"d":"2021-10-22","o":158.44,"h":158.6,"l":157.6,"c":157.6,"v":115},{"d":"2021-10-25","o":156.3,"h":157.6,"l":156.3,"c":157.6,"v":25},{"d":"2021-10-26","o":157.1,"h":165.2,"l":150.2,"c":157.4,"v":65},{"d":"2021-10-27","o":150.94,"h":151,"l":150.2,"c":151,"v":40},{"d":"2021-10-28","o":154,"h":158.8,"l":154,"c":158.8,"v":30},{"d":"2021-10-29","o":157.8,"h":157.8,"l":157.8,"c":157.8,"v":25},{"d":"2021-11-01","o":157.4,"h":157.4,"l":157.4,"c":157.4,"v":20},{"d":"2021-11-02","o":175.4,"h":175.4,"l":165.8,"c":165.8,"v":140},{"d":"2021-11-03","o":174.8,"h":174.8,"l":152.2,"c":158.6,"v":270},{"d":"2021-11-04","o":166.8,"h":166.8,"l":166.2,"c":166.2,"v":120},{"d":"2021-11-05","o":167.6,"h":167.6,"l":167.6,"c":167.6,"v":15},{"d":"2021-11-08","o":163.2,"h":164,"l":163.2,"c":164,"v":65},{"d":"2021-11-09","o":161.8,"h":166.6,"l":161.8,"c":166.6,"v":55},{"d":"2021-11-10","o":157.2,"h":159.6,"l":157.2,"c":159.6,"v":210},{"d":"2021-11-11","o":157,"h":157,"l":154.6,"c":154.6,"v":35},{"d":"2021-11-12","o":154.6,"h":154.6,"l":154.6,"c":154.6,"v":0},{"d":"2021-11-15","o":159,"h":160.82,"l":159,"c":160.82,"v":50},{"d":"2021-11-16","o":159.6,"h":159.7,"l":156,"c":157,"v":150},{"d":"2021-11-17","o":156.2,"h":156.76,"l":150.2,"c":150.2,"v":290},{"d":"2021-11-18","o":153.3,"h":153.3,"l":150,"c":150,"v":30},{"d":"2021-11-19","o":151.2,"h":154.54,"l":142.4,"c":142.4,"v":85},{"d":"2021-11-22","o":149.8,"h":154,"l":142.4,"c":145.4,"v":85},{"d":"2021-11-23","o":149.8,"h":150,"l":139.4,"c":139.8,"v":590},{"d":"2021-11-24","o":148.4,"h":151.6,"l":140.8,"c":146.3,"v":260},{"d":"2021-11-26","o":142,"h":142.4,"l":142,"c":142.4,"v":50},{"d":"2021-11-29","o":143.62,"h":145.1,"l":138.2,"c":138.2,"v":135},{"d":"2021-11-30","o":140.2,"h":140.2,"l":140.2,"c":140.2,"v":125},{"d":"2021-12-01","o":142.2,"h":142.2,"l":139.8,"c":139.8,"v":40},{"d":"2021-12-02","o":140,"h":140,"l":137.2,"c":137.2,"v":60},{"d":"2021-12-03","o":138.8,"h":138.8,"l":133.04,"c":138.6,"v":205},{"d":"2021-12-06","o":131.4,"h":134.8,"l":128.2,"c":128.2,"v":240},{"d":"2021-12-07","o":128.2,"h":128.2,"l":128.2,"c":128.2,"v":25},{"d":"2021-12-08","o":133,"h":133,"l":129.8,"c":130.64,"v":165},{"d":"2021-12-09","o":131.2,"h":139.6,"l":131.2,"c":133.6,"v":235},{"d":"2021-12-10","o":138,"h":138,"l":119,"c":129.4,"v":185},{"d":"2021-12-13","o":131.6,"h":131.62,"l":127.2,"c":127.2,"v":140},{"d":"2021-12-14","o":129.6,"h":133,"l":121.4,"c":129,"v":205},{"d":"2021-12-15","o":136,"h":140,"l":129.8,"c":130.2,"v":680},{"d":"2021-12-16","o":134.4,"h":145,"l":134,"c":143.6,"v":310},{"d":"2021-12-17","o":131.8,"h":137.6,"l":131.8,"c":137.6,"v":680},{"d":"2021-12-20","o":135.8,"h":135.8,"l":133.6,"c":133.6,"v":45},{"d":"2021-12-21","o":135,"h":139.2,"l":131.8,"c":139.2,"v":145},{"d":"2021-12-22","o":134.6,"h":134.6,"l":132.2,"c":133.8,"v":140},{"d":"2021-12-23","o":134,"h":134.6,"l":132,"c":132.6,"v":285},{"d":"2021-12-27","o":134.6,"h":134.6,"l":128,"c":128,"v":195},{"d":"2021-12-28","o":134,"h":134,"l":127.8,"c":128.6,"v":470},{"d":"2021-12-29","o":131,"h":132,"l":128,"c":128.2,"v":745},{"d":"2021-12-30","o":129.8,"h":129.8,"l":126,"c":126.22,"v":225},{"d":"2021-12-31","o":132.2,"h":132.2,"l":122.42,"c":125.8,"v":310},{"d":"2022-01-03","o":131.4,"h":133.58,"l":131.4,"c":133.58,"v":30},{"d":"2022-01-04","o":131.8,"h":136.66,"l":128.6,"c":136.66,"v":95},{"d":"2022-01-05","o":131.2,"h":133,"l":130.4,"c":130.4,"v":260},{"d":"2022-01-06","o":127.6,"h":127.6,"l":122.4,"c":124.4,"v":85},{"d":"2022-01-07","o":124.6,"h":124.6,"l":124.6,"c":124.6,"v":20},{"d":"2022-01-10","o":132.8,"h":133.58,"l":126.26,"c":127,"v":135},{"d":"2022-01-11","o":130,"h":130,"l":120.2,"c":122.4,"v":140},{"d":"2022-01-12","o":128.8,"h":131,"l":123.8,"c":123.8,"v":355},{"d":"2022-01-13","o":130.2,"h":131,"l":119.8,"c":120.4,"v":1435},{"d":"2022-01-14","o":120.4,"h":123.8,"l":119.4,"c":119.4,"v":380},{"d":"2022-01-18","o":126,"h":126.4,"l":116.24,"c":116.24,"v":50},{"d":"2022-01-19","o":123.2,"h":123.2,"l":116.6,"c":116.72,"v":320},{"d":"2022-01-20","o":121.2,"h":121.2,"l":115.8,"c":116,"v":285},{"d":"2022-01-21","o":121,"h":121,"l":111,"c":111,"v":410},{"d":"2022-01-24","o":111,"h":111,"l":104.6,"c":110.4,"v":455},{"d":"2022-01-25","o":114.4,"h":119,"l":108,"c":108,"v":470},{"d":"2022-01-26","o":118.6,"h":118.78,"l":107.2,"c":107.2,"v":285},{"d":"2022-01-27","o":113.26,"h":113.26,"l":102,"c":106.4,"v":65},{"d":"2022-01-28","o":108.2,"h":108.8,"l":108.2,"c":108.2,"v":155},{"d":"2022-01-31","o":111,"h":116.4,"l":111,"c":114.6,"v":40},{"d":"2022-02-01","o":114.6,"h":114.6,"l":114.6,"c":114.6,"v":0},{"d":"2022-02-02","o":114.74,"h":114.74,"l":102,"c":107.86,"v":245},{"d":"2022-02-03","o":116.2,"h":116.2,"l":107,"c":107,"v":295},{"d":"2022-02-04","o":114.8,"h":114.8,"l":105,"c":107.6,"v":170},{"d":"2022-02-07","o":109.8,"h":109.8,"l":109.8,"c":109.8,"v":10},{"d":"2022-02-08","o":113.74,"h":113.74,"l":110.5,"c":113.2,"v":120},{"d":"2022-02-09","o":115,"h":115,"l":110.4,"c":110.4,"v":170},{"d":"2022-02-10","o":116.2,"h":116.2,"l":113.2,"c":114.6,"v":255},{"d":"2022-02-11","o":111.6,"h":111.6,"l":111.6,"c":111.6,"v":25},{"d":"2022-02-14","o":111,"h":111,"l":100.2,"c":102.28,"v":135},{"d":"2022-02-15","o":113.4,"h":114.6,"l":110.46,"c":113.98,"v":150},{"d":"2022-02-16","o":112,"h":112,"l":112,"c":112,"v":15},{"d":"2022-02-17","o":115.8,"h":119.8,"l":112.6,"c":112.6,"v":355},{"d":"2022-02-18","o":112.6,"h":112.6,"l":112.6,"c":112.6,"v":0},{"d":"2022-02-22","o":111,"h":113.1,"l":111,"c":111.6,"v":75},{"d":"2022-02-23","o":112.2,"h":116,"l":111.2,"c":111.2,"v":220},{"d":"2022-02-24","o":111,"h":113.82,"l":111,"c":113.82,"v":25},{"d":"2022-02-25","o":124.6,"h":124.8,"l":115.84,"c":119,"v":135},{"d":"2022-02-28","o":111,"h":111,"l":105.88,"c":106.2,"v":190},{"d":"2022-03-01","o":96.2,"h":110,"l":96,"c":110,"v":70},{"d":"2022-03-02","o":105.36,"h":105.36,"l":105.36,"c":105.36,"v":20},{"d":"2022-03-03","o":104,"h":106.4,"l":100.6,"c":100.6,"v":60},{"d":"2022-03-04","o":99.6,"h":102.36,"l":96,"c":96,"v":90},{"d":"2022-03-07","o":99,"h":99.24,"l":95.9,"c":95.9,"v":65},{"d":"2022-03-08","o":105,"h":105,"l":97.8,"c":98.6,"v":110},{"d":"2022-03-09","o":100,"h":102.6,"l":97.4,"c":102.6,"v":115},{"d":"2022-03-10","o":102.6,"h":102.6,"l":102.6,"c":102.6,"v":0},{"d":"2022-03-11","o":99.4,"h":103.8,"l":99.4,"c":103.6,"v":70},{"d":"2022-03-14","o":99,"h":99.2,"l":96.1,"c":96.1,"v":45},{"d":"2022-03-15","o":96.2,"h":96.2,"l":90.8,"c":90.8,"v":75},{"d":"2022-03-16","o":97,"h":99.2,"l":97,"c":99.2,"v":20},{"d":"2022-03-17","o":99.2,"h":99.2,"l":99.2,"c":99.2,"v":0},{"d":"2022-03-18","o":97.2,"h":100.4,"l":92.94,"c":92.94,"v":50},{"d":"2022-03-21","o":97.4,"h":100.2,"l":92.4,"c":97.6,"v":235},{"d":"2022-03-22","o":99,"h":102.12,"l":98.4,"c":102.12,"v":190},{"d":"2022-03-23","o":102.12,"h":102.12,"l":102.12,"c":102.12,"v":0},{"d":"2022-03-24","o":100.4,"h":100.4,"l":99.8,"c":100.18,"v":125},{"d":"2022-03-25","o":100.2,"h":102.2,"l":100.1,"c":101,"v":70},{"d":"2022-03-28","o":99,"h":99,"l":85.4,"c":85.4,"v":265},{"d":"2022-03-29","o":97,"h":98.2,"l":91.3,"c":95.7,"v":425},{"d":"2022-03-30","o":93,"h":93,"l":92.6,"c":92.6,"v":80},{"d":"2022-03-31","o":102.4,"h":102.4,"l":101.6,"c":101.6,"v":95},{"d":"2022-04-01","o":101.4,"h":102,"l":101.4,"c":102,"v":60},{"d":"2022-04-04","o":101.4,"h":101.4,"l":96.4,"c":96.4,"v":40},{"d":"2022-04-05","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2022-04-06","o":99.34,"h":99.34,"l":99.2,"c":99.2,"v":15},{"d":"2022-04-07","o":100.6,"h":100.6,"l":100.6,"c":100.6,"v":10},{"d":"2022-04-08","o":95.8,"h":98.4,"l":89.8,"c":92,"v":95},{"d":"2022-04-11","o":98.98,"h":99.76,"l":94.8,"c":97.5,"v":620},{"d":"2022-04-12","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":30},{"d":"2022-04-13","o":104,"h":104.2,"l":92,"c":94.9,"v":285},{"d":"2022-04-14","o":103,"h":103.6,"l":87.74,"c":87.74,"v":225},{"d":"2022-04-18","o":101.6,"h":101.6,"l":100.2,"c":100.2,"v":45},{"d":"2022-04-19","o":100.2,"h":103.6,"l":86.26,"c":86.26,"v":95},{"d":"2022-04-20","o":96,"h":103.4,"l":92.4,"c":102.2,"v":450},{"d":"2022-04-21","o":98.4,"h":105.2,"l":94.4,"c":104.8,"v":400},{"d":"2022-04-22","o":91.62,"h":109,"l":91.62,"c":98.4,"v":185},{"d":"2022-04-25","o":95.2,"h":95.2,"l":81.24,"c":87.2,"v":370},{"d":"2022-04-26","o":93.2,"h":108,"l":90,"c":107,"v":715},{"d":"2022-04-27","o":99.4,"h":99.4,"l":90.2,"c":90.6,"v":500},{"d":"2022-04-28","o":94.6,"h":97.2,"l":88,"c":97.2,"v":275},{"d":"2022-04-29","o":94.4,"h":103.6,"l":93.8,"c":103.6,"v":130},{"d":"2022-05-02","o":95.6,"h":95.6,"l":95.4,"c":95.4,"v":40},{"d":"2022-05-03","o":93.4,"h":98.8,"l":93.4,"c":97,"v":50},{"d":"2022-05-04","o":93.4,"h":93.4,"l":87,"c":89.5,"v":155},{"d":"2022-05-05","o":90.2,"h":98.6,"l":85.04,"c":96.6,"v":205},{"d":"2022-05-06","o":94,"h":96.6,"l":86,"c":86,"v":240},{"d":"2022-05-09","o":91.8,"h":94.4,"l":80,"c":80.2,"v":385},{"d":"2022-05-10","o":79.8,"h":80,"l":76.4,"c":78.4,"v":295},{"d":"2022-05-11","o":81.2,"h":86.8,"l":75.14,"c":77.2,"v":700},{"d":"2022-05-12","o":83.6,"h":85,"l":78.22,"c":80,"v":210},{"d":"2022-05-13","o":76.1,"h":83.4,"l":75.4,"c":83.4,"v":220},{"d":"2022-05-16","o":82.2,"h":83.4,"l":76.4,"c":82.6,"v":150},{"d":"2022-05-17","o":81.8,"h":82.2,"l":63.8,"c":74.2,"v":535},{"d":"2022-05-18","o":72.2,"h":77.2,"l":72,"c":77.2,"v":55},{"d":"2022-05-19","o":76.6,"h":76.6,"l":74,"c":76.6,"v":95},{"d":"2022-05-20","o":74.4,"h":74.4,"l":68.8,"c":74.4,"v":65},{"d":"2022-05-23","o":76,"h":78.2,"l":70,"c":70,"v":75},{"d":"2022-05-24","o":74,"h":78.4,"l":61,"c":66.2,"v":2830},{"d":"2022-05-25","o":71.6,"h":76,"l":71.2,"c":74,"v":1080},{"d":"2022-05-26","o":73.36,"h":77.3,"l":73.36,"c":77.3,"v":65},{"d":"2022-05-27","o":68.2,"h":73.6,"l":56,"c":73.6,"v":145},{"d":"2022-05-31","o":76.4,"h":76.6,"l":74.2,"c":75.4,"v":150},{"d":"2022-06-01","o":74.6,"h":76.14,"l":74.6,"c":76.14,"v":25},{"d":"2022-06-02","o":73.72,"h":74.9,"l":65.2,"c":71.8,"v":290},{"d":"2022-06-03","o":76,"h":86.6,"l":68.8,"c":80,"v":130},{"d":"2022-06-06","o":74,"h":80,"l":68,"c":70,"v":550},{"d":"2022-06-07","o":74,"h":76.4,"l":72,"c":72.6,"v":335},{"d":"2022-06-08","o":77.6,"h":77.8,"l":76.98,"c":77,"v":175},{"d":"2022-06-09","o":73.64,"h":77.4,"l":69,"c":74,"v":325},{"d":"2022-06-10","o":70.6,"h":70.74,"l":70.6,"c":70.6,"v":40},{"d":"2022-06-13","o":70.6,"h":70.6,"l":70.4,"c":70.6,"v":75},{"d":"2022-06-14","o":68.4,"h":68.4,"l":68,"c":68,"v":115},{"d":"2022-06-15","o":69,"h":69,"l":68.2,"c":68.2,"v":25},{"d":"2022-06-16","o":66.8,"h":69.2,"l":63,"c":66.9,"v":345},{"d":"2022-06-17","o":37.8,"h":37.8,"l":27.8,"c":30,"v":37160},{"d":"2022-06-21","o":28.4,"h":28.6,"l":24,"c":25.1,"v":13370},{"d":"2022-06-22","o":25.2,"h":25.2,"l":21,"c":22.14,"v":5370},{"d":"2022-06-23","o":23,"h":26.2,"l":21.88,"c":22.8,"v":6405},{"d":"2022-06-24","o":22.6,"h":23.6,"l":21,"c":22,"v":2330},{"d":"2022-06-27","o":21.4,"h":22.8,"l":21.4,"c":22.58,"v":1930},{"d":"2022-06-28","o":23,"h":23.2,"l":21,"c":21,"v":2780},{"d":"2022-06-29","o":22.8,"h":22.8,"l":20.6,"c":21,"v":3150},{"d":"2022-06-30","o":23.66,"h":23.92,"l":21,"c":23,"v":4180},{"d":"2022-07-01","o":24.2,"h":24.4,"l":22.4,"c":23.8,"v":3120},{"d":"2022-07-05","o":24,"h":26,"l":22,"c":24,"v":12405},{"d":"2022-07-06","o":24.6,"h":24.6,"l":21,"c":23,"v":2105},{"d":"2022-07-07","o":23.2,"h":23.4,"l":21.4,"c":22.6,"v":1535},{"d":"2022-07-08","o":21.4,"h":23.2,"l":20.9,"c":21.8,"v":3415},{"d":"2022-07-11","o":21,"h":23.2,"l":20.6,"c":21.68,"v":5355},{"d":"2022-07-12","o":21.4,"h":21.8,"l":20,"c":21.2,"v":1545},{"d":"2022-07-13","o":20,"h":21.6,"l":19.4,"c":19.58,"v":4605},{"d":"2022-07-14","o":21.8,"h":21.82,"l":19.4,"c":19.6,"v":14105},{"d":"2022-07-15","o":20.4,"h":20.78,"l":19.2,"c":19.8,"v":6225},{"d":"2022-07-18","o":20,"h":20.4,"l":19.92,"c":20.2,"v":980},{"d":"2022-07-19","o":21,"h":21,"l":17.2,"c":18.6,"v":11845},{"d":"2022-07-20","o":18.9,"h":19,"l":17.22,"c":18.34,"v":5590},{"d":"2022-07-21","o":31.6,"h":49.8,"l":31.4,"c":38.6,"v":7900605},{"d":"2022-07-22","o":34.8,"h":43.8,"l":30.4,"c":39.6,"v":618820},{"d":"2022-07-25","o":36.8,"h":39,"l":27,"c":28.4,"v":186140},{"d":"2022-07-26","o":26.2,"h":28.2,"l":24.2,"c":26.6,"v":69230},{"d":"2022-07-27","o":27.6,"h":27.78,"l":23,"c":25,"v":40140},{"d":"2022-07-28","o":24.8,"h":26.2,"l":24.2,"c":25.4,"v":15275},{"d":"2022-07-29","o":25.4,"h":25.78,"l":22,"c":23.16,"v":21320},{"d":"2022-08-01","o":22,"h":23.8,"l":21.6,"c":23.2,"v":20970},{"d":"2022-08-02","o":23.6,"h":24.4,"l":20.8,"c":21.8,"v":16750},{"d":"2022-08-03","o":23.4,"h":23.4,"l":22.2,"c":22.6,"v":12595},{"d":"2022-08-04","o":23.6,"h":25.8,"l":23.4,"c":25.2,"v":40055},{"d":"2022-08-05","o":24.6,"h":28,"l":24.2,"c":26,"v":25515},{"d":"2022-08-08","o":25.6,"h":27.4,"l":25.2,"c":26,"v":16315},{"d":"2022-08-09","o":26.2,"h":31,"l":26,"c":28,"v":51035},{"d":"2022-08-10","o":28.2,"h":28.4,"l":25.2,"c":26.2,"v":21955},{"d":"2022-08-11","o":25.2,"h":27.02,"l":24.44,"c":25.8,"v":19150},{"d":"2022-08-12","o":25.6,"h":27.8,"l":23.2,"c":26.8,"v":48000},{"d":"2022-08-15","o":27.4,"h":29.8,"l":27.2,"c":27.8,"v":17855},{"d":"2022-08-16","o":27.2,"h":28.6,"l":26,"c":27,"v":21345},{"d":"2022-08-17","o":26.4,"h":27.6,"l":25.8,"c":25.8,"v":9500},{"d":"2022-08-18","o":25,"h":29,"l":25,"c":26.6,"v":34175},{"d":"2022-08-19","o":26,"h":26,"l":23.6,"c":25,"v":11695},{"d":"2022-08-22","o":24.6,"h":24.86,"l":22.8,"c":23,"v":5335},{"d":"2022-08-23","o":23.4,"h":24.8,"l":22.4,"c":22.8,"v":5300},{"d":"2022-08-24","o":22.4,"h":25.2,"l":22.4,"c":24.4,"v":7410},{"d":"2022-08-25","o":24,"h":24.6,"l":23.4,"c":24.4,"v":2705},{"d":"2022-08-26","o":23,"h":24.4,"l":22.4,"c":23,"v":6735},{"d":"2022-08-29","o":23.2,"h":26,"l":22.8,"c":24.4,"v":34010},{"d":"2022-08-30","o":23.6,"h":23.6,"l":19.36,"c":21.2,"v":21615},{"d":"2022-08-31","o":21.2,"h":22,"l":21,"c":21.6,"v":1950},{"d":"2022-09-01","o":21.8,"h":22,"l":20.4,"c":21,"v":3790},{"d":"2022-09-02","o":20.6,"h":21.6,"l":20.4,"c":21,"v":1295},{"d":"2022-09-06","o":20.8,"h":21.3,"l":19.36,"c":20.2,"v":4830},{"d":"2022-09-07","o":20.2,"h":20.4,"l":18.86,"c":19.8,"v":3695},{"d":"2022-09-08","o":19.44,"h":21.2,"l":19.44,"c":20.6,"v":1965},{"d":"2022-09-09","o":20.4,"h":21.2,"l":20.4,"c":20.8,"v":1565},{"d":"2022-09-12","o":20.6,"h":21.8,"l":20,"c":20.2,"v":3575},{"d":"2022-09-13","o":20,"h":20.6,"l":18.5,"c":19.2,"v":4795},{"d":"2022-09-14","o":19.32,"h":20.6,"l":18.62,"c":19.02,"v":2050},{"d":"2022-09-15","o":20.6,"h":20.6,"l":18.6,"c":19.2,"v":4570},{"d":"2022-09-16","o":19.4,"h":20.08,"l":18.64,"c":18.74,"v":3710},{"d":"2022-09-19","o":19.8,"h":19.8,"l":16.86,"c":17.1,"v":6390},{"d":"2022-09-20","o":17.2,"h":20,"l":16.2,"c":16.46,"v":11895},{"d":"2022-09-21","o":17.8,"h":19,"l":16.68,"c":17.24,"v":9575},{"d":"2022-09-22","o":17.4,"h":19,"l":14.86,"c":15.6,"v":27595},{"d":"2022-09-23","o":16.36,"h":16.36,"l":15.68,"c":15.9,"v":2005},{"d":"2022-09-26","o":16.3,"h":16.3,"l":15.36,"c":16.12,"v":2140},{"d":"2022-09-27","o":16.2,"h":17,"l":14.46,"c":16.02,"v":2150},{"d":"2022-09-28","o":15.76,"h":16.72,"l":15.1,"c":16.4,"v":1610},{"d":"2022-09-29","o":15.86,"h":16.34,"l":13.6,"c":16,"v":1010},{"d":"2022-09-30","o":16.4,"h":16.4,"l":15.5,"c":16,"v":1060},{"d":"2022-10-03","o":16,"h":16.1,"l":14.72,"c":15.8,"v":1355},{"d":"2022-10-04","o":15.8,"h":17,"l":15.32,"c":15.32,"v":1040},{"d":"2022-10-05","o":15.3,"h":16.4,"l":14.42,"c":15.1,"v":3315},{"d":"2022-10-06","o":15,"h":15.1,"l":14.4,"c":14.9,"v":2120},{"d":"2022-10-07","o":15,"h":16.9,"l":15,"c":15.9,"v":6035},{"d":"2022-10-10","o":15.9,"h":16.6,"l":15.32,"c":16.6,"v":1530},{"d":"2022-10-11","o":17.1,"h":17.1,"l":15.42,"c":15.8,"v":1420},{"d":"2022-10-12","o":15.6,"h":16.4,"l":15.4,"c":15.4,"v":785},{"d":"2022-10-13","o":14.5,"h":16.4,"l":14.5,"c":16,"v":1970},{"d":"2022-10-14","o":15.6,"h":16,"l":15,"c":16,"v":330},{"d":"2022-10-17","o":14.86,"h":16.4,"l":14.86,"c":15.58,"v":255},{"d":"2022-10-18","o":16.2,"h":16.4,"l":15.08,"c":16,"v":1040},{"d":"2022-10-19","o":16,"h":16.24,"l":14.2,"c":15.8,"v":1305},{"d":"2022-10-20","o":15.4,"h":16.2,"l":15,"c":15.1,"v":815},{"d":"2022-10-21","o":15.04,"h":15.96,"l":15,"c":15.6,"v":645},{"d":"2022-10-24","o":15,"h":15.74,"l":12.84,"c":14.76,"v":4365},{"d":"2022-10-25","o":14.7,"h":15.8,"l":14.4,"c":14.6,"v":2795},{"d":"2022-10-26","o":16.52,"h":17.4,"l":15,"c":16.3,"v":7505},{"d":"2022-10-27","o":15.78,"h":17.2,"l":15.4,"c":16.3,"v":2535},{"d":"2022-10-28","o":17,"h":19,"l":16.4,"c":18,"v":17430},{"d":"2022-10-31","o":18,"h":19.8,"l":16.4,"c":17,"v":7135},{"d":"2022-11-01","o":17,"h":17,"l":15.2,"c":16,"v":4300},{"d":"2022-11-02","o":16.16,"h":16.8,"l":15.4,"c":16.6,"v":3610},{"d":"2022-11-03","o":15.1,"h":16.36,"l":14.92,"c":15.8,"v":2960},{"d":"2022-11-04","o":15,"h":16.32,"l":14.6,"c":15,"v":1540},{"d":"2022-11-07","o":15.2,"h":15.6,"l":14.4,"c":14.84,"v":1600},{"d":"2022-11-08","o":15.2,"h":15.4,"l":14.2,"c":14.32,"v":3195},{"d":"2022-11-09","o":14.8,"h":15.6,"l":14.06,"c":14.06,"v":2025},{"d":"2022-11-10","o":15,"h":15.8,"l":14.54,"c":15.34,"v":2065},{"d":"2022-11-11","o":15.98,"h":17.6,"l":14.22,"c":15.6,"v":63040},{"d":"2022-11-14","o":15.6,"h":17.4,"l":13.36,"c":15.22,"v":110760},{"d":"2022-11-15","o":15.4,"h":17.3,"l":15.4,"c":16.3,"v":21975},{"d":"2022-11-16","o":16.3,"h":17.2,"l":16,"c":16.68,"v":4190},{"d":"2022-11-17","o":16.56,"h":17.14,"l":16,"c":16.2,"v":4920},{"d":"2022-11-18","o":15.94,"h":17.4,"l":15,"c":17,"v":11550},{"d":"2022-11-21","o":16,"h":17,"l":16,"c":16.4,"v":4815},{"d":"2022-11-22","o":16.4,"h":16.6,"l":15.64,"c":16.14,"v":3345},{"d":"2022-11-23","o":15.7,"h":17.06,"l":15.7,"c":16.4,"v":3235},{"d":"2022-11-25","o":16.06,"h":16.6,"l":16.06,"c":16.3,"v":615},{"d":"2022-11-28","o":16.44,"h":16.6,"l":15.4,"c":15.92,"v":1835},{"d":"2022-11-29","o":15.88,"h":15.98,"l":15.2,"c":15.5,"v":5005},{"d":"2022-11-30","o":15.2,"h":15.7,"l":14.82,"c":15.4,"v":5630},{"d":"2022-12-01","o":15.24,"h":15.8,"l":14.22,"c":15.02,"v":5410},{"d":"2022-12-02","o":15.4,"h":15.8,"l":14.96,"c":15.4,"v":3250},{"d":"2022-12-05","o":15.6,"h":15.6,"l":14.32,"c":14.46,"v":9720},{"d":"2022-12-06","o":14.6,"h":14.6,"l":14,"c":14.3,"v":4550},{"d":"2022-12-07","o":14.5,"h":14.5,"l":11.02,"c":12.5,"v":22755},{"d":"2022-12-08","o":12.8,"h":13.52,"l":12.6,"c":12.8,"v":7510},{"d":"2022-12-09","o":13.4,"h":13.82,"l":12.6,"c":13.02,"v":5530},{"d":"2022-12-12","o":13.2,"h":13.8,"l":12.54,"c":12.78,"v":2705},{"d":"2022-12-13","o":14.4,"h":14.4,"l":12.4,"c":12.64,"v":3780},{"d":"2022-12-14","o":13,"h":13.8,"l":12.4,"c":12.46,"v":1925},{"d":"2022-12-15","o":12.78,"h":13,"l":12,"c":12.12,"v":8120},{"d":"2022-12-16","o":12.22,"h":12.8,"l":11.62,"c":12.3,"v":2540},{"d":"2022-12-19","o":11.64,"h":13,"l":11.64,"c":12,"v":1310},{"d":"2022-12-20","o":11.74,"h":13,"l":11.6,"c":12.16,"v":4515},{"d":"2022-12-21","o":12.36,"h":12.56,"l":11.42,"c":12,"v":4090},{"d":"2022-12-22","o":12.2,"h":12.2,"l":11,"c":11.08,"v":7845},{"d":"2022-12-23","o":11.2,"h":12,"l":11.2,"c":11.2,"v":1815},{"d":"2022-12-27","o":11.8,"h":12.6,"l":11.4,"c":12,"v":2835},{"d":"2022-12-28","o":11.84,"h":12.26,"l":11.6,"c":12,"v":2030},{"d":"2022-12-29","o":12.2,"h":12.6,"l":12.02,"c":12.6,"v":6085},{"d":"2022-12-30","o":12.6,"h":13.08,"l":11.9,"c":12.6,"v":6220},{"d":"2023-01-03","o":13.08,"h":15,"l":13,"c":13.6,"v":4330},{"d":"2023-01-04","o":14.2,"h":14.8,"l":14.08,"c":14.4,"v":2800},{"d":"2023-01-05","o":15.8,"h":15.8,"l":14.4,"c":14.86,"v":13000},{"d":"2023-01-06","o":15.54,"h":15.62,"l":14.6,"c":14.88,"v":2965},{"d":"2023-01-09","o":15.42,"h":16.3,"l":13,"c":14,"v":8965},{"d":"2023-01-10","o":15.14,"h":15.84,"l":15,"c":15.28,"v":7490},{"d":"2023-01-11","o":15.78,"h":15.96,"l":15.2,"c":15.7,"v":3875},{"d":"2023-01-12","o":15.38,"h":17,"l":15.2,"c":16.8,"v":21700},{"d":"2023-01-13","o":16.6,"h":17.56,"l":16.6,"c":17.4,"v":11165},{"d":"2023-01-17","o":17.4,"h":18,"l":16.8,"c":16.94,"v":8145},{"d":"2023-01-18","o":17.3,"h":17.3,"l":15.22,"c":16,"v":12985},{"d":"2023-01-19","o":16.02,"h":17.2,"l":16,"c":16.6,"v":9025},{"d":"2023-01-20","o":17,"h":18,"l":16.6,"c":17.54,"v":8220},{"d":"2023-01-23","o":17.4,"h":18.76,"l":17,"c":18.4,"v":11295},{"d":"2023-01-24","o":18,"h":18.76,"l":17.8,"c":18.6,"v":6815},{"d":"2023-01-25","o":19,"h":21.2,"l":18.6,"c":21,"v":22400},{"d":"2023-01-26","o":20.86,"h":21.8,"l":20.4,"c":20.8,"v":11120},{"d":"2023-01-27","o":21.6,"h":22.2,"l":20.6,"c":21.2,"v":15255},{"d":"2023-01-30","o":22.2,"h":22.6,"l":20.4,"c":20.8,"v":7720},{"d":"2023-01-31","o":21.6,"h":21.6,"l":20.6,"c":21.4,"v":4635},{"d":"2023-02-01","o":21.6,"h":24,"l":21.2,"c":23.2,"v":26750},{"d":"2023-02-02","o":24,"h":27.6,"l":24,"c":25,"v":24860},{"d":"2023-02-03","o":25.2,"h":33.6,"l":25.2,"c":28.8,"v":67195},{"d":"2023-02-06","o":28.6,"h":28.6,"l":22.8,"c":24.8,"v":25200},{"d":"2023-02-07","o":25,"h":26.8,"l":24.8,"c":26,"v":5180},{"d":"2023-02-08","o":25.6,"h":31.6,"l":23.4,"c":27.2,"v":21685},{"d":"2023-02-09","o":28.2,"h":32,"l":27.2,"c":29.92,"v":28565},{"d":"2023-02-10","o":30,"h":30,"l":27.2,"c":29.2,"v":6200},{"d":"2023-02-13","o":28.4,"h":29.4,"l":25,"c":27.2,"v":11140},{"d":"2023-02-14","o":27.8,"h":28.8,"l":26.6,"c":27.7,"v":6900},{"d":"2023-02-15","o":28.2,"h":31.4,"l":27.6,"c":30,"v":8570},{"d":"2023-02-16","o":30,"h":42,"l":30,"c":37.6,"v":110390},{"d":"2023-02-17","o":40.2,"h":43.6,"l":35.6,"c":37.6,"v":73950},{"d":"2023-02-21","o":37.6,"h":41.64,"l":37.6,"c":39.4,"v":21075},{"d":"2023-02-22","o":42.4,"h":42.6,"l":40.32,"c":42,"v":27785},{"d":"2023-02-23","o":42,"h":43.9,"l":38.8,"c":42.8,"v":40770},{"d":"2023-02-24","o":43.8,"h":44.8,"l":40.4,"c":43.64,"v":22590},{"d":"2023-02-27","o":42.8,"h":45.2,"l":42,"c":43.4,"v":14725},{"d":"2023-02-28","o":43.6,"h":43.6,"l":37,"c":41,"v":24840},{"d":"2023-03-01","o":42,"h":45.6,"l":40.2,"c":43.8,"v":25270},{"d":"2023-03-02","o":41.2,"h":43.8,"l":40,"c":40.2,"v":10300},{"d":"2023-03-03","o":40.6,"h":41.06,"l":35.8,"c":36.6,"v":20480},{"d":"2023-03-06","o":34.8,"h":34.8,"l":28.7,"c":29.8,"v":35645},{"d":"2023-03-07","o":29.4,"h":29.8,"l":26.2,"c":26.8,"v":15605},{"d":"2023-03-08","o":26.8,"h":28.4,"l":25.6,"c":26.8,"v":10350},{"d":"2023-03-09","o":27.8,"h":29.4,"l":27.4,"c":28.6,"v":7125},{"d":"2023-03-10","o":27.8,"h":29.6,"l":23.8,"c":25.2,"v":11320},{"d":"2023-03-13","o":25.6,"h":27.2,"l":17.8,"c":21.2,"v":21305},{"d":"2023-03-14","o":23.4,"h":26.2,"l":23.2,"c":26,"v":16870},{"d":"2023-03-15","o":23,"h":23.4,"l":21.1,"c":22,"v":16235},{"d":"2023-03-16","o":21.6,"h":25,"l":21.6,"c":24.3,"v":5155},{"d":"2023-03-17","o":24,"h":24.14,"l":21.4,"c":22,"v":3995},{"d":"2023-03-20","o":22.8,"h":25.6,"l":22.6,"c":23.8,"v":6765},{"d":"2023-03-21","o":24,"h":25.56,"l":21.4,"c":23.2,"v":6450},{"d":"2023-03-22","o":22.8,"h":24.4,"l":22.8,"c":24,"v":1120},{"d":"2023-03-23","o":25,"h":25.12,"l":21.02,"c":21.2,"v":8330},{"d":"2023-03-24","o":22,"h":24.2,"l":21.6,"c":23.2,"v":5260},{"d":"2023-03-27","o":23.2,"h":24,"l":20.2,"c":21.6,"v":11985},{"d":"2023-03-28","o":22.4,"h":23.2,"l":21.8,"c":22.6,"v":2455},{"d":"2023-03-29","o":22.6,"h":23.4,"l":21.4,"c":22.6,"v":2930},{"d":"2023-03-30","o":22.2,"h":22.2,"l":18.3,"c":19.4,"v":12285},{"d":"2023-03-31","o":19,"h":22,"l":18.1,"c":18.92,"v":5770},{"d":"2023-04-03","o":19.2,"h":20.4,"l":18.6,"c":19.88,"v":3540},{"d":"2023-04-04","o":21.4,"h":22,"l":18.2,"c":18.46,"v":89195},{"d":"2023-04-05","o":19,"h":19.84,"l":12.54,"c":15.12,"v":256080},{"d":"2023-04-06","o":15,"h":15.4,"l":13.8,"c":14.6,"v":18375},{"d":"2023-04-10","o":14,"h":15.26,"l":13,"c":15.26,"v":7635},{"d":"2023-04-11","o":15.06,"h":15.76,"l":14,"c":15.76,"v":4055},{"d":"2023-04-12","o":15.2,"h":16.22,"l":15.02,"c":16,"v":4610},{"d":"2023-04-13","o":15.32,"h":16,"l":15,"c":15.98,"v":5220},{"d":"2023-04-14","o":15.26,"h":16.06,"l":14.64,"c":15.5,"v":6250},{"d":"2023-04-17","o":15.14,"h":15.6,"l":14,"c":14.9,"v":6335},{"d":"2023-04-18","o":14.3,"h":14.84,"l":13,"c":13.26,"v":10875},{"d":"2023-04-19","o":14,"h":19.2,"l":13.6,"c":14.78,"v":50255},{"d":"2023-04-20","o":14.8,"h":15.8,"l":13.2,"c":13.8,"v":10200},{"d":"2023-04-21","o":13.84,"h":15,"l":13.84,"c":15,"v":4295},{"d":"2023-04-24","o":14.8,"h":15.6,"l":13.84,"c":14.46,"v":3890},{"d":"2023-04-25","o":14.32,"h":15.26,"l":14.1,"c":15,"v":5100},{"d":"2023-04-26","o":15,"h":15.2,"l":13.6,"c":15,"v":7030},{"d":"2023-04-27","o":14.36,"h":14.68,"l":13.8,"c":14,"v":2835},{"d":"2023-04-28","o":16.4,"h":16.4,"l":14,"c":14.2,"v":6065},{"d":"2023-05-01","o":15,"h":15.32,"l":14.2,"c":15.2,"v":3305},{"d":"2023-05-02","o":15.6,"h":15.6,"l":14.4,"c":15.16,"v":4825},{"d":"2023-05-03","o":15.64,"h":15.64,"l":14.44,"c":14.46,"v":3145},{"d":"2023-05-04","o":14.94,"h":15.28,"l":14,"c":14.78,"v":1405},{"d":"2023-05-05","o":14.32,"h":15.1,"l":14,"c":14.54,"v":710},{"d":"2023-05-08","o":14.7,"h":15.06,"l":14.6,"c":14.6,"v":2395},{"d":"2023-05-09","o":14.6,"h":14.94,"l":14.4,"c":14.94,"v":2035},{"d":"2023-05-10","o":19.8,"h":20,"l":16.42,"c":18.86,"v":798825},{"d":"2023-05-11","o":16.8,"h":18,"l":15,"c":17.78,"v":47465},{"d":"2023-05-12","o":17.58,"h":18,"l":16.36,"c":17.6,"v":20445},{"d":"2023-05-15","o":16.6,"h":17.08,"l":16.2,"c":16.86,"v":6325},{"d":"2023-05-16","o":16.8,"h":17,"l":15.1,"c":15.1,"v":8605},{"d":"2023-05-17","o":14.8,"h":16,"l":14.8,"c":15.8,"v":5840},{"d":"2023-05-18","o":15.28,"h":15.54,"l":14.96,"c":15.02,"v":5055},{"d":"2023-05-19","o":15,"h":15.2,"l":14.4,"c":14.54,"v":2275},{"d":"2023-05-22","o":15.2,"h":15.2,"l":14.2,"c":14.52,"v":6035},{"d":"2023-05-23","o":14.5,"h":15,"l":14.32,"c":14.4,"v":4010},{"d":"2023-05-24","o":14.6,"h":15,"l":14.02,"c":14.6,"v":1475},{"d":"2023-05-25","o":14.4,"h":14.4,"l":13.42,"c":13.9,"v":5080},{"d":"2023-05-26","o":14,"h":14.6,"l":13.6,"c":14.4,"v":3855},{"d":"2023-05-30","o":14.38,"h":14.4,"l":12.84,"c":12.86,"v":9590},{"d":"2023-05-31","o":12.86,"h":13.68,"l":12.8,"c":12.98,"v":6520},{"d":"2023-06-01","o":13.4,"h":14.4,"l":13.4,"c":13.98,"v":2860},{"d":"2023-06-02","o":14,"h":14.04,"l":13.42,"c":14,"v":2955},{"d":"2023-06-05","o":14,"h":14,"l":12.6,"c":12.88,"v":7440},{"d":"2023-06-06","o":13.32,"h":14,"l":11.8,"c":13.4,"v":33690},{"d":"2023-06-07","o":14,"h":14,"l":12.96,"c":13.44,"v":1925},{"d":"2023-06-08","o":13.2,"h":14,"l":13.2,"c":13.7,"v":2355},{"d":"2023-06-09","o":13.8,"h":14,"l":13.16,"c":13.4,"v":2345},{"d":"2023-06-12","o":13.4,"h":13.4,"l":12.8,"c":13.2,"v":3155},{"d":"2023-06-13","o":13.2,"h":13.4,"l":13.2,"c":13.4,"v":1300},{"d":"2023-06-14","o":13.4,"h":13.4,"l":13.14,"c":13.4,"v":3400},{"d":"2023-06-15","o":13.4,"h":13.4,"l":12.86,"c":13.2,"v":1890},{"d":"2023-06-16","o":13.4,"h":13.4,"l":13,"c":13.4,"v":1220},{"d":"2023-06-20","o":13.2,"h":13.4,"l":12.8,"c":13.4,"v":920},{"d":"2023-06-21","o":13.2,"h":13.4,"l":13,"c":13.2,"v":1465},{"d":"2023-06-22","o":13,"h":13.4,"l":12.86,"c":13.4,"v":980},{"d":"2023-06-23","o":13.4,"h":13.4,"l":13,"c":13,"v":1385},{"d":"2023-06-26","o":13.4,"h":13.4,"l":12.46,"c":12.52,"v":2990},{"d":"2023-06-27","o":13.2,"h":13.2,"l":12.26,"c":12.96,"v":1000},{"d":"2023-06-28","o":13,"h":13.38,"l":12.34,"c":12.6,"v":2395},{"d":"2023-06-29","o":12.5,"h":13.2,"l":12.34,"c":12.6,"v":805},{"d":"2023-06-30","o":12,"h":12.4,"l":8.44,"c":10.42,"v":26445},{"d":"2023-07-03","o":12,"h":12,"l":11.12,"c":11.62,"v":5450},{"d":"2023-07-05","o":11.4,"h":11.92,"l":11.2,"c":11.92,"v":905},{"d":"2023-07-06","o":11.44,"h":12,"l":11.04,"c":11.62,"v":1605},{"d":"2023-07-07","o":12,"h":12,"l":11.06,"c":11.38,"v":1960},{"d":"2023-07-10","o":11.5,"h":11.94,"l":11.38,"c":11.94,"v":1185},{"d":"2023-07-11","o":11.94,"h":11.94,"l":11.4,"c":11.4,"v":2630},{"d":"2023-07-12","o":12.2,"h":12.2,"l":11.3,"c":11.98,"v":2360},{"d":"2023-07-13","o":12.3,"h":12.6,"l":11.64,"c":12.3,"v":2265},{"d":"2023-07-14","o":12.2,"h":12.3,"l":11.4,"c":11.78,"v":2465},{"d":"2023-07-17","o":12.36,"h":12.4,"l":11.4,"c":11.4,"v":1025},{"d":"2023-07-18","o":11.98,"h":12.1,"l":11.44,"c":12,"v":1910},{"d":"2023-07-19","o":11.66,"h":12,"l":11.6,"c":11.9,"v":1810},{"d":"2023-07-20","o":11.76,"h":12.3,"l":11.42,"c":11.44,"v":1550},{"d":"2023-07-21","o":12,"h":12,"l":10.8,"c":11.48,"v":3820},{"d":"2023-07-24","o":12,"h":12,"l":10.6,"c":11.02,"v":3940},{"d":"2023-07-25","o":11.44,"h":11.8,"l":10.62,"c":11.06,"v":2490},{"d":"2023-07-26","o":11.2,"h":11.22,"l":10.6,"c":10.6,"v":2795},{"d":"2023-07-27","o":11.18,"h":11.54,"l":10.3,"c":10.4,"v":2650},{"d":"2023-07-28","o":10.84,"h":11.4,"l":10.4,"c":10.88,"v":3010},{"d":"2023-07-31","o":11.36,"h":11.44,"l":10.94,"c":11.2,"v":905},{"d":"2023-08-01","o":11,"h":11.2,"l":10.46,"c":11.14,"v":975},{"d":"2023-08-02","o":11.26,"h":11.26,"l":10.62,"c":10.62,"v":685},{"d":"2023-08-03","o":11.4,"h":11.9,"l":10.74,"c":11,"v":2210},{"d":"2023-08-04","o":10.98,"h":11.58,"l":10.84,"c":11,"v":2435},{"d":"2023-08-07","o":11.44,"h":12,"l":10.6,"c":11.04,"v":2730},{"d":"2023-08-08","o":12,"h":12,"l":10.4,"c":10.74,"v":3935},{"d":"2023-08-09","o":10.9,"h":11.5,"l":10.62,"c":11.18,"v":3950},{"d":"2023-08-10","o":12,"h":12,"l":10.62,"c":11.2,"v":2225},{"d":"2023-08-11","o":11,"h":11.36,"l":10.84,"c":11.32,"v":770},{"d":"2023-08-14","o":11.2,"h":11.3,"l":10.7,"c":10.7,"v":705},{"d":"2023-08-15","o":10.72,"h":10.8,"l":10,"c":10.66,"v":1490},{"d":"2023-08-16","o":10.38,"h":11,"l":10.04,"c":10.64,"v":730},{"d":"2023-08-17","o":10.86,"h":10.92,"l":10.3,"c":10.52,"v":655},{"d":"2023-08-18","o":10.6,"h":10.6,"l":10.32,"c":10.32,"v":25},{"d":"2023-08-21","o":9.8,"h":10.6,"l":9.8,"c":9.84,"v":550},{"d":"2023-08-22","o":10.2,"h":10.6,"l":9.66,"c":9.66,"v":1575},{"d":"2023-08-23","o":9.86,"h":10.38,"l":9.4,"c":9.6,"v":745},{"d":"2023-08-24","o":9.82,"h":10.32,"l":9.2,"c":9.22,"v":845},{"d":"2023-08-25","o":10,"h":10.7,"l":9.52,"c":9.84,"v":4775},{"d":"2023-08-28","o":10.18,"h":10.5,"l":9.3,"c":9.3,"v":895},{"d":"2023-08-29","o":9.6,"h":9.9,"l":9.26,"c":9.8,"v":1410},{"d":"2023-08-30","o":9.48,"h":9.72,"l":9.2,"c":9.68,"v":1340},{"d":"2023-08-31","o":9,"h":9.34,"l":9,"c":9.34,"v":785},{"d":"2023-09-01","o":9.1,"h":9.14,"l":8.6,"c":9.08,"v":1080},{"d":"2023-09-05","o":10,"h":10.68,"l":9.28,"c":10.6,"v":16175},{"d":"2023-09-06","o":10.2,"h":10.2,"l":9.46,"c":9.46,"v":2800},{"d":"2023-09-07","o":9.42,"h":10.4,"l":9.36,"c":9.6,"v":1255},{"d":"2023-09-08","o":9.16,"h":9.96,"l":8.54,"c":8.8,"v":1150},{"d":"2023-09-11","o":9.6,"h":9.6,"l":8.8,"c":9.42,"v":1675},{"d":"2023-09-12","o":9.74,"h":10.74,"l":8.92,"c":10.2,"v":3640},{"d":"2023-09-13","o":9.02,"h":9.26,"l":8.6,"c":8.72,"v":3640},{"d":"2023-09-14","o":8.5,"h":9.4,"l":8.5,"c":9.1,"v":1270},{"d":"2023-09-15","o":8.64,"h":9.8,"l":8,"c":8.4,"v":3470},{"d":"2023-09-18","o":8.4,"h":8.6,"l":7.6,"c":7.6,"v":3330},{"d":"2023-09-19","o":8.2,"h":8.36,"l":7.22,"c":7.34,"v":1720},{"d":"2023-09-20","o":8.12,"h":8.84,"l":7.2,"c":7.2,"v":6495},{"d":"2023-09-21","o":7.6,"h":8.04,"l":6.8,"c":7.78,"v":3340},{"d":"2023-09-22","o":7.48,"h":8.1,"l":7,"c":7.32,"v":3920},{"d":"2023-09-25","o":7.5,"h":7.5,"l":7.04,"c":7.04,"v":1120},{"d":"2023-09-26","o":7.4,"h":8,"l":7.08,"c":7.46,"v":1980},{"d":"2023-09-27","o":7.46,"h":7.96,"l":6.9,"c":6.9,"v":850},{"d":"2023-09-28","o":7.86,"h":8.66,"l":7.24,"c":7.4,"v":1225},{"d":"2023-09-29","o":8,"h":8,"l":7,"c":7.68,"v":585},{"d":"2023-10-02","o":7.4,"h":7.6,"l":6.6,"c":7.2,"v":940},{"d":"2023-10-03","o":7.4,"h":7.66,"l":6.6,"c":7.46,"v":2450},{"d":"2023-10-04","o":6.6,"h":7.8,"l":6.5,"c":7.2,"v":35765},{"d":"2023-10-05","o":7.4,"h":8,"l":6.5,"c":7.8,"v":6135},{"d":"2023-10-06","o":8.2,"h":9.2,"l":8,"c":8.8,"v":34120},{"d":"2023-10-09","o":7.8,"h":8,"l":6.68,"c":8,"v":6905},{"d":"2023-10-10","o":7,"h":8,"l":7,"c":7.62,"v":1890},{"d":"2023-10-11","o":7.28,"h":7.8,"l":7,"c":7.8,"v":1500},{"d":"2023-10-12","o":7.58,"h":7.82,"l":6.82,"c":7.7,"v":2350},{"d":"2023-10-13","o":8,"h":8.2,"l":7.8,"c":8.12,"v":1705},{"d":"2023-10-16","o":8.12,"h":8.36,"l":7.6,"c":8,"v":1165},{"d":"2023-10-17","o":8.2,"h":8.8,"l":8.1,"c":8.4,"v":630},{"d":"2023-10-18","o":9,"h":9,"l":7.64,"c":8.18,"v":925},{"d":"2023-10-19","o":8.6,"h":8.6,"l":7.84,"c":8.2,"v":605},{"d":"2023-10-20","o":8.6,"h":8.6,"l":6.5,"c":6.6,"v":5055},{"d":"2023-10-23","o":6.94,"h":6.99,"l":5.16,"c":6.44,"v":45200},{"d":"2023-10-24","o":6.35,"h":6.5,"l":5.97,"c":6.31,"v":5600},{"d":"2023-10-25","o":6.19,"h":6.5,"l":6.19,"c":6.23,"v":7700},{"d":"2023-10-26","o":6.31,"h":7.61,"l":6.25,"c":6.55,"v":14000},{"d":"2023-10-27","o":6.57,"h":6.86,"l":6.17,"c":6.38,"v":1400},{"d":"2023-10-30","o":5.98,"h":6.34,"l":5.98,"c":6.13,"v":3200},{"d":"2023-10-31","o":6.31,"h":6.4,"l":6.24,"c":6.29,"v":2600},{"d":"2023-11-01","o":6.6,"h":6.6,"l":6.57,"c":6.6,"v":1100},{"d":"2023-11-02","o":6.2,"h":6.53,"l":5.81,"c":5.83,"v":9400},{"d":"2023-11-03","o":6.1,"h":6.55,"l":5.7,"c":6.05,"v":9000},{"d":"2023-11-06","o":6.15,"h":6.49,"l":5.8,"c":6.25,"v":13600},{"d":"2023-11-07","o":6.37,"h":6.39,"l":5.15,"c":5.55,"v":6300},{"d":"2023-11-08","o":5.99,"h":6.26,"l":5.58,"c":5.8,"v":10400},{"d":"2023-11-09","o":5.62,"h":6.18,"l":5.16,"c":5.26,"v":16800},{"d":"2023-11-10","o":5.3,"h":5.95,"l":5.1,"c":5.62,"v":26700},{"d":"2023-11-13","o":5.69,"h":5.99,"l":5.41,"c":5.41,"v":9100},{"d":"2023-11-14","o":5.65,"h":6.2,"l":5.52,"c":6,"v":6000},{"d":"2023-11-15","o":6.3,"h":6.32,"l":5.62,"c":6.1,"v":7700},{"d":"2023-11-16","o":5.86,"h":6.2,"l":5.7,"c":6.11,"v":7000},{"d":"2023-11-17","o":6.34,"h":6.8,"l":5.7,"c":6,"v":21400},{"d":"2023-11-20","o":6.09,"h":6.51,"l":5.71,"c":6.3,"v":11800},{"d":"2023-11-21","o":5.93,"h":6.15,"l":5.61,"c":6,"v":8500},{"d":"2023-11-22","o":5.9,"h":6.7,"l":5.33,"c":5.6,"v":14700},{"d":"2023-11-24","o":5.5,"h":5.86,"l":5.2,"c":5.86,"v":12600},{"d":"2023-11-27","o":5.9,"h":6.01,"l":5.54,"c":5.73,"v":11900},{"d":"2023-11-28","o":5.16,"h":5.76,"l":5.16,"c":5.69,"v":5000},{"d":"2023-11-29","o":5.51,"h":5.9,"l":5.51,"c":5.7,"v":4100},{"d":"2023-11-30","o":5.52,"h":6.24,"l":5.5,"c":5.55,"v":5200},{"d":"2023-12-01","o":5.8,"h":5.8,"l":5.52,"c":5.78,"v":4100},{"d":"2023-12-04","o":5.89,"h":6.1,"l":5.5,"c":6.1,"v":5200},{"d":"2023-12-05","o":6.16,"h":7.13,"l":5.61,"c":5.8,"v":22400},{"d":"2023-12-06","o":5.99,"h":6,"l":5.5,"c":5.5,"v":12100},{"d":"2023-12-07","o":5.8,"h":5.85,"l":5.55,"c":5.7,"v":6400},{"d":"2023-12-08","o":5.41,"h":5.68,"l":5.35,"c":5.4,"v":3100},{"d":"2023-12-11","o":5.75,"h":5.75,"l":5.33,"c":5.4,"v":7500},{"d":"2023-12-12","o":5.45,"h":5.68,"l":5.35,"c":5.35,"v":4600},{"d":"2023-12-13","o":5.52,"h":5.63,"l":5.4,"c":5.4,"v":3900},{"d":"2023-12-14","o":5.68,"h":5.8,"l":5.33,"c":5.33,"v":4100},{"d":"2023-12-15","o":5.37,"h":5.43,"l":5,"c":5.43,"v":8700},{"d":"2023-12-18","o":5.1,"h":5.66,"l":5.05,"c":5.15,"v":3900},{"d":"2023-12-19","o":5.08,"h":5.38,"l":5.08,"c":5.38,"v":4100},{"d":"2023-12-20","o":5.62,"h":6.01,"l":5.45,"c":5.46,"v":5900},{"d":"2023-12-21","o":6.25,"h":6.25,"l":5.41,"c":5.68,"v":3300},{"d":"2023-12-22","o":5.9,"h":5.9,"l":5.39,"c":5.45,"v":5400},{"d":"2023-12-26","o":5.5,"h":6.06,"l":5.5,"c":5.51,"v":15700},{"d":"2023-12-27","o":5.61,"h":5.78,"l":5.51,"c":5.63,"v":3800},{"d":"2023-12-28","o":5.82,"h":6.43,"l":5.6,"c":5.88,"v":20900},{"d":"2023-12-29","o":5.85,"h":6.6,"l":5.74,"c":6.05,"v":7900},{"d":"2024-01-02","o":6.01,"h":6.3,"l":5.9,"c":6.3,"v":4400},{"d":"2024-01-03","o":6.5,"h":6.8,"l":6.18,"c":6.43,"v":9000},{"d":"2024-01-04","o":6.62,"h":6.75,"l":6.08,"c":6.5,"v":17700},{"d":"2024-01-05","o":6.9,"h":6.93,"l":6.9,"c":6.93,"v":3100},{"d":"2024-01-08","o":7.87,"h":8.11,"l":6.97,"c":7.85,"v":46600},{"d":"2024-01-09","o":8.34,"h":8.64,"l":7.4,"c":8.05,"v":13100},{"d":"2024-01-10","o":8.05,"h":8.4,"l":6,"c":6.45,"v":69700},{"d":"2024-01-11","o":6.89,"h":7.4,"l":6.45,"c":6.98,"v":5000},{"d":"2024-01-12","o":7.26,"h":7.26,"l":6.6,"c":6.95,"v":4400},{"d":"2024-01-16","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":500},{"d":"2024-01-17","o":6.76,"h":6.76,"l":6.65,"c":6.69,"v":2600},{"d":"2024-01-18","o":7,"h":7.1,"l":6.7,"c":7.1,"v":6900},{"d":"2024-01-19","o":6.9,"h":7.3,"l":6.45,"c":7.05,"v":2800},{"d":"2024-01-22","o":7.12,"h":7.67,"l":7.06,"c":7.07,"v":6200},{"d":"2024-01-23","o":7.3,"h":7.58,"l":7.01,"c":7.3,"v":8100},{"d":"2024-01-24","o":7.41,"h":8.65,"l":7.41,"c":8.65,"v":11100},{"d":"2024-01-25","o":9.39,"h":10.6,"l":9.39,"c":10.46,"v":20100},{"d":"2024-01-26","o":10.86,"h":13.26,"l":10.69,"c":12.16,"v":41800},{"d":"2024-01-29","o":12.27,"h":13.5,"l":11.47,"c":13.1,"v":18200},{"d":"2024-01-30","o":11.48,"h":11.79,"l":9.68,"c":10.87,"v":32000},{"d":"2024-01-31","o":10.7,"h":10.7,"l":10,"c":10.35,"v":5700},{"d":"2024-02-01","o":9.99,"h":11.35,"l":9.98,"c":10.75,"v":9400},{"d":"2024-02-02","o":10.33,"h":11.7,"l":10.19,"c":11.25,"v":11100},{"d":"2024-02-05","o":10.7,"h":11.35,"l":10.7,"c":10.9,"v":8000},{"d":"2024-02-06","o":10.81,"h":11.04,"l":10.6,"c":10.6,"v":1000},{"d":"2024-02-07","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":300},{"d":"2024-02-08","o":10.31,"h":10.55,"l":9.88,"c":9.88,"v":1600},{"d":"2024-02-09","o":10.2,"h":10.25,"l":10.1,"c":10.2,"v":1300},{"d":"2024-02-12","o":10.2,"h":10.55,"l":10.2,"c":10.35,"v":4500},{"d":"2024-02-13","o":10.35,"h":10.42,"l":10.05,"c":10.42,"v":900},{"d":"2024-02-14","o":10.93,"h":10.93,"l":10.12,"c":10.5,"v":5100},{"d":"2024-02-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2024-02-16","o":10.31,"h":10.35,"l":10,"c":10.35,"v":1300},{"d":"2024-02-20","o":9.92,"h":9.98,"l":9.5,"c":9.59,"v":9000},{"d":"2024-02-21","o":9.7,"h":10.43,"l":9.61,"c":10.41,"v":5700},{"d":"2024-02-22","o":10.41,"h":11.78,"l":10.41,"c":10.67,"v":4100},{"d":"2024-02-23","o":10.38,"h":10.4,"l":9.67,"c":9.67,"v":9200},{"d":"2024-02-26","o":10.42,"h":10.42,"l":9.88,"c":9.89,"v":3800},{"d":"2024-02-27","o":9.99,"h":10.28,"l":9.68,"c":10.28,"v":11100},{"d":"2024-02-28","o":10.25,"h":10.25,"l":9.32,"c":10.2,"v":8700},{"d":"2024-02-29","o":9.57,"h":9.61,"l":9.48,"c":9.51,"v":7000},{"d":"2024-03-01","o":9.18,"h":9.43,"l":8.73,"c":9.05,"v":16100},{"d":"2024-03-04","o":9.41,"h":9.99,"l":9.28,"c":9.99,"v":6300},{"d":"2024-03-05","o":9.81,"h":9.81,"l":9.37,"c":9.37,"v":8500},{"d":"2024-03-06","o":9.59,"h":9.96,"l":9.09,"c":9.09,"v":2400},{"d":"2024-03-07","o":9.58,"h":9.58,"l":9.44,"c":9.44,"v":2000},{"d":"2024-03-08","o":9.51,"h":11.5,"l":9.15,"c":11.5,"v":11300},{"d":"2024-03-11","o":10.9,"h":12,"l":10.5,"c":11.76,"v":21100},{"d":"2024-03-12","o":11.37,"h":11.75,"l":11,"c":11.7,"v":11100},{"d":"2024-03-13","o":11.2,"h":11.3,"l":10.75,"c":11.05,"v":15500},{"d":"2024-03-14","o":11.38,"h":11.94,"l":11,"c":11.21,"v":1700},{"d":"2024-03-15","o":11.42,"h":12,"l":11.35,"c":11.71,"v":6100},{"d":"2024-03-18","o":11.64,"h":11.99,"l":11.45,"c":11.98,"v":7600},{"d":"2024-03-19","o":11.37,"h":12.03,"l":11.37,"c":12.03,"v":6400},{"d":"2024-03-20","o":12.24,"h":12.45,"l":11.5,"c":12.2,"v":4400},{"d":"2024-03-21","o":12.03,"h":12.1,"l":11.51,"c":12.1,"v":7500},{"d":"2024-03-22","o":11.9,"h":11.9,"l":11.7,"c":11.72,"v":2200},{"d":"2024-03-25","o":11.5,"h":11.8,"l":11.5,"c":11.8,"v":800},{"d":"2024-03-26","o":11.87,"h":12.6,"l":11.87,"c":12.05,"v":6400},{"d":"2024-03-27","o":12.35,"h":12.8,"l":11.63,"c":12.35,"v":4200},{"d":"2024-03-28","o":12.67,"h":12.92,"l":12.25,"c":12.8,"v":4800},{"d":"2024-04-01","o":12.5,"h":13,"l":12.49,"c":13,"v":2900},{"d":"2024-04-02","o":12.64,"h":13.78,"l":12.64,"c":13.24,"v":8200},{"d":"2024-04-03","o":15.11,"h":17.5,"l":14.5,"c":15.4,"v":294800},{"d":"2024-04-04","o":16.86,"h":18.74,"l":16.02,"c":16.38,"v":56600},{"d":"2024-04-05","o":16.69,"h":17.87,"l":16.2,"c":17.87,"v":9200},{"d":"2024-04-08","o":17.9,"h":21.85,"l":17.49,"c":21.85,"v":40700},{"d":"2024-04-09","o":25.9,"h":27.9,"l":23,"c":27.9,"v":147900},{"d":"2024-04-10","o":24.13,"h":27.4,"l":23.52,"c":27.24,"v":16100},{"d":"2024-04-11","o":25.52,"h":26.5,"l":24.81,"c":26.15,"v":15200},{"d":"2024-04-12","o":26.59,"h":26.59,"l":23.44,"c":25.57,"v":7600},{"d":"2024-04-15","o":25.56,"h":25.6,"l":22.16,"c":24.75,"v":18300},{"d":"2024-04-16","o":22.3,"h":22.9,"l":20.75,"c":22.6,"v":20800},{"d":"2024-04-17","o":24.78,"h":25.19,"l":20.75,"c":22,"v":16300},{"d":"2024-04-18","o":24.3,"h":24.69,"l":20.6,"c":20.96,"v":18800},{"d":"2024-04-19","o":20.6,"h":20.6,"l":17,"c":20.05,"v":19500},{"d":"2024-04-22","o":19.39,"h":20.04,"l":18.95,"c":19.28,"v":6500},{"d":"2024-04-23","o":18.7,"h":18.74,"l":17.5,"c":18.74,"v":12900},{"d":"2024-04-24","o":16.81,"h":16.89,"l":15.09,"c":15.55,"v":11500},{"d":"2024-04-25","o":15.33,"h":16.1,"l":15.2,"c":15.41,"v":5100},{"d":"2024-04-26","o":13.99,"h":17.05,"l":13.99,"c":16.1,"v":21400},{"d":"2024-04-29","o":7.62,"h":9.21,"l":7.5,"c":7.54,"v":160800},{"d":"2024-04-30","o":8.29,"h":8.36,"l":7.65,"c":7.65,"v":63600},{"d":"2024-05-01","o":8.29,"h":8.49,"l":8,"c":8.11,"v":15600},{"d":"2024-05-02","o":8.11,"h":9.87,"l":8.11,"c":8.85,"v":19500},{"d":"2024-05-03","o":9.1,"h":9.39,"l":8.94,"c":8.95,"v":7900},{"d":"2024-05-06","o":9.6,"h":10.32,"l":9.15,"c":9.15,"v":8200},{"d":"2024-05-07","o":9.6,"h":9.6,"l":9.06,"c":9.15,"v":7100},{"d":"2024-05-08","o":9.35,"h":9.45,"l":8.7,"c":9,"v":6000},{"d":"2024-05-09","o":9.02,"h":9.35,"l":8.56,"c":8.95,"v":9700},{"d":"2024-05-10","o":9.42,"h":9.45,"l":9.28,"c":9.34,"v":5600},{"d":"2024-05-13","o":9.57,"h":9.57,"l":9.33,"c":9.33,"v":2300},{"d":"2024-05-14","o":9.6,"h":9.6,"l":9.4,"c":9.45,"v":2900},{"d":"2024-05-15","o":9.23,"h":9.3,"l":8.62,"c":9,"v":14000},{"d":"2024-05-16","o":8.87,"h":9.15,"l":8.7,"c":8.79,"v":8500},{"d":"2024-05-17","o":8.55,"h":8.79,"l":8.36,"c":8.79,"v":6500},{"d":"2024-05-20","o":8.59,"h":8.85,"l":8.58,"c":8.8,"v":2300},{"d":"2024-05-21","o":8.57,"h":8.72,"l":8.57,"c":8.72,"v":2300},{"d":"2024-05-22","o":9.13,"h":9.13,"l":8.64,"c":8.82,"v":700},{"d":"2024-05-23","o":8.8,"h":8.82,"l":8.78,"c":8.78,"v":800},{"d":"2024-05-24","o":8.77,"h":8.77,"l":8,"c":8.01,"v":2500},{"d":"2024-05-28","o":8.8,"h":8.85,"l":8.09,"c":8.54,"v":9800},{"d":"2024-05-29","o":8.56,"h":8.64,"l":7.72,"c":8.4,"v":3100},{"d":"2024-05-30","o":9.09,"h":9.22,"l":8.06,"c":8.64,"v":6000},{"d":"2024-05-31","o":8.39,"h":8.6,"l":8.39,"c":8.6,"v":700},{"d":"2024-06-03","o":8.68,"h":9.43,"l":8.36,"c":9.09,"v":8600},{"d":"2024-06-04","o":9.15,"h":9.2,"l":8.2,"c":8.92,"v":3400},{"d":"2024-06-05","o":9.56,"h":9.56,"l":8.81,"c":8.99,"v":1000},{"d":"2024-06-06","o":9.39,"h":9.55,"l":8.9,"c":9.2,"v":2300},{"d":"2024-06-07","o":8.9,"h":9.14,"l":8.73,"c":9,"v":4400},{"d":"2024-06-10","o":8.85,"h":9.47,"l":8.85,"c":9.12,"v":4300},{"d":"2024-06-11","o":8.9,"h":8.95,"l":8.51,"c":8.85,"v":9300},{"d":"2024-06-12","o":8.69,"h":8.94,"l":8.37,"c":8.5,"v":7600},{"d":"2024-06-13","o":8.65,"h":8.65,"l":8.6,"c":8.65,"v":1100},{"d":"2024-06-14","o":8.5,"h":8.61,"l":8.5,"c":8.61,"v":1400},{"d":"2024-06-17","o":8.3,"h":8.3,"l":7.5,"c":7.99,"v":4000},{"d":"2024-06-18","o":8.29,"h":8.5,"l":7.7,"c":8.15,"v":10600},{"d":"2024-06-20","o":7.98,"h":8.42,"l":7.98,"c":8.29,"v":11100},{"d":"2024-06-21","o":7.98,"h":7.98,"l":7.97,"c":7.97,"v":400},{"d":"2024-06-24","o":7.9,"h":8.2,"l":7.7,"c":7.7,"v":3900},{"d":"2024-06-25","o":8.19,"h":8.19,"l":7.98,"c":7.98,"v":1500},{"d":"2024-06-26","o":7.98,"h":7.98,"l":7.98,"c":7.98,"v":0},{"d":"2024-06-27","o":7.97,"h":8.16,"l":7.76,"c":8.16,"v":1300},{"d":"2024-06-28","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":300},{"d":"2024-07-01","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":200},{"d":"2024-07-02","o":7.97,"h":8.29,"l":7.84,"c":7.84,"v":3500},{"d":"2024-07-03","o":7.84,"h":7.84,"l":7.84,"c":7.84,"v":0},{"d":"2024-07-05","o":8.15,"h":8.67,"l":8.15,"c":8.67,"v":1000},{"d":"2024-07-08","o":8.1,"h":8.4,"l":8.1,"c":8.4,"v":1600},{"d":"2024-07-09","o":8.2,"h":8.4,"l":8.2,"c":8.3,"v":700},{"d":"2024-07-10","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":300},{"d":"2024-07-11","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":200},{"d":"2024-07-12","o":8.31,"h":8.36,"l":8.2,"c":8.3,"v":1000},{"d":"2024-07-15","o":8.02,"h":8.4,"l":8.02,"c":8.32,"v":1700},{"d":"2024-07-16","o":8.1,"h":8.26,"l":8.01,"c":8.26,"v":1400},{"d":"2024-07-17","o":8.24,"h":8.27,"l":8.22,"c":8.24,"v":1000},{"d":"2024-07-18","o":8.3,"h":8.3,"l":8.01,"c":8.01,"v":3700},{"d":"2024-07-19","o":8.02,"h":8.18,"l":8.02,"c":8.1,"v":700},{"d":"2024-07-22","o":8.18,"h":8.18,"l":7.97,"c":8.06,"v":8500},{"d":"2024-07-23","o":8.1,"h":8.29,"l":7.94,"c":8.12,"v":2000},{"d":"2024-07-24","o":8.17,"h":8.17,"l":8,"c":8,"v":400},{"d":"2024-07-25","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2024-07-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2024-07-29","o":8.33,"h":8.35,"l":8.01,"c":8.01,"v":700},{"d":"2024-07-30","o":8.04,"h":8.04,"l":7.9,"c":8,"v":1600},{"d":"2024-07-31","o":8.35,"h":8.69,"l":8.14,"c":8.16,"v":6100},{"d":"2024-08-01","o":8.01,"h":8.02,"l":7.8,"c":8,"v":6400},{"d":"2024-08-02","o":7.85,"h":7.89,"l":7.84,"c":7.89,"v":500},{"d":"2024-08-05","o":7.43,"h":7.84,"l":7.2,"c":7.2,"v":5900},{"d":"2024-08-06","o":7.99,"h":7.99,"l":7.65,"c":7.87,"v":4300},{"d":"2024-08-07","o":8.29,"h":8.29,"l":7.51,"c":7.51,"v":500},{"d":"2024-08-08","o":7.8,"h":8.49,"l":7.7,"c":7.7,"v":7100},{"d":"2024-08-09","o":7.76,"h":8.07,"l":7.71,"c":7.9,"v":4500},{"d":"2024-08-12","o":7.95,"h":8.05,"l":7.75,"c":8.05,"v":8500},{"d":"2024-08-13","o":7.75,"h":8.11,"l":7.75,"c":7.77,"v":5100},{"d":"2024-08-14","o":7.93,"h":8.16,"l":7.63,"c":7.67,"v":15500},{"d":"2024-08-15","o":7.85,"h":7.99,"l":7.61,"c":7.62,"v":3500},{"d":"2024-08-16","o":7.83,"h":8.15,"l":7.35,"c":7.5,"v":22900},{"d":"2024-08-19","o":7.27,"h":7.75,"l":7.27,"c":7.73,"v":4900},{"d":"2024-08-20","o":7.73,"h":7.73,"l":7.73,"c":7.73,"v":500},{"d":"2024-08-21","o":7.9,"h":8.14,"l":7.24,"c":7.6,"v":15300},{"d":"2024-08-22","o":7.69,"h":7.95,"l":7.61,"c":7.9,"v":3700},{"d":"2024-08-23","o":7.9,"h":7.9,"l":7.59,"c":7.65,"v":3900},{"d":"2024-08-26","o":7.49,"h":7.83,"l":7.49,"c":7.66,"v":2200},{"d":"2024-08-27","o":12,"h":13.27,"l":10.05,"c":11.58,"v":16755200},{"d":"2024-08-28","o":11.25,"h":11.29,"l":9.61,"c":10.61,"v":311900},{"d":"2024-08-29","o":9.9,"h":10.97,"l":9.55,"c":10.23,"v":143200},{"d":"2024-08-30","o":10.16,"h":11.49,"l":10.16,"c":10.86,"v":76400},{"d":"2024-09-03","o":10.58,"h":11.77,"l":10.12,"c":11.48,"v":71100},{"d":"2024-09-04","o":10.51,"h":10.82,"l":10.14,"c":10.7,"v":11400},{"d":"2024-09-05","o":10.55,"h":11.34,"l":10.55,"c":11.31,"v":49500},{"d":"2024-09-06","o":11.31,"h":11.47,"l":10.62,"c":11.18,"v":32200},{"d":"2024-09-09","o":10.98,"h":11.18,"l":10.75,"c":10.98,"v":11200},{"d":"2024-09-10","o":10.88,"h":11,"l":10.5,"c":10.54,"v":8100},{"d":"2024-09-11","o":10.33,"h":10.65,"l":9.4,"c":10.3,"v":46600},{"d":"2024-09-12","o":10.46,"h":10.86,"l":10.15,"c":10.21,"v":28900},{"d":"2024-09-13","o":10.07,"h":10.47,"l":9.51,"c":9.64,"v":46700},{"d":"2024-09-16","o":9.94,"h":10.4,"l":9.5,"c":10.1,"v":61900},{"d":"2024-09-17","o":9.95,"h":10.4,"l":9.7,"c":10.13,"v":26600},{"d":"2024-09-18","o":9.93,"h":9.98,"l":9.25,"c":9.59,"v":27500},{"d":"2024-09-19","o":9.77,"h":10.2,"l":9.21,"c":9.67,"v":44000},{"d":"2024-09-20","o":9.7,"h":10.4,"l":9.65,"c":9.84,"v":39500},{"d":"2024-09-23","o":9.89,"h":10.75,"l":9.88,"c":10.6,"v":20400},{"d":"2024-09-24","o":10.35,"h":10.66,"l":10.21,"c":10.21,"v":33700},{"d":"2024-09-25","o":10.5,"h":10.5,"l":9.32,"c":9.95,"v":65200},{"d":"2024-09-26","o":9.68,"h":10.16,"l":9.35,"c":9.63,"v":12200},{"d":"2024-09-27","o":9.63,"h":10.15,"l":8.92,"c":9.05,"v":23500},{"d":"2024-09-30","o":9.98,"h":10,"l":9.5,"c":9.77,"v":13800},{"d":"2024-10-01","o":9.75,"h":10,"l":9.23,"c":9.23,"v":49500},{"d":"2024-10-02","o":9.23,"h":9.32,"l":8.9,"c":9.28,"v":14900},{"d":"2024-10-03","o":9.12,"h":10,"l":8.83,"c":9.4,"v":65700},{"d":"2024-10-04","o":9.17,"h":9.83,"l":9.17,"c":9.44,"v":15600},{"d":"2024-10-07","o":9.96,"h":10,"l":9.34,"c":9.34,"v":25800},{"d":"2024-10-08","o":10.03,"h":10.34,"l":9.52,"c":10.34,"v":31800},{"d":"2024-10-09","o":10,"h":10.24,"l":9.75,"c":10.24,"v":17300},{"d":"2024-10-10","o":9.83,"h":10.47,"l":9.83,"c":10.34,"v":9600},{"d":"2024-10-11","o":10.47,"h":10.47,"l":10.02,"c":10.26,"v":11900},{"d":"2024-10-14","o":10.08,"h":10.5,"l":10.03,"c":10.5,"v":6300},{"d":"2024-10-15","o":10.81,"h":10.81,"l":10.1,"c":10.45,"v":12400},{"d":"2024-10-16","o":10.25,"h":10.55,"l":10.25,"c":10.55,"v":9400},{"d":"2024-10-17","o":10.46,"h":10.6,"l":10.44,"c":10.6,"v":8600},{"d":"2024-10-18","o":10.38,"h":10.61,"l":10.04,"c":10.44,"v":18900},{"d":"2024-10-21","o":10.89,"h":10.9,"l":10.19,"c":10.3,"v":41900},{"d":"2024-10-22","o":11.21,"h":11.65,"l":10.67,"c":10.67,"v":67600},{"d":"2024-10-23","o":11.31,"h":11.35,"l":10.86,"c":10.86,"v":5500},{"d":"2024-10-24","o":11.71,"h":11.84,"l":11.31,"c":11.56,"v":14400},{"d":"2024-10-25","o":11.5,"h":11.74,"l":10.59,"c":11.01,"v":16900},{"d":"2024-10-28","o":11.26,"h":11.65,"l":11.01,"c":11.01,"v":28600},{"d":"2024-10-29","o":10.8,"h":11,"l":10.09,"c":10.41,"v":32300},{"d":"2024-10-30","o":10.54,"h":11.8,"l":10.44,"c":10.72,"v":49600},{"d":"2024-10-31","o":10.72,"h":10.72,"l":9.73,"c":9.75,"v":32900},{"d":"2024-11-01","o":10.76,"h":11.11,"l":10.55,"c":10.7,"v":16800},{"d":"2024-11-04","o":10.65,"h":11.39,"l":10.65,"c":10.96,"v":53400},{"d":"2024-11-05","o":11.26,"h":11.7,"l":10.4,"c":11.08,"v":123000},{"d":"2024-11-06","o":11.08,"h":11.8,"l":10.91,"c":11.01,"v":105400},{"d":"2024-11-07","o":10.97,"h":11.76,"l":10.64,"c":10.64,"v":23700},{"d":"2024-11-08","o":10.91,"h":11.4,"l":10.54,"c":10.55,"v":17800},{"d":"2024-11-11","o":11.01,"h":11.68,"l":10.45,"c":10.78,"v":132800},{"d":"2024-11-12","o":8.84,"h":9.26,"l":8.36,"c":8.77,"v":114400},{"d":"2024-11-13","o":9.26,"h":9.89,"l":8.59,"c":8.63,"v":129700},{"d":"2024-11-14","o":8.68,"h":8.77,"l":7.86,"c":8.2,"v":106400},{"d":"2024-11-15","o":8.04,"h":8.33,"l":7.7,"c":8.06,"v":21200},{"d":"2024-11-18","o":8.01,"h":8.23,"l":7.39,"c":7.91,"v":81400},{"d":"2024-11-19","o":7.81,"h":8.25,"l":7.76,"c":7.97,"v":51800},{"d":"2024-11-20","o":7.82,"h":7.82,"l":7.33,"c":7.38,"v":10900},{"d":"2024-11-21","o":7.81,"h":8.6,"l":7.47,"c":8.11,"v":29200},{"d":"2024-11-22","o":8,"h":8.98,"l":7.01,"c":7.53,"v":37500},{"d":"2024-11-25","o":7.64,"h":7.99,"l":7.42,"c":7.95,"v":66600},{"d":"2024-11-26","o":8.1,"h":9.06,"l":7.71,"c":8.78,"v":176700},{"d":"2024-11-27","o":8.83,"h":8.94,"l":8.38,"c":8.62,"v":24800},{"d":"2024-11-29","o":9.39,"h":9.55,"l":8.7,"c":8.71,"v":4600},{"d":"2024-12-02","o":8.72,"h":8.92,"l":8.2,"c":8.36,"v":51800},{"d":"2024-12-03","o":8.1,"h":8.84,"l":7.86,"c":7.97,"v":132900},{"d":"2024-12-04","o":7.9,"h":8.1,"l":7.14,"c":7.2,"v":113200},{"d":"2024-12-05","o":7.18,"h":8.2,"l":7.18,"c":7.53,"v":40700},{"d":"2024-12-06","o":7.41,"h":8.18,"l":7.41,"c":8.15,"v":9600},{"d":"2024-12-09","o":8.08,"h":8.4,"l":7.76,"c":7.82,"v":19300},{"d":"2024-12-10","o":7.95,"h":8.45,"l":7.82,"c":8,"v":97100},{"d":"2024-12-11","o":8.13,"h":8.3,"l":7.89,"c":7.89,"v":18400},{"d":"2024-12-12","o":8.1,"h":8.11,"l":7.95,"c":7.95,"v":1300},{"d":"2024-12-13","o":8.4,"h":8.4,"l":7.95,"c":8,"v":13300},{"d":"2024-12-16","o":7.81,"h":8.28,"l":7.81,"c":7.85,"v":8400},{"d":"2024-12-17","o":8.1,"h":8.1,"l":7.8,"c":7.8,"v":3500},{"d":"2024-12-18","o":7.88,"h":8.09,"l":7.62,"c":7.62,"v":6600},{"d":"2024-12-19","o":7.75,"h":8.32,"l":7.63,"c":7.86,"v":29500},{"d":"2024-12-20","o":7.84,"h":7.9,"l":7.84,"c":7.9,"v":12100},{"d":"2024-12-23","o":7.97,"h":8.14,"l":7.63,"c":7.63,"v":7700},{"d":"2024-12-24","o":7.86,"h":7.99,"l":7.63,"c":7.99,"v":1400},{"d":"2024-12-26","o":8.1,"h":8.65,"l":7.81,"c":7.81,"v":21800},{"d":"2024-12-27","o":7.12,"h":7.55,"l":7.12,"c":7.52,"v":4900},{"d":"2024-12-30","o":8.03,"h":8.24,"l":7.26,"c":8.24,"v":5600},{"d":"2024-12-31","o":8.05,"h":8.66,"l":7,"c":7,"v":25400},{"d":"2025-01-02","o":7.6,"h":7.78,"l":7.54,"c":7.54,"v":6000},{"d":"2025-01-03","o":8.02,"h":8.5,"l":8.01,"c":8.37,"v":8000},{"d":"2025-01-06","o":8.93,"h":8.93,"l":7.98,"c":7.98,"v":7600},{"d":"2025-01-07","o":8.53,"h":8.7,"l":8.2,"c":8.2,"v":22000},{"d":"2025-01-08","o":8.22,"h":8.7,"l":7.38,"c":8.09,"v":112900},{"d":"2025-01-10","o":8.36,"h":8.5,"l":7.52,"c":7.52,"v":18800},{"d":"2025-01-13","o":7.99,"h":8.36,"l":7.28,"c":7.65,"v":68400},{"d":"2025-01-14","o":7.96,"h":8.36,"l":7.39,"c":7.39,"v":74800},{"d":"2025-01-15","o":7.88,"h":7.88,"l":7.6,"c":7.75,"v":16600},{"d":"2025-01-16","o":7.88,"h":7.95,"l":7.71,"c":7.95,"v":45500},{"d":"2025-01-17","o":8.11,"h":8.11,"l":7.92,"c":7.97,"v":5100},{"d":"2025-01-21","o":8,"h":8.4,"l":7.35,"c":7.69,"v":74700},{"d":"2025-01-22","o":7.74,"h":7.82,"l":7.35,"c":7.7,"v":8300},{"d":"2025-01-23","o":7.82,"h":7.82,"l":7.76,"c":7.76,"v":3000},{"d":"2025-01-24","o":8.35,"h":8.74,"l":7.22,"c":8.47,"v":44700},{"d":"2025-01-27","o":8.51,"h":8.53,"l":8.1,"c":8.53,"v":26900},{"d":"2025-01-28","o":8.3,"h":8.31,"l":7.61,"c":7.61,"v":5600},{"d":"2025-01-29","o":7.93,"h":7.95,"l":7.38,"c":7.56,"v":4000},{"d":"2025-01-30","o":7.92,"h":7.98,"l":6.81,"c":7.31,"v":74500},{"d":"2025-01-31","o":7.79,"h":7.81,"l":7.57,"c":7.7,"v":7000},{"d":"2025-02-03","o":7.31,"h":7.49,"l":7.2,"c":7.31,"v":5600},{"d":"2025-02-04","o":8.04,"h":8.04,"l":8.04,"c":8.04,"v":1000},{"d":"2025-02-05","o":7.49,"h":7.76,"l":7.49,"c":7.74,"v":3600},{"d":"2025-02-06","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":0},{"d":"2025-02-07","o":7.76,"h":7.86,"l":7.49,"c":7.74,"v":4100},{"d":"2025-02-10","o":7.74,"h":7.9,"l":7.25,"c":7.35,"v":8300},{"d":"2025-02-11","o":7.41,"h":7.62,"l":6.73,"c":6.73,"v":11100},{"d":"2025-02-12","o":7.16,"h":7.16,"l":7.06,"c":7.06,"v":7100},{"d":"2025-02-13","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":0},{"d":"2025-02-14","o":7.49,"h":7.49,"l":7.36,"c":7.36,"v":2800},{"d":"2025-02-18","o":7.3,"h":7.89,"l":7.3,"c":7.31,"v":3700},{"d":"2025-02-19","o":7.23,"h":7.72,"l":6.67,"c":7.72,"v":2400},{"d":"2025-02-20","o":7.27,"h":7.8,"l":7.22,"c":7.8,"v":8500},{"d":"2025-02-21","o":7.69,"h":7.78,"l":7.3,"c":7.52,"v":7000},{"d":"2025-02-24","o":8.65,"h":9.84,"l":7.88,"c":9,"v":46100},{"d":"2025-02-25","o":9.26,"h":9.5,"l":7.25,"c":8.05,"v":16000},{"d":"2025-02-26","o":8.74,"h":9,"l":8.18,"c":8.45,"v":9300},{"d":"2025-02-27","o":8.45,"h":8.5,"l":8.23,"c":8.5,"v":1100},{"d":"2025-02-28","o":8.5,"h":8.5,"l":8.45,"c":8.5,"v":1600},{"d":"2025-03-03","o":8.59,"h":8.92,"l":8.01,"c":8.25,"v":12800},{"d":"2025-03-04","o":7.1,"h":7.87,"l":7.1,"c":7.61,"v":7600},{"d":"2025-03-05","o":7.4,"h":7.95,"l":7.25,"c":7.7,"v":2600},{"d":"2025-03-06","o":8,"h":8,"l":7.8,"c":8,"v":7900},{"d":"2025-03-07","o":7.82,"h":8.7,"l":7.51,"c":7.7,"v":6000},{"d":"2025-03-10","o":7.25,"h":7.7,"l":7.14,"c":7.35,"v":10200},{"d":"2025-03-11","o":7.21,"h":7.25,"l":6.77,"c":6.77,"v":8400},{"d":"2025-03-12","o":7.31,"h":8,"l":7.2,"c":7.61,"v":6700},{"d":"2025-03-13","o":7.55,"h":7.55,"l":6.94,"c":7.1,"v":5400},{"d":"2025-03-14","o":7.41,"h":7.89,"l":6.9,"c":7.54,"v":5400},{"d":"2025-03-17","o":7.58,"h":7.7,"l":7.24,"c":7.7,"v":5400},{"d":"2025-03-18","o":7.49,"h":7.7,"l":6.82,"c":7.3,"v":21300},{"d":"2025-03-19","o":7.5,"h":8,"l":7.3,"c":7.55,"v":31600},{"d":"2025-03-20","o":7.98,"h":7.98,"l":7.66,"c":7.66,"v":1000},{"d":"2025-03-21","o":7.88,"h":7.93,"l":7.54,"c":7.6,"v":3800},{"d":"2025-03-24","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2025-03-25","o":7.16,"h":7.55,"l":7.16,"c":7.5,"v":1400},{"d":"2025-03-26","o":7.74,"h":7.9,"l":7.39,"c":7.73,"v":8000},{"d":"2025-03-27","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":1000},{"d":"2025-03-28","o":7.7,"h":8.05,"l":7.4,"c":8.05,"v":2200},{"d":"2025-03-31","o":7.55,"h":7.95,"l":7.34,"c":7.34,"v":24400},{"d":"2025-04-01","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":700},{"d":"2025-04-02","o":7,"h":7.45,"l":7,"c":7.45,"v":7500},{"d":"2025-04-03","o":7.13,"h":7.32,"l":7.05,"c":7.3,"v":5000},{"d":"2025-04-04","o":7.11,"h":7.6,"l":7.04,"c":7.43,"v":25300},{"d":"2025-04-07","o":6.8,"h":7.39,"l":6.6,"c":7.16,"v":8800},{"d":"2025-04-08","o":6.95,"h":7.66,"l":6.51,"c":6.51,"v":32300},{"d":"2025-04-09","o":6.51,"h":6.51,"l":6.51,"c":6.51,"v":0},{"d":"2025-04-10","o":6.91,"h":6.91,"l":6.87,"c":6.87,"v":4200},{"d":"2025-04-11","o":7,"h":7.57,"l":7,"c":7.28,"v":7000},{"d":"2025-04-14","o":7.02,"h":8.09,"l":6.7,"c":6.97,"v":28400},{"d":"2025-04-15","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":1300},{"d":"2025-04-16","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":0},{"d":"2025-04-17","o":7.3,"h":7.5,"l":7.29,"c":7.5,"v":3900},{"d":"2025-04-21","o":7.3,"h":7.5,"l":6.75,"c":6.75,"v":4000},{"d":"2025-04-22","o":7.45,"h":8.2,"l":7.44,"c":7.64,"v":4000},{"d":"2025-04-23","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":800},{"d":"2025-04-24","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2025-04-25","o":8.19,"h":8.19,"l":7.97,"c":8.16,"v":2500},{"d":"2025-04-28","o":8,"h":8,"l":8,"c":8,"v":1800},{"d":"2025-04-29","o":7.74,"h":8.3,"l":7.69,"c":7.69,"v":16900},{"d":"2025-04-30","o":8.3,"h":8.59,"l":7.79,"c":7.79,"v":2300},{"d":"2025-05-01","o":8.57,"h":8.57,"l":8.57,"c":8.57,"v":800},{"d":"2025-05-02","o":8.07,"h":8.07,"l":8.07,"c":8.07,"v":1500},{"d":"2025-05-05","o":8.17,"h":8.45,"l":7.72,"c":8.45,"v":1400},{"d":"2025-05-06","o":8.03,"h":8.05,"l":7.74,"c":7.82,"v":3200},{"d":"2025-05-07","o":8.07,"h":8.07,"l":8.07,"c":8.07,"v":1500},{"d":"2025-05-08","o":7.49,"h":8.58,"l":7.44,"c":7.9,"v":6200},{"d":"2025-05-09","o":8.05,"h":8.1,"l":8.05,"c":8.1,"v":1400},{"d":"2025-05-12","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":1600},{"d":"2025-05-13","o":7.8,"h":8.38,"l":7.7,"c":8.11,"v":3500},{"d":"2025-05-14","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":1200},{"d":"2025-05-15","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2025-05-16","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":700},{"d":"2025-05-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2025-05-20","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2025-05-21","o":8.24,"h":8.48,"l":8.19,"c":8.21,"v":4100},{"d":"2025-05-22","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":0},{"d":"2025-05-23","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":3100},{"d":"2025-05-27","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2025-05-28","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2025-05-29","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":1200},{"d":"2025-05-30","o":8.01,"h":8.02,"l":8.01,"c":8.02,"v":1000},{"d":"2025-06-02","o":8.2,"h":8.2,"l":8.09,"c":8.09,"v":500},{"d":"2025-06-03","o":8.09,"h":8.09,"l":8.08,"c":8.08,"v":1000},{"d":"2025-06-04","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":800},{"d":"2025-06-05","o":8.28,"h":8.57,"l":8.28,"c":8.57,"v":1300},{"d":"2025-06-06","o":8.79,"h":11.31,"l":8.73,"c":10.23,"v":51500},{"d":"2025-06-09","o":10.2,"h":11,"l":9.65,"c":10.06,"v":8100},{"d":"2025-06-10","o":9,"h":9,"l":8.42,"c":8.57,"v":8900},{"d":"2025-06-11","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":1300},{"d":"2025-06-12","o":8.75,"h":9.02,"l":8.11,"c":8.11,"v":5200},{"d":"2025-06-13","o":8.31,"h":8.38,"l":8.31,"c":8.38,"v":2600},{"d":"2025-06-16","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":0},{"d":"2025-06-17","o":8.9,"h":8.9,"l":8.39,"c":8.39,"v":1300},{"d":"2025-06-18","o":8.2,"h":9.2,"l":8.2,"c":8.48,"v":1400},{"d":"2025-06-20","o":9.78,"h":9.78,"l":8.02,"c":8.46,"v":1400},{"d":"2025-06-23","o":8.18,"h":9.23,"l":8.03,"c":8.21,"v":42200},{"d":"2025-06-24","o":8.23,"h":9.13,"l":8.23,"c":8.84,"v":11000},{"d":"2025-06-25","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":300},{"d":"2025-06-26","o":9.07,"h":9.2,"l":8.54,"c":8.81,"v":9500},{"d":"2025-06-27","o":9.25,"h":9.8,"l":8.5,"c":9,"v":60700},{"d":"2025-06-30","o":9.18,"h":9.8,"l":8.8,"c":9.41,"v":51900},{"d":"2025-07-01","o":9.54,"h":9.87,"l":8.99,"c":9.2,"v":44100},{"d":"2025-07-02","o":9.05,"h":9.8,"l":9.05,"c":9.13,"v":14900},{"d":"2025-07-03","o":9.69,"h":9.89,"l":8.99,"c":9.38,"v":29000},{"d":"2025-07-07","o":9.08,"h":9.48,"l":9.05,"c":9.48,"v":900},{"d":"2025-07-08","o":9.48,"h":9.48,"l":9.48,"c":9.48,"v":0},{"d":"2025-07-09","o":9.13,"h":9.44,"l":8.91,"c":9.29,"v":5300},{"d":"2025-07-10","o":8.78,"h":9.27,"l":8.78,"c":8.94,"v":2900},{"d":"2025-07-11","o":9.05,"h":9.1,"l":8.83,"c":8.83,"v":6000},{"d":"2025-07-14","o":9,"h":9,"l":9,"c":9,"v":400},{"d":"2025-07-15","o":9.15,"h":9.15,"l":8.83,"c":9,"v":2300},{"d":"2025-07-16","o":9,"h":9,"l":8.83,"c":8.83,"v":2000},{"d":"2025-07-17","o":8.5,"h":8.59,"l":8.5,"c":8.59,"v":600},{"d":"2025-07-18","o":8.71,"h":8.71,"l":7.54,"c":7.54,"v":3200},{"d":"2025-07-21","o":8.32,"h":8.32,"l":8.12,"c":8.12,"v":1900},{"d":"2025-07-22","o":8.26,"h":8.61,"l":7.52,"c":7.83,"v":4900},{"d":"2025-07-23","o":8.61,"h":8.61,"l":8.22,"c":8.37,"v":3400},{"d":"2025-07-24","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":1000},{"d":"2025-07-25","o":8.57,"h":8.57,"l":8.57,"c":8.57,"v":300},{"d":"2025-07-28","o":8.5,"h":8.55,"l":8.5,"c":8.55,"v":1500},{"d":"2025-07-29","o":8.1,"h":8.14,"l":8.05,"c":8.14,"v":2400},{"d":"2025-07-30","o":8.36,"h":8.36,"l":8.3,"c":8.3,"v":300},{"d":"2025-07-31","o":8.35,"h":8.35,"l":8.2,"c":8.2,"v":600},{"d":"2025-08-01","o":8.02,"h":8.1,"l":8.01,"c":8.1,"v":400},{"d":"2025-08-04","o":8.19,"h":8.19,"l":8.13,"c":8.13,"v":1700},{"d":"2025-08-05","o":8.13,"h":8.13,"l":8.13,"c":8.13,"v":0},{"d":"2025-08-06","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":2200},{"d":"2025-08-07","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":0},{"d":"2025-08-08","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":0},{"d":"2025-08-11","o":7.77,"h":7.85,"l":7.77,"c":7.85,"v":1100},{"d":"2025-08-12","o":7.9,"h":8,"l":7.9,"c":8,"v":900},{"d":"2025-08-13","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":3100},{"d":"2025-08-14","o":8.16,"h":8.21,"l":7.52,"c":7.52,"v":2500},{"d":"2025-08-15","o":7.9,"h":8.01,"l":7.9,"c":7.94,"v":900},{"d":"2025-08-18","o":7.51,"h":8.09,"l":7.51,"c":8.09,"v":600},{"d":"2025-08-19","o":7.94,"h":8.73,"l":7.94,"c":8.73,"v":500},{"d":"2025-08-20","o":8.73,"h":8.73,"l":8.73,"c":8.73,"v":0},{"d":"2025-08-21","o":8.73,"h":8.73,"l":8.73,"c":8.73,"v":0},{"d":"2025-08-22","o":8.73,"h":8.73,"l":8.73,"c":8.73,"v":0},{"d":"2025-08-25","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":500},{"d":"2025-08-26","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2025-08-27","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2025-08-28","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2025-08-29","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":0},{"d":"2025-09-02","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":700},{"d":"2025-09-03","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":0},{"d":"2025-09-04","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":0},{"d":"2025-09-05","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":0},{"d":"2025-09-08","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":500},{"d":"2025-09-09","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2025-09-10","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2025-09-11","o":7.89,"h":8.78,"l":7.7,"c":8.78,"v":381100},{"d":"2025-09-12","o":11.02,"h":12.05,"l":10.1,"c":10.7,"v":780000},{"d":"2025-09-15","o":10.47,"h":10.84,"l":9.52,"c":9.62,"v":41700},{"d":"2025-09-16","o":9.48,"h":9.73,"l":8.88,"c":9.36,"v":9400},{"d":"2025-09-17","o":9.42,"h":10.85,"l":9.42,"c":10.85,"v":14600},{"d":"2025-09-18","o":9.57,"h":10.3,"l":9.57,"c":10.12,"v":8400},{"d":"2025-09-19","o":9.75,"h":9.91,"l":8.98,"c":8.99,"v":8200},{"d":"2025-09-22","o":10.35,"h":10.35,"l":9.66,"c":9.66,"v":4600},{"d":"2025-09-23","o":10.23,"h":10.23,"l":9.03,"c":9.03,"v":8500},{"d":"2025-09-24","o":9.44,"h":9.44,"l":9.24,"c":9.24,"v":9900},{"d":"2025-09-25","o":9.25,"h":9.25,"l":9.03,"c":9.03,"v":2200},{"d":"2025-09-26","o":10.13,"h":10.13,"l":8.37,"c":8.94,"v":5000},{"d":"2025-09-29","o":8.94,"h":8.94,"l":8.94,"c":8.94,"v":0},{"d":"2025-09-30","o":9.96,"h":10.17,"l":9.36,"c":9.45,"v":6800},{"d":"2025-10-01","o":9.74,"h":9.79,"l":9.39,"c":9.39,"v":5000},{"d":"2025-10-02","o":9.37,"h":9.58,"l":9.29,"c":9.39,"v":3400},{"d":"2025-10-03","o":8.94,"h":9.3,"l":8.93,"c":9.2,"v":2900},{"d":"2025-10-06","o":9.15,"h":9.3,"l":9.02,"c":9.02,"v":6600},{"d":"2025-10-07","o":9.41,"h":9.41,"l":8.68,"c":8.68,"v":7600},{"d":"2025-10-08","o":9.35,"h":9.59,"l":8.74,"c":9.27,"v":37500},{"d":"2025-10-09","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":4700},{"d":"2025-10-10","o":8.78,"h":9.51,"l":8.78,"c":9.44,"v":3100},{"d":"2025-10-13","o":8.56,"h":9.1,"l":8.52,"c":8.52,"v":8100},{"d":"2025-10-14","o":8.53,"h":8.96,"l":8.52,"c":8.52,"v":2700},{"d":"2025-10-15","o":8.71,"h":8.71,"l":8.67,"c":8.67,"v":2400},{"d":"2025-10-16","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":2400},{"d":"2025-10-17","o":8.53,"h":11.97,"l":8.53,"c":10.95,"v":284500},{"d":"2025-10-20","o":9.62,"h":9.77,"l":8.67,"c":8.99,"v":53900},{"d":"2025-10-21","o":9.25,"h":10.55,"l":9.01,"c":9.25,"v":20400},{"d":"2025-10-22","o":9.11,"h":9.27,"l":8.7,"c":8.7,"v":6600},{"d":"2025-10-23","o":8.75,"h":9.85,"l":8.67,"c":9.85,"v":17300},{"d":"2025-10-24","o":9.56,"h":9.98,"l":9.5,"c":9.6,"v":8900},{"d":"2025-10-27","o":9.01,"h":9.92,"l":9.01,"c":9.92,"v":3900},{"d":"2025-10-28","o":9.52,"h":9.83,"l":9.46,"c":9.46,"v":3300},{"d":"2025-10-29","o":9.41,"h":9.51,"l":9.41,"c":9.47,"v":800},{"d":"2025-10-30","o":9.79,"h":9.79,"l":9.2,"c":9.25,"v":6400},{"d":"2025-10-31","o":9.34,"h":9.7,"l":9.11,"c":9.11,"v":11000},{"d":"2025-11-03","o":8.62,"h":8.93,"l":8.6,"c":8.71,"v":3900},{"d":"2025-11-04","o":8.61,"h":9.54,"l":8.61,"c":9.4,"v":3700},{"d":"2025-11-05","o":9.28,"h":9.28,"l":8.76,"c":8.76,"v":2400},{"d":"2025-11-06","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":1500},{"d":"2025-11-07","o":8.99,"h":8.99,"l":8.48,"c":8.5,"v":6900},{"d":"2025-11-10","o":9,"h":9,"l":8.52,"c":8.52,"v":2100},{"d":"2025-11-11","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":600},{"d":"2025-11-12","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":0},{"d":"2025-11-13","o":8.54,"h":9.42,"l":8.54,"c":8.6,"v":3000},{"d":"2025-11-14","o":8.55,"h":8.71,"l":8.47,"c":8.47,"v":3200},{"d":"2025-11-17","o":8.5,"h":8.5,"l":8.4,"c":8.4,"v":2300},{"d":"2025-11-18","o":8.6,"h":8.98,"l":8.6,"c":8.96,"v":2500},{"d":"2025-11-19","o":8.96,"h":8.96,"l":8.96,"c":8.96,"v":0},{"d":"2025-11-20","o":8.75,"h":8.8,"l":7.74,"c":7.9,"v":21600},{"d":"2025-11-21","o":7.9,"h":8.47,"l":7.36,"c":7.86,"v":5600},{"d":"2025-11-24","o":7.7,"h":7.86,"l":7.3,"c":7.3,"v":6300},{"d":"2025-11-25","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2025-11-26","o":7.8,"h":7.85,"l":7.59,"c":7.8,"v":5100},{"d":"2025-11-28","o":7.99,"h":8,"l":7.66,"c":7.66,"v":1200},{"d":"2025-12-01","o":7.7,"h":8.44,"l":7.59,"c":8.2,"v":70000},{"d":"2025-12-02","o":8.13,"h":8.13,"l":8.05,"c":8.05,"v":1200},{"d":"2025-12-03","o":8.08,"h":8.99,"l":8.05,"c":8.99,"v":11000},{"d":"2025-12-04","o":7.94,"h":8.41,"l":7.94,"c":8.38,"v":8400},{"d":"2025-12-05","o":7.65,"h":8.38,"l":7.65,"c":7.77,"v":2400},{"d":"2025-12-08","o":8.49,"h":8.49,"l":8.05,"c":8.05,"v":1000},{"d":"2025-12-09","o":7.8,"h":7.8,"l":7.12,"c":7.59,"v":3100},{"d":"2025-12-10","o":7.59,"h":7.59,"l":7.59,"c":7.59,"v":0},{"d":"2025-12-11","o":7.84,"h":8.1,"l":7.81,"c":8.1,"v":4600},{"d":"2025-12-12","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2025-12-15","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":1400},{"d":"2025-12-16","o":7.85,"h":7.85,"l":7.56,"c":7.56,"v":2100},{"d":"2025-12-17","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":2200},{"d":"2025-12-18","o":7.56,"h":8.06,"l":7.56,"c":7.81,"v":1100},{"d":"2025-12-19","o":7.8,"h":7.83,"l":7.47,"c":7.83,"v":7500},{"d":"2025-12-22","o":8,"h":8.44,"l":7.8,"c":8.44,"v":5100},{"d":"2025-12-23","o":8.3,"h":8.44,"l":8.2,"c":8.38,"v":1700},{"d":"2025-12-24","o":7.48,"h":8.9,"l":7.48,"c":8.2,"v":3300},{"d":"2025-12-26","o":7.89,"h":8.28,"l":7.69,"c":7.99,"v":3100},{"d":"2025-12-29","o":7.97,"h":8.2,"l":7.66,"c":7.68,"v":3600},{"d":"2025-12-30","o":7.74,"h":7.74,"l":7.74,"c":7.74,"v":300},{"d":"2025-12-31","o":7.72,"h":7.72,"l":7.72,"c":7.72,"v":300},{"d":"2026-01-02","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":500},{"d":"2026-01-05","o":7.74,"h":8.09,"l":7.74,"c":8.09,"v":1400},{"d":"2026-01-06","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":0},{"d":"2026-01-07","o":8.09,"h":8.37,"l":7.7,"c":7.94,"v":8700},{"d":"2026-01-08","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":3900},{"d":"2026-01-09","o":7.72,"h":7.8,"l":7.72,"c":7.8,"v":1300},{"d":"2026-01-12","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":1300},{"d":"2026-01-13","o":8.64,"h":10.43,"l":7,"c":8.8,"v":112100},{"d":"2026-01-14","o":8.04,"h":8.21,"l":7.89,"c":8.21,"v":2500},{"d":"2026-01-15","o":8.23,"h":8.23,"l":7.58,"c":8.1,"v":1400},{"d":"2026-01-16","o":8.11,"h":8.33,"l":7.58,"c":8.33,"v":4500},{"d":"2026-01-20","o":8.35,"h":8.74,"l":7.86,"c":8.23,"v":11000},{"d":"2026-01-21","o":8.3,"h":8.4,"l":8.29,"c":8.3,"v":3000},{"d":"2026-01-22","o":8.35,"h":8.35,"l":8,"c":8,"v":3400},{"d":"2026-01-23","o":7.99,"h":8.48,"l":7.83,"c":8,"v":2800},{"d":"2026-01-26","o":7.63,"h":7.63,"l":7.63,"c":7.63,"v":1200},{"d":"2026-01-27","o":7.95,"h":7.98,"l":7.95,"c":7.98,"v":1700},{"d":"2026-01-28","o":8.01,"h":8.01,"l":7.78,"c":7.78,"v":5000},{"d":"2026-01-29","o":7.95,"h":8.24,"l":7.76,"c":8.24,"v":5400},{"d":"2026-01-30","o":7.6,"h":7.66,"l":7.6,"c":7.66,"v":1700},{"d":"2026-02-02","o":7.66,"h":7.66,"l":7.66,"c":7.66,"v":0},{"d":"2026-02-03","o":7.76,"h":8,"l":7.71,"c":7.71,"v":6300},{"d":"2026-02-04","o":7.7,"h":7.7,"l":7.67,"c":7.67,"v":2500},{"d":"2026-02-05","o":7.67,"h":7.7,"l":6.86,"c":7.7,"v":2800},{"d":"2026-02-06","o":7.99,"h":7.99,"l":7.62,"c":7.9,"v":2400},{"d":"2026-02-09","o":7.91,"h":8,"l":7.91,"c":8,"v":800},{"d":"2026-02-10","o":7.95,"h":7.95,"l":7.44,"c":7.75,"v":8900},{"d":"2026-02-11","o":7.89,"h":7.89,"l":7.4,"c":7.72,"v":2200},{"d":"2026-02-12","o":7.72,"h":7.89,"l":7.68,"c":7.77,"v":2000},{"d":"2026-02-13","o":7.56,"h":7.89,"l":7.54,"c":7.54,"v":25200},{"d":"2026-02-17","o":7.47,"h":7.47,"l":7.32,"c":7.32,"v":1600},{"d":"2026-02-18","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2026-02-19","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":200},{"d":"2026-02-20","o":7.35,"h":7.35,"l":7.21,"c":7.21,"v":1100},{"d":"2026-02-23","o":7.01,"h":7.45,"l":7.01,"c":7.25,"v":11300},{"d":"2026-02-24","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2026-02-25","o":7.85,"h":7.85,"l":7.42,"c":7.85,"v":1900},{"d":"2026-02-26","o":7.44,"h":7.44,"l":6.99,"c":6.99,"v":600},{"d":"2026-02-27","o":7.52,"h":8.02,"l":7.28,"c":7.28,"v":7400},{"d":"2026-03-02","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":0},{"d":"2026-03-03","o":7.07,"h":7.07,"l":7.07,"c":7.07,"v":500},{"d":"2026-03-04","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":300},{"d":"2026-03-05","o":7.12,"h":7.12,"l":7.05,"c":7.05,"v":400},{"d":"2026-03-06","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":1000},{"d":"2026-03-09","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":600},{"d":"2026-03-10","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2026-03-11","o":7.26,"h":7.26,"l":7.25,"c":7.26,"v":1300},{"d":"2026-03-12","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2026-03-13","o":6.29,"h":7.15,"l":6.29,"c":6.88,"v":1400},{"d":"2026-03-16","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"2026-03-17","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":200},{"d":"2026-03-18","o":6.2,"h":6.2,"l":5.57,"c":5.9,"v":7600},{"d":"2026-03-19","o":5.94,"h":5.94,"l":5.83,"c":5.83,"v":1600},{"d":"2026-03-20","o":5.66,"h":5.66,"l":5.66,"c":5.66,"v":900},{"d":"2026-03-23","o":5.95,"h":6.25,"l":5.88,"c":6.22,"v":6800},{"d":"2026-03-24","o":6.2,"h":6.2,"l":5.64,"c":6.2,"v":900},{"d":"2026-03-25","o":6,"h":6.73,"l":5.75,"c":6.51,"v":14100},{"d":"2026-03-26","o":6.2,"h":6.66,"l":6.2,"c":6.3,"v":8200},{"d":"2026-03-27","o":5.8,"h":7.15,"l":5.8,"c":6.7,"v":10500},{"d":"2026-03-30","o":6.75,"h":6.95,"l":6.34,"c":6.35,"v":4200},{"d":"2026-03-31","o":6.52,"h":6.52,"l":6.25,"c":6.29,"v":2932},{"d":"2026-04-01","o":6.1,"h":6.28,"l":6.04,"c":6.28,"v":1675},{"d":"2026-04-02","o":6.25,"h":6.46,"l":5.72,"c":5.72,"v":8638},{"d":"2026-04-06","o":5.99,"h":6.04,"l":5.95,"c":6.04,"v":2076},{"d":"2026-04-07","o":6.09,"h":6.16,"l":5.41,"c":6.1,"v":6466},{"d":"2026-04-08","o":6.7,"h":7.25,"l":6.48,"c":6.48,"v":12951},{"d":"2026-04-09","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":1577},{"d":"2026-04-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1002},{"d":"2026-04-13","o":6.97,"h":7.19,"l":6.45,"c":6.6,"v":6757},{"d":"2026-04-14","o":7.37,"h":7.6,"l":6.64,"c":7.2,"v":10165},{"d":"2026-04-15","o":7.55,"h":7.55,"l":6.89,"c":7,"v":9839},{"d":"2026-04-16","o":7.31,"h":7.31,"l":6.81,"c":6.81,"v":7652},{"d":"2026-04-17","o":7.14,"h":7.15,"l":6.72,"c":6.72,"v":7863},{"d":"2026-04-20","o":6.41,"h":6.89,"l":6.89,"c":6.89,"v":992},{"d":"2026-04-21","o":7.04,"h":7.04,"l":7.03,"c":7.03,"v":3427},{"d":"2026-04-22","o":7,"h":7,"l":6.6,"c":6.6,"v":2648},{"d":"2026-04-23","o":6.59,"h":6.59,"l":6.1,"c":6.14,"v":1850},{"d":"2026-04-24","o":7.11,"h":7.5,"l":6.73,"c":7,"v":12067},{"d":"2026-04-27","o":7,"h":7.04,"l":6.59,"c":6.59,"v":5535},{"d":"2026-04-28","o":7.19,"h":7.23,"l":6.18,"c":6.74,"v":12171},{"d":"2026-04-29","o":6.9,"h":7,"l":6.9,"c":7,"v":5012},{"d":"2026-04-30","o":7,"h":7,"l":6.9,"c":6.96,"v":4748},{"d":"2026-05-01","o":6.9,"h":7,"l":6.9,"c":7,"v":1239},{"d":"2026-05-04","o":6.91,"h":6.93,"l":6.91,"c":6.93,"v":535},{"d":"2026-05-05","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":1078},{"d":"2026-05-06","o":7.19,"h":7.19,"l":6.85,"c":6.85,"v":2670},{"d":"2026-05-07","o":6.85,"h":7.2,"l":6.2,"c":7.01,"v":13179},{"d":"2026-05-08","o":6.9,"h":6.9,"l":6.29,"c":6.84,"v":4664},{"d":"2026-05-11","o":6.87,"h":6.87,"l":6.86,"c":6.86,"v":1787},{"d":"2026-05-12","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":290},{"d":"2026-05-13","o":6.74,"h":7.1,"l":6.71,"c":6.87,"v":5776},{"d":"2026-05-14","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":309},{"d":"2026-05-15","o":0,"h":0,"l":0,"c":7.1,"v":1499},{"d":"2026-05-18","o":6.52,"h":6.93,"l":6.52,"c":6.83,"v":2055},{"d":"2026-05-19","o":6.81,"h":7,"l":6.81,"c":7,"v":845}]