[{"d":"2021-04-15","o":706.25,"h":792.25,"l":662.5,"c":775,"v":580967},{"d":"2021-04-16","o":756.34,"h":848.5,"l":717.88,"c":750,"v":82310},{"d":"2021-04-19","o":767.75,"h":815.5,"l":743.5,"c":813.5,"v":64561},{"d":"2021-04-20","o":807.75,"h":853.38,"l":772.78,"c":814.5,"v":63485},{"d":"2021-04-21","o":814.5,"h":839,"l":755.12,"c":812.5,"v":151929},{"d":"2021-04-22","o":794.75,"h":827.5,"l":760.25,"c":768.75,"v":40633},{"d":"2021-04-23","o":764.25,"h":793,"l":763.75,"c":785,"v":18926},{"d":"2021-04-26","o":796,"h":818.5,"l":791.5,"c":803.25,"v":11052},{"d":"2021-04-27","o":799.75,"h":817,"l":795.62,"c":803.75,"v":11706},{"d":"2021-04-28","o":806.25,"h":811.75,"l":763.75,"c":801.5,"v":18211},{"d":"2021-04-29","o":801.5,"h":802.75,"l":748.75,"c":781,"v":31827},{"d":"2021-04-30","o":768,"h":810,"l":753.75,"c":788.25,"v":10179},{"d":"2021-05-03","o":807.25,"h":820,"l":768,"c":812,"v":22418},{"d":"2021-05-04","o":806.75,"h":838.5,"l":787.25,"c":806.75,"v":29581},{"d":"2021-05-05","o":812.5,"h":836.25,"l":806.25,"c":820.5,"v":20270},{"d":"2021-05-06","o":813.75,"h":821.25,"l":779.75,"c":801.75,"v":24975},{"d":"2021-05-07","o":795.75,"h":846.25,"l":780,"c":837.25,"v":8909},{"d":"2021-05-10","o":846.25,"h":861.75,"l":824.5,"c":837,"v":26812},{"d":"2021-05-11","o":826.75,"h":854,"l":787.75,"c":795.75,"v":9075},{"d":"2021-05-12","o":781,"h":799.25,"l":758.25,"c":777.75,"v":27794},{"d":"2021-05-13","o":778.5,"h":794.25,"l":718.25,"c":728.5,"v":50223},{"d":"2021-05-14","o":739.75,"h":770.54,"l":731.5,"c":749,"v":10077},{"d":"2021-05-17","o":740,"h":770.6,"l":738,"c":752.75,"v":10010},{"d":"2021-05-18","o":753.25,"h":804,"l":748.5,"c":779.75,"v":9408},{"d":"2021-05-19","o":776.75,"h":783.75,"l":756.5,"c":766.5,"v":7004},{"d":"2021-05-20","o":766.75,"h":843.75,"l":761.25,"c":794.5,"v":18191},{"d":"2021-05-21","o":801.5,"h":864.75,"l":795.5,"c":850.75,"v":18980},{"d":"2021-05-24","o":852,"h":864.75,"l":834.5,"c":848.25,"v":13203},{"d":"2021-05-25","o":845.75,"h":879.25,"l":836.12,"c":864,"v":19425},{"d":"2021-05-26","o":868.25,"h":870.42,"l":832.05,"c":846.25,"v":22992},{"d":"2021-05-27","o":850.25,"h":924.75,"l":846.5,"c":918.75,"v":14816},{"d":"2021-05-28","o":926.75,"h":972,"l":890,"c":898.5,"v":11758},{"d":"2021-06-01","o":909.75,"h":979,"l":902.25,"c":960,"v":17879},{"d":"2021-06-02","o":966.25,"h":970.14,"l":931.5,"c":941.75,"v":13983},{"d":"2021-06-03","o":939,"h":945.5,"l":913.5,"c":916.25,"v":13168},{"d":"2021-06-04","o":915.5,"h":925,"l":879,"c":880,"v":17889},{"d":"2021-06-07","o":889.5,"h":901.25,"l":859.5,"c":868.25,"v":74652},{"d":"2021-06-08","o":872.5,"h":920.25,"l":857,"c":912.5,"v":87919},{"d":"2021-06-09","o":925.25,"h":949.5,"l":914.75,"c":924.75,"v":48649},{"d":"2021-06-10","o":943.75,"h":950,"l":922.5,"c":925,"v":27825},{"d":"2021-06-11","o":925,"h":933.5,"l":887.5,"c":920,"v":29113},{"d":"2021-06-14","o":934,"h":966.5,"l":923.75,"c":956.25,"v":48375},{"d":"2021-06-15","o":963.25,"h":998.25,"l":940,"c":988,"v":35477},{"d":"2021-06-16","o":988,"h":1051.5,"l":982.5,"c":1035.5,"v":50030},{"d":"2021-06-17","o":1014.25,"h":1091.43,"l":993,"c":1067,"v":48218},{"d":"2021-06-18","o":1061.75,"h":1120.75,"l":1054.25,"c":1081.25,"v":151374},{"d":"2021-06-21","o":1080.75,"h":1108.25,"l":1019.5,"c":1052.5,"v":41820},{"d":"2021-06-22","o":1038.75,"h":1081.88,"l":1038.75,"c":1049.5,"v":34979},{"d":"2021-06-23","o":1049.5,"h":1063.75,"l":1036.25,"c":1044.5,"v":32905},{"d":"2021-06-24","o":1046,"h":1074.5,"l":1016.75,"c":1020.75,"v":40294},{"d":"2021-06-25","o":1020.75,"h":1026.62,"l":971,"c":985,"v":167088},{"d":"2021-06-28","o":991.5,"h":1011,"l":974.5,"c":998,"v":18079},{"d":"2021-06-29","o":993,"h":1012.5,"l":963,"c":979.75,"v":15754},{"d":"2021-06-30","o":978,"h":1018.75,"l":965.25,"c":1014.25,"v":24013},{"d":"2021-07-01","o":1005.5,"h":1014.25,"l":961.25,"c":968,"v":34077},{"d":"2021-07-02","o":964.5,"h":973.25,"l":952.25,"c":966.25,"v":12194},{"d":"2021-07-06","o":966,"h":973.5,"l":923.25,"c":931.75,"v":18683},{"d":"2021-07-07","o":931.25,"h":934.75,"l":917.75,"c":925,"v":11506},{"d":"2021-07-08","o":911.75,"h":919.25,"l":894.5,"c":897.75,"v":9459},{"d":"2021-07-09","o":899.25,"h":914.25,"l":885.5,"c":892.75,"v":9873},{"d":"2021-07-12","o":894.25,"h":911,"l":877.75,"c":905.5,"v":8684},{"d":"2021-07-13","o":897.5,"h":924.09,"l":890.25,"c":892.25,"v":10004},{"d":"2021-07-14","o":896.5,"h":910,"l":860.5,"c":866.75,"v":12315},{"d":"2021-07-15","o":860.25,"h":871.5,"l":846,"c":865,"v":16706},{"d":"2021-07-16","o":865,"h":874.75,"l":851,"c":852.5,"v":15773},{"d":"2021-07-19","o":837.25,"h":874.5,"l":837.25,"c":866.5,"v":20848},{"d":"2021-07-20","o":866.25,"h":883.75,"l":863.75,"c":870,"v":13676},{"d":"2021-07-21","o":870.25,"h":895.25,"l":864,"c":893.75,"v":8879},{"d":"2021-07-22","o":892.25,"h":892.5,"l":870.62,"c":885.5,"v":10740},{"d":"2021-07-23","o":885.75,"h":927,"l":880.38,"c":922,"v":10601},{"d":"2021-07-26","o":918.25,"h":927,"l":910.62,"c":916.25,"v":15902},{"d":"2021-07-27","o":911.5,"h":925.25,"l":886.5,"c":923.75,"v":14460},{"d":"2021-07-28","o":920,"h":954.75,"l":910.5,"c":949,"v":8981},{"d":"2021-07-29","o":950.5,"h":953.75,"l":933.25,"c":937.25,"v":11339},{"d":"2021-07-30","o":933.75,"h":937.75,"l":917.5,"c":919.75,"v":6063},{"d":"2021-08-02","o":917.5,"h":940.75,"l":909,"c":932,"v":8007},{"d":"2021-08-03","o":928.25,"h":966.75,"l":927,"c":944.5,"v":12867},{"d":"2021-08-04","o":938.5,"h":977.5,"l":932.75,"c":966,"v":21712},{"d":"2021-08-05","o":956.25,"h":956.25,"l":892.75,"c":908.25,"v":11502},{"d":"2021-08-06","o":902.5,"h":902.5,"l":873.25,"c":890,"v":11771},{"d":"2021-08-09","o":886.25,"h":890,"l":850,"c":885,"v":12159},{"d":"2021-08-10","o":878.25,"h":883.88,"l":812.75,"c":843.75,"v":27011},{"d":"2021-08-11","o":837,"h":852.5,"l":833.75,"c":846.5,"v":21120},{"d":"2021-08-12","o":851,"h":895,"l":832.75,"c":873.75,"v":14441},{"d":"2021-08-13","o":879,"h":883.88,"l":860.25,"c":875.75,"v":11684},{"d":"2021-08-16","o":879.25,"h":897,"l":853,"c":874.75,"v":16473},{"d":"2021-08-17","o":868,"h":871.75,"l":855.25,"c":866.25,"v":11032},{"d":"2021-08-18","o":862.5,"h":875.5,"l":844.25,"c":870,"v":15229},{"d":"2021-08-19","o":871.25,"h":886.5,"l":844.75,"c":856.5,"v":12890},{"d":"2021-08-20","o":846,"h":887.25,"l":845.75,"c":877.75,"v":8546},{"d":"2021-08-23","o":886.75,"h":922.75,"l":883.75,"c":899.25,"v":6347},{"d":"2021-08-24","o":900,"h":900,"l":885,"c":888,"v":6799},{"d":"2021-08-25","o":883,"h":913,"l":880,"c":900,"v":11168},{"d":"2021-08-26","o":894.5,"h":906.75,"l":881.5,"c":893.75,"v":13272},{"d":"2021-08-27","o":899.5,"h":927.12,"l":895.5,"c":920.75,"v":10214},{"d":"2021-08-30","o":921.75,"h":944.75,"l":916.75,"c":943.75,"v":6892},{"d":"2021-08-31","o":939.75,"h":941.25,"l":865,"c":875,"v":26837},{"d":"2021-09-01","o":875.75,"h":890.5,"l":861.75,"c":873.75,"v":13770},{"d":"2021-09-02","o":878.75,"h":961.75,"l":876.25,"c":934.5,"v":16073},{"d":"2021-09-03","o":936.25,"h":936.25,"l":905.75,"c":912,"v":8741},{"d":"2021-09-07","o":915.75,"h":921.25,"l":882.25,"c":887,"v":17448},{"d":"2021-09-08","o":855.75,"h":855.75,"l":803.5,"c":808.25,"v":45568},{"d":"2021-09-09","o":790,"h":821.5,"l":757.25,"c":787.75,"v":68610},{"d":"2021-09-10","o":795,"h":832.5,"l":784.25,"c":793.75,"v":262841},{"d":"2021-09-13","o":794.75,"h":805.25,"l":759,"c":799,"v":47686},{"d":"2021-09-14","o":789,"h":813.25,"l":773.75,"c":778.5,"v":35506},{"d":"2021-09-15","o":769.5,"h":790.25,"l":767,"c":775.5,"v":25482},{"d":"2021-09-16","o":772,"h":781,"l":739.75,"c":741.75,"v":39161},{"d":"2021-09-17","o":737.25,"h":740.62,"l":699.25,"c":725.25,"v":97699},{"d":"2021-09-20","o":714.25,"h":721.5,"l":699.25,"c":712,"v":25587},{"d":"2021-09-21","o":712.25,"h":735.5,"l":696,"c":707.75,"v":33021},{"d":"2021-09-22","o":713.25,"h":715,"l":698,"c":702.25,"v":22764},{"d":"2021-09-23","o":701.75,"h":718.25,"l":695.5,"c":711.5,"v":26962},{"d":"2021-09-24","o":705.75,"h":711.63,"l":699.19,"c":702.5,"v":35346},{"d":"2021-09-27","o":713.75,"h":719,"l":674.25,"c":674.5,"v":23187},{"d":"2021-09-28","o":667,"h":670,"l":643.25,"c":653.75,"v":42062},{"d":"2021-09-29","o":654,"h":691.88,"l":653.75,"c":654.25,"v":34408},{"d":"2021-09-30","o":654.25,"h":673.25,"l":644.38,"c":655.25,"v":36318},{"d":"2021-10-01","o":652.75,"h":661.5,"l":628,"c":648.75,"v":22745},{"d":"2021-10-04","o":647.5,"h":655.25,"l":630,"c":642.5,"v":29098},{"d":"2021-10-05","o":642.5,"h":661,"l":637.5,"c":651.5,"v":35320},{"d":"2021-10-06","o":645.25,"h":666.5,"l":639,"c":666.25,"v":34348},{"d":"2021-10-07","o":667.75,"h":672.5,"l":644.5,"c":651.5,"v":32595},{"d":"2021-10-08","o":646.25,"h":658.75,"l":626.25,"c":633.25,"v":73659},{"d":"2021-10-11","o":633.25,"h":634.62,"l":580.75,"c":585.25,"v":64663},{"d":"2021-10-12","o":563.5,"h":622.75,"l":520.25,"c":616,"v":130048},{"d":"2021-10-13","o":613.75,"h":622.25,"l":587.25,"c":602,"v":113154},{"d":"2021-10-14","o":611.75,"h":612.5,"l":587,"c":593.25,"v":137941},{"d":"2021-10-15","o":600.75,"h":613.75,"l":591.25,"c":599,"v":130083},{"d":"2021-10-18","o":595.5,"h":600,"l":577,"c":588.5,"v":76465},{"d":"2021-10-19","o":586,"h":597.12,"l":577.5,"c":589.25,"v":102665},{"d":"2021-10-20","o":596.5,"h":609.5,"l":576.25,"c":600,"v":127486},{"d":"2021-10-21","o":600.25,"h":611.75,"l":590,"c":611.5,"v":104565},{"d":"2021-10-22","o":612.75,"h":615.25,"l":591.75,"c":592.75,"v":62627},{"d":"2021-10-25","o":594,"h":601.25,"l":582.25,"c":587.25,"v":75471},{"d":"2021-10-26","o":592.5,"h":596.12,"l":581,"c":594.75,"v":119391},{"d":"2021-10-27","o":593,"h":600.5,"l":586,"c":596.25,"v":66802},{"d":"2021-10-28","o":599,"h":614.25,"l":586.12,"c":604.25,"v":117156},{"d":"2021-10-29","o":595.5,"h":625.5,"l":587.5,"c":612.5,"v":105309},{"d":"2021-11-01","o":606,"h":626.5,"l":605,"c":624,"v":69310},{"d":"2021-11-02","o":625,"h":630.07,"l":607,"c":617.75,"v":52386},{"d":"2021-11-03","o":614,"h":625.38,"l":607.5,"c":618.5,"v":97373},{"d":"2021-11-04","o":619.5,"h":642.75,"l":617.25,"c":627.75,"v":86301},{"d":"2021-11-05","o":629,"h":637,"l":619,"c":623,"v":30356},{"d":"2021-11-08","o":624,"h":642.5,"l":621.88,"c":637.5,"v":51304},{"d":"2021-11-09","o":638,"h":640.38,"l":614.75,"c":618,"v":37652},{"d":"2021-11-10","o":615.5,"h":637.5,"l":610,"c":632.5,"v":44710},{"d":"2021-11-11","o":634.25,"h":650,"l":630,"c":635.75,"v":67014},{"d":"2021-11-12","o":633.75,"h":640.75,"l":620,"c":637.75,"v":32363},{"d":"2021-11-15","o":636.5,"h":641,"l":629.25,"c":633.5,"v":53494},{"d":"2021-11-16","o":631.5,"h":638.75,"l":627.31,"c":631.5,"v":34413},{"d":"2021-11-17","o":634.25,"h":637.75,"l":626,"c":632.25,"v":63378},{"d":"2021-11-18","o":633,"h":633,"l":599,"c":600.25,"v":59061},{"d":"2021-11-19","o":598.25,"h":606.88,"l":592,"c":594,"v":32977},{"d":"2021-11-22","o":600,"h":600,"l":572.62,"c":579,"v":73096},{"d":"2021-11-23","o":573.75,"h":581.25,"l":548,"c":554.5,"v":70313},{"d":"2021-11-24","o":552.5,"h":563.25,"l":537.5,"c":553.25,"v":33217},{"d":"2021-11-26","o":546.5,"h":553,"l":537.38,"c":539.75,"v":23764},{"d":"2021-11-29","o":539.75,"h":548,"l":530.5,"c":535.75,"v":66217},{"d":"2021-11-30","o":536.25,"h":561.5,"l":532,"c":550,"v":111605},{"d":"2021-12-01","o":553.5,"h":575.75,"l":549.88,"c":562.5,"v":164970},{"d":"2021-12-02","o":562.75,"h":577.25,"l":562.75,"c":577,"v":69432},{"d":"2021-12-03","o":579,"h":586.25,"l":536.25,"c":540.5,"v":191622},{"d":"2021-12-06","o":556,"h":563.88,"l":539.25,"c":559.5,"v":121666},{"d":"2021-12-07","o":566,"h":595.12,"l":564.5,"c":585.25,"v":77415},{"d":"2021-12-08","o":587.75,"h":599.81,"l":580.5,"c":592.25,"v":62590},{"d":"2021-12-09","o":591,"h":594,"l":571.25,"c":573.75,"v":56260},{"d":"2021-12-10","o":569,"h":581.25,"l":566.75,"c":571.5,"v":69914},{"d":"2021-12-13","o":570,"h":584.25,"l":561.25,"c":574.25,"v":65446},{"d":"2021-12-14","o":567.88,"h":581.25,"l":554.5,"c":563.75,"v":114786},{"d":"2021-12-15","o":560.5,"h":589.25,"l":547.88,"c":588.5,"v":177571},{"d":"2021-12-16","o":586,"h":593.75,"l":539,"c":552.75,"v":185436},{"d":"2021-12-17","o":548.88,"h":583.75,"l":535.75,"c":583.25,"v":502816},{"d":"2021-12-20","o":575.75,"h":614.62,"l":571.75,"c":605.5,"v":229605},{"d":"2021-12-21","o":611.5,"h":645.75,"l":608,"c":645.25,"v":180294},{"d":"2021-12-22","o":645.25,"h":677.5,"l":641,"c":676.5,"v":115497},{"d":"2021-12-23","o":681.5,"h":690.38,"l":667.75,"c":684.75,"v":92165},{"d":"2021-12-27","o":687.5,"h":691.75,"l":668.5,"c":670.25,"v":38918},{"d":"2021-12-28","o":668.5,"h":678.5,"l":661,"c":666.75,"v":111661},{"d":"2021-12-29","o":665.5,"h":672,"l":654,"c":669.25,"v":41745},{"d":"2021-12-30","o":671.5,"h":691.25,"l":670.72,"c":682.75,"v":35493},{"d":"2021-12-31","o":685.12,"h":701.25,"l":673.75,"c":675,"v":27114},{"d":"2022-01-03","o":676.75,"h":694.25,"l":661.25,"c":693.75,"v":46549},{"d":"2022-01-04","o":676.5,"h":687.5,"l":637.25,"c":641.75,"v":43814},{"d":"2022-01-05","o":636,"h":647.25,"l":612.75,"c":613.25,"v":35351},{"d":"2022-01-06","o":601.75,"h":607.5,"l":580.88,"c":588.25,"v":61212},{"d":"2022-01-07","o":585.75,"h":587.75,"l":559,"c":581.5,"v":76290},{"d":"2022-01-10","o":574.5,"h":576.88,"l":532.25,"c":560.25,"v":67793},{"d":"2022-01-11","o":557.25,"h":594.75,"l":557.25,"c":589.75,"v":64000},{"d":"2022-01-12","o":587.5,"h":596,"l":562.25,"c":565.25,"v":76474},{"d":"2022-01-13","o":560,"h":566.25,"l":515.25,"c":515.75,"v":78832},{"d":"2022-01-14","o":509,"h":509,"l":463.75,"c":490.25,"v":101165},{"d":"2022-01-18","o":480.75,"h":483,"l":442.38,"c":445.75,"v":118854},{"d":"2022-01-19","o":451.25,"h":461.5,"l":421,"c":422.5,"v":70763},{"d":"2022-01-20","o":426,"h":454,"l":425,"c":426.5,"v":60161},{"d":"2022-01-21","o":423.75,"h":428.5,"l":405.5,"c":408,"v":70679},{"d":"2022-01-24","o":396.5,"h":428.38,"l":373.25,"c":426.5,"v":124803},{"d":"2022-01-25","o":413,"h":425.25,"l":403,"c":419.25,"v":96039},{"d":"2022-01-26","o":429,"h":435,"l":388.5,"c":391.75,"v":168180},{"d":"2022-01-27","o":398,"h":398,"l":375.25,"c":375.25,"v":82321},{"d":"2022-01-28","o":376,"h":384.25,"l":359,"c":383.25,"v":82862},{"d":"2022-01-31","o":383,"h":414.75,"l":382.12,"c":414.5,"v":54053},{"d":"2022-02-01","o":423,"h":432.25,"l":404.5,"c":426.75,"v":139459},{"d":"2022-02-02","o":428.75,"h":428.75,"l":403.75,"c":416.25,"v":45939},{"d":"2022-02-03","o":404,"h":430.75,"l":400.25,"c":418.5,"v":59496},{"d":"2022-02-04","o":418.75,"h":450.25,"l":414.5,"c":447.5,"v":85300},{"d":"2022-02-07","o":442.5,"h":475.38,"l":441,"c":469.75,"v":95816},{"d":"2022-02-08","o":466,"h":482.25,"l":456,"c":481.25,"v":91928},{"d":"2022-02-09","o":485.75,"h":515.75,"l":484.5,"c":514.5,"v":60163},{"d":"2022-02-10","o":499.25,"h":547,"l":496,"c":539.25,"v":88756},{"d":"2022-02-11","o":536.5,"h":560.75,"l":536.25,"c":537.75,"v":54571},{"d":"2022-02-14","o":531.5,"h":551,"l":510.25,"c":520,"v":47335},{"d":"2022-02-15","o":531,"h":546.75,"l":524,"c":546.75,"v":105151},{"d":"2022-02-16","o":541.5,"h":551.75,"l":521.62,"c":547.5,"v":30348},{"d":"2022-02-17","o":540.5,"h":546,"l":499.25,"c":504.25,"v":37054},{"d":"2022-02-18","o":501.75,"h":507.25,"l":483.5,"c":489.5,"v":77365},{"d":"2022-02-22","o":482.5,"h":497,"l":472.98,"c":474.5,"v":42147},{"d":"2022-02-23","o":477.75,"h":478,"l":444.5,"c":444.75,"v":34913},{"d":"2022-02-24","o":431.25,"h":480.5,"l":427.88,"c":480,"v":52569},{"d":"2022-02-25","o":482.25,"h":509.75,"l":482.25,"c":507.5,"v":56635},{"d":"2022-02-28","o":502.5,"h":521.25,"l":488.5,"c":505.5,"v":55975},{"d":"2022-03-01","o":503.75,"h":528.5,"l":492,"c":496.25,"v":105677},{"d":"2022-03-02","o":496.75,"h":501.5,"l":466.75,"c":494.5,"v":41584},{"d":"2022-03-03","o":499.25,"h":506.25,"l":465.75,"c":480.75,"v":68328},{"d":"2022-03-04","o":500,"h":549.25,"l":500,"c":546.75,"v":108074},{"d":"2022-03-07","o":549.75,"h":559,"l":515,"c":523.5,"v":80051},{"d":"2022-03-08","o":523.25,"h":530.25,"l":499.25,"c":506.5,"v":174834},{"d":"2022-03-09","o":515,"h":563,"l":515,"c":561.5,"v":146336},{"d":"2022-03-10","o":553.5,"h":573,"l":544.75,"c":552.75,"v":43747},{"d":"2022-03-11","o":553.5,"h":560,"l":538.5,"c":545.25,"v":109932},{"d":"2022-03-14","o":547.25,"h":553,"l":447.12,"c":451.75,"v":147330},{"d":"2022-03-15","o":448,"h":493.75,"l":441,"c":493.75,"v":115481},{"d":"2022-03-16","o":497.5,"h":515,"l":487,"c":498.75,"v":111118},{"d":"2022-03-17","o":495,"h":548.75,"l":483.12,"c":548,"v":79408},{"d":"2022-03-18","o":544,"h":588.25,"l":532,"c":587.5,"v":114397},{"d":"2022-03-21","o":576.75,"h":591,"l":566.25,"c":572.25,"v":46208},{"d":"2022-03-22","o":572.5,"h":605.5,"l":572.25,"c":602.75,"v":42694},{"d":"2022-03-23","o":597.5,"h":606.25,"l":590,"c":596.75,"v":35973},{"d":"2022-03-24","o":602.25,"h":607.25,"l":586,"c":600,"v":22036},{"d":"2022-03-25","o":604.5,"h":611,"l":581.75,"c":589.75,"v":26572},{"d":"2022-03-28","o":589.5,"h":604.5,"l":587.5,"c":601.75,"v":24546},{"d":"2022-03-29","o":612.25,"h":627.5,"l":610,"c":625.5,"v":66400},{"d":"2022-03-30","o":630,"h":636.75,"l":617,"c":620,"v":53795},{"d":"2022-03-31","o":625,"h":646.5,"l":613.25,"c":633.75,"v":54294},{"d":"2022-04-01","o":633.75,"h":656,"l":631,"c":651.25,"v":39920},{"d":"2022-04-04","o":650,"h":657.75,"l":636.25,"c":647,"v":38939},{"d":"2022-04-05","o":648.5,"h":652,"l":626,"c":634.75,"v":41620},{"d":"2022-04-06","o":619.75,"h":619.75,"l":581.75,"c":615.75,"v":61106},{"d":"2022-04-07","o":610,"h":628,"l":604.51,"c":619.75,"v":39159},{"d":"2022-04-08","o":609.5,"h":614.25,"l":596.75,"c":602.25,"v":31840},{"d":"2022-04-11","o":596.25,"h":607,"l":580.25,"c":592.75,"v":60790},{"d":"2022-04-12","o":601.75,"h":615,"l":577.5,"c":582.5,"v":34860},{"d":"2022-04-13","o":584.25,"h":597.75,"l":573.75,"c":577.5,"v":95188},{"d":"2022-04-14","o":575,"h":586.12,"l":564,"c":576.75,"v":32765},{"d":"2022-04-18","o":571.75,"h":579,"l":549.01,"c":557,"v":41131},{"d":"2022-04-19","o":554.75,"h":576.25,"l":546.5,"c":570,"v":30095},{"d":"2022-04-20","o":572.5,"h":582.25,"l":541.38,"c":542.25,"v":46000},{"d":"2022-04-21","o":545,"h":546.62,"l":483,"c":486.75,"v":83287},{"d":"2022-04-22","o":480.25,"h":501.25,"l":463.5,"c":469.25,"v":49996},{"d":"2022-04-25","o":464.5,"h":503.5,"l":462.5,"c":500.75,"v":79679},{"d":"2022-04-26","o":493.75,"h":504.75,"l":477.25,"c":480,"v":69877},{"d":"2022-04-27","o":476.25,"h":479.75,"l":450.5,"c":455.5,"v":50030},{"d":"2022-04-28","o":459.25,"h":469.75,"l":441.25,"c":467.25,"v":53251},{"d":"2022-04-29","o":459.5,"h":465.75,"l":443.75,"c":444.25,"v":95241},{"d":"2022-05-02","o":439.75,"h":467.5,"l":437.75,"c":460,"v":70330},{"d":"2022-05-03","o":458.5,"h":476.25,"l":451.75,"c":462.75,"v":71233},{"d":"2022-05-04","o":463.25,"h":484.75,"l":435.5,"c":483.5,"v":86986},{"d":"2022-05-05","o":470,"h":470,"l":431.25,"c":450.25,"v":77072},{"d":"2022-05-06","o":447.25,"h":454.5,"l":391,"c":441.75,"v":129690},{"d":"2022-05-09","o":426,"h":446.75,"l":399.25,"c":416.75,"v":73073},{"d":"2022-05-10","o":425.5,"h":433.5,"l":370.5,"c":389.5,"v":61537},{"d":"2022-05-11","o":385.5,"h":415.88,"l":384.25,"c":406.25,"v":163209},{"d":"2022-05-12","o":402,"h":428.25,"l":386.5,"c":425,"v":122468},{"d":"2022-05-13","o":433.5,"h":480.38,"l":433.5,"c":479.25,"v":79406},{"d":"2022-05-16","o":472.5,"h":487.75,"l":468.25,"c":480.75,"v":145931},{"d":"2022-05-17","o":489.5,"h":491.25,"l":460,"c":488.25,"v":60663},{"d":"2022-05-18","o":480.5,"h":499,"l":466.75,"c":468.75,"v":57449},{"d":"2022-05-19","o":468.75,"h":498.25,"l":468.75,"c":479.75,"v":122836},{"d":"2022-05-20","o":485.75,"h":497.5,"l":463,"c":487.5,"v":88882},{"d":"2022-05-23","o":496.5,"h":497.75,"l":475,"c":480.75,"v":51898},{"d":"2022-05-24","o":476.75,"h":481.25,"l":461.75,"c":470,"v":62642},{"d":"2022-05-25","o":470.75,"h":496,"l":470.75,"c":485,"v":75576},{"d":"2022-05-26","o":485.25,"h":499,"l":478.75,"c":480.5,"v":63177},{"d":"2022-05-27","o":484.5,"h":501.62,"l":484.5,"c":492.5,"v":117199},{"d":"2022-05-31","o":493.25,"h":507.75,"l":470.75,"c":477.5,"v":710139},{"d":"2022-06-01","o":477.5,"h":485,"l":442.25,"c":454.5,"v":92958},{"d":"2022-06-02","o":459.5,"h":502.62,"l":454.38,"c":496.5,"v":81896},{"d":"2022-06-03","o":489.75,"h":495.75,"l":476,"c":489.75,"v":43390},{"d":"2022-06-06","o":498.75,"h":509.5,"l":484.25,"c":488.75,"v":47326},{"d":"2022-06-07","o":482.25,"h":513.25,"l":478.75,"c":511.5,"v":47705},{"d":"2022-06-08","o":511.25,"h":535.25,"l":509.5,"c":532.5,"v":48205},{"d":"2022-06-09","o":525,"h":540.25,"l":499.25,"c":501,"v":60811},{"d":"2022-06-10","o":491,"h":494,"l":478,"c":490.25,"v":49796},{"d":"2022-06-13","o":471.25,"h":487,"l":457.25,"c":463.75,"v":62063},{"d":"2022-06-14","o":463.75,"h":475,"l":443.5,"c":469.25,"v":50550},{"d":"2022-06-15","o":485.25,"h":490.25,"l":462.75,"c":475.5,"v":79355},{"d":"2022-06-16","o":453.75,"h":469.25,"l":435.25,"c":453.5,"v":92990},{"d":"2022-06-17","o":459.25,"h":486.75,"l":457.38,"c":478.75,"v":81086},{"d":"2022-06-21","o":483,"h":506.25,"l":483,"c":496,"v":55493},{"d":"2022-06-22","o":490.5,"h":510,"l":485.08,"c":499.75,"v":55292},{"d":"2022-06-23","o":505.5,"h":562.25,"l":495.25,"c":561.5,"v":93744},{"d":"2022-06-24","o":562.5,"h":563.5,"l":540.25,"c":549.5,"v":115197},{"d":"2022-06-27","o":551,"h":558,"l":539,"c":548.75,"v":46370},{"d":"2022-06-28","o":549.75,"h":563,"l":535.25,"c":540,"v":59116},{"d":"2022-06-29","o":536.5,"h":543,"l":530,"c":531.5,"v":29382},{"d":"2022-06-30","o":526.25,"h":547.75,"l":519.75,"c":545.75,"v":56752},{"d":"2022-07-01","o":548,"h":568.25,"l":540.25,"c":565,"v":50033},{"d":"2022-07-05","o":562,"h":598.5,"l":549.25,"c":596,"v":121989},{"d":"2022-07-06","o":596,"h":620.75,"l":596,"c":611.75,"v":110803},{"d":"2022-07-07","o":607.5,"h":649.5,"l":607.5,"c":648.75,"v":136265},{"d":"2022-07-08","o":639,"h":678,"l":629.25,"c":667.5,"v":127067},{"d":"2022-07-11","o":661,"h":668.25,"l":636.75,"c":655.5,"v":66659},{"d":"2022-07-12","o":654.75,"h":666.97,"l":640.25,"c":653.25,"v":50657},{"d":"2022-07-13","o":641,"h":662.5,"l":629,"c":645.25,"v":45559},{"d":"2022-07-14","o":652,"h":654.75,"l":628,"c":649.75,"v":75775},{"d":"2022-07-15","o":662,"h":669,"l":632.25,"c":659.75,"v":83839},{"d":"2022-07-18","o":665,"h":676,"l":639.25,"c":640.25,"v":63561},{"d":"2022-07-19","o":651.5,"h":656.75,"l":634,"c":648.75,"v":60963},{"d":"2022-07-20","o":658.75,"h":671.75,"l":640.75,"c":661.5,"v":77133},{"d":"2022-07-21","o":675,"h":709,"l":673.5,"c":686.75,"v":199247},{"d":"2022-07-22","o":690.25,"h":694.08,"l":624.25,"c":629.5,"v":103157},{"d":"2022-07-25","o":621.25,"h":636.5,"l":613,"c":628.25,"v":85432},{"d":"2022-07-26","o":627.75,"h":662.5,"l":621.25,"c":648.75,"v":84109},{"d":"2022-07-27","o":649.25,"h":657.5,"l":594.25,"c":627.75,"v":253778},{"d":"2022-07-28","o":625.5,"h":634.38,"l":611.88,"c":629.75,"v":53536},{"d":"2022-07-29","o":627.75,"h":638.25,"l":622,"c":625.75,"v":61476},{"d":"2022-08-01","o":618.5,"h":632.75,"l":612,"c":627,"v":76964},{"d":"2022-08-02","o":624,"h":651,"l":622.75,"c":645.25,"v":62478},{"d":"2022-08-03","o":662,"h":666.5,"l":643.25,"c":661.25,"v":96482},{"d":"2022-08-04","o":664.5,"h":664.5,"l":631.88,"c":638,"v":112585},{"d":"2022-08-05","o":619,"h":640.5,"l":595,"c":639.75,"v":100824},{"d":"2022-08-08","o":653.25,"h":689.5,"l":644.5,"c":676.75,"v":84920},{"d":"2022-08-09","o":671.75,"h":676.38,"l":653,"c":658.75,"v":62995},{"d":"2022-08-10","o":666.75,"h":677.25,"l":662,"c":675.25,"v":56849},{"d":"2022-08-11","o":681.25,"h":707,"l":643.5,"c":643.75,"v":79791},{"d":"2022-08-12","o":581.25,"h":590.25,"l":566.5,"c":584.75,"v":287468},{"d":"2022-08-15","o":578.25,"h":586.38,"l":570,"c":582.5,"v":101082},{"d":"2022-08-16","o":579.5,"h":584,"l":556.25,"c":560,"v":99512},{"d":"2022-08-17","o":553.75,"h":554.75,"l":525.5,"c":527.5,"v":96647},{"d":"2022-08-18","o":528,"h":528.75,"l":508.75,"c":517.75,"v":137066},{"d":"2022-08-19","o":513.5,"h":520.5,"l":500.5,"c":508.5,"v":107976},{"d":"2022-08-22","o":520,"h":533,"l":509,"c":530,"v":157119},{"d":"2022-08-23","o":527,"h":537.88,"l":509.75,"c":535.25,"v":78441},{"d":"2022-08-24","o":528.5,"h":560.12,"l":504.5,"c":551.25,"v":112304},{"d":"2022-08-25","o":562.5,"h":563.75,"l":544.25,"c":554.75,"v":89527},{"d":"2022-08-26","o":553,"h":560.25,"l":524.75,"c":529.5,"v":89664},{"d":"2022-08-29","o":525.25,"h":532.25,"l":518.5,"c":520.75,"v":93175},{"d":"2022-08-30","o":531.75,"h":533.5,"l":508.25,"c":510.5,"v":82814},{"d":"2022-08-31","o":525,"h":539.25,"l":507.75,"c":519.5,"v":112586},{"d":"2022-09-01","o":512.5,"h":526,"l":499,"c":525.5,"v":68466},{"d":"2022-09-02","o":532.5,"h":533.47,"l":516.25,"c":526.75,"v":45055},{"d":"2022-09-06","o":538.5,"h":546.75,"l":512.25,"c":513.25,"v":99305},{"d":"2022-09-07","o":513.25,"h":557.75,"l":511.5,"c":555.5,"v":87947},{"d":"2022-09-08","o":552.5,"h":583.75,"l":548.5,"c":578,"v":93314},{"d":"2022-09-09","o":578,"h":593.38,"l":568.5,"c":587,"v":70769},{"d":"2022-09-12","o":590.75,"h":621.56,"l":590.75,"c":618.75,"v":74860},{"d":"2022-09-13","o":600,"h":614.75,"l":595.75,"c":603.25,"v":105679},{"d":"2022-09-14","o":611,"h":623.75,"l":603.88,"c":614,"v":77517},{"d":"2022-09-15","o":606.25,"h":635.75,"l":606.25,"c":623.75,"v":86754},{"d":"2022-09-16","o":614.25,"h":617.12,"l":600.25,"c":605.5,"v":506392},{"d":"2022-09-19","o":594.25,"h":605.75,"l":571,"c":593.5,"v":91812},{"d":"2022-09-20","o":589.25,"h":607,"l":584.5,"c":587.5,"v":69063},{"d":"2022-09-21","o":591.5,"h":604.25,"l":585,"c":587.75,"v":61372},{"d":"2022-09-22","o":586.25,"h":590.5,"l":540.25,"c":561.25,"v":140476},{"d":"2022-09-23","o":556.75,"h":572,"l":550.25,"c":560.75,"v":124094},{"d":"2022-09-26","o":556.5,"h":571.62,"l":556.12,"c":561.25,"v":42125},{"d":"2022-09-27","o":571.25,"h":592.44,"l":565.25,"c":577.5,"v":83147},{"d":"2022-09-28","o":578.25,"h":595.25,"l":575.5,"c":590.5,"v":58435},{"d":"2022-09-29","o":585,"h":596.25,"l":575.75,"c":588,"v":52588},{"d":"2022-09-30","o":585,"h":613,"l":583.75,"c":585.5,"v":113399},{"d":"2022-10-03","o":590,"h":600.94,"l":571.5,"c":596.75,"v":52796},{"d":"2022-10-04","o":611,"h":622.38,"l":605.5,"c":607,"v":78869},{"d":"2022-10-05","o":599.75,"h":614,"l":587.75,"c":598.25,"v":52706},{"d":"2022-10-06","o":597,"h":607,"l":577.5,"c":578.5,"v":79032},{"d":"2022-10-07","o":568.75,"h":571.5,"l":555.62,"c":564,"v":84796},{"d":"2022-10-10","o":563.75,"h":563.75,"l":532.25,"c":539,"v":78541},{"d":"2022-10-11","o":536.75,"h":568.75,"l":520.25,"c":565.5,"v":68577},{"d":"2022-10-12","o":567.5,"h":567.5,"l":546.75,"c":561.5,"v":55478},{"d":"2022-10-13","o":547.25,"h":559.75,"l":538.75,"c":552.25,"v":38093},{"d":"2022-10-14","o":558,"h":564.75,"l":528.25,"c":529.5,"v":41509},{"d":"2022-10-17","o":537.5,"h":560.5,"l":527.25,"c":533.25,"v":84783},{"d":"2022-10-18","o":545.5,"h":555.62,"l":527.5,"c":528.25,"v":86632},{"d":"2022-10-19","o":524.25,"h":524.25,"l":488,"c":492.75,"v":94488},{"d":"2022-10-20","o":494.25,"h":518.5,"l":487.75,"c":509,"v":63496},{"d":"2022-10-21","o":508.75,"h":509,"l":485.25,"c":503.75,"v":44535},{"d":"2022-10-24","o":502.5,"h":504.75,"l":490,"c":499.75,"v":47311},{"d":"2022-10-25","o":503,"h":522.25,"l":501.38,"c":520.5,"v":54553},{"d":"2022-10-26","o":519.25,"h":533.12,"l":515.25,"c":520,"v":58380},{"d":"2022-10-27","o":523.5,"h":525.25,"l":504.75,"c":506.75,"v":41197},{"d":"2022-10-28","o":506.5,"h":513.12,"l":491.42,"c":503,"v":67797},{"d":"2022-10-31","o":501.75,"h":509.5,"l":492.25,"c":496.25,"v":53668},{"d":"2022-11-01","o":505,"h":507.25,"l":487,"c":495.5,"v":65909},{"d":"2022-11-02","o":497.75,"h":511.62,"l":485.5,"c":495.75,"v":64815},{"d":"2022-11-03","o":493,"h":495.75,"l":478,"c":482.75,"v":95220},{"d":"2022-11-04","o":482,"h":486,"l":416.5,"c":433,"v":188551},{"d":"2022-11-07","o":429.5,"h":441.5,"l":426.25,"c":436,"v":91376},{"d":"2022-11-08","o":439,"h":465.5,"l":431.25,"c":456.75,"v":78842},{"d":"2022-11-09","o":455.75,"h":456,"l":432.75,"c":435.75,"v":103810},{"d":"2022-11-10","o":458,"h":466.62,"l":447.75,"c":452.25,"v":54189},{"d":"2022-11-11","o":451.75,"h":477,"l":451.75,"c":474.5,"v":63842},{"d":"2022-11-14","o":474.5,"h":484.25,"l":462.75,"c":463.5,"v":69583},{"d":"2022-11-15","o":471.75,"h":476.25,"l":462.75,"c":469.75,"v":57603},{"d":"2022-11-16","o":466.25,"h":472,"l":447.62,"c":448.25,"v":89360},{"d":"2022-11-17","o":440.25,"h":440.6,"l":415,"c":415.5,"v":69486},{"d":"2022-11-18","o":422,"h":432,"l":417.88,"c":429.25,"v":58626},{"d":"2022-11-21","o":423.75,"h":426,"l":396.5,"c":401,"v":82251},{"d":"2022-11-22","o":402,"h":410.25,"l":394,"c":403.5,"v":96616},{"d":"2022-11-23","o":411.25,"h":421.75,"l":406.78,"c":410.75,"v":32346},{"d":"2022-11-25","o":408.5,"h":418.5,"l":403.8,"c":416.5,"v":23004},{"d":"2022-11-28","o":416.5,"h":419.38,"l":407.12,"c":407.25,"v":77850},{"d":"2022-11-29","o":410,"h":418.25,"l":396.75,"c":417.5,"v":78163},{"d":"2022-11-30","o":422,"h":439.25,"l":410,"c":439,"v":72651},{"d":"2022-12-01","o":439.5,"h":458,"l":439.5,"c":451.5,"v":69824},{"d":"2022-12-02","o":445.25,"h":456.5,"l":441.5,"c":453.25,"v":43795},{"d":"2022-12-05","o":450,"h":459.32,"l":431,"c":443,"v":222131},{"d":"2022-12-06","o":443,"h":454,"l":438.12,"c":444.5,"v":108780},{"d":"2022-12-07","o":441.75,"h":450.75,"l":425.75,"c":427,"v":84638},{"d":"2022-12-08","o":428,"h":437,"l":426.36,"c":433.25,"v":83291},{"d":"2022-12-09","o":440.5,"h":449.5,"l":432,"c":432.75,"v":45094},{"d":"2022-12-12","o":431,"h":445.25,"l":426,"c":442.25,"v":36527},{"d":"2022-12-13","o":450,"h":458.62,"l":433,"c":442.5,"v":45978},{"d":"2022-12-14","o":439.25,"h":454.25,"l":431.5,"c":440.5,"v":60443},{"d":"2022-12-15","o":435.5,"h":439.75,"l":424.62,"c":430,"v":76244},{"d":"2022-12-16","o":425,"h":432.75,"l":416.25,"c":430.75,"v":112215},{"d":"2022-12-19","o":422.88,"h":425.25,"l":408.25,"c":411.25,"v":73217},{"d":"2022-12-20","o":409,"h":422,"l":409,"c":410,"v":68733},{"d":"2022-12-21","o":414.25,"h":423,"l":408.69,"c":421.5,"v":39851},{"d":"2022-12-22","o":421.5,"h":426,"l":417.5,"c":424.5,"v":49646},{"d":"2022-12-23","o":423.25,"h":426.75,"l":404.5,"c":407,"v":43028},{"d":"2022-12-27","o":404.5,"h":409.25,"l":396.5,"c":402.75,"v":54169},{"d":"2022-12-28","o":402.25,"h":404.75,"l":397,"c":399.75,"v":38607},{"d":"2022-12-29","o":404,"h":414.88,"l":399.38,"c":405,"v":49355},{"d":"2022-12-30","o":400.25,"h":405.5,"l":394.25,"c":403.5,"v":50112},{"d":"2023-01-03","o":409,"h":416.5,"l":387.75,"c":401,"v":66526},{"d":"2023-01-04","o":406.75,"h":415,"l":400.56,"c":403,"v":76238},{"d":"2023-01-05","o":397.75,"h":397.75,"l":385.38,"c":396.5,"v":133181},{"d":"2023-01-06","o":399,"h":399,"l":375,"c":384.75,"v":60871},{"d":"2023-01-09","o":406.25,"h":442.25,"l":404,"c":439,"v":159172},{"d":"2023-01-10","o":440,"h":479,"l":440,"c":468,"v":124831},{"d":"2023-01-11","o":468.25,"h":485.46,"l":463.75,"c":478.25,"v":108440},{"d":"2023-01-12","o":479.5,"h":485,"l":460.5,"c":480.75,"v":73575},{"d":"2023-01-13","o":475,"h":496.75,"l":467.75,"c":495.75,"v":77016},{"d":"2023-01-17","o":496.25,"h":504.75,"l":487.5,"c":494,"v":90064},{"d":"2023-01-18","o":497,"h":503,"l":491,"c":494.25,"v":61636},{"d":"2023-01-19","o":492,"h":498.25,"l":487.25,"c":495,"v":53582},{"d":"2023-01-20","o":499.75,"h":520.62,"l":495.75,"c":510.25,"v":71123},{"d":"2023-01-23","o":510,"h":513.5,"l":500.04,"c":512.5,"v":55991},{"d":"2023-01-24","o":513.12,"h":514.75,"l":489.48,"c":494,"v":54333},{"d":"2023-01-25","o":490.5,"h":504.5,"l":483.38,"c":502.5,"v":61645},{"d":"2023-01-26","o":510.75,"h":510.75,"l":495.25,"c":505.5,"v":27648},{"d":"2023-01-27","o":502.5,"h":522.25,"l":502.5,"c":513.75,"v":64564},{"d":"2023-01-30","o":506.25,"h":518.75,"l":503.88,"c":515.25,"v":51861},{"d":"2023-01-31","o":515.25,"h":549.75,"l":514.5,"c":544,"v":130519},{"d":"2023-02-01","o":548.25,"h":572.5,"l":538.25,"c":570.75,"v":75864},{"d":"2023-02-02","o":575,"h":578.75,"l":559.5,"c":565.25,"v":125498},{"d":"2023-02-03","o":555.75,"h":567.5,"l":544.75,"c":551.25,"v":89989},{"d":"2023-02-06","o":545,"h":552.75,"l":521.88,"c":531.75,"v":122672},{"d":"2023-02-07","o":539.25,"h":556,"l":532.6,"c":555,"v":61975},{"d":"2023-02-08","o":555.5,"h":567.5,"l":553.12,"c":556,"v":86294},{"d":"2023-02-09","o":562.25,"h":579.25,"l":558.5,"c":578.25,"v":78847},{"d":"2023-02-10","o":575.25,"h":584.75,"l":566.22,"c":571,"v":106796},{"d":"2023-02-13","o":571.25,"h":583.25,"l":564,"c":571.75,"v":56759},{"d":"2023-02-14","o":567.75,"h":580.75,"l":564.75,"c":578.25,"v":42177},{"d":"2023-02-15","o":577.5,"h":591,"l":569.12,"c":590,"v":36780},{"d":"2023-02-16","o":583.5,"h":597.12,"l":581.25,"c":589.5,"v":41333},{"d":"2023-02-17","o":582,"h":592,"l":568.75,"c":569.75,"v":63870},{"d":"2023-02-21","o":562.75,"h":567.12,"l":550,"c":555.75,"v":66062},{"d":"2023-02-22","o":559,"h":564.25,"l":547,"c":550,"v":45924},{"d":"2023-02-23","o":552.25,"h":553.75,"l":515.25,"c":534.5,"v":126980},{"d":"2023-02-24","o":528.5,"h":529.25,"l":514.75,"c":528,"v":96484},{"d":"2023-02-27","o":531.25,"h":533.75,"l":524.25,"c":529,"v":73667},{"d":"2023-02-28","o":526.5,"h":542.25,"l":526.5,"c":530.25,"v":110579},{"d":"2023-03-01","o":530.75,"h":536.5,"l":522.25,"c":527.25,"v":88712},{"d":"2023-03-02","o":590,"h":619.5,"l":529.38,"c":611.75,"v":306508},{"d":"2023-03-03","o":612.75,"h":645.25,"l":612.75,"c":630.5,"v":147601},{"d":"2023-03-06","o":623.25,"h":634.75,"l":608.5,"c":608.75,"v":96783},{"d":"2023-03-07","o":610,"h":628.75,"l":604.5,"c":620,"v":71885},{"d":"2023-03-08","o":620.5,"h":620.5,"l":596.25,"c":611.25,"v":73044},{"d":"2023-03-09","o":614,"h":616.25,"l":587.75,"c":591.75,"v":56059},{"d":"2023-03-10","o":592.5,"h":592.5,"l":552.25,"c":571,"v":211923},{"d":"2023-03-13","o":566.75,"h":590.25,"l":559.75,"c":576.5,"v":47650},{"d":"2023-03-14","o":588,"h":595,"l":580.75,"c":592,"v":60353},{"d":"2023-03-15","o":601.5,"h":602.75,"l":586.62,"c":597.75,"v":79986},{"d":"2023-03-16","o":605.25,"h":656.22,"l":597,"c":652,"v":134330},{"d":"2023-03-17","o":645.75,"h":675,"l":645,"c":667.5,"v":166738},{"d":"2023-03-20","o":651.75,"h":675.38,"l":644.5,"c":672.5,"v":105906},{"d":"2023-03-21","o":677.5,"h":703.5,"l":675.38,"c":698,"v":106259},{"d":"2023-03-22","o":698,"h":711.5,"l":688.5,"c":695,"v":142143},{"d":"2023-03-23","o":704.5,"h":724.5,"l":698.5,"c":710,"v":87553},{"d":"2023-03-24","o":710.5,"h":724.62,"l":707.75,"c":717.25,"v":188991},{"d":"2023-03-27","o":720,"h":736,"l":710.5,"c":713.75,"v":125994},{"d":"2023-03-28","o":713.5,"h":723.25,"l":678.75,"c":680.5,"v":161079},{"d":"2023-03-29","o":688.25,"h":697,"l":665,"c":669.75,"v":170084},{"d":"2023-03-30","o":673.5,"h":679.38,"l":558.5,"c":584.25,"v":425730},{"d":"2023-03-31","o":587.5,"h":600.5,"l":565.75,"c":593.75,"v":261450},{"d":"2023-04-03","o":600.5,"h":639.5,"l":588.88,"c":633.75,"v":151417},{"d":"2023-04-04","o":637.25,"h":638.38,"l":617.5,"c":632,"v":146636},{"d":"2023-04-05","o":631,"h":655.75,"l":628.12,"c":646.75,"v":158542},{"d":"2023-04-06","o":645,"h":655,"l":638.75,"c":653.5,"v":69779},{"d":"2023-04-10","o":650.75,"h":671.75,"l":644.25,"c":671,"v":67644},{"d":"2023-04-11","o":670.5,"h":692.5,"l":668.5,"c":690,"v":125696},{"d":"2023-04-12","o":695.25,"h":701,"l":687.5,"c":693.25,"v":104317},{"d":"2023-04-13","o":699,"h":711.75,"l":692.25,"c":692.25,"v":79461},{"d":"2023-04-14","o":691.5,"h":711.75,"l":682.5,"c":711.5,"v":117582},{"d":"2023-04-17","o":724.75,"h":724.75,"l":685.25,"c":686.5,"v":99946},{"d":"2023-04-18","o":693.75,"h":706.75,"l":688.25,"c":704.5,"v":101487},{"d":"2023-04-19","o":705,"h":709.5,"l":663.5,"c":664,"v":137110},{"d":"2023-04-20","o":655.25,"h":661.75,"l":622.75,"c":623.25,"v":116303},{"d":"2023-04-21","o":620,"h":633.5,"l":618.75,"c":625.25,"v":114521},{"d":"2023-04-24","o":627.5,"h":631.63,"l":620.88,"c":625.5,"v":77504},{"d":"2023-04-25","o":624.25,"h":639.75,"l":620.5,"c":629.25,"v":87739},{"d":"2023-04-26","o":635,"h":637,"l":610,"c":613.75,"v":56115},{"d":"2023-04-27","o":616.5,"h":624,"l":609.25,"c":618.75,"v":72081},{"d":"2023-04-28","o":614,"h":614,"l":604,"c":606.75,"v":53891},{"d":"2023-05-01","o":606.25,"h":610.28,"l":597.75,"c":607.5,"v":53897},{"d":"2023-05-02","o":606.25,"h":609.25,"l":590.5,"c":592.75,"v":47564},{"d":"2023-05-03","o":591.75,"h":602.25,"l":582.75,"c":593,"v":55397},{"d":"2023-05-04","o":588.5,"h":609.12,"l":565.5,"c":607.25,"v":147102},{"d":"2023-05-05","o":605.25,"h":620.5,"l":604.25,"c":612.75,"v":56384},{"d":"2023-05-08","o":614.5,"h":649.5,"l":605.25,"c":646.75,"v":81906},{"d":"2023-05-09","o":643.75,"h":658.5,"l":633.5,"c":650.25,"v":89807},{"d":"2023-05-10","o":668.75,"h":668.75,"l":597.5,"c":624.75,"v":184174},{"d":"2023-05-11","o":628,"h":653.75,"l":618,"c":629.25,"v":67089},{"d":"2023-05-12","o":633.5,"h":639.5,"l":600.75,"c":603.75,"v":56806},{"d":"2023-05-15","o":603.75,"h":603.75,"l":585.25,"c":595.25,"v":62865},{"d":"2023-05-16","o":565.25,"h":594.5,"l":563,"c":575.25,"v":1180723},{"d":"2023-05-17","o":569.25,"h":585.75,"l":569.25,"c":577.75,"v":465650},{"d":"2023-05-18","o":577.25,"h":587,"l":557.03,"c":565.25,"v":374176},{"d":"2023-05-19","o":558.25,"h":570,"l":543.25,"c":546.25,"v":164115},{"d":"2023-05-22","o":545.75,"h":550.75,"l":517.25,"c":526,"v":229291},{"d":"2023-05-23","o":521.25,"h":537.25,"l":512.75,"c":513,"v":157258},{"d":"2023-05-24","o":507.75,"h":515,"l":502,"c":506.75,"v":82079},{"d":"2023-05-25","o":503,"h":506.88,"l":476,"c":500,"v":173899},{"d":"2023-05-26","o":500,"h":514.25,"l":498.75,"c":506.5,"v":101460},{"d":"2023-05-30","o":503,"h":520,"l":501,"c":506.25,"v":109278},{"d":"2023-05-31","o":504,"h":507,"l":491,"c":497,"v":186905},{"d":"2023-06-01","o":495,"h":495.75,"l":476.12,"c":481.75,"v":117578},{"d":"2023-06-02","o":486,"h":505.75,"l":483.5,"c":505.5,"v":112409},{"d":"2023-06-05","o":505.75,"h":527.62,"l":508.25,"c":517.75,"v":98586},{"d":"2023-06-06","o":511.5,"h":522.75,"l":510.5,"c":518.75,"v":65887},{"d":"2023-06-07","o":522.5,"h":528.75,"l":510.5,"c":513.25,"v":78164},{"d":"2023-06-08","o":514.25,"h":528.75,"l":513.12,"c":524.75,"v":65236},{"d":"2023-06-09","o":525,"h":531.5,"l":514,"c":519.25,"v":61769},{"d":"2023-06-12","o":524.75,"h":532.25,"l":520.25,"c":525,"v":55714},{"d":"2023-06-13","o":524.75,"h":529.88,"l":519.38,"c":526.75,"v":73289},{"d":"2023-06-14","o":465,"h":483,"l":432,"c":468.25,"v":492983},{"d":"2023-06-15","o":468,"h":477.75,"l":455.5,"c":467.75,"v":150131},{"d":"2023-06-16","o":471.5,"h":471.5,"l":429.5,"c":434,"v":211300},{"d":"2023-06-20","o":429.5,"h":434,"l":422.51,"c":430.75,"v":178477},{"d":"2023-06-21","o":426.25,"h":430.5,"l":418,"c":426.75,"v":123548},{"d":"2023-06-22","o":424.5,"h":425.5,"l":416.25,"c":418.5,"v":82733},{"d":"2023-06-23","o":416.5,"h":427.5,"l":414.25,"c":427.25,"v":200532},{"d":"2023-06-26","o":424,"h":431.25,"l":415.38,"c":416,"v":118852},{"d":"2023-06-27","o":413.25,"h":418,"l":400.75,"c":418,"v":168250},{"d":"2023-06-28","o":418.5,"h":436.5,"l":415.5,"c":436,"v":122873},{"d":"2023-06-29","o":435,"h":439.12,"l":425.5,"c":428.75,"v":130048},{"d":"2023-06-30","o":437.25,"h":441.5,"l":429.75,"c":433.5,"v":77780},{"d":"2023-07-03","o":435.75,"h":437.25,"l":418.5,"c":422.25,"v":48800},{"d":"2023-07-05","o":421.75,"h":432.75,"l":411.75,"c":431.5,"v":107200},{"d":"2023-07-06","o":427.25,"h":428.62,"l":412.38,"c":416.75,"v":126685},{"d":"2023-07-07","o":417,"h":424.82,"l":411.25,"c":413.5,"v":53314},{"d":"2023-07-10","o":413,"h":439.25,"l":412.75,"c":431.75,"v":107646},{"d":"2023-07-11","o":431,"h":438,"l":424.5,"c":433.5,"v":56796},{"d":"2023-07-12","o":437.25,"h":437.25,"l":414,"c":428.5,"v":134349},{"d":"2023-07-13","o":431,"h":431.62,"l":412,"c":412.5,"v":90756},{"d":"2023-07-14","o":417,"h":422,"l":413.62,"c":417.5,"v":118038},{"d":"2023-07-17","o":417.5,"h":430.93,"l":417.12,"c":424.25,"v":84726},{"d":"2023-07-18","o":426.75,"h":439.25,"l":425,"c":436.25,"v":99317},{"d":"2023-07-19","o":438.5,"h":464.5,"l":437.49,"c":453.75,"v":188459},{"d":"2023-07-20","o":452,"h":454.25,"l":443,"c":449,"v":123322},{"d":"2023-07-21","o":453.25,"h":460.25,"l":446,"c":458.5,"v":92690},{"d":"2023-07-24","o":458.25,"h":467,"l":454.75,"c":455,"v":72580},{"d":"2023-07-25","o":456.75,"h":470,"l":455.62,"c":468.5,"v":121174},{"d":"2023-07-26","o":465,"h":485.5,"l":462,"c":476,"v":88202},{"d":"2023-07-27","o":478,"h":484,"l":466.75,"c":468.75,"v":86771},{"d":"2023-07-28","o":480.25,"h":485.5,"l":461.75,"c":471.75,"v":75085},{"d":"2023-07-31","o":473.75,"h":480.75,"l":466.25,"c":478.75,"v":93891},{"d":"2023-08-01","o":478.25,"h":478.25,"l":452.62,"c":457.5,"v":95657},{"d":"2023-08-02","o":459.25,"h":485.75,"l":459,"c":483.25,"v":126326},{"d":"2023-08-03","o":483.25,"h":484.5,"l":468.5,"c":476.5,"v":142595},{"d":"2023-08-04","o":490,"h":538,"l":479.5,"c":486.75,"v":247658},{"d":"2023-08-07","o":474.5,"h":520.25,"l":472,"c":503.5,"v":92194},{"d":"2023-08-08","o":500,"h":505.25,"l":492,"c":501,"v":60344},{"d":"2023-08-09","o":499.75,"h":502,"l":481,"c":483.75,"v":68069},{"d":"2023-08-10","o":486.75,"h":492,"l":477.75,"c":478,"v":62027},{"d":"2023-08-11","o":473.25,"h":474.5,"l":456.5,"c":467.75,"v":84384},{"d":"2023-08-14","o":464.25,"h":475.62,"l":457.5,"c":467,"v":63874},{"d":"2023-08-15","o":459.5,"h":461.25,"l":446.3,"c":457,"v":87021},{"d":"2023-08-16","o":456.75,"h":458.75,"l":443.5,"c":446.25,"v":50035},{"d":"2023-08-17","o":441.25,"h":447.75,"l":427.25,"c":444.5,"v":83941},{"d":"2023-08-18","o":440.5,"h":451,"l":437.75,"c":443.75,"v":62720},{"d":"2023-08-21","o":440.75,"h":442.5,"l":426.25,"c":428.25,"v":92457},{"d":"2023-08-22","o":430.5,"h":441.25,"l":420,"c":422.25,"v":94848},{"d":"2023-08-23","o":422.25,"h":432.25,"l":421.5,"c":429,"v":73270},{"d":"2023-08-24","o":427,"h":431,"l":410.5,"c":418,"v":127890},{"d":"2023-08-25","o":417.25,"h":433.62,"l":415.5,"c":430.5,"v":84665},{"d":"2023-08-28","o":435.25,"h":449.75,"l":425,"c":425.75,"v":80623},{"d":"2023-08-29","o":428,"h":445.25,"l":423.62,"c":439.75,"v":60794},{"d":"2023-08-30","o":440.75,"h":460.75,"l":436.25,"c":458.25,"v":124267},{"d":"2023-08-31","o":455,"h":462.5,"l":442.5,"c":443,"v":95646},{"d":"2023-09-01","o":450.25,"h":454.75,"l":440.5,"c":445,"v":76683},{"d":"2023-09-05","o":440.5,"h":449.5,"l":437.25,"c":438.5,"v":45657},{"d":"2023-09-06","o":442.75,"h":447,"l":434.5,"c":446.75,"v":70971},{"d":"2023-09-07","o":443,"h":467.88,"l":441.25,"c":464,"v":70919},{"d":"2023-09-08","o":464.5,"h":466.5,"l":454.12,"c":461.25,"v":82508},{"d":"2023-09-11","o":461,"h":471.5,"l":459.25,"c":463.25,"v":67097},{"d":"2023-09-12","o":463,"h":466.75,"l":443.53,"c":444.5,"v":51001},{"d":"2023-09-13","o":440.75,"h":456.5,"l":440.2,"c":451.25,"v":47827},{"d":"2023-09-14","o":449.5,"h":455,"l":443.75,"c":450,"v":45859},{"d":"2023-09-15","o":447.25,"h":471.25,"l":447.25,"c":468.75,"v":175124},{"d":"2023-09-18","o":466.25,"h":473.12,"l":455.5,"c":464.25,"v":109471},{"d":"2023-09-19","o":462.5,"h":464.25,"l":450.75,"c":454.25,"v":91726},{"d":"2023-09-20","o":457.5,"h":458.25,"l":449.75,"c":453,"v":73640},{"d":"2023-09-21","o":451.5,"h":462,"l":439.25,"c":459.75,"v":132942},{"d":"2023-09-22","o":462,"h":471,"l":454.25,"c":460.75,"v":78041},{"d":"2023-09-25","o":457.75,"h":466.75,"l":452.5,"c":461.75,"v":53551},{"d":"2023-09-26","o":459.75,"h":472.25,"l":457,"c":470,"v":66247},{"d":"2023-09-27","o":472.75,"h":474.5,"l":446.75,"c":459.75,"v":82734},{"d":"2023-09-28","o":459.25,"h":468.5,"l":456.94,"c":461.25,"v":73537},{"d":"2023-09-29","o":464.5,"h":465.5,"l":437.75,"c":444,"v":134417},{"d":"2023-10-02","o":440,"h":462.5,"l":438.75,"c":452.75,"v":92000},{"d":"2023-10-03","o":446.5,"h":450.75,"l":426.25,"c":428.75,"v":79185},{"d":"2023-10-04","o":428.75,"h":463.62,"l":423.5,"c":462.5,"v":122517},{"d":"2023-10-05","o":461.5,"h":467.75,"l":447.25,"c":454,"v":267664},{"d":"2023-10-06","o":451.5,"h":463,"l":449,"c":456.75,"v":75629},{"d":"2023-10-09","o":452,"h":462.22,"l":447.5,"c":459,"v":48574},{"d":"2023-10-10","o":459.25,"h":473.75,"l":457.88,"c":469.5,"v":71945},{"d":"2023-10-11","o":467.75,"h":471.5,"l":452.5,"c":462.75,"v":73487},{"d":"2023-10-12","o":463.5,"h":464.25,"l":447,"c":456.5,"v":91264},{"d":"2023-10-13","o":456.25,"h":463,"l":449.5,"c":453.75,"v":51425},{"d":"2023-10-16","o":458.75,"h":468.75,"l":451.75,"c":464,"v":53389},{"d":"2023-10-17","o":464.5,"h":509.25,"l":463.5,"c":495,"v":128236},{"d":"2023-10-18","o":494.5,"h":498.5,"l":484.25,"c":487.5,"v":56473},{"d":"2023-10-19","o":487.75,"h":494,"l":476,"c":487.25,"v":54072},{"d":"2023-10-20","o":492.75,"h":493,"l":480.25,"c":483.5,"v":62883},{"d":"2023-10-23","o":482,"h":483.75,"l":467.5,"c":471.25,"v":45372},{"d":"2023-10-24","o":472.75,"h":496,"l":471.5,"c":472,"v":59658},{"d":"2023-10-25","o":468.5,"h":475,"l":451.75,"c":456.25,"v":60797},{"d":"2023-10-26","o":455.5,"h":466.25,"l":450.75,"c":459.25,"v":51950},{"d":"2023-10-27","o":456,"h":460.75,"l":448.75,"c":451.5,"v":38935},{"d":"2023-10-30","o":453,"h":453,"l":440.25,"c":444,"v":51780},{"d":"2023-10-31","o":446.5,"h":459.25,"l":446.5,"c":450,"v":90520},{"d":"2023-11-01","o":445.5,"h":447.73,"l":406.5,"c":421.75,"v":195863},{"d":"2023-11-02","o":427.25,"h":438,"l":410,"c":422.25,"v":154798},{"d":"2023-11-03","o":361.5,"h":378.5,"l":303.5,"c":366.5,"v":671784},{"d":"2023-11-06","o":366.25,"h":378,"l":327.5,"c":327.75,"v":368263},{"d":"2023-11-07","o":328.5,"h":349.5,"l":322.62,"c":341.75,"v":125576},{"d":"2023-11-08","o":343.25,"h":343.25,"l":317,"c":318,"v":114909},{"d":"2023-11-09","o":311.75,"h":314.62,"l":286.88,"c":291.75,"v":178746},{"d":"2023-11-10","o":292,"h":294.25,"l":282.25,"c":283,"v":229560},{"d":"2023-11-13","o":283.75,"h":283.75,"l":270,"c":279.25,"v":195644},{"d":"2023-11-14","o":285.75,"h":313,"l":284,"c":303.5,"v":177120},{"d":"2023-11-15","o":304.25,"h":331.62,"l":303,"c":312.25,"v":144648},{"d":"2023-11-16","o":312,"h":312,"l":293.88,"c":296.25,"v":86592},{"d":"2023-11-17","o":300.5,"h":302.88,"l":293.5,"c":298.5,"v":72912},{"d":"2023-11-20","o":297.5,"h":298.75,"l":285.88,"c":288,"v":99867},{"d":"2023-11-21","o":273.75,"h":284.5,"l":269.5,"c":275,"v":249797},{"d":"2023-11-22","o":283.5,"h":304.75,"l":283.5,"c":295.75,"v":190354},{"d":"2023-11-24","o":294,"h":295.95,"l":290,"c":295,"v":26606},{"d":"2023-11-27","o":293.75,"h":301,"l":289.88,"c":290,"v":89421},{"d":"2023-11-28","o":290.25,"h":292.25,"l":282.25,"c":283.25,"v":92580},{"d":"2023-11-29","o":283,"h":286,"l":266.75,"c":267.25,"v":221100},{"d":"2023-11-30","o":267.5,"h":267.5,"l":260.25,"c":265.5,"v":198423},{"d":"2023-12-01","o":273,"h":284.5,"l":271.62,"c":282,"v":180805},{"d":"2023-12-04","o":280.25,"h":286.75,"l":279,"c":283.25,"v":116422},{"d":"2023-12-05","o":281.75,"h":282.9,"l":272.5,"c":276.25,"v":145443},{"d":"2023-12-06","o":282.25,"h":284.25,"l":275.5,"c":277.75,"v":99574},{"d":"2023-12-07","o":275,"h":279.75,"l":271.25,"c":276.5,"v":111935},{"d":"2023-12-08","o":276.75,"h":289.12,"l":275,"c":288.75,"v":149675},{"d":"2023-12-11","o":284,"h":295.25,"l":282.5,"c":294,"v":136465},{"d":"2023-12-12","o":297,"h":312.5,"l":287.5,"c":308,"v":132675},{"d":"2023-12-13","o":304.75,"h":311.75,"l":289.5,"c":310.25,"v":101804},{"d":"2023-12-14","o":317,"h":339.56,"l":314.75,"c":339.25,"v":190732},{"d":"2023-12-15","o":338.25,"h":344,"l":325.75,"c":327,"v":190034},{"d":"2023-12-18","o":324.5,"h":325.5,"l":311.5,"c":321.75,"v":117849},{"d":"2023-12-19","o":325.75,"h":336.25,"l":323.75,"c":327.75,"v":84974},{"d":"2023-12-20","o":326.5,"h":329,"l":307.5,"c":308.25,"v":93251},{"d":"2023-12-21","o":314.75,"h":321.75,"l":311.75,"c":315.25,"v":118769},{"d":"2023-12-22","o":315.5,"h":317.5,"l":308,"c":311.5,"v":104592},{"d":"2023-12-26","o":312,"h":314.25,"l":308.75,"c":313,"v":71747},{"d":"2023-12-27","o":314.75,"h":315.5,"l":311.25,"c":313.5,"v":62935},{"d":"2023-12-28","o":312.5,"h":320.75,"l":312.25,"c":313.25,"v":59959},{"d":"2023-12-29","o":310.25,"h":319.12,"l":309.25,"c":313.75,"v":84874},{"d":"2024-01-02","o":310.75,"h":332,"l":309.25,"c":323.25,"v":137436},{"d":"2024-01-03","o":315.5,"h":317.62,"l":298,"c":302.75,"v":142533},{"d":"2024-01-04","o":303.25,"h":304.5,"l":297.88,"c":302,"v":148856},{"d":"2024-01-05","o":193.75,"h":220.5,"l":189.75,"c":215.75,"v":1475527},{"d":"2024-01-08","o":209.5,"h":231.5,"l":206.5,"c":229.5,"v":538884},{"d":"2024-01-09","o":229.75,"h":232.5,"l":210.5,"c":211,"v":362146},{"d":"2024-01-10","o":211.75,"h":213.25,"l":195.88,"c":199.5,"v":333708},{"d":"2024-01-11","o":199.25,"h":205,"l":191.75,"c":198.5,"v":281319},{"d":"2024-01-12","o":194,"h":198.5,"l":182.75,"c":184.5,"v":214277},{"d":"2024-01-16","o":182.5,"h":188.38,"l":175,"c":187.25,"v":271698},{"d":"2024-01-17","o":184.5,"h":186.75,"l":178.25,"c":181.5,"v":164844},{"d":"2024-01-18","o":180.25,"h":180.34,"l":164.5,"c":168.25,"v":274991},{"d":"2024-01-19","o":169,"h":171.75,"l":159,"c":159.25,"v":282449},{"d":"2024-01-22","o":160,"h":168.25,"l":156.12,"c":168,"v":305296},{"d":"2024-01-23","o":171.25,"h":173.5,"l":161,"c":162.5,"v":299854},{"d":"2024-01-24","o":164.75,"h":170,"l":161.75,"c":162.75,"v":134742},{"d":"2024-01-25","o":157.75,"h":158.75,"l":144.88,"c":145,"v":440212},{"d":"2024-01-26","o":146.25,"h":149.62,"l":142.75,"c":145.5,"v":252563},{"d":"2024-01-29","o":145.25,"h":151.45,"l":141.43,"c":149,"v":289319},{"d":"2024-01-30","o":149.75,"h":150,"l":142.5,"c":142.75,"v":211647},{"d":"2024-01-31","o":143,"h":149.5,"l":140.75,"c":147.25,"v":328952},{"d":"2024-02-01","o":146,"h":153.88,"l":143.75,"c":150.25,"v":206948},{"d":"2024-02-02","o":149.75,"h":153.75,"l":145,"c":152,"v":172249},{"d":"2024-02-05","o":151,"h":151.75,"l":144.38,"c":145.25,"v":236730},{"d":"2024-02-06","o":145.5,"h":149.88,"l":143.5,"c":148,"v":189554},{"d":"2024-02-07","o":147.75,"h":164,"l":146.25,"c":163.75,"v":271735},{"d":"2024-02-08","o":164,"h":177.5,"l":161.75,"c":177.25,"v":302546},{"d":"2024-02-09","o":177.25,"h":184.5,"l":168.75,"c":170.5,"v":192733},{"d":"2024-02-12","o":172.25,"h":188,"l":172.12,"c":186.25,"v":246905},{"d":"2024-02-13","o":177.25,"h":181,"l":172.25,"c":175,"v":185264},{"d":"2024-02-14","o":178.5,"h":180.5,"l":175.25,"c":179,"v":128148},{"d":"2024-02-15","o":181.5,"h":185.75,"l":177.25,"c":181.5,"v":118166},{"d":"2024-02-16","o":179.25,"h":182.5,"l":177,"c":177.75,"v":97452},{"d":"2024-02-20","o":176.25,"h":177.75,"l":169.12,"c":169.75,"v":117177},{"d":"2024-02-21","o":168.5,"h":171.75,"l":159.5,"c":160.25,"v":177964},{"d":"2024-02-22","o":161,"h":163,"l":152.38,"c":153.25,"v":239986},{"d":"2024-02-23","o":152.25,"h":162.25,"l":151.5,"c":156.75,"v":177461},{"d":"2024-02-26","o":147.5,"h":165.5,"l":143.75,"c":154.25,"v":231863},{"d":"2024-02-27","o":158.5,"h":168.12,"l":156.25,"c":162,"v":326317},{"d":"2024-02-28","o":153,"h":177.74,"l":149.25,"c":159,"v":446665},{"d":"2024-02-29","o":161.75,"h":163,"l":144.75,"c":153.25,"v":322609},{"d":"2024-03-01","o":152.25,"h":153.5,"l":143.25,"c":151,"v":281558},{"d":"2024-03-04","o":151.5,"h":153.75,"l":148.12,"c":151.25,"v":142330},{"d":"2024-03-05","o":149.5,"h":156.5,"l":149.12,"c":149.5,"v":125950},{"d":"2024-03-06","o":147.75,"h":149.88,"l":141.62,"c":144.5,"v":139746},{"d":"2024-03-07","o":145,"h":151,"l":142.25,"c":148.25,"v":142227},{"d":"2024-03-08","o":149.75,"h":154.25,"l":146,"c":148,"v":130885},{"d":"2024-03-11","o":148,"h":152.25,"l":146.5,"c":149,"v":128252},{"d":"2024-03-12","o":149,"h":150.25,"l":143.27,"c":144.25,"v":337723},{"d":"2024-03-13","o":143.25,"h":145.75,"l":132.5,"c":132.5,"v":258763},{"d":"2024-03-14","o":131.5,"h":132.25,"l":127.38,"c":130.75,"v":224548},{"d":"2024-03-15","o":130.5,"h":133.75,"l":128.5,"c":133,"v":195055},{"d":"2024-03-18","o":132.75,"h":136.5,"l":128.75,"c":135,"v":131760},{"d":"2024-03-19","o":136.75,"h":144.12,"l":134.75,"c":136.5,"v":194349},{"d":"2024-03-20","o":136,"h":138.75,"l":130,"c":137.75,"v":111935},{"d":"2024-03-21","o":137.5,"h":143,"l":135,"c":135.75,"v":206031},{"d":"2024-03-22","o":136,"h":136.25,"l":122,"c":122.25,"v":148227},{"d":"2024-03-25","o":122.25,"h":122.75,"l":111,"c":119,"v":285714},{"d":"2024-03-26","o":119.75,"h":125.12,"l":117.62,"c":124.75,"v":240335},{"d":"2024-03-27","o":127,"h":144,"l":126.5,"c":143.25,"v":258630},{"d":"2024-03-28","o":143.25,"h":154,"l":141.25,"c":152.5,"v":189922},{"d":"2024-04-01","o":153.75,"h":155,"l":144.5,"c":146,"v":141989},{"d":"2024-04-02","o":141.25,"h":141.45,"l":125.25,"c":127,"v":190193},{"d":"2024-04-03","o":128,"h":128,"l":117,"c":118.75,"v":258987},{"d":"2024-04-04","o":119,"h":123.25,"l":117.5,"c":121,"v":173055},{"d":"2024-04-05","o":120.25,"h":121.75,"l":117.25,"c":118.75,"v":108567},{"d":"2024-04-08","o":119.25,"h":130.12,"l":116.75,"c":129.5,"v":152033},{"d":"2024-04-09","o":130,"h":139.25,"l":129.5,"c":139,"v":169084},{"d":"2024-04-10","o":134.25,"h":141,"l":132.12,"c":135,"v":152080},{"d":"2024-04-11","o":135.75,"h":138.75,"l":131,"c":133.25,"v":102335},{"d":"2024-04-12","o":132.25,"h":134.75,"l":123.5,"c":123.75,"v":117117},{"d":"2024-04-15","o":123.75,"h":126.25,"l":111.25,"c":111.5,"v":236706},{"d":"2024-04-16","o":115,"h":119.75,"l":111.25,"c":112,"v":233592},{"d":"2024-04-17","o":112.25,"h":126.25,"l":110.25,"c":125.25,"v":271603},{"d":"2024-04-18","o":125.25,"h":138,"l":123.5,"c":134.5,"v":229324},{"d":"2024-04-19","o":134.25,"h":144,"l":131.88,"c":136.5,"v":275685},{"d":"2024-04-22","o":135.75,"h":136.25,"l":127.5,"c":129,"v":170438},{"d":"2024-04-23","o":128,"h":137,"l":128,"c":133.5,"v":89292},{"d":"2024-04-24","o":137,"h":139.25,"l":129.38,"c":133.25,"v":107943},{"d":"2024-04-25","o":130.5,"h":131.25,"l":124.88,"c":128.25,"v":114720},{"d":"2024-04-26","o":127.75,"h":132.75,"l":124.25,"c":125,"v":96360},{"d":"2024-04-29","o":125.75,"h":131.5,"l":125.75,"c":128.25,"v":100604},{"d":"2024-04-30","o":126,"h":138,"l":126,"c":137.5,"v":136154},{"d":"2024-05-01","o":136.75,"h":137.88,"l":122,"c":124,"v":236867},{"d":"2024-05-02","o":125.5,"h":127.75,"l":119,"c":120.75,"v":148386},{"d":"2024-05-03","o":121.5,"h":123.88,"l":119.38,"c":120.75,"v":159838},{"d":"2024-05-06","o":122.5,"h":124.55,"l":120,"c":120.75,"v":118981},{"d":"2024-05-07","o":121.75,"h":125.25,"l":118.68,"c":124.5,"v":180770},{"d":"2024-05-08","o":132.5,"h":139.5,"l":119.38,"c":129.75,"v":309166},{"d":"2024-05-09","o":129,"h":135.62,"l":123.25,"c":131.5,"v":159065},{"d":"2024-05-10","o":132,"h":133.75,"l":127,"c":129.75,"v":83583},{"d":"2024-05-13","o":131.5,"h":139.75,"l":127.75,"c":130.25,"v":185861},{"d":"2024-05-14","o":132.75,"h":140.62,"l":132.5,"c":137.5,"v":257105},{"d":"2024-05-15","o":140.25,"h":142.25,"l":132.25,"c":132.5,"v":84173},{"d":"2024-05-16","o":132.5,"h":139.75,"l":131,"c":139.5,"v":190881},{"d":"2024-05-17","o":139.25,"h":142.75,"l":134.12,"c":135.25,"v":200351},{"d":"2024-05-20","o":135.25,"h":140.72,"l":133.75,"c":134,"v":95752},{"d":"2024-05-21","o":132.75,"h":139.5,"l":132,"c":138.75,"v":89957},{"d":"2024-05-22","o":137.25,"h":154.5,"l":136.5,"c":149.75,"v":196489},{"d":"2024-05-23","o":149,"h":151.62,"l":140,"c":141.25,"v":149519},{"d":"2024-05-24","o":142.75,"h":153.5,"l":141,"c":152.25,"v":147037},{"d":"2024-05-28","o":153.75,"h":160.5,"l":148,"c":152.75,"v":149670},{"d":"2024-05-29","o":148.75,"h":150.75,"l":141.25,"c":144,"v":97816},{"d":"2024-05-30","o":146.25,"h":158.38,"l":146.25,"c":156,"v":132682},{"d":"2024-05-31","o":157.75,"h":161,"l":154.38,"c":157.5,"v":155932},{"d":"2024-06-03","o":160,"h":167.5,"l":156.5,"c":159.75,"v":133031},{"d":"2024-06-04","o":158.75,"h":161,"l":154.25,"c":154.75,"v":112378},{"d":"2024-06-05","o":160.75,"h":172,"l":157.5,"c":170.75,"v":198691},{"d":"2024-06-06","o":170.5,"h":173.5,"l":165.62,"c":170,"v":143780},{"d":"2024-06-07","o":167.25,"h":174,"l":166.5,"c":170,"v":97549},{"d":"2024-06-10","o":167.5,"h":171,"l":162.75,"c":167.5,"v":123977},{"d":"2024-06-11","o":165.25,"h":168.5,"l":161.38,"c":167.25,"v":124033},{"d":"2024-06-12","o":174.25,"h":178.62,"l":170.06,"c":172,"v":129394},{"d":"2024-06-13","o":172.25,"h":176,"l":167,"c":172.5,"v":230905},{"d":"2024-06-14","o":171.5,"h":174.62,"l":166.5,"c":172.5,"v":123933},{"d":"2024-06-17","o":171.25,"h":173.38,"l":162.88,"c":166.25,"v":145974},{"d":"2024-06-18","o":165.25,"h":174.75,"l":165.25,"c":168.5,"v":110196},{"d":"2024-06-20","o":167.5,"h":167.5,"l":154.25,"c":158.75,"v":135512},{"d":"2024-06-21","o":159.75,"h":163.5,"l":157.26,"c":163,"v":197415},{"d":"2024-06-24","o":163.75,"h":168.75,"l":159.25,"c":162.75,"v":152879},{"d":"2024-06-25","o":161.5,"h":163.5,"l":155.38,"c":157,"v":113103},{"d":"2024-06-26","o":156.25,"h":165.5,"l":152.75,"c":163.75,"v":156392},{"d":"2024-06-27","o":162.25,"h":168.5,"l":160.75,"c":164.75,"v":141603},{"d":"2024-06-28","o":166,"h":170.75,"l":159.75,"c":163.5,"v":1769370},{"d":"2024-07-01","o":165,"h":168,"l":149.75,"c":151.75,"v":163903},{"d":"2024-07-02","o":152.75,"h":153.25,"l":145.88,"c":147,"v":119991},{"d":"2024-07-03","o":147.5,"h":152.5,"l":145.75,"c":149.75,"v":107165},{"d":"2024-07-05","o":149.5,"h":150.75,"l":143.5,"c":149,"v":118500},{"d":"2024-07-08","o":151.25,"h":155.5,"l":147.88,"c":151,"v":129441},{"d":"2024-07-09","o":150,"h":152,"l":143.12,"c":143.75,"v":76291},{"d":"2024-07-10","o":143.25,"h":143.5,"l":136.5,"c":141,"v":119125},{"d":"2024-07-11","o":146.25,"h":156.75,"l":145.88,"c":153.75,"v":282546},{"d":"2024-07-12","o":157.25,"h":161.5,"l":153.75,"c":157.25,"v":136915},{"d":"2024-07-15","o":158.75,"h":165.5,"l":157.76,"c":163.5,"v":193668},{"d":"2024-07-16","o":165.75,"h":193.12,"l":165,"c":186.5,"v":333863},{"d":"2024-07-17","o":184,"h":193.25,"l":181.25,"c":184.25,"v":231447},{"d":"2024-07-18","o":182.5,"h":185,"l":172.62,"c":174.75,"v":114474},{"d":"2024-07-19","o":175.25,"h":176.62,"l":167.25,"c":172.25,"v":173028},{"d":"2024-07-22","o":175.75,"h":178.5,"l":169.75,"c":175,"v":121999},{"d":"2024-07-23","o":175.25,"h":179,"l":172,"c":176.5,"v":189343},{"d":"2024-07-24","o":175.5,"h":178.75,"l":169,"c":169,"v":113619},{"d":"2024-07-25","o":169.25,"h":176.5,"l":167.25,"c":168.75,"v":114128},{"d":"2024-07-26","o":172,"h":173.5,"l":164,"c":172.25,"v":102091},{"d":"2024-07-29","o":173,"h":175.5,"l":169.75,"c":173.25,"v":76022},{"d":"2024-07-30","o":173.25,"h":190.5,"l":173.25,"c":188,"v":171940},{"d":"2024-07-31","o":187.75,"h":188.12,"l":164.5,"c":172.25,"v":206234},{"d":"2024-08-01","o":172.25,"h":177,"l":160.75,"c":164.25,"v":168438},{"d":"2024-08-02","o":155.75,"h":159,"l":147.25,"c":158.5,"v":223371},{"d":"2024-08-05","o":148.75,"h":161.5,"l":144,"c":161.5,"v":193230},{"d":"2024-08-06","o":160.25,"h":165.75,"l":151.5,"c":155.5,"v":242066},{"d":"2024-08-07","o":155.5,"h":157.5,"l":137.88,"c":141,"v":233384},{"d":"2024-08-08","o":142.5,"h":144.5,"l":137.5,"c":140,"v":135847},{"d":"2024-08-09","o":138.5,"h":140.25,"l":132.75,"c":138,"v":201815},{"d":"2024-08-12","o":138,"h":139.25,"l":133,"c":133.25,"v":107215},{"d":"2024-08-13","o":134.75,"h":142.25,"l":133.75,"c":139.5,"v":130670},{"d":"2024-08-14","o":140.5,"h":141.75,"l":125.5,"c":128.25,"v":147461},{"d":"2024-08-15","o":130.5,"h":131.25,"l":123,"c":123,"v":178671},{"d":"2024-08-16","o":122,"h":126,"l":118,"c":121.25,"v":272036},{"d":"2024-08-19","o":121.25,"h":123,"l":118.25,"c":118.25,"v":92145},{"d":"2024-08-20","o":118.25,"h":120.5,"l":115.5,"c":115.75,"v":98127},{"d":"2024-08-21","o":116.75,"h":117.75,"l":113.25,"c":114.75,"v":105269},{"d":"2024-08-22","o":114.75,"h":115.75,"l":109.38,"c":112,"v":197698},{"d":"2024-08-23","o":113,"h":119.15,"l":110.62,"c":112,"v":114965},{"d":"2024-08-26","o":112,"h":112.5,"l":109.5,"c":109.5,"v":72821},{"d":"2024-08-27","o":108.75,"h":109.75,"l":104.38,"c":104.75,"v":87178},{"d":"2024-08-28","o":105,"h":107.62,"l":101.62,"c":104.75,"v":132030},{"d":"2024-08-29","o":105.75,"h":106.5,"l":102.75,"c":104,"v":282466},{"d":"2024-08-30","o":105,"h":105.75,"l":100.75,"c":102,"v":125212},{"d":"2024-09-03","o":99.75,"h":102.75,"l":95,"c":96.25,"v":172183},{"d":"2024-09-04","o":95.75,"h":105.25,"l":93.57,"c":104.25,"v":186357},{"d":"2024-09-05","o":105.75,"h":109.5,"l":101.88,"c":102,"v":107277},{"d":"2024-09-06","o":101.5,"h":101.75,"l":88.5,"c":90.25,"v":234990},{"d":"2024-09-09","o":90,"h":92.5,"l":85.25,"c":87,"v":177594},{"d":"2024-09-10","o":86,"h":87,"l":81.5,"c":84.75,"v":159331},{"d":"2024-09-11","o":83.75,"h":85,"l":79.5,"c":80.25,"v":263248},{"d":"2024-09-12","o":80,"h":85,"l":76.75,"c":82.75,"v":171218},{"d":"2024-09-13","o":84.75,"h":92.75,"l":83.5,"c":88.25,"v":207483},{"d":"2024-09-16","o":89.75,"h":92.5,"l":81.5,"c":82,"v":280331},{"d":"2024-09-17","o":86.5,"h":92.5,"l":85.5,"c":91,"v":175835},{"d":"2024-09-18","o":90.25,"h":104.5,"l":89.88,"c":99.75,"v":197955},{"d":"2024-09-19","o":101.75,"h":105.25,"l":96.25,"c":96.75,"v":181857},{"d":"2024-09-20","o":97,"h":98,"l":87,"c":88,"v":211841},{"d":"2024-09-23","o":89,"h":97,"l":87.88,"c":96,"v":157033},{"d":"2024-09-24","o":95.5,"h":100.38,"l":94,"c":96.5,"v":186132},{"d":"2024-09-25","o":96.25,"h":97.25,"l":90.75,"c":91,"v":125664},{"d":"2024-09-26","o":92.5,"h":94.5,"l":89.25,"c":93.25,"v":155003},{"d":"2024-09-27","o":95.75,"h":98.62,"l":92.25,"c":93.5,"v":155955},{"d":"2024-09-30","o":93.5,"h":100.5,"l":90.75,"c":98.25,"v":358409},{"d":"2024-10-01","o":99.75,"h":99.75,"l":90,"c":91.75,"v":189971},{"d":"2024-10-02","o":90.5,"h":91.75,"l":76,"c":89.5,"v":538787},{"d":"2024-10-03","o":86.75,"h":88,"l":78,"c":79,"v":161917},{"d":"2024-10-04","o":81,"h":81.25,"l":78,"c":80.25,"v":156183},{"d":"2024-10-07","o":80,"h":80,"l":74.88,"c":78.75,"v":113903},{"d":"2024-10-08","o":78,"h":81.12,"l":76.62,"c":78.75,"v":86261},{"d":"2024-10-09","o":78,"h":80.41,"l":76.5,"c":78,"v":82176},{"d":"2024-10-10","o":76,"h":84.5,"l":75,"c":83,"v":232177},{"d":"2024-10-11","o":82.5,"h":83.5,"l":77.88,"c":80.5,"v":122132},{"d":"2024-10-14","o":80.25,"h":88,"l":79,"c":87.5,"v":227172},{"d":"2024-10-15","o":87,"h":90,"l":80,"c":83,"v":175205},{"d":"2024-10-16","o":83.5,"h":87.12,"l":81,"c":81.5,"v":160308},{"d":"2024-10-17","o":80.75,"h":83.5,"l":78.78,"c":82.5,"v":144366},{"d":"2024-10-18","o":83,"h":85,"l":74.5,"c":74.5,"v":123427},{"d":"2024-10-21","o":75,"h":75,"l":69.25,"c":70.25,"v":497554},{"d":"2024-10-22","o":71,"h":71.88,"l":68.25,"c":70.5,"v":97975},{"d":"2024-10-23","o":70,"h":71.5,"l":67,"c":67.25,"v":84409},{"d":"2024-10-24","o":68,"h":69,"l":66.25,"c":67.25,"v":108274},{"d":"2024-10-25","o":67.5,"h":69.25,"l":64.5,"c":64.5,"v":57438},{"d":"2024-10-28","o":66,"h":69.75,"l":65.5,"c":67.5,"v":96657},{"d":"2024-10-29","o":66,"h":67.25,"l":62.25,"c":63,"v":145123},{"d":"2024-10-30","o":59.25,"h":62.5,"l":58.88,"c":61.5,"v":150969},{"d":"2024-10-31","o":61.25,"h":67,"l":60.5,"c":63.75,"v":184645},{"d":"2024-11-01","o":63.75,"h":68.12,"l":63.75,"c":67.5,"v":107781},{"d":"2024-11-04","o":67.25,"h":68.75,"l":64.25,"c":66.75,"v":139640},{"d":"2024-11-05","o":66.5,"h":68.75,"l":63.88,"c":68.25,"v":130023},{"d":"2024-11-06","o":76.25,"h":79,"l":71.12,"c":72,"v":218581},{"d":"2024-11-07","o":71,"h":72.25,"l":68.25,"c":69.75,"v":172444},{"d":"2024-11-08","o":46.5,"h":50.5,"l":45,"c":46,"v":763582},{"d":"2024-11-11","o":46.38,"h":54.5,"l":46.38,"c":54,"v":369673},{"d":"2024-11-12","o":53.25,"h":55,"l":46.5,"c":46.75,"v":268151},{"d":"2024-11-13","o":46.75,"h":48.75,"l":45.75,"c":47,"v":225233},{"d":"2024-11-14","o":46,"h":46.25,"l":42.5,"c":42.75,"v":225796},{"d":"2024-11-15","o":43.25,"h":43.25,"l":39.38,"c":39.5,"v":141810},{"d":"2024-11-18","o":39.5,"h":40.12,"l":37.5,"c":39.25,"v":126424},{"d":"2024-11-19","o":39,"h":40.5,"l":38,"c":39.75,"v":142193},{"d":"2024-11-20","o":40,"h":44.5,"l":39.25,"c":41.75,"v":123626},{"d":"2024-11-21","o":41.5,"h":45.5,"l":41,"c":44.5,"v":163149},{"d":"2024-11-22","o":44.5,"h":47.25,"l":42.62,"c":47.25,"v":112078},{"d":"2024-11-25","o":48,"h":57.5,"l":48,"c":56.5,"v":280683},{"d":"2024-11-26","o":54.75,"h":55.25,"l":49.25,"c":51.25,"v":183110},{"d":"2024-11-27","o":51.75,"h":54.75,"l":51,"c":52.75,"v":117365},{"d":"2024-11-29","o":53.12,"h":55.25,"l":52.25,"c":52.25,"v":113522},{"d":"2024-12-02","o":52.25,"h":59.75,"l":52.25,"c":57.5,"v":180073},{"d":"2024-12-03","o":56.25,"h":56.75,"l":53,"c":53.25,"v":101045},{"d":"2024-12-04","o":52.75,"h":56.25,"l":52,"c":55.75,"v":123680},{"d":"2024-12-05","o":55.5,"h":56.12,"l":53.12,"c":55.25,"v":131585},{"d":"2024-12-06","o":56,"h":57.77,"l":53.25,"c":54.25,"v":80058},{"d":"2024-12-09","o":55.25,"h":56.25,"l":52.5,"c":56,"v":139130},{"d":"2024-12-10","o":56.25,"h":56.25,"l":50.5,"c":52.5,"v":125865},{"d":"2024-12-11","o":51.75,"h":52,"l":48,"c":49.75,"v":133650},{"d":"2024-12-12","o":52.25,"h":56,"l":51,"c":55.5,"v":162204},{"d":"2024-12-13","o":55.75,"h":57,"l":53.25,"c":56,"v":122850},{"d":"2024-12-16","o":56.25,"h":58.25,"l":54.5,"c":54.75,"v":239581},{"d":"2024-12-17","o":55.25,"h":58.12,"l":49.75,"c":50,"v":136473},{"d":"2024-12-18","o":50.25,"h":53.75,"l":47.5,"c":48.75,"v":148757},{"d":"2024-12-19","o":48.5,"h":49.23,"l":45,"c":47,"v":102580},{"d":"2024-12-20","o":45.75,"h":49.75,"l":45.75,"c":49.25,"v":209493},{"d":"2024-12-23","o":48.75,"h":49,"l":45.38,"c":46.25,"v":86666},{"d":"2024-12-24","o":47,"h":48,"l":45.26,"c":47.75,"v":45265},{"d":"2024-12-26","o":47,"h":48.46,"l":45.75,"c":47.25,"v":72487},{"d":"2024-12-27","o":47.5,"h":48.25,"l":45.75,"c":47.5,"v":102341},{"d":"2024-12-30","o":48,"h":49,"l":45.75,"c":47.75,"v":123112},{"d":"2024-12-31","o":48,"h":49.25,"l":45.75,"c":47.5,"v":106735},{"d":"2025-01-02","o":48.25,"h":49.88,"l":47.5,"c":48,"v":62964},{"d":"2025-01-03","o":48.25,"h":53,"l":47.75,"c":52.25,"v":157048},{"d":"2025-01-06","o":53,"h":54.5,"l":51.25,"c":51.5,"v":92435},{"d":"2025-01-07","o":50.75,"h":54.25,"l":50.75,"c":53.75,"v":143231},{"d":"2025-01-08","o":53.25,"h":56.5,"l":51.5,"c":54.75,"v":161512},{"d":"2025-01-10","o":54.88,"h":64.75,"l":54.27,"c":60.75,"v":276365},{"d":"2025-01-13","o":60.75,"h":72.5,"l":59.42,"c":72,"v":311526},{"d":"2025-01-14","o":72.25,"h":76.12,"l":67.5,"c":68.75,"v":241342},{"d":"2025-01-15","o":72,"h":73.5,"l":68.75,"c":70.5,"v":216322},{"d":"2025-01-16","o":70,"h":80.38,"l":69.75,"c":74,"v":401378},{"d":"2025-01-17","o":74,"h":82.25,"l":73.57,"c":77.25,"v":309185},{"d":"2025-01-21","o":79.25,"h":85.88,"l":78,"c":85.25,"v":300867},{"d":"2025-01-22","o":86,"h":91.25,"l":84.28,"c":88.75,"v":200513},{"d":"2025-01-23","o":88,"h":92.75,"l":84.5,"c":92.25,"v":166642},{"d":"2025-01-24","o":92.75,"h":93.75,"l":89.62,"c":90.25,"v":115793},{"d":"2025-01-27","o":88.75,"h":91.25,"l":82.38,"c":84.75,"v":288121},{"d":"2025-01-28","o":84.75,"h":90.25,"l":84.38,"c":87.75,"v":258642},{"d":"2025-01-29","o":87.25,"h":89.38,"l":84.12,"c":85.75,"v":101240},{"d":"2025-01-30","o":87.25,"h":94,"l":86.25,"c":89.75,"v":385891},{"d":"2025-01-31","o":89.75,"h":90.38,"l":80.75,"c":83.5,"v":207225},{"d":"2025-02-03","o":80.75,"h":88,"l":80.12,"c":84.75,"v":170067},{"d":"2025-02-04","o":84.25,"h":87.75,"l":82.75,"c":87,"v":96472},{"d":"2025-02-05","o":87.75,"h":88.75,"l":84.86,"c":87.5,"v":113680},{"d":"2025-02-06","o":88.25,"h":88.75,"l":80,"c":82,"v":139738},{"d":"2025-02-07","o":82.5,"h":86.25,"l":82,"c":83.25,"v":136163},{"d":"2025-02-10","o":84.25,"h":84.38,"l":79.62,"c":82.25,"v":99269},{"d":"2025-02-11","o":81.75,"h":88.75,"l":81.75,"c":85.75,"v":224228},{"d":"2025-02-12","o":83.75,"h":89.75,"l":82.25,"c":89.25,"v":223260},{"d":"2025-02-13","o":89,"h":92,"l":86.88,"c":87,"v":195286},{"d":"2025-02-14","o":87.5,"h":90.25,"l":85,"c":85.5,"v":185177},{"d":"2025-02-18","o":85.5,"h":87.62,"l":83.01,"c":86,"v":454818},{"d":"2025-02-19","o":85.25,"h":93.25,"l":85.25,"c":89.25,"v":264983},{"d":"2025-02-20","o":88.75,"h":92.25,"l":88,"c":90.5,"v":227806},{"d":"2025-02-21","o":91.25,"h":95.25,"l":88,"c":88,"v":189771},{"d":"2025-02-24","o":89.25,"h":92.25,"l":85.38,"c":91,"v":244628},{"d":"2025-02-25","o":90.75,"h":95.75,"l":90.25,"c":90.75,"v":272663},{"d":"2025-02-26","o":81,"h":102,"l":77.5,"c":84,"v":610782},{"d":"2025-02-27","o":86.75,"h":92,"l":82.75,"c":83.75,"v":260049},{"d":"2025-02-28","o":82.25,"h":84.75,"l":74.75,"c":78,"v":253944},{"d":"2025-03-03","o":79,"h":80,"l":74,"c":74.5,"v":129602},{"d":"2025-03-04","o":72.75,"h":81.38,"l":70.5,"c":79.25,"v":234067},{"d":"2025-03-05","o":79.5,"h":90.12,"l":78.28,"c":88.5,"v":360107},{"d":"2025-03-06","o":87,"h":92,"l":86.5,"c":88.25,"v":271809},{"d":"2025-03-07","o":87.5,"h":89.25,"l":80.88,"c":87.75,"v":238602},{"d":"2025-03-10","o":86.12,"h":95.5,"l":85.25,"c":89.25,"v":304482},{"d":"2025-03-11","o":89.75,"h":97.75,"l":89.62,"c":96.25,"v":330599},{"d":"2025-03-12","o":96.5,"h":100.75,"l":95,"c":98.5,"v":278375},{"d":"2025-03-13","o":98.75,"h":103.88,"l":98.5,"c":100,"v":202914},{"d":"2025-03-14","o":101.5,"h":104.5,"l":97.12,"c":101.25,"v":281423},{"d":"2025-03-17","o":101.75,"h":105.62,"l":99,"c":105,"v":330072},{"d":"2025-03-18","o":104,"h":108.5,"l":103.12,"c":108,"v":245534},{"d":"2025-03-19","o":108.5,"h":112.5,"l":108,"c":110,"v":158425},{"d":"2025-03-20","o":108,"h":109,"l":101.12,"c":102.5,"v":184539},{"d":"2025-03-21","o":103,"h":113.25,"l":102.18,"c":113.25,"v":340770},{"d":"2025-03-24","o":113.75,"h":117.5,"l":111.5,"c":112,"v":179873},{"d":"2025-03-25","o":111.5,"h":114.38,"l":109.75,"c":112,"v":147267},{"d":"2025-03-26","o":111.75,"h":114.5,"l":109.88,"c":113,"v":125035},{"d":"2025-03-27","o":113,"h":116.88,"l":110.75,"c":115.25,"v":126128},{"d":"2025-03-28","o":114,"h":116.75,"l":108.62,"c":112.25,"v":139312},{"d":"2025-03-31","o":109.5,"h":110.5,"l":105.75,"c":108.25,"v":166478},{"d":"2025-04-01","o":109,"h":109.5,"l":100.75,"c":102,"v":118951},{"d":"2025-04-02","o":100,"h":104.62,"l":97.5,"c":101.75,"v":131357},{"d":"2025-04-03","o":99.25,"h":102.38,"l":96,"c":100,"v":186348},{"d":"2025-04-04","o":97.25,"h":107.75,"l":97.25,"c":103.75,"v":170218},{"d":"2025-04-07","o":98.5,"h":109.73,"l":98.25,"c":106.25,"v":146567},{"d":"2025-04-08","o":135.25,"h":152,"l":129.5,"c":134,"v":847946},{"d":"2025-04-09","o":133.75,"h":142.62,"l":127.12,"c":129.5,"v":411060},{"d":"2025-04-10","o":132.25,"h":140.12,"l":126.75,"c":137.5,"v":308396},{"d":"2025-04-11","o":137.5,"h":142.5,"l":132.38,"c":142,"v":166734},{"d":"2025-04-14","o":143.75,"h":144.25,"l":135.75,"c":140,"v":171426},{"d":"2025-04-15","o":137.5,"h":139.5,"l":133.75,"c":138.25,"v":164234},{"d":"2025-04-16","o":139.25,"h":141,"l":134.75,"c":136.75,"v":171902},{"d":"2025-04-17","o":116.5,"h":120.25,"l":80.5,"c":100,"v":896543},{"d":"2025-04-21","o":99.25,"h":106.25,"l":98.62,"c":103.5,"v":269506},{"d":"2025-04-22","o":103.25,"h":106.5,"l":98.5,"c":101,"v":288394},{"d":"2025-04-23","o":100.5,"h":106.5,"l":95.75,"c":98,"v":236066},{"d":"2025-04-24","o":100,"h":102,"l":94,"c":95.5,"v":194928},{"d":"2025-04-25","o":99.75,"h":99.88,"l":94.62,"c":97.5,"v":144512},{"d":"2025-04-28","o":97.75,"h":98.19,"l":94.62,"c":96,"v":150551},{"d":"2025-04-29","o":96.25,"h":96.88,"l":94,"c":95,"v":165401},{"d":"2025-04-30","o":94.25,"h":107.38,"l":92.75,"c":106.5,"v":305345},{"d":"2025-05-01","o":107.25,"h":108.38,"l":96.5,"c":98.25,"v":189695},{"d":"2025-05-02","o":98.75,"h":104.25,"l":98.25,"c":104,"v":189127},{"d":"2025-05-05","o":105.25,"h":105.75,"l":102,"c":103,"v":144753},{"d":"2025-05-06","o":102.75,"h":112.75,"l":101.88,"c":111.5,"v":231729},{"d":"2025-05-07","o":117.75,"h":119.5,"l":83.75,"c":84.75,"v":401828},{"d":"2025-05-08","o":84,"h":85,"l":77,"c":80.5,"v":223927},{"d":"2025-05-09","o":80.5,"h":82,"l":71.5,"c":72.25,"v":243253},{"d":"2025-05-12","o":73.75,"h":76.25,"l":71.5,"c":74.25,"v":164777},{"d":"2025-05-13","o":74,"h":74.4,"l":65.88,"c":67.5,"v":207382},{"d":"2025-05-14","o":68,"h":68.25,"l":64.25,"c":66.75,"v":175002},{"d":"2025-05-15","o":65.5,"h":65.5,"l":61.25,"c":63.75,"v":190658},{"d":"2025-05-16","o":63.75,"h":64.5,"l":61.25,"c":61.25,"v":106588},{"d":"2025-05-19","o":61.5,"h":61.75,"l":57,"c":58.5,"v":166581},{"d":"2025-05-20","o":58.75,"h":64.25,"l":58.25,"c":62,"v":211876},{"d":"2025-05-21","o":61.5,"h":61.5,"l":57.75,"c":58.75,"v":181815},{"d":"2025-05-22","o":58,"h":59.25,"l":54.5,"c":55,"v":555852},{"d":"2025-05-23","o":55,"h":56.12,"l":53.75,"c":55.5,"v":133237},{"d":"2025-05-27","o":56,"h":58.12,"l":54.75,"c":55.75,"v":184825},{"d":"2025-05-28","o":56.75,"h":59,"l":55.5,"c":58.75,"v":140578},{"d":"2025-05-29","o":58.75,"h":59.5,"l":54.25,"c":55.75,"v":215384},{"d":"2025-05-30","o":56,"h":57.38,"l":54.38,"c":55.5,"v":176257},{"d":"2025-06-02","o":55.75,"h":57.25,"l":54.62,"c":56.25,"v":155612},{"d":"2025-06-03","o":56,"h":59.12,"l":54.27,"c":56.75,"v":273263},{"d":"2025-06-04","o":57.25,"h":58.75,"l":54.5,"c":54.75,"v":187844},{"d":"2025-06-05","o":55,"h":55.25,"l":52.25,"c":52.5,"v":115630},{"d":"2025-06-06","o":53.75,"h":54.38,"l":53,"c":54,"v":77961},{"d":"2025-06-09","o":55.38,"h":62,"l":55.25,"c":57,"v":181600},{"d":"2025-06-10","o":57.25,"h":59.5,"l":56.61,"c":57,"v":84694},{"d":"2025-06-11","o":57.25,"h":61.12,"l":56.25,"c":57.25,"v":123284},{"d":"2025-06-12","o":56.5,"h":57.62,"l":54.5,"c":54.75,"v":106803},{"d":"2025-06-13","o":53.5,"h":54.88,"l":53.25,"c":53.75,"v":104839},{"d":"2025-06-16","o":54.5,"h":55.25,"l":53.5,"c":54.5,"v":100514},{"d":"2025-06-17","o":53.75,"h":55.75,"l":52.25,"c":52.5,"v":334152},{"d":"2025-06-18","o":53.25,"h":56.12,"l":53.12,"c":54.5,"v":163645},{"d":"2025-06-20","o":54.88,"h":55.75,"l":52.5,"c":52.75,"v":124838},{"d":"2025-06-23","o":52.5,"h":54.25,"l":51.5,"c":53.75,"v":100196},{"d":"2025-06-24","o":53.75,"h":55.25,"l":52.38,"c":55.25,"v":95623},{"d":"2025-06-25","o":55.5,"h":55.75,"l":53.25,"c":54.5,"v":81352},{"d":"2025-06-26","o":54.75,"h":58,"l":54.75,"c":57.75,"v":107114},{"d":"2025-06-27","o":57,"h":58.75,"l":56.5,"c":57.75,"v":168381},{"d":"2025-06-30","o":57.25,"h":60.5,"l":57,"c":57.5,"v":159514},{"d":"2025-07-01","o":56.75,"h":60.75,"l":56.5,"c":59.5,"v":157558},{"d":"2025-07-02","o":59.25,"h":59.75,"l":56.25,"c":59.75,"v":174264},{"d":"2025-07-03","o":60.25,"h":62.62,"l":59.5,"c":60.75,"v":101799},{"d":"2025-07-07","o":59,"h":60.75,"l":57,"c":58.25,"v":105388},{"d":"2025-07-08","o":58.25,"h":59.75,"l":57.62,"c":59.75,"v":77941},{"d":"2025-07-09","o":61,"h":61,"l":56.5,"c":57.25,"v":92467},{"d":"2025-07-10","o":57.5,"h":58.25,"l":55.32,"c":57.75,"v":135060},{"d":"2025-07-11","o":57.5,"h":57.88,"l":55.12,"c":55.75,"v":91824},{"d":"2025-07-14","o":56,"h":58,"l":55.5,"c":56.25,"v":91702},{"d":"2025-07-15","o":56.25,"h":57,"l":54.75,"c":55,"v":75813},{"d":"2025-07-16","o":55.25,"h":55.62,"l":53.75,"c":54,"v":78389},{"d":"2025-07-17","o":54.5,"h":56.25,"l":54.12,"c":54.25,"v":97054},{"d":"2025-07-18","o":54.5,"h":54.5,"l":52.5,"c":53,"v":122688},{"d":"2025-07-21","o":53.25,"h":56,"l":53,"c":53.5,"v":84491},{"d":"2025-07-22","o":53.5,"h":55.25,"l":53.5,"c":54.5,"v":77121},{"d":"2025-07-23","o":54.25,"h":57.25,"l":52.62,"c":57.25,"v":129696},{"d":"2025-07-24","o":56.75,"h":57,"l":51.75,"c":51.75,"v":159716},{"d":"2025-07-25","o":51.75,"h":52.5,"l":51,"c":51.5,"v":122748},{"d":"2025-07-28","o":52,"h":52.75,"l":49.75,"c":49.75,"v":97559},{"d":"2025-07-29","o":50,"h":50.25,"l":47.5,"c":48.25,"v":122830},{"d":"2025-07-30","o":47.75,"h":49,"l":46.75,"c":47.75,"v":125518},{"d":"2025-07-31","o":47.75,"h":48,"l":44.5,"c":44.75,"v":133320},{"d":"2025-08-01","o":44.25,"h":44.62,"l":41.75,"c":42.5,"v":121702},{"d":"2025-08-04","o":42.5,"h":45.5,"l":42.12,"c":45.38,"v":168377},{"d":"2025-08-05","o":25.75,"h":26,"l":17.75,"c":22,"v":7008855},{"d":"2025-08-06","o":21.45,"h":24.17,"l":20.25,"c":22.25,"v":2238920},{"d":"2025-08-07","o":21.47,"h":22.21,"l":20,"c":21.88,"v":1346646},{"d":"2025-08-08","o":20.92,"h":23.58,"l":20.38,"c":21.84,"v":1218021},{"d":"2025-08-11","o":20.94,"h":22.11,"l":20.61,"c":21.58,"v":515198},{"d":"2025-08-12","o":21.25,"h":23.5,"l":20.75,"c":22.29,"v":1166654},{"d":"2025-08-13","o":22.5,"h":28.62,"l":22.42,"c":26.25,"v":1036786},{"d":"2025-08-14","o":25,"h":27.75,"l":24.5,"c":26.5,"v":393883},{"d":"2025-08-15","o":26.5,"h":28.88,"l":25.25,"c":27.75,"v":707147},{"d":"2025-08-18","o":27.75,"h":31.88,"l":27.5,"c":30.75,"v":326924},{"d":"2025-08-19","o":31.25,"h":31.75,"l":29.5,"c":31.25,"v":319191},{"d":"2025-08-20","o":29.75,"h":30.97,"l":29.25,"c":30.25,"v":289480},{"d":"2025-08-21","o":30.25,"h":31.5,"l":29.62,"c":30.75,"v":230678},{"d":"2025-08-22","o":31,"h":33.75,"l":30.75,"c":33.25,"v":346540},{"d":"2025-08-25","o":32.75,"h":35.74,"l":32.5,"c":34.5,"v":252622},{"d":"2025-08-26","o":34.25,"h":34.5,"l":30,"c":30.75,"v":315543},{"d":"2025-08-27","o":31.25,"h":33.5,"l":31,"c":32.5,"v":204224},{"d":"2025-08-28","o":33,"h":33.26,"l":31,"c":31.75,"v":170442},{"d":"2025-08-29","o":31.25,"h":32.25,"l":31.25,"c":32,"v":156260},{"d":"2025-09-02","o":32,"h":32.5,"l":31.25,"c":31.75,"v":162383},{"d":"2025-09-03","o":31.75,"h":32,"l":29.75,"c":30,"v":179037},{"d":"2025-09-04","o":30.25,"h":31.5,"l":28.75,"c":30.25,"v":309923},{"d":"2025-09-05","o":30.5,"h":32,"l":29.75,"c":30,"v":476194},{"d":"2025-09-08","o":30,"h":32.25,"l":29.38,"c":31.5,"v":313899},{"d":"2025-09-09","o":30.75,"h":31.25,"l":28.25,"c":28.75,"v":247505},{"d":"2025-09-10","o":29.5,"h":29.5,"l":28,"c":28.25,"v":199030},{"d":"2025-09-11","o":28,"h":28.5,"l":25.75,"c":27,"v":397130},{"d":"2025-09-12","o":27.25,"h":27.75,"l":26.25,"c":26.75,"v":180969},{"d":"2025-09-15","o":26.5,"h":28.5,"l":26.5,"c":27.75,"v":247777},{"d":"2025-09-16","o":27.5,"h":29,"l":27,"c":28,"v":314099},{"d":"2025-09-17","o":28.75,"h":31.25,"l":28.25,"c":28.5,"v":345463},{"d":"2025-09-18","o":29.25,"h":31.5,"l":29,"c":29.25,"v":560842},{"d":"2025-09-19","o":29.75,"h":29.88,"l":28.25,"c":29,"v":346238},{"d":"2025-09-22","o":28.75,"h":29,"l":27.62,"c":28.25,"v":264202},{"d":"2025-09-23","o":28.5,"h":29.25,"l":27.75,"c":27.75,"v":280957},{"d":"2025-09-24","o":28,"h":29.25,"l":27.75,"c":28.75,"v":183725},{"d":"2025-09-25","o":28.5,"h":28.88,"l":27,"c":27.25,"v":170568},{"d":"2025-09-26","o":27.75,"h":28.25,"l":26.88,"c":27.25,"v":132825},{"d":"2025-09-29","o":27.5,"h":28,"l":26.75,"c":27.75,"v":137356},{"d":"2025-09-30","o":27.75,"h":28.25,"l":25.5,"c":25.75,"v":253282},{"d":"2025-10-01","o":26.25,"h":26.75,"l":25,"c":25,"v":222351},{"d":"2025-10-02","o":25,"h":27.25,"l":25,"c":27,"v":218172},{"d":"2025-10-03","o":27.25,"h":29.5,"l":27,"c":28.25,"v":237065},{"d":"2025-10-06","o":28.25,"h":29,"l":27.75,"c":28,"v":139567},{"d":"2025-10-07","o":28,"h":28.5,"l":26.25,"c":26.5,"v":162292},{"d":"2025-10-08","o":26.75,"h":27.25,"l":25.5,"c":27.25,"v":468041},{"d":"2025-10-09","o":27,"h":27.25,"l":25,"c":25.5,"v":287596},{"d":"2025-10-10","o":25.75,"h":26.12,"l":23.25,"c":23.67,"v":562609},{"d":"2025-10-13","o":23.32,"h":24.5,"l":21.78,"c":22.28,"v":229061},{"d":"2025-10-14","o":22.25,"h":22.9,"l":21.25,"c":22.86,"v":284742},{"d":"2025-10-15","o":23.25,"h":27.5,"l":23.24,"c":25.5,"v":389827},{"d":"2025-10-16","o":25.68,"h":25.75,"l":23.8,"c":24.13,"v":350442},{"d":"2025-10-17","o":23.75,"h":24.75,"l":22.7,"c":24,"v":281203},{"d":"2025-10-20","o":23.75,"h":25.75,"l":23.53,"c":24.75,"v":172706},{"d":"2025-10-21","o":24.7,"h":25.5,"l":23.5,"c":23.51,"v":175929},{"d":"2025-10-22","o":23.34,"h":24.34,"l":23.25,"c":23.55,"v":177797},{"d":"2025-10-23","o":23.25,"h":25.25,"l":23.25,"c":24.64,"v":205991},{"d":"2025-10-24","o":24.75,"h":25.25,"l":23.75,"c":24.25,"v":151163},{"d":"2025-10-27","o":24.38,"h":24.75,"l":23.38,"c":23.66,"v":135948},{"d":"2025-10-28","o":23.35,"h":23.92,"l":22.75,"c":22.84,"v":167462},{"d":"2025-10-29","o":22.75,"h":22.98,"l":21.5,"c":21.59,"v":206652},{"d":"2025-10-30","o":21.25,"h":21.75,"l":19.83,"c":20,"v":728388},{"d":"2025-10-31","o":20,"h":20.5,"l":18.74,"c":19.91,"v":506901},{"d":"2025-11-03","o":20,"h":21.16,"l":19.44,"c":20.26,"v":463002},{"d":"2025-11-04","o":20.25,"h":21.22,"l":18.09,"c":18.1,"v":484093},{"d":"2025-11-05","o":18.66,"h":21.38,"l":17.75,"c":18.84,"v":756392},{"d":"2025-11-06","o":18.42,"h":19.32,"l":17.16,"c":17.43,"v":765851},{"d":"2025-11-07","o":17,"h":17.25,"l":15.9,"c":16.68,"v":402377},{"d":"2025-11-10","o":16.5,"h":16.89,"l":14.95,"c":16.49,"v":1295814},{"d":"2025-11-11","o":16.58,"h":16.58,"l":15.05,"c":15.47,"v":625046},{"d":"2025-11-12","o":15,"h":16.12,"l":15,"c":15.69,"v":413806},{"d":"2025-11-13","o":15.42,"h":15.98,"l":14.9,"c":15.06,"v":286928},{"d":"2025-11-14","o":14.9,"h":14.9,"l":14,"c":14.4,"v":383409},{"d":"2025-11-17","o":14,"h":14.67,"l":13.32,"c":13.43,"v":317370},{"d":"2025-11-18","o":13.28,"h":13.78,"l":13.12,"c":13.69,"v":251629},{"d":"2025-11-19","o":13.5,"h":14.27,"l":12.69,"c":12.84,"v":445823},{"d":"2025-11-20","o":13.06,"h":14.57,"l":13.06,"c":13.06,"v":712177},{"d":"2025-11-21","o":13.75,"h":16.23,"l":13.26,"c":15.53,"v":893079},{"d":"2025-11-24","o":15.27,"h":16.27,"l":14.61,"c":16.03,"v":978962},{"d":"2025-11-25","o":16.25,"h":17.69,"l":15.54,"c":15.98,"v":581989},{"d":"2025-11-26","o":16.25,"h":16.81,"l":15.75,"c":16.61,"v":276293},{"d":"2025-11-28","o":16.42,"h":16.92,"l":15.79,"c":16.28,"v":171110},{"d":"2025-12-01","o":16.5,"h":16.95,"l":15.48,"c":15.55,"v":506158},{"d":"2025-12-02","o":15.75,"h":16.75,"l":15.75,"c":16.5,"v":400255},{"d":"2025-12-03","o":16.51,"h":17.35,"l":16,"c":16.99,"v":254494},{"d":"2025-12-04","o":16.9,"h":18.31,"l":16.9,"c":18.2,"v":506096},{"d":"2025-12-05","o":17.88,"h":17.88,"l":15.99,"c":16.31,"v":287776},{"d":"2025-12-08","o":16.85,"h":18,"l":16.5,"c":17.35,"v":458101},{"d":"2025-12-09","o":17.16,"h":17.25,"l":16,"c":16.46,"v":216214},{"d":"2025-12-10","o":16.5,"h":17.23,"l":16.14,"c":16.84,"v":209186},{"d":"2025-12-11","o":16.57,"h":18.17,"l":16.4,"c":18.01,"v":352539},{"d":"2025-12-12","o":18.01,"h":18.42,"l":17.5,"c":17.98,"v":171258},{"d":"2025-12-15","o":18,"h":18.12,"l":16.4,"c":16.58,"v":498232},{"d":"2025-12-16","o":16.64,"h":17.05,"l":16.3,"c":16.71,"v":210029},{"d":"2025-12-17","o":16.71,"h":17.25,"l":16.54,"c":16.81,"v":190794},{"d":"2025-12-18","o":17.08,"h":18.33,"l":16.81,"c":17.47,"v":287675},{"d":"2025-12-19","o":17.36,"h":18.69,"l":16.85,"c":18.36,"v":433726},{"d":"2025-12-22","o":18.5,"h":18.93,"l":17.88,"c":17.95,"v":129014},{"d":"2025-12-23","o":17.83,"h":17.88,"l":16.82,"c":17.17,"v":139027},{"d":"2025-12-24","o":17.41,"h":17.72,"l":16.88,"c":17.52,"v":74436},{"d":"2025-12-26","o":17.5,"h":18.25,"l":17.2,"c":18.15,"v":110833},{"d":"2025-12-29","o":18,"h":18.69,"l":17.81,"c":18.44,"v":175016},{"d":"2025-12-30","o":18.5,"h":18.73,"l":17.87,"c":17.89,"v":104740},{"d":"2025-12-31","o":17.77,"h":18,"l":16.81,"c":17.22,"v":242398},{"d":"2026-01-02","o":17.98,"h":17.98,"l":16.68,"c":16.84,"v":88469},{"d":"2026-01-05","o":17.03,"h":17.5,"l":16.79,"c":17.31,"v":118912},{"d":"2026-01-06","o":17,"h":20.58,"l":17,"c":20.4,"v":432613},{"d":"2026-01-07","o":20.5,"h":20.55,"l":18.25,"c":19.52,"v":250444},{"d":"2026-01-08","o":19.42,"h":22.6,"l":19.42,"c":22.59,"v":419292},{"d":"2026-01-09","o":22.61,"h":24.92,"l":22,"c":24.8,"v":571453},{"d":"2026-01-12","o":24.3,"h":24.92,"l":22.9,"c":24.66,"v":350078},{"d":"2026-01-13","o":24.92,"h":24.92,"l":23.5,"c":23.75,"v":168786},{"d":"2026-01-14","o":23.63,"h":24.59,"l":22.78,"c":24.21,"v":221983},{"d":"2026-01-15","o":24.17,"h":26,"l":23.62,"c":25.5,"v":163973},{"d":"2026-01-16","o":25.5,"h":26.2,"l":24.75,"c":25.5,"v":171300},{"d":"2026-01-20","o":24.75,"h":25,"l":23.88,"c":24.42,"v":272275},{"d":"2026-01-21","o":24.42,"h":24.93,"l":22.8,"c":23.83,"v":152272},{"d":"2026-01-22","o":23.5,"h":25.62,"l":23.5,"c":25.25,"v":132926},{"d":"2026-01-23","o":25.25,"h":25.25,"l":24.15,"c":24.77,"v":142125},{"d":"2026-01-26","o":24,"h":24.74,"l":23.33,"c":23.72,"v":141012},{"d":"2026-01-27","o":23.11,"h":23.11,"l":19.76,"c":21.35,"v":478650},{"d":"2026-01-28","o":20.88,"h":21.5,"l":19.95,"c":20.53,"v":303239},{"d":"2026-01-29","o":20,"h":22.33,"l":19.84,"c":21.55,"v":287706},{"d":"2026-01-30","o":20.75,"h":22,"l":20.53,"c":20.81,"v":251928},{"d":"2026-02-02","o":22.25,"h":22.37,"l":20.4,"c":20.7,"v":209338},{"d":"2026-02-03","o":20.47,"h":21.25,"l":19.09,"c":19.09,"v":312318},{"d":"2026-02-04","o":19.03,"h":19.32,"l":17.12,"c":17.23,"v":271272},{"d":"2026-02-05","o":17.22,"h":17.5,"l":15.59,"c":15.79,"v":294615},{"d":"2026-02-06","o":16.25,"h":16.86,"l":15.79,"c":16.2,"v":221263},{"d":"2026-02-09","o":16.5,"h":16.55,"l":15.35,"c":15.38,"v":252174},{"d":"2026-02-10","o":15.25,"h":15.57,"l":11.2,"c":11.26,"v":1286975},{"d":"2026-02-11","o":11.27,"h":11.69,"l":9.5,"c":9.5,"v":649920},{"d":"2026-02-12","o":9.86,"h":9.86,"l":8.44,"c":9.09,"v":562730},{"d":"2026-02-13","o":9,"h":10.25,"l":8.82,"c":9.02,"v":363504},{"d":"2026-02-17","o":9.29,"h":9.35,"l":8.7,"c":8.84,"v":380343},{"d":"2026-02-18","o":9.15,"h":9.91,"l":8.91,"c":9.42,"v":333200},{"d":"2026-02-19","o":9.25,"h":10.12,"l":8.88,"c":10.11,"v":209863},{"d":"2026-02-20","o":9.98,"h":10.96,"l":9.67,"c":10.94,"v":235543},{"d":"2026-02-23","o":10.96,"h":10.96,"l":10.09,"c":10.84,"v":208444},{"d":"2026-02-24","o":10.75,"h":11.27,"l":9.79,"c":9.85,"v":211924},{"d":"2026-02-25","o":10,"h":13.15,"l":9.82,"c":12.5,"v":460791},{"d":"2026-02-26","o":12.38,"h":15.43,"l":11.81,"c":14.86,"v":379461},{"d":"2026-02-27","o":15,"h":15,"l":13.67,"c":14.73,"v":266896},{"d":"2026-03-02","o":13.99,"h":15.5,"l":13.25,"c":15.39,"v":256727},{"d":"2026-03-03","o":15.22,"h":15.57,"l":13.6,"c":14.19,"v":232649},{"d":"2026-03-04","o":15.53,"h":18,"l":14.3,"c":17.46,"v":338930},{"d":"2026-03-05","o":17.5,"h":18.17,"l":15.62,"c":16.61,"v":236853},{"d":"2026-03-06","o":16.5,"h":16.5,"l":13.75,"c":14.96,"v":201217},{"d":"2026-03-09","o":14.76,"h":15.18,"l":13.56,"c":15,"v":175184},{"d":"2026-03-10","o":14.3,"h":15.73,"l":14.3,"c":14.54,"v":140140},{"d":"2026-03-11","o":14.59,"h":16.34,"l":14.25,"c":15.94,"v":207928},{"d":"2026-03-12","o":15.75,"h":15.75,"l":14.65,"c":15.12,"v":96944},{"d":"2026-03-13","o":15.38,"h":15.71,"l":14.71,"c":15,"v":80026},{"d":"2026-03-16","o":15,"h":15.49,"l":14.6,"c":14.88,"v":66643},{"d":"2026-03-17","o":15.35,"h":15.58,"l":14.77,"c":15.35,"v":70677},{"d":"2026-03-18","o":15.47,"h":15.47,"l":14.35,"c":14.75,"v":91316},{"d":"2026-03-19","o":13.75,"h":14,"l":10.91,"c":11.8,"v":257385},{"d":"2026-03-20","o":11.79,"h":11.94,"l":10.65,"c":10.66,"v":162534},{"d":"2026-03-23","o":11.2,"h":12.06,"l":10.75,"c":11,"v":223495},{"d":"2026-03-24","o":11,"h":12.18,"l":9.5,"c":10.93,"v":223252},{"d":"2026-03-25","o":11.12,"h":11.33,"l":10.52,"c":10.68,"v":98952},{"d":"2026-03-26","o":10.88,"h":10.96,"l":9.44,"c":9.52,"v":224817},{"d":"2026-03-27","o":9.7,"h":10.25,"l":9.38,"c":9.9,"v":146462},{"d":"2026-03-30","o":9.85,"h":10.23,"l":7.6,"c":8.03,"v":329498},{"d":"2026-03-31","o":7.91,"h":8.45,"l":7.48,"c":7.91,"v":316456},{"d":"2026-04-01","o":7.8,"h":9.8,"l":7.77,"c":9.75,"v":505610},{"d":"2026-04-02","o":9.32,"h":10.86,"l":9.19,"c":10.74,"v":415464},{"d":"2026-04-06","o":10.74,"h":14.28,"l":10.42,"c":13.96,"v":600496},{"d":"2026-04-07","o":13.99,"h":16.93,"l":13.94,"c":16.59,"v":606547},{"d":"2026-04-08","o":17.3,"h":18.84,"l":16.55,"c":18.47,"v":390234},{"d":"2026-04-09","o":18.38,"h":20.06,"l":16.54,"c":19.84,"v":400769},{"d":"2026-04-10","o":19.84,"h":20.76,"l":18.45,"c":19.02,"v":322009},{"d":"2026-04-13","o":18.83,"h":21.91,"l":18.95,"c":21.63,"v":372421},{"d":"2026-04-14","o":22.04,"h":23.3,"l":21.31,"c":22.68,"v":283693},{"d":"2026-04-15","o":22.31,"h":27,"l":21.89,"c":26.88,"v":312358},{"d":"2026-04-16","o":26.45,"h":30.98,"l":26.45,"c":30.94,"v":340288},{"d":"2026-04-17","o":31.58,"h":31.83,"l":28,"c":30.05,"v":429790},{"d":"2026-04-20","o":29,"h":32.34,"l":26.57,"c":28.3,"v":594822},{"d":"2026-04-21","o":28.83,"h":30.19,"l":23.14,"c":24.48,"v":529028},{"d":"2026-04-22","o":25,"h":29.34,"l":25.67,"c":28.32,"v":400024},{"d":"2026-04-23","o":27.31,"h":27.34,"l":24.02,"c":26.32,"v":369705},{"d":"2026-04-24","o":26.31,"h":26.85,"l":24.7,"c":26.21,"v":281800},{"d":"2026-04-27","o":26.28,"h":26.49,"l":24.24,"c":25.32,"v":291335},{"d":"2026-04-28","o":24.77,"h":29.19,"l":24.65,"c":27.9,"v":305149},{"d":"2026-04-29","o":27.69,"h":28.07,"l":25.06,"c":27.89,"v":490803},{"d":"2026-04-30","o":28.04,"h":28.12,"l":26.28,"c":27.95,"v":484766},{"d":"2026-05-01","o":28.74,"h":29.75,"l":26.89,"c":29.58,"v":311045},{"d":"2026-05-04","o":27.58,"h":28.25,"l":25.4,"c":26.94,"v":325399},{"d":"2026-05-05","o":27,"h":27.32,"l":25.5,"c":26.74,"v":217282},{"d":"2026-05-06","o":27.14,"h":29.25,"l":26.55,"c":27.85,"v":309802},{"d":"2026-05-07","o":43.59,"h":63.87,"l":41.91,"c":60.66,"v":3874814},{"d":"2026-05-08","o":61.39,"h":61.39,"l":51.64,"c":54.23,"v":856783},{"d":"2026-05-11","o":55.24,"h":60,"l":52.13,"c":59.61,"v":703739},{"d":"2026-05-12","o":59.16,"h":72.39,"l":57.47,"c":69.54,"v":616132},{"d":"2026-05-13","o":68.3,"h":74.61,"l":67.11,"c":72.01,"v":542462},{"d":"2026-05-14","o":72.01,"h":79.66,"l":70.71,"c":78.49,"v":417337},{"d":"2026-05-15","o":78.67,"h":84.86,"l":73.1,"c":81.73,"v":443677},{"d":"2026-05-18","o":80.36,"h":90.48,"l":78.33,"c":86.8,"v":399384},{"d":"2026-05-19","o":87.89,"h":89.37,"l":84.04,"c":88.2,"v":164427}]