[{"d":"2021-01-08","o":81.38,"h":81.38,"l":57.38,"c":57.38,"v":102},{"d":"2021-01-11","o":66,"h":78.38,"l":57.38,"c":69,"v":3},{"d":"2021-01-12","o":81.38,"h":81.38,"l":56.25,"c":69,"v":18},{"d":"2021-01-13","o":78.75,"h":80.25,"l":78.75,"c":80.25,"v":4},{"d":"2021-01-14","o":81.38,"h":81.38,"l":69,"c":69,"v":1},{"d":"2021-01-15","o":69,"h":69,"l":69,"c":69,"v":0},{"d":"2021-01-19","o":81.38,"h":81.38,"l":56.25,"c":69,"v":12},{"d":"2021-01-20","o":56.25,"h":71.62,"l":56.25,"c":71.62,"v":16},{"d":"2021-01-21","o":64.12,"h":64.12,"l":64.12,"c":64.12,"v":1},{"d":"2021-01-22","o":56.25,"h":69,"l":56.25,"c":69,"v":2},{"d":"2021-01-25","o":81.38,"h":81.38,"l":72.75,"c":75,"v":40},{"d":"2021-01-26","o":90,"h":90,"l":75,"c":75,"v":1},{"d":"2021-01-27","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":4},{"d":"2021-01-28","o":67.5,"h":67.5,"l":60,"c":67.5,"v":5},{"d":"2021-01-29","o":73.12,"h":79.88,"l":73.12,"c":75,"v":49},{"d":"2021-02-01","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2021-02-02","o":82.5,"h":82.5,"l":75,"c":75,"v":3},{"d":"2021-02-03","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":3},{"d":"2021-02-04","o":78.75,"h":84.38,"l":76.88,"c":84.38,"v":41},{"d":"2021-02-05","o":86.25,"h":121.88,"l":84.38,"c":93.75,"v":61},{"d":"2021-02-08","o":181.88,"h":181.88,"l":79.5,"c":93.75,"v":42},{"d":"2021-02-09","o":150,"h":176.25,"l":112.5,"c":150,"v":65},{"d":"2021-02-10","o":150,"h":221.25,"l":116.25,"c":150,"v":20},{"d":"2021-02-11","o":180,"h":180,"l":131.25,"c":131.25,"v":80},{"d":"2021-02-12","o":168.75,"h":168.75,"l":131.25,"c":150,"v":9},{"d":"2021-02-16","o":200.62,"h":200.62,"l":161.25,"c":161.25,"v":17},{"d":"2021-02-17","o":161.25,"h":161.25,"l":153.75,"c":161.25,"v":33},{"d":"2021-02-18","o":161.25,"h":206.25,"l":157.5,"c":202.5,"v":84},{"d":"2021-02-19","o":202.5,"h":202.5,"l":169.12,"c":202.5,"v":62},{"d":"2021-02-22","o":202.5,"h":202.5,"l":127.5,"c":132,"v":13},{"d":"2021-02-23","o":134.62,"h":134.62,"l":134.62,"c":134.62,"v":3},{"d":"2021-02-24","o":165,"h":195,"l":165,"c":195,"v":8},{"d":"2021-02-25","o":195,"h":195,"l":195,"c":195,"v":2},{"d":"2021-02-26","o":150,"h":150,"l":150,"c":150,"v":7},{"d":"2021-03-01","o":150,"h":195,"l":150,"c":195,"v":1},{"d":"2021-03-02","o":191.25,"h":191.25,"l":168.75,"c":168.75,"v":14},{"d":"2021-03-03","o":168.75,"h":195,"l":157.5,"c":168.75,"v":59},{"d":"2021-03-04","o":193.12,"h":193.12,"l":172.5,"c":172.5,"v":16},{"d":"2021-03-05","o":187.5,"h":202.5,"l":187.5,"c":202.5,"v":25},{"d":"2021-03-08","o":217.5,"h":221.25,"l":202.5,"c":208.12,"v":135},{"d":"2021-03-09","o":206.25,"h":206.25,"l":200.62,"c":206.25,"v":176},{"d":"2021-03-10","o":208.12,"h":213.75,"l":206.25,"c":210.38,"v":111},{"d":"2021-03-11","o":210.38,"h":221.25,"l":198.75,"c":200.62,"v":39},{"d":"2021-03-12","o":198.75,"h":206.25,"l":198.75,"c":206.25,"v":113},{"d":"2021-03-15","o":204.38,"h":210,"l":202.5,"c":202.5,"v":174},{"d":"2021-03-16","o":221.25,"h":221.25,"l":202.5,"c":204.38,"v":186},{"d":"2021-03-17","o":204.38,"h":204.38,"l":202.5,"c":202.5,"v":96},{"d":"2021-03-18","o":202.5,"h":202.5,"l":198.75,"c":198.75,"v":13},{"d":"2021-03-19","o":198.75,"h":198.75,"l":196.88,"c":198.75,"v":71},{"d":"2021-03-22","o":198.75,"h":198.75,"l":197.25,"c":197.25,"v":30},{"d":"2021-03-23","o":196.88,"h":198.75,"l":154.12,"c":154.12,"v":46},{"d":"2021-03-24","o":170.62,"h":198.75,"l":170.62,"c":198.75,"v":101},{"d":"2021-03-25","o":198.75,"h":198.75,"l":191.25,"c":198.75,"v":99},{"d":"2021-03-26","o":198.75,"h":198.75,"l":191.62,"c":198.38,"v":103},{"d":"2021-03-29","o":198.75,"h":198.75,"l":195,"c":198.75,"v":53},{"d":"2021-03-30","o":196.12,"h":198.75,"l":195,"c":195,"v":39},{"d":"2021-03-31","o":195,"h":198.38,"l":195,"c":198.38,"v":74},{"d":"2021-04-01","o":191.62,"h":195,"l":191.62,"c":193.12,"v":14},{"d":"2021-04-05","o":198.38,"h":198.38,"l":191.25,"c":191.25,"v":15},{"d":"2021-04-06","o":198.75,"h":198.75,"l":191.25,"c":191.25,"v":8},{"d":"2021-04-07","o":153.75,"h":198.75,"l":153.75,"c":198.75,"v":22},{"d":"2021-04-08","o":153.75,"h":177.38,"l":153.75,"c":155.62,"v":24},{"d":"2021-04-09","o":195,"h":195,"l":191.25,"c":191.25,"v":8},{"d":"2021-04-12","o":191.25,"h":191.25,"l":191.25,"c":191.25,"v":0},{"d":"2021-04-13","o":195,"h":195,"l":153.75,"c":187.12,"v":29},{"d":"2021-04-14","o":187.12,"h":187.12,"l":172.88,"c":187.12,"v":21},{"d":"2021-04-15","o":187.5,"h":187.5,"l":187.5,"c":187.5,"v":15},{"d":"2021-04-16","o":171,"h":187.5,"l":171,"c":187.5,"v":24},{"d":"2021-04-19","o":187.5,"h":187.5,"l":154.12,"c":183.75,"v":22},{"d":"2021-04-20","o":183.75,"h":183.75,"l":183.75,"c":183.75,"v":0},{"d":"2021-04-21","o":187.12,"h":738.75,"l":187.12,"c":356.25,"v":644},{"d":"2021-04-22","o":354.38,"h":472.5,"l":232.5,"c":262.5,"v":272},{"d":"2021-04-23","o":281.25,"h":341.25,"l":243.75,"c":292.5,"v":82},{"d":"2021-04-26","o":292.5,"h":292.5,"l":255,"c":255,"v":51},{"d":"2021-04-27","o":255,"h":262.5,"l":255,"c":255,"v":156},{"d":"2021-04-28","o":262.5,"h":273.75,"l":244.12,"c":244.12,"v":9},{"d":"2021-04-29","o":243.75,"h":258.75,"l":243.75,"c":243.75,"v":25},{"d":"2021-04-30","o":244.5,"h":244.5,"l":244.5,"c":244.5,"v":11},{"d":"2021-05-03","o":245.25,"h":245.25,"l":244.5,"c":244.5,"v":17},{"d":"2021-05-04","o":244.88,"h":244.88,"l":243.75,"c":243.75,"v":75},{"d":"2021-05-05","o":244.12,"h":244.12,"l":208.12,"c":208.12,"v":20},{"d":"2021-05-06","o":208.12,"h":208.12,"l":208.12,"c":208.12,"v":0},{"d":"2021-05-07","o":221.25,"h":286.88,"l":195,"c":286.88,"v":58},{"d":"2021-05-10","o":286.88,"h":286.88,"l":262.5,"c":262.5,"v":25},{"d":"2021-05-11","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":9},{"d":"2021-05-12","o":285,"h":286.88,"l":255,"c":255.38,"v":7},{"d":"2021-05-13","o":236.25,"h":243.75,"l":236.25,"c":243.75,"v":3},{"d":"2021-05-14","o":285,"h":286.88,"l":243.75,"c":281.25,"v":19},{"d":"2021-05-17","o":281.25,"h":281.25,"l":262.5,"c":262.5,"v":27},{"d":"2021-05-18","o":266.25,"h":266.25,"l":262.5,"c":262.5,"v":38},{"d":"2021-05-19","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":13},{"d":"2021-05-20","o":262.5,"h":262.5,"l":258,"c":262.5,"v":11},{"d":"2021-05-21","o":262.5,"h":262.5,"l":225,"c":225,"v":16},{"d":"2021-05-24","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":14},{"d":"2021-05-25","o":262.5,"h":281.25,"l":262.5,"c":281.25,"v":170},{"d":"2021-05-26","o":283.88,"h":300,"l":283.88,"c":300,"v":39},{"d":"2021-05-27","o":323.62,"h":348.75,"l":323.62,"c":348.75,"v":95},{"d":"2021-05-28","o":354.38,"h":356.25,"l":326.25,"c":356.25,"v":54},{"d":"2021-06-01","o":375,"h":581.25,"l":375,"c":540,"v":132},{"d":"2021-06-02","o":555,"h":562.5,"l":525,"c":558.75,"v":106},{"d":"2021-06-03","o":558.75,"h":1781.25,"l":558.75,"c":618.75,"v":140},{"d":"2021-06-04","o":660,"h":750,"l":652.5,"c":682.5,"v":44},{"d":"2021-06-07","o":750,"h":787.5,"l":750,"c":783.75,"v":20},{"d":"2021-06-08","o":802.5,"h":802.5,"l":768.75,"c":768.75,"v":39},{"d":"2021-06-09","o":768.75,"h":768.75,"l":600,"c":731.25,"v":101},{"d":"2021-06-10","o":750,"h":750,"l":675,"c":675,"v":4},{"d":"2021-06-11","o":675,"h":675,"l":562.5,"c":600,"v":45},{"d":"2021-06-14","o":607.5,"h":607.5,"l":600,"c":600,"v":3},{"d":"2021-06-15","o":600,"h":750,"l":581.25,"c":712.5,"v":21},{"d":"2021-06-16","o":712.5,"h":712.5,"l":600,"c":630,"v":18},{"d":"2021-06-17","o":712.5,"h":712.5,"l":611.25,"c":645,"v":13},{"d":"2021-06-18","o":626.25,"h":645,"l":611.25,"c":618.75,"v":19},{"d":"2021-06-21","o":611.25,"h":615,"l":600,"c":600,"v":13},{"d":"2021-06-22","o":600,"h":600,"l":506.25,"c":506.25,"v":86},{"d":"2021-06-23","o":525,"h":581.25,"l":375,"c":431.25,"v":90},{"d":"2021-06-24","o":375,"h":468.75,"l":375,"c":468.75,"v":15},{"d":"2021-06-25","o":453.75,"h":461.25,"l":453.75,"c":461.25,"v":1},{"d":"2021-06-28","o":521.25,"h":525,"l":461.25,"c":465,"v":8},{"d":"2021-06-29","o":450,"h":450,"l":378.75,"c":442.5,"v":25},{"d":"2021-06-30","o":468.75,"h":468.75,"l":356.25,"c":360,"v":25},{"d":"2021-07-01","o":360,"h":525,"l":356.25,"c":356.25,"v":33},{"d":"2021-07-02","o":360,"h":371.25,"l":352.5,"c":371.25,"v":23},{"d":"2021-07-06","o":375,"h":375,"l":371.25,"c":375,"v":5},{"d":"2021-07-07","o":468.75,"h":468.75,"l":360,"c":363.75,"v":4},{"d":"2021-07-08","o":375,"h":375,"l":375,"c":375,"v":9},{"d":"2021-07-09","o":375,"h":390,"l":375,"c":390,"v":8},{"d":"2021-07-12","o":397.5,"h":397.5,"l":390,"c":390,"v":10},{"d":"2021-07-13","o":388.5,"h":388.5,"l":378.75,"c":378.75,"v":1},{"d":"2021-07-14","o":375,"h":375,"l":320.62,"c":356.25,"v":18},{"d":"2021-07-15","o":352.5,"h":356.25,"l":352.5,"c":356.25,"v":9},{"d":"2021-07-16","o":356.25,"h":360,"l":352.5,"c":352.5,"v":22},{"d":"2021-07-19","o":352.5,"h":352.5,"l":352.5,"c":352.5,"v":0},{"d":"2021-07-20","o":352.5,"h":352.5,"l":352.5,"c":352.5,"v":0},{"d":"2021-07-21","o":375,"h":375,"l":356.25,"c":356.25,"v":10},{"d":"2021-07-22","o":356.25,"h":356.25,"l":356.25,"c":356.25,"v":7},{"d":"2021-07-23","o":356.25,"h":356.25,"l":356.25,"c":356.25,"v":13},{"d":"2021-07-26","o":360,"h":360,"l":356.25,"c":356.25,"v":23},{"d":"2021-07-27","o":356.25,"h":356.25,"l":339.38,"c":339.38,"v":11},{"d":"2021-07-28","o":371.25,"h":371.25,"l":371.25,"c":371.25,"v":0},{"d":"2021-07-29","o":365.62,"h":365.62,"l":356.25,"c":356.25,"v":5},{"d":"2021-07-30","o":351.38,"h":352.5,"l":351.38,"c":352.5,"v":6},{"d":"2021-08-02","o":348.75,"h":348.75,"l":348.75,"c":348.75,"v":3},{"d":"2021-08-03","o":348,"h":348,"l":346.88,"c":346.88,"v":9},{"d":"2021-08-04","o":345,"h":345,"l":275.62,"c":281.25,"v":15},{"d":"2021-08-05","o":307.5,"h":307.5,"l":307.5,"c":307.5,"v":1},{"d":"2021-08-06","o":307.5,"h":356.25,"l":307.5,"c":356.25,"v":9},{"d":"2021-08-09","o":375,"h":375,"l":375,"c":375,"v":9},{"d":"2021-08-10","o":375,"h":375,"l":375,"c":375,"v":8},{"d":"2021-08-11","o":375,"h":375,"l":375,"c":375,"v":11},{"d":"2021-08-12","o":375,"h":375,"l":356.25,"c":356.25,"v":20},{"d":"2021-08-13","o":356.25,"h":356.25,"l":356.25,"c":356.25,"v":0},{"d":"2021-08-16","o":375,"h":375,"l":337.5,"c":337.5,"v":1},{"d":"2021-08-17","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":0},{"d":"2021-08-18","o":318.75,"h":318.75,"l":318.75,"c":318.75,"v":1},{"d":"2021-08-19","o":346.88,"h":346.88,"l":315,"c":315,"v":8},{"d":"2021-08-20","o":375,"h":375,"l":375,"c":375,"v":1},{"d":"2021-08-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2021-08-24","o":367.5,"h":375,"l":356.25,"c":356.25,"v":32},{"d":"2021-08-25","o":356.25,"h":356.25,"l":356.25,"c":356.25,"v":0},{"d":"2021-08-26","o":356.25,"h":360,"l":356.25,"c":360,"v":3},{"d":"2021-08-27","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2021-08-30","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2021-08-31","o":337.5,"h":341.25,"l":337.5,"c":341.25,"v":14},{"d":"2021-09-01","o":341.25,"h":341.25,"l":341.25,"c":341.25,"v":0},{"d":"2021-09-02","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":8},{"d":"2021-09-03","o":328.12,"h":328.12,"l":300.75,"c":300.75,"v":7},{"d":"2021-09-07","o":191.25,"h":300,"l":191.25,"c":281.25,"v":14},{"d":"2021-09-08","o":292.5,"h":296.25,"l":292.5,"c":296.25,"v":1},{"d":"2021-09-09","o":281.25,"h":281.25,"l":281.25,"c":281.25,"v":0},{"d":"2021-09-10","o":281.25,"h":281.25,"l":281.25,"c":281.25,"v":0},{"d":"2021-09-13","o":281.25,"h":281.25,"l":281.25,"c":281.25,"v":0},{"d":"2021-09-14","o":281.25,"h":281.25,"l":281.25,"c":281.25,"v":0},{"d":"2021-09-15","o":281.25,"h":281.25,"l":225,"c":225,"v":15},{"d":"2021-09-16","o":225,"h":225,"l":225,"c":225,"v":7},{"d":"2021-09-17","o":225,"h":225,"l":225,"c":225,"v":3},{"d":"2021-09-20","o":217.5,"h":217.5,"l":206.62,"c":206.62,"v":2},{"d":"2021-09-21","o":221.25,"h":221.25,"l":191.25,"c":191.25,"v":10},{"d":"2021-09-22","o":191.25,"h":191.25,"l":191.25,"c":191.25,"v":0},{"d":"2021-09-23","o":191.25,"h":191.25,"l":191.25,"c":191.25,"v":4},{"d":"2021-09-24","o":281.25,"h":281.25,"l":187.5,"c":187.5,"v":10},{"d":"2021-09-27","o":188.25,"h":188.25,"l":188.25,"c":188.25,"v":1},{"d":"2021-09-28","o":108,"h":280.5,"l":108,"c":280.5,"v":6},{"d":"2021-09-29","o":280.5,"h":280.5,"l":276.75,"c":276.75,"v":1},{"d":"2021-09-30","o":102.38,"h":276.75,"l":102.38,"c":276.75,"v":1},{"d":"2021-10-01","o":276.75,"h":276.75,"l":276.75,"c":276.75,"v":0},{"d":"2021-10-04","o":281.25,"h":281.25,"l":271.88,"c":271.88,"v":1},{"d":"2021-10-05","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2021-10-06","o":108,"h":273,"l":108,"c":270,"v":1},{"d":"2021-10-07","o":273,"h":273,"l":273,"c":273,"v":1},{"d":"2021-10-08","o":270,"h":270,"l":112.5,"c":270,"v":2},{"d":"2021-10-11","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":2},{"d":"2021-10-12","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":0},{"d":"2021-10-13","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":0},{"d":"2021-10-14","o":120,"h":270,"l":120,"c":270,"v":11},{"d":"2021-10-15","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2021-10-18","o":243.75,"h":243.75,"l":243,"c":243,"v":3},{"d":"2021-10-19","o":240,"h":243.75,"l":240,"c":243.75,"v":3},{"d":"2021-10-20","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2021-10-21","o":270,"h":270,"l":187.5,"c":187.5,"v":1},{"d":"2021-10-22","o":243,"h":243,"l":187.5,"c":187.5,"v":3},{"d":"2021-10-25","o":109.88,"h":269.62,"l":109.88,"c":269.62,"v":2},{"d":"2021-10-26","o":269.62,"h":269.62,"l":269.62,"c":269.62,"v":1},{"d":"2021-10-27","o":269.62,"h":269.62,"l":269.62,"c":269.62,"v":0},{"d":"2021-10-28","o":243,"h":243,"l":243,"c":243,"v":1},{"d":"2021-10-29","o":243,"h":243,"l":243,"c":243,"v":0},{"d":"2021-11-01","o":265.88,"h":269.62,"l":265.88,"c":269.62,"v":1},{"d":"2021-11-02","o":269.62,"h":269.62,"l":269.62,"c":269.62,"v":0},{"d":"2021-11-03","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":1},{"d":"2021-11-04","o":236.25,"h":236.25,"l":221.25,"c":236.25,"v":8},{"d":"2021-11-05","o":142.5,"h":146.25,"l":142.5,"c":146.25,"v":1},{"d":"2021-11-08","o":269.62,"h":269.62,"l":243.75,"c":243.75,"v":8},{"d":"2021-11-09","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"2021-11-10","o":269.62,"h":269.62,"l":269.62,"c":269.62,"v":1},{"d":"2021-11-11","o":255,"h":255,"l":255,"c":255,"v":1},{"d":"2021-11-12","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2021-11-15","o":255,"h":255,"l":243,"c":254.25,"v":5},{"d":"2021-11-16","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"2021-11-17","o":255,"h":255,"l":255,"c":255,"v":1},{"d":"2021-11-18","o":146.62,"h":150,"l":146.62,"c":146.62,"v":3},{"d":"2021-11-19","o":225,"h":243.75,"l":225,"c":243.75,"v":2},{"d":"2021-11-22","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"2021-11-23","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":10},{"d":"2021-11-24","o":150,"h":150,"l":150,"c":150,"v":1},{"d":"2021-11-26","o":150.75,"h":258.75,"l":150.75,"c":255,"v":7},{"d":"2021-11-29","o":255,"h":255,"l":255,"c":255,"v":4},{"d":"2021-11-30","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2021-12-01","o":255,"h":258.75,"l":153.75,"c":168.75,"v":19},{"d":"2021-12-02","o":255,"h":255,"l":225,"c":225,"v":1},{"d":"2021-12-03","o":225,"h":225,"l":225,"c":225,"v":0},{"d":"2021-12-06","o":255,"h":255,"l":168.75,"c":168.75,"v":3},{"d":"2021-12-07","o":168.75,"h":168.75,"l":168.75,"c":168.75,"v":0},{"d":"2021-12-08","o":255,"h":255,"l":168.75,"c":168.75,"v":112},{"d":"2021-12-09","o":187.5,"h":187.5,"l":168.75,"c":187.5,"v":33},{"d":"2021-12-10","o":255,"h":255,"l":168.75,"c":187.5,"v":31},{"d":"2021-12-13","o":187.5,"h":187.5,"l":161.25,"c":187.5,"v":46},{"d":"2021-12-14","o":187.5,"h":253.12,"l":153.75,"c":253.12,"v":29},{"d":"2021-12-15","o":153.75,"h":243.75,"l":153.75,"c":243.75,"v":2},{"d":"2021-12-16","o":153.75,"h":195,"l":153.75,"c":193.12,"v":29},{"d":"2021-12-17","o":187.5,"h":187.5,"l":187.5,"c":187.5,"v":2},{"d":"2021-12-20","o":187.5,"h":187.5,"l":187.5,"c":187.5,"v":39},{"d":"2021-12-21","o":161.25,"h":221.25,"l":161.25,"c":221.25,"v":24},{"d":"2021-12-22","o":243.75,"h":243.75,"l":225,"c":243.75,"v":21},{"d":"2021-12-23","o":243.75,"h":255,"l":195,"c":255,"v":37},{"d":"2021-12-27","o":255,"h":303.75,"l":249.38,"c":303.75,"v":29},{"d":"2021-12-28","o":303.75,"h":303.75,"l":281.25,"c":296.25,"v":136},{"d":"2021-12-29","o":292.5,"h":337.5,"l":292.5,"c":337.5,"v":74},{"d":"2021-12-30","o":330,"h":330,"l":330,"c":330,"v":6},{"d":"2021-12-31","o":330,"h":330,"l":315,"c":315,"v":13},{"d":"2022-01-03","o":219.38,"h":294.38,"l":187.5,"c":193.12,"v":35},{"d":"2022-01-04","o":279.38,"h":279.38,"l":241.12,"c":241.12,"v":2},{"d":"2022-01-05","o":279.38,"h":279.38,"l":254.25,"c":254.25,"v":9},{"d":"2022-01-06","o":255,"h":255,"l":255,"c":255,"v":2},{"d":"2022-01-07","o":258.75,"h":258.75,"l":208.12,"c":233.62,"v":27},{"d":"2022-01-10","o":208.12,"h":258.75,"l":198,"c":258.75,"v":23},{"d":"2022-01-11","o":264,"h":273,"l":200.62,"c":200.62,"v":14},{"d":"2022-01-12","o":223.88,"h":225,"l":223.88,"c":225,"v":12},{"d":"2022-01-13","o":225,"h":240,"l":225,"c":240,"v":6},{"d":"2022-01-14","o":240,"h":316.88,"l":225,"c":316.88,"v":89},{"d":"2022-01-18","o":245.62,"h":283.12,"l":243.75,"c":277.5,"v":26},{"d":"2022-01-19","o":281.25,"h":281.25,"l":255,"c":264.38,"v":27},{"d":"2022-01-20","o":270,"h":270,"l":262.5,"c":270,"v":9},{"d":"2022-01-21","o":262.5,"h":262.5,"l":258.75,"c":258.75,"v":3},{"d":"2022-01-24","o":262.5,"h":288.75,"l":243.75,"c":288.75,"v":24},{"d":"2022-01-25","o":243.75,"h":255,"l":243.75,"c":243.75,"v":19},{"d":"2022-01-26","o":243.75,"h":258.38,"l":228.75,"c":228.75,"v":20},{"d":"2022-01-27","o":243.75,"h":251.25,"l":225,"c":234.38,"v":24},{"d":"2022-01-28","o":236.25,"h":243.75,"l":234.38,"c":243.75,"v":15},{"d":"2022-01-31","o":241.88,"h":241.88,"l":228.75,"c":228.75,"v":10},{"d":"2022-02-01","o":228,"h":228,"l":210,"c":224.25,"v":23},{"d":"2022-02-02","o":206.25,"h":211.88,"l":206.25,"c":211.88,"v":10},{"d":"2022-02-03","o":206.25,"h":207.75,"l":206.25,"c":206.25,"v":7},{"d":"2022-02-04","o":206.25,"h":208.12,"l":206.25,"c":206.25,"v":25},{"d":"2022-02-07","o":202.5,"h":202.5,"l":187.5,"c":187.5,"v":23},{"d":"2022-02-08","o":187.5,"h":187.5,"l":187.5,"c":187.5,"v":3},{"d":"2022-02-09","o":187.5,"h":187.5,"l":187.5,"c":187.5,"v":0},{"d":"2022-02-10","o":168.75,"h":168.75,"l":166.88,"c":168.75,"v":16},{"d":"2022-02-11","o":168,"h":168,"l":165,"c":165,"v":18},{"d":"2022-02-14","o":161.25,"h":161.25,"l":161.25,"c":161.25,"v":3},{"d":"2022-02-15","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":1},{"d":"2022-02-16","o":158.25,"h":158.25,"l":157.5,"c":157.5,"v":48},{"d":"2022-02-17","o":140.62,"h":157.5,"l":131.25,"c":157.5,"v":4},{"d":"2022-02-18","o":150,"h":157.5,"l":150,"c":157.5,"v":19},{"d":"2022-02-22","o":142.5,"h":157.5,"l":142.5,"c":157.5,"v":1},{"d":"2022-02-23","o":153.75,"h":153.75,"l":150,"c":150,"v":12},{"d":"2022-02-24","o":150,"h":150,"l":150,"c":150,"v":8},{"d":"2022-02-25","o":150,"h":150,"l":150,"c":150,"v":1},{"d":"2022-02-28","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2022-03-01","o":150,"h":150,"l":150,"c":150,"v":1},{"d":"2022-03-02","o":150,"h":150,"l":142.5,"c":142.5,"v":9},{"d":"2022-03-03","o":146.25,"h":146.25,"l":146.25,"c":146.25,"v":3},{"d":"2022-03-04","o":146.25,"h":146.25,"l":146.25,"c":146.25,"v":0},{"d":"2022-03-07","o":153.75,"h":153.75,"l":153.75,"c":153.75,"v":0},{"d":"2022-03-08","o":138.75,"h":138.75,"l":138.75,"c":138.75,"v":9},{"d":"2022-03-09","o":138.75,"h":138.75,"l":138.75,"c":138.75,"v":0},{"d":"2022-03-10","o":157.5,"h":255,"l":157.5,"c":255,"v":26},{"d":"2022-03-11","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2022-03-14","o":243.75,"h":243.75,"l":138.75,"c":243.75,"v":10},{"d":"2022-03-15","o":235.5,"h":235.5,"l":235.5,"c":235.5,"v":1},{"d":"2022-03-16","o":235.5,"h":235.5,"l":235.5,"c":235.5,"v":0},{"d":"2022-03-17","o":235.5,"h":235.5,"l":235.5,"c":235.5,"v":0},{"d":"2022-03-18","o":221.25,"h":221.25,"l":195,"c":195,"v":15},{"d":"2022-03-21","o":191.25,"h":195,"l":191.25,"c":195,"v":4},{"d":"2022-03-22","o":191.25,"h":191.25,"l":191.25,"c":191.25,"v":6},{"d":"2022-03-23","o":191.25,"h":191.25,"l":191.25,"c":191.25,"v":0},{"d":"2022-03-24","o":218.62,"h":243.75,"l":142.5,"c":191.25,"v":13},{"d":"2022-03-25","o":191.25,"h":191.25,"l":165,"c":189.38,"v":24},{"d":"2022-03-28","o":200.62,"h":200.62,"l":200.62,"c":200.62,"v":2},{"d":"2022-03-29","o":192.38,"h":210,"l":170.62,"c":210,"v":55},{"d":"2022-03-30","o":150,"h":206.25,"l":150,"c":206.25,"v":2},{"d":"2022-03-31","o":157.5,"h":198.75,"l":157.5,"c":198.75,"v":3},{"d":"2022-04-01","o":157.5,"h":210,"l":146.62,"c":187.5,"v":53},{"d":"2022-04-04","o":139.12,"h":210,"l":139.12,"c":195,"v":29},{"d":"2022-04-05","o":187.5,"h":187.5,"l":168.75,"c":168.75,"v":13},{"d":"2022-04-06","o":161.25,"h":168.75,"l":161.25,"c":168.75,"v":29},{"d":"2022-04-07","o":161.25,"h":206.25,"l":161.25,"c":206.25,"v":47},{"d":"2022-04-08","o":187.5,"h":210,"l":187.5,"c":210,"v":101},{"d":"2022-04-11","o":206.25,"h":206.25,"l":187.5,"c":191.25,"v":77},{"d":"2022-04-12","o":183.75,"h":195,"l":172.5,"c":186.38,"v":63},{"d":"2022-04-13","o":186.38,"h":209.62,"l":172.5,"c":204.38,"v":18},{"d":"2022-04-14","o":204.38,"h":204.38,"l":204.38,"c":204.38,"v":0},{"d":"2022-04-18","o":202.5,"h":202.5,"l":172.5,"c":172.88,"v":21},{"d":"2022-04-19","o":172.5,"h":225,"l":172.5,"c":225,"v":75},{"d":"2022-04-20","o":225,"h":225,"l":161.25,"c":161.25,"v":13},{"d":"2022-04-21","o":161.25,"h":161.25,"l":161.25,"c":161.25,"v":0},{"d":"2022-04-22","o":161.25,"h":161.25,"l":161.25,"c":161.25,"v":0},{"d":"2022-04-25","o":157.88,"h":191.25,"l":157.12,"c":157.5,"v":45},{"d":"2022-04-26","o":156.75,"h":157.5,"l":156.75,"c":156.75,"v":12},{"d":"2022-04-27","o":156.75,"h":156.75,"l":156.75,"c":156.75,"v":0},{"d":"2022-04-28","o":191.25,"h":191.25,"l":150,"c":150,"v":2},{"d":"2022-04-29","o":191.25,"h":195,"l":191.25,"c":195,"v":3},{"d":"2022-05-02","o":193.12,"h":193.12,"l":131.25,"c":191.25,"v":40},{"d":"2022-05-03","o":191.25,"h":191.25,"l":191.25,"c":191.25,"v":0},{"d":"2022-05-04","o":191.25,"h":191.25,"l":191.25,"c":191.25,"v":0},{"d":"2022-05-05","o":187.12,"h":187.12,"l":187.12,"c":187.12,"v":3},{"d":"2022-05-06","o":183.75,"h":183.75,"l":183.75,"c":183.75,"v":3},{"d":"2022-05-09","o":183.75,"h":183.75,"l":183.75,"c":183.75,"v":0},{"d":"2022-05-10","o":183.75,"h":183.75,"l":183.75,"c":183.75,"v":0},{"d":"2022-05-11","o":183.75,"h":183.75,"l":183.75,"c":183.75,"v":0},{"d":"2022-05-12","o":183.75,"h":183.75,"l":183.75,"c":183.75,"v":0},{"d":"2022-05-13","o":112.88,"h":185.25,"l":112.88,"c":112.88,"v":16},{"d":"2022-05-16","o":183.75,"h":183.75,"l":183.75,"c":183.75,"v":3},{"d":"2022-05-17","o":116.62,"h":116.62,"l":116.62,"c":116.62,"v":0},{"d":"2022-05-18","o":183.75,"h":183.75,"l":93.75,"c":93.75,"v":18},{"d":"2022-05-19","o":168.75,"h":168.75,"l":168.75,"c":168.75,"v":3},{"d":"2022-05-20","o":76.5,"h":76.5,"l":31.12,"c":46.88,"v":66},{"d":"2022-05-23","o":75,"h":131.25,"l":75,"c":93.75,"v":94},{"d":"2022-05-24","o":108.75,"h":108.75,"l":93.75,"c":93.75,"v":15},{"d":"2022-05-25","o":84.38,"h":111.75,"l":84.38,"c":111.75,"v":1},{"d":"2022-05-26","o":93.75,"h":93.75,"l":75.38,"c":75.38,"v":15},{"d":"2022-05-27","o":220.88,"h":220.88,"l":100.88,"c":201,"v":3},{"d":"2022-05-31","o":101.25,"h":168.75,"l":101.25,"c":103.12,"v":9},{"d":"2022-06-01","o":166.88,"h":166.88,"l":108.75,"c":108.75,"v":8},{"d":"2022-06-02","o":165,"h":165,"l":101.62,"c":101.62,"v":8},{"d":"2022-06-03","o":127.5,"h":127.5,"l":101.25,"c":101.25,"v":3},{"d":"2022-06-06","o":131.25,"h":131.25,"l":127.5,"c":131.25,"v":4},{"d":"2022-06-07","o":131.25,"h":131.25,"l":131.25,"c":131.25,"v":0},{"d":"2022-06-08","o":127.12,"h":130.88,"l":127.12,"c":130.88,"v":1},{"d":"2022-06-09","o":130.88,"h":130.88,"l":130.88,"c":130.88,"v":1},{"d":"2022-06-10","o":130.88,"h":130.88,"l":130.88,"c":130.88,"v":0},{"d":"2022-06-13","o":130.88,"h":130.88,"l":130.88,"c":130.88,"v":3},{"d":"2022-06-14","o":130.88,"h":130.88,"l":130.88,"c":130.88,"v":1},{"d":"2022-06-15","o":130.88,"h":130.88,"l":130.88,"c":130.88,"v":0},{"d":"2022-06-16","o":76.88,"h":130.88,"l":76.88,"c":130.88,"v":1},{"d":"2022-06-17","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":9},{"d":"2022-06-21","o":59.25,"h":130.88,"l":59.25,"c":77.25,"v":9},{"d":"2022-06-22","o":82.5,"h":108.75,"l":59.62,"c":104.62,"v":5},{"d":"2022-06-23","o":108.38,"h":108.38,"l":108.38,"c":108.38,"v":1},{"d":"2022-06-24","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":0},{"d":"2022-06-27","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":16},{"d":"2022-06-28","o":108.38,"h":108.38,"l":108.38,"c":108.38,"v":1},{"d":"2022-06-29","o":108.75,"h":108.75,"l":38.25,"c":38.25,"v":61},{"d":"2022-06-30","o":108.75,"h":108.75,"l":108.75,"c":108.75,"v":12},{"d":"2022-07-01","o":108.75,"h":108.75,"l":38.62,"c":108.38,"v":24},{"d":"2022-07-05","o":93.75,"h":225,"l":93.75,"c":216.75,"v":149},{"d":"2022-07-06","o":127.5,"h":131.25,"l":108.75,"c":127.5,"v":120},{"d":"2022-07-07","o":131.25,"h":168.75,"l":112.5,"c":168.75,"v":10},{"d":"2022-07-08","o":168.75,"h":168.75,"l":116.25,"c":150,"v":46},{"d":"2022-07-11","o":112.5,"h":168.75,"l":112.5,"c":168.75,"v":29},{"d":"2022-07-12","o":168.75,"h":168.75,"l":116.25,"c":152.62,"v":89},{"d":"2022-07-13","o":123.75,"h":168.75,"l":123.75,"c":168.75,"v":41},{"d":"2022-07-14","o":116.25,"h":262.5,"l":116.25,"c":262.5,"v":36},{"d":"2022-07-15","o":114,"h":262.5,"l":114,"c":262.5,"v":74},{"d":"2022-07-18","o":262.5,"h":367.5,"l":207.38,"c":277.5,"v":134},{"d":"2022-07-19","o":285,"h":285,"l":202.12,"c":247.5,"v":146},{"d":"2022-07-20","o":206.25,"h":258.75,"l":198.75,"c":258.75,"v":62},{"d":"2022-07-21","o":206.25,"h":258.75,"l":206.25,"c":258.75,"v":74},{"d":"2022-07-22","o":206.25,"h":258.75,"l":206.25,"c":258.75,"v":99},{"d":"2022-07-25","o":206.25,"h":270,"l":206.25,"c":270,"v":120},{"d":"2022-07-26","o":238.88,"h":281.25,"l":206.25,"c":281.25,"v":67},{"d":"2022-07-27","o":210,"h":277.5,"l":210,"c":277.5,"v":36},{"d":"2022-07-28","o":273.75,"h":281.25,"l":208.12,"c":273.75,"v":442},{"d":"2022-07-29","o":229.12,"h":300,"l":191.25,"c":300,"v":302},{"d":"2022-08-01","o":300,"h":300,"l":154.88,"c":300,"v":563},{"d":"2022-08-02","o":296.25,"h":296.25,"l":191.25,"c":262.12,"v":311},{"d":"2022-08-03","o":234.38,"h":300,"l":210,"c":292.5,"v":320},{"d":"2022-08-04","o":300,"h":450,"l":292.5,"c":423.75,"v":1320},{"d":"2022-08-05","o":412.5,"h":427.5,"l":228.75,"c":262.5,"v":412},{"d":"2022-08-08","o":270,"h":273.75,"l":254.25,"c":270,"v":279},{"d":"2022-08-09","o":93,"h":93.75,"l":70.25,"c":91.5,"v":32960},{"d":"2022-08-10","o":89,"h":89,"l":72.5,"c":81,"v":7824},{"d":"2022-08-11","o":77,"h":77,"l":54.5,"c":68.75,"v":13808},{"d":"2022-08-12","o":64.25,"h":70.25,"l":58.75,"c":69.25,"v":4296},{"d":"2022-08-15","o":62.5,"h":66.12,"l":59.25,"c":62.5,"v":2944},{"d":"2022-08-16","o":60,"h":67.25,"l":60,"c":63,"v":1268},{"d":"2022-08-17","o":66.25,"h":75,"l":60.5,"c":60.75,"v":10336},{"d":"2022-08-18","o":64,"h":68,"l":55.25,"c":61.25,"v":4440},{"d":"2022-08-19","o":57.75,"h":62.05,"l":55.25,"c":58.25,"v":2068},{"d":"2022-08-22","o":55,"h":62.5,"l":55,"c":60.22,"v":2476},{"d":"2022-08-23","o":58.2,"h":66,"l":58.2,"c":60.75,"v":3840},{"d":"2022-08-24","o":63.75,"h":65.5,"l":57.5,"c":59.5,"v":3756},{"d":"2022-08-25","o":58.5,"h":61.25,"l":56.25,"c":58.12,"v":1272},{"d":"2022-08-26","o":56.25,"h":59,"l":50,"c":51.88,"v":1836},{"d":"2022-08-29","o":50.25,"h":55.75,"l":45.75,"c":53.6,"v":7244},{"d":"2022-08-30","o":53.5,"h":53.5,"l":48,"c":50.88,"v":1116},{"d":"2022-08-31","o":50.53,"h":51.25,"l":47.75,"c":50,"v":2136},{"d":"2022-09-01","o":48.25,"h":50.5,"l":44,"c":44.5,"v":1304},{"d":"2022-09-02","o":44.75,"h":50.25,"l":44.75,"c":46.25,"v":752},{"d":"2022-09-06","o":49,"h":57,"l":46.5,"c":56,"v":1736},{"d":"2022-09-07","o":57,"h":57,"l":52.25,"c":54.25,"v":1304},{"d":"2022-09-08","o":54.5,"h":54.5,"l":47.72,"c":50,"v":1068},{"d":"2022-09-09","o":52,"h":52.5,"l":48,"c":51.75,"v":568},{"d":"2022-09-12","o":49.75,"h":53.88,"l":49.5,"c":50.5,"v":560},{"d":"2022-09-13","o":46.5,"h":56.25,"l":46.25,"c":49.25,"v":3912},{"d":"2022-09-14","o":48.5,"h":53.42,"l":47.25,"c":47.5,"v":708},{"d":"2022-09-15","o":45.75,"h":49.75,"l":45.75,"c":46.5,"v":1100},{"d":"2022-09-16","o":45.25,"h":52.25,"l":40.25,"c":40.25,"v":1332},{"d":"2022-09-19","o":40.25,"h":43.25,"l":40.25,"c":41.28,"v":116},{"d":"2022-09-20","o":41.25,"h":43,"l":38.75,"c":40.5,"v":2740},{"d":"2022-09-21","o":42.5,"h":44.25,"l":38.75,"c":43.5,"v":2160},{"d":"2022-09-22","o":42.25,"h":45.5,"l":40.22,"c":43,"v":1476},{"d":"2022-09-23","o":41.75,"h":45,"l":35.5,"c":36.5,"v":2584},{"d":"2022-09-26","o":39,"h":39,"l":36.5,"c":37.75,"v":896},{"d":"2022-09-27","o":37.67,"h":40.5,"l":34.5,"c":39,"v":1748},{"d":"2022-09-28","o":37.5,"h":38.5,"l":33.5,"c":34.25,"v":1320},{"d":"2022-09-29","o":34.8,"h":37,"l":34.5,"c":34.5,"v":960},{"d":"2022-09-30","o":50.5,"h":58.75,"l":44.25,"c":47.25,"v":1403820},{"d":"2022-10-03","o":42.75,"h":47.75,"l":41.25,"c":47.75,"v":27592},{"d":"2022-10-04","o":46.5,"h":47.25,"l":42.75,"c":44.5,"v":18240},{"d":"2022-10-05","o":44.38,"h":47.75,"l":38.75,"c":46.5,"v":8564},{"d":"2022-10-06","o":44.75,"h":46.47,"l":43.5,"c":44.25,"v":880},{"d":"2022-10-07","o":41,"h":43.75,"l":38.75,"c":40,"v":2172},{"d":"2022-10-10","o":37.75,"h":40,"l":35,"c":36,"v":1344},{"d":"2022-10-11","o":34.5,"h":40,"l":34.5,"c":35.75,"v":1268},{"d":"2022-10-12","o":34.5,"h":39.5,"l":34.5,"c":37.5,"v":1404},{"d":"2022-10-13","o":37.75,"h":38.75,"l":34.85,"c":35.5,"v":2012},{"d":"2022-10-14","o":37,"h":39.5,"l":34.75,"c":35.75,"v":1060},{"d":"2022-10-17","o":33.75,"h":38.25,"l":33.75,"c":37.75,"v":532},{"d":"2022-10-18","o":37,"h":38,"l":35,"c":36.25,"v":2000},{"d":"2022-10-19","o":36.25,"h":36.25,"l":33.25,"c":33.5,"v":336},{"d":"2022-10-20","o":32.5,"h":34.25,"l":31.5,"c":33.75,"v":936},{"d":"2022-10-21","o":34.5,"h":34.5,"l":29.75,"c":31.25,"v":916},{"d":"2022-10-24","o":29.25,"h":31.25,"l":28.75,"c":30.5,"v":712},{"d":"2022-10-25","o":31.85,"h":33.25,"l":30.5,"c":32,"v":908},{"d":"2022-10-26","o":32.5,"h":32.5,"l":26.5,"c":28.5,"v":4960},{"d":"2022-10-27","o":27,"h":28.75,"l":26.5,"c":27.25,"v":1272},{"d":"2022-10-28","o":29.25,"h":30,"l":26.25,"c":30,"v":1376},{"d":"2022-10-31","o":30.75,"h":30.98,"l":26.25,"c":28.5,"v":1276},{"d":"2022-11-01","o":28.5,"h":28.5,"l":26.25,"c":26.25,"v":2884},{"d":"2022-11-02","o":27.25,"h":27.25,"l":25.75,"c":27.25,"v":268},{"d":"2022-11-03","o":25.75,"h":28.25,"l":25.75,"c":27.25,"v":1344},{"d":"2022-11-04","o":25.75,"h":27.75,"l":25.75,"c":27,"v":208},{"d":"2022-11-07","o":25.75,"h":28,"l":25.75,"c":27.5,"v":644},{"d":"2022-11-08","o":26.38,"h":27.25,"l":26.25,"c":26.8,"v":232},{"d":"2022-11-09","o":26.5,"h":26.5,"l":26.25,"c":26.25,"v":216},{"d":"2022-11-10","o":26.25,"h":29.75,"l":26.25,"c":28.7,"v":544},{"d":"2022-11-11","o":26.52,"h":28.75,"l":26.5,"c":27.5,"v":792},{"d":"2022-11-14","o":27.5,"h":27.5,"l":26.5,"c":26.5,"v":68},{"d":"2022-11-15","o":27.5,"h":29.5,"l":26.25,"c":27.12,"v":368},{"d":"2022-11-16","o":29.5,"h":30,"l":23,"c":24.23,"v":1432},{"d":"2022-11-17","o":24.5,"h":27.25,"l":23.9,"c":25,"v":628},{"d":"2022-11-18","o":25.75,"h":25.75,"l":21.25,"c":25.5,"v":5208},{"d":"2022-11-21","o":24.45,"h":27,"l":21.27,"c":21.48,"v":1848},{"d":"2022-11-22","o":21.5,"h":21.6,"l":17.5,"c":19.5,"v":2936},{"d":"2022-11-23","o":20.25,"h":21.75,"l":18.58,"c":18.58,"v":1460},{"d":"2022-11-25","o":18.75,"h":19.88,"l":17.5,"c":17.5,"v":252},{"d":"2022-11-28","o":19.62,"h":19.88,"l":16.25,"c":17.25,"v":1412},{"d":"2022-11-29","o":17.25,"h":18.75,"l":13.85,"c":15,"v":5664},{"d":"2022-11-30","o":15,"h":15.75,"l":15,"c":15.25,"v":1044},{"d":"2022-12-01","o":16.05,"h":18.75,"l":16.05,"c":17.38,"v":3772},{"d":"2022-12-02","o":17.25,"h":19.25,"l":17.25,"c":19,"v":164},{"d":"2022-12-05","o":19,"h":19.25,"l":17,"c":18.12,"v":1208},{"d":"2022-12-06","o":18,"h":18.4,"l":15,"c":15.5,"v":440},{"d":"2022-12-07","o":18,"h":18.25,"l":17,"c":18,"v":300},{"d":"2022-12-08","o":16.5,"h":16.5,"l":16.12,"c":16.5,"v":156},{"d":"2022-12-09","o":17.75,"h":17.75,"l":17,"c":17,"v":116},{"d":"2022-12-12","o":18,"h":18,"l":18,"c":18,"v":32},{"d":"2022-12-13","o":16.25,"h":17.95,"l":16.25,"c":17.5,"v":356},{"d":"2022-12-14","o":17.5,"h":17.5,"l":15,"c":16.25,"v":64},{"d":"2022-12-15","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":12},{"d":"2022-12-16","o":17.25,"h":17.5,"l":15.5,"c":17.5,"v":348},{"d":"2022-12-19","o":17.25,"h":17.25,"l":17,"c":17,"v":596},{"d":"2022-12-20","o":16.92,"h":17.5,"l":15,"c":17.5,"v":84},{"d":"2022-12-21","o":17.25,"h":17.25,"l":15.75,"c":15.75,"v":96},{"d":"2022-12-22","o":15,"h":16.5,"l":15,"c":15.75,"v":416},{"d":"2022-12-23","o":15.25,"h":17.5,"l":15.25,"c":15.7,"v":184},{"d":"2022-12-27","o":16.25,"h":17.5,"l":15.7,"c":15.7,"v":100},{"d":"2022-12-28","o":15.75,"h":16.5,"l":15.75,"c":16.25,"v":64},{"d":"2022-12-29","o":17.5,"h":17.5,"l":15.77,"c":15.77,"v":544},{"d":"2022-12-30","o":16,"h":16.02,"l":15,"c":15.5,"v":328},{"d":"2023-01-03","o":15.55,"h":17.25,"l":15.55,"c":16.27,"v":120},{"d":"2023-01-04","o":16.25,"h":17.48,"l":15.75,"c":17.48,"v":524},{"d":"2023-01-05","o":15.75,"h":17.48,"l":15.75,"c":16.88,"v":20},{"d":"2023-01-06","o":16.85,"h":16.85,"l":16.25,"c":16.85,"v":236},{"d":"2023-01-09","o":17.48,"h":18,"l":16.75,"c":16.77,"v":768},{"d":"2023-01-10","o":17.52,"h":18.25,"l":17.25,"c":17.75,"v":612},{"d":"2023-01-11","o":18.25,"h":18.25,"l":15.2,"c":16.25,"v":608},{"d":"2023-01-12","o":17.25,"h":17.5,"l":16.4,"c":17.5,"v":152},{"d":"2023-01-13","o":17.42,"h":18.25,"l":17.25,"c":17.5,"v":556},{"d":"2023-01-17","o":16.25,"h":18.25,"l":16.25,"c":18.25,"v":36},{"d":"2023-01-18","o":18.25,"h":18.25,"l":17.25,"c":18,"v":256},{"d":"2023-01-19","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":52},{"d":"2023-01-20","o":18.75,"h":18.75,"l":16.8,"c":18.62,"v":112},{"d":"2023-01-23","o":20.85,"h":21.75,"l":17,"c":17.25,"v":360},{"d":"2023-01-24","o":20,"h":20.05,"l":18.6,"c":19.5,"v":768},{"d":"2023-01-25","o":21.25,"h":21.25,"l":20,"c":20.5,"v":476},{"d":"2023-01-26","o":20.5,"h":22.12,"l":17.95,"c":18.75,"v":392},{"d":"2023-01-27","o":18.55,"h":21.98,"l":18.55,"c":18.75,"v":192},{"d":"2023-01-30","o":20,"h":20,"l":19.5,"c":20,"v":236},{"d":"2023-01-31","o":18.5,"h":20,"l":18.5,"c":19.75,"v":208},{"d":"2023-02-01","o":19,"h":20.5,"l":18.25,"c":19.75,"v":512},{"d":"2023-02-02","o":19.5,"h":19.75,"l":19.42,"c":19.75,"v":448},{"d":"2023-02-03","o":20,"h":20.75,"l":20,"c":20,"v":228},{"d":"2023-02-06","o":21.5,"h":21.5,"l":19.5,"c":20,"v":156},{"d":"2023-02-07","o":19.5,"h":20,"l":17.52,"c":19.4,"v":660},{"d":"2023-02-08","o":19.75,"h":19.75,"l":18,"c":18.25,"v":112},{"d":"2023-02-09","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":112},{"d":"2023-02-10","o":18.25,"h":18.25,"l":17.25,"c":17.25,"v":108},{"d":"2023-02-13","o":18.75,"h":18.75,"l":18,"c":18,"v":60},{"d":"2023-02-14","o":18.9,"h":18.9,"l":18,"c":18.9,"v":32},{"d":"2023-02-15","o":18,"h":20,"l":18,"c":20,"v":92},{"d":"2023-02-16","o":18.25,"h":18.5,"l":18,"c":18.5,"v":224},{"d":"2023-02-17","o":17.25,"h":19.98,"l":17.25,"c":18,"v":296},{"d":"2023-02-21","o":18,"h":20,"l":18,"c":18.52,"v":360},{"d":"2023-02-22","o":18.5,"h":18.52,"l":17.27,"c":17.27,"v":144},{"d":"2023-02-23","o":17.25,"h":20,"l":17.25,"c":17.5,"v":236},{"d":"2023-02-24","o":19.98,"h":19.98,"l":19.98,"c":19.98,"v":12},{"d":"2023-02-27","o":20,"h":20.05,"l":18,"c":18.75,"v":828},{"d":"2023-02-28","o":19.38,"h":19.38,"l":18.5,"c":18.5,"v":100},{"d":"2023-03-01","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":28},{"d":"2023-03-02","o":17.5,"h":19,"l":15.75,"c":19,"v":196},{"d":"2023-03-03","o":17.33,"h":19,"l":17.25,"c":18.75,"v":180},{"d":"2023-03-06","o":19,"h":19,"l":16.52,"c":16.52,"v":144},{"d":"2023-03-07","o":18.75,"h":19,"l":18.75,"c":19,"v":48},{"d":"2023-03-08","o":18.75,"h":18.75,"l":16.52,"c":17.5,"v":140},{"d":"2023-03-09","o":18.5,"h":18.75,"l":17.5,"c":17.5,"v":152},{"d":"2023-03-10","o":18,"h":18,"l":17,"c":17,"v":96},{"d":"2023-03-13","o":17,"h":18,"l":17,"c":18,"v":216},{"d":"2023-03-14","o":30.25,"h":36.25,"l":26.5,"c":32.25,"v":2091600},{"d":"2023-03-15","o":31.75,"h":34.5,"l":29.25,"c":31.75,"v":151104},{"d":"2023-03-16","o":34.25,"h":45.75,"l":31.08,"c":39,"v":121096},{"d":"2023-03-17","o":39,"h":45.75,"l":31,"c":37.5,"v":46056},{"d":"2023-03-20","o":33.25,"h":36,"l":30.88,"c":31,"v":7112},{"d":"2023-03-21","o":29.75,"h":31,"l":25.25,"c":26,"v":10728},{"d":"2023-03-22","o":25,"h":25,"l":22,"c":22.75,"v":4140},{"d":"2023-03-23","o":22.17,"h":23.25,"l":19.5,"c":19.75,"v":1576},{"d":"2023-03-24","o":18.75,"h":22.85,"l":18.75,"c":21.27,"v":1084},{"d":"2023-03-27","o":19.83,"h":21.2,"l":19.75,"c":19.75,"v":1144},{"d":"2023-03-28","o":19.05,"h":21.25,"l":18.75,"c":19.5,"v":1056},{"d":"2023-03-29","o":18.08,"h":22.75,"l":18.08,"c":21.25,"v":1216},{"d":"2023-03-30","o":20.6,"h":21.75,"l":20.6,"c":21.67,"v":664},{"d":"2023-03-31","o":22.25,"h":22.25,"l":21,"c":21.75,"v":1284},{"d":"2023-04-03","o":20.5,"h":22.75,"l":20.5,"c":22.5,"v":948},{"d":"2023-04-04","o":22.5,"h":22.5,"l":21.25,"c":22.25,"v":444},{"d":"2023-04-05","o":22.25,"h":22.75,"l":22.25,"c":22.62,"v":556},{"d":"2023-04-06","o":22,"h":22.5,"l":21.5,"c":21.5,"v":632},{"d":"2023-04-10","o":21.25,"h":22.48,"l":19.83,"c":22.48,"v":376},{"d":"2023-04-11","o":21.75,"h":22.48,"l":21.25,"c":21.25,"v":944},{"d":"2023-04-12","o":21.58,"h":23.48,"l":21.25,"c":21.25,"v":1276},{"d":"2023-04-13","o":21.25,"h":22.5,"l":19.83,"c":21,"v":700},{"d":"2023-04-14","o":20.38,"h":20.38,"l":19.75,"c":20.38,"v":480},{"d":"2023-04-17","o":21.2,"h":21.25,"l":19.75,"c":21.25,"v":76},{"d":"2023-04-18","o":20.25,"h":22.25,"l":18.25,"c":19.25,"v":916},{"d":"2023-04-19","o":22.5,"h":22.5,"l":19.25,"c":19.9,"v":404},{"d":"2023-04-20","o":20,"h":21.85,"l":19,"c":20,"v":388},{"d":"2023-04-21","o":20.6,"h":20.6,"l":19.25,"c":19.85,"v":164},{"d":"2023-04-24","o":20.7,"h":20.7,"l":19.5,"c":19.9,"v":408},{"d":"2023-04-25","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":208},{"d":"2023-04-26","o":19.25,"h":21.35,"l":19.1,"c":20.48,"v":192},{"d":"2023-04-27","o":20.5,"h":20.5,"l":20.02,"c":20.02,"v":56},{"d":"2023-04-28","o":20,"h":20.95,"l":18.25,"c":19.5,"v":344},{"d":"2023-05-01","o":20.25,"h":20.75,"l":18.25,"c":20.25,"v":104},{"d":"2023-05-02","o":20.25,"h":21.35,"l":19.38,"c":21.35,"v":772},{"d":"2023-05-03","o":20.25,"h":21,"l":20.25,"c":21,"v":16},{"d":"2023-05-04","o":19.5,"h":21,"l":19.5,"c":21,"v":88},{"d":"2023-05-05","o":19.5,"h":20.25,"l":18.25,"c":18.75,"v":1180},{"d":"2023-05-08","o":21,"h":21,"l":18.25,"c":20,"v":180},{"d":"2023-05-09","o":21,"h":21,"l":18.75,"c":18.75,"v":84},{"d":"2023-05-10","o":19,"h":20,"l":19,"c":19.25,"v":648},{"d":"2023-05-11","o":18.98,"h":18.98,"l":18,"c":18,"v":748},{"d":"2023-05-12","o":18,"h":18,"l":17.9,"c":18,"v":144},{"d":"2023-05-15","o":18.5,"h":18.5,"l":17.55,"c":17.75,"v":80},{"d":"2023-05-16","o":18.7,"h":18.7,"l":17.58,"c":18.5,"v":80},{"d":"2023-05-17","o":20.6,"h":20.6,"l":17.55,"c":17.55,"v":184},{"d":"2023-05-18","o":19.02,"h":19.02,"l":17.52,"c":17.55,"v":80},{"d":"2023-05-19","o":17.52,"h":18.58,"l":17.5,"c":17.5,"v":220},{"d":"2023-05-22","o":17.5,"h":18,"l":17.12,"c":18,"v":360},{"d":"2023-05-23","o":18,"h":19,"l":16.77,"c":16.77,"v":84},{"d":"2023-05-24","o":20.12,"h":20.12,"l":16.77,"c":17,"v":200},{"d":"2023-05-25","o":16,"h":17.75,"l":16,"c":17.75,"v":116},{"d":"2023-05-26","o":16.62,"h":18.5,"l":16.62,"c":18.5,"v":152},{"d":"2023-05-30","o":18.23,"h":18.38,"l":16.75,"c":18.38,"v":244},{"d":"2023-05-31","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":20},{"d":"2023-06-01","o":17.75,"h":17.95,"l":17.5,"c":17.95,"v":136},{"d":"2023-06-02","o":17.58,"h":17.85,"l":17.3,"c":17.33,"v":152},{"d":"2023-06-05","o":18.2,"h":18.2,"l":16.75,"c":17.25,"v":212},{"d":"2023-06-06","o":17.5,"h":17.5,"l":16.62,"c":16.62,"v":208},{"d":"2023-06-07","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":152},{"d":"2023-06-08","o":17,"h":18.25,"l":17,"c":18,"v":380},{"d":"2023-06-09","o":17.25,"h":18.25,"l":17,"c":18.25,"v":156},{"d":"2023-06-12","o":18,"h":18.25,"l":17.62,"c":18.25,"v":192},{"d":"2023-06-13","o":18,"h":19.02,"l":18,"c":18.5,"v":104},{"d":"2023-06-14","o":18.25,"h":20.58,"l":17.5,"c":17.75,"v":924},{"d":"2023-06-15","o":19,"h":19.5,"l":17.5,"c":18.5,"v":508},{"d":"2023-06-16","o":18.5,"h":18.5,"l":17.5,"c":18.48,"v":192},{"d":"2023-06-20","o":18.5,"h":18.75,"l":17,"c":17,"v":2852},{"d":"2023-06-21","o":17.5,"h":18.27,"l":17.08,"c":18.27,"v":212},{"d":"2023-06-22","o":18.45,"h":18.45,"l":17.5,"c":17.5,"v":64},{"d":"2023-06-23","o":17.5,"h":17.67,"l":17.5,"c":17.67,"v":92},{"d":"2023-06-26","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":120},{"d":"2023-06-27","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":116},{"d":"2023-06-28","o":17.27,"h":17.38,"l":17.25,"c":17.38,"v":244},{"d":"2023-06-29","o":17.33,"h":17.33,"l":17.12,"c":17.25,"v":112},{"d":"2023-06-30","o":17,"h":17.08,"l":17,"c":17,"v":236},{"d":"2023-07-03","o":17,"h":17.08,"l":17,"c":17,"v":700},{"d":"2023-07-05","o":17.85,"h":17.85,"l":17,"c":17.25,"v":140},{"d":"2023-07-06","o":17,"h":17,"l":17,"c":17,"v":352},{"d":"2023-07-07","o":17.88,"h":17.88,"l":17,"c":17,"v":16},{"d":"2023-07-10","o":17,"h":17.88,"l":17,"c":17.5,"v":560},{"d":"2023-07-11","o":17.88,"h":17.88,"l":17.12,"c":17.12,"v":144},{"d":"2023-07-12","o":16.75,"h":17.45,"l":16.75,"c":17.25,"v":92},{"d":"2023-07-13","o":17.5,"h":20,"l":17,"c":18.25,"v":53664},{"d":"2023-07-14","o":27.75,"h":30.5,"l":21.75,"c":26.25,"v":500072},{"d":"2023-07-17","o":25,"h":26.75,"l":23.33,"c":25.5,"v":20948},{"d":"2023-07-18","o":24,"h":26.25,"l":23,"c":25.5,"v":8488},{"d":"2023-07-19","o":25.25,"h":26.25,"l":23.75,"c":25.75,"v":4208},{"d":"2023-07-20","o":24.98,"h":27,"l":24.5,"c":25.25,"v":6300},{"d":"2023-07-21","o":24.98,"h":26.25,"l":23.5,"c":26,"v":2292},{"d":"2023-07-24","o":26,"h":26,"l":24,"c":25.25,"v":3348},{"d":"2023-07-25","o":24.75,"h":25.25,"l":24.15,"c":24.7,"v":1064},{"d":"2023-07-26","o":23.77,"h":25.75,"l":23.25,"c":25,"v":2284},{"d":"2023-07-27","o":24.75,"h":25.75,"l":24.25,"c":24.25,"v":1420},{"d":"2023-07-28","o":24.25,"h":25,"l":24.02,"c":24.52,"v":560},{"d":"2023-07-31","o":24.3,"h":25.5,"l":24,"c":24,"v":1412},{"d":"2023-08-01","o":25.48,"h":25.48,"l":23,"c":24.33,"v":928},{"d":"2023-08-02","o":23,"h":25,"l":23,"c":24,"v":1040},{"d":"2023-08-03","o":23.25,"h":24.75,"l":23.02,"c":23.95,"v":704},{"d":"2023-08-04","o":23.27,"h":24.25,"l":21.65,"c":22.5,"v":1620},{"d":"2023-08-07","o":22,"h":23.73,"l":20.08,"c":21.27,"v":832},{"d":"2023-08-08","o":20.23,"h":21.73,"l":18.25,"c":19.25,"v":904},{"d":"2023-08-09","o":20.25,"h":20.25,"l":18,"c":18,"v":780},{"d":"2023-08-10","o":18.25,"h":20,"l":16.62,"c":16.7,"v":1660},{"d":"2023-08-11","o":17.73,"h":19,"l":16.75,"c":17.25,"v":580},{"d":"2023-08-14","o":17.33,"h":19.25,"l":17.33,"c":18.15,"v":72},{"d":"2023-08-15","o":19.5,"h":19.5,"l":17.25,"c":17.3,"v":272},{"d":"2023-08-16","o":17.25,"h":18,"l":14,"c":15.7,"v":2016},{"d":"2023-08-17","o":15.25,"h":17.25,"l":15.25,"c":15.93,"v":184},{"d":"2023-08-18","o":18,"h":18,"l":15.73,"c":16.75,"v":736},{"d":"2023-08-21","o":16.83,"h":17.65,"l":16,"c":17.42,"v":588},{"d":"2023-08-22","o":16.5,"h":17.25,"l":16,"c":17.25,"v":396},{"d":"2023-08-23","o":17,"h":17.25,"l":16.5,"c":16.75,"v":560},{"d":"2023-08-24","o":15.77,"h":16.5,"l":15.25,"c":16.48,"v":736},{"d":"2023-08-25","o":16,"h":16,"l":15.12,"c":15.38,"v":692},{"d":"2023-08-28","o":14.75,"h":16.25,"l":14.75,"c":16.1,"v":1976},{"d":"2023-08-29","o":15.07,"h":16.5,"l":14,"c":14.35,"v":2020},{"d":"2023-08-30","o":15,"h":15,"l":14.75,"c":15,"v":592},{"d":"2023-08-31","o":15,"h":16,"l":14.5,"c":15,"v":892},{"d":"2023-09-01","o":15.98,"h":15.98,"l":15,"c":15.25,"v":180},{"d":"2023-09-05","o":14.5,"h":15.75,"l":14.25,"c":15.55,"v":772},{"d":"2023-09-06","o":15.5,"h":16.25,"l":14.52,"c":14.52,"v":512},{"d":"2023-09-07","o":15.98,"h":16,"l":14.52,"c":14.88,"v":352},{"d":"2023-09-08","o":15.45,"h":16.23,"l":14.75,"c":15,"v":496},{"d":"2023-09-11","o":17.5,"h":17.5,"l":15.75,"c":16.05,"v":184},{"d":"2023-09-12","o":16,"h":16.98,"l":15.25,"c":16.5,"v":488},{"d":"2023-09-13","o":15.75,"h":16.25,"l":15.75,"c":16,"v":328},{"d":"2023-09-14","o":15.45,"h":16.48,"l":15.25,"c":15.3,"v":904},{"d":"2023-09-15","o":15,"h":21.6,"l":14.52,"c":21.6,"v":3800},{"d":"2023-09-18","o":17.25,"h":19.75,"l":16.2,"c":17,"v":6432},{"d":"2023-09-19","o":17.5,"h":17.5,"l":16.77,"c":17.25,"v":1704},{"d":"2023-09-20","o":17.25,"h":17.5,"l":15.07,"c":15.07,"v":464},{"d":"2023-09-21","o":16.75,"h":17.5,"l":16.25,"c":16.5,"v":476},{"d":"2023-09-22","o":17.48,"h":17.48,"l":15,"c":16.27,"v":264},{"d":"2023-09-25","o":16.25,"h":17.45,"l":13.85,"c":16.88,"v":692},{"d":"2023-09-26","o":15.88,"h":15.88,"l":14,"c":15.88,"v":180},{"d":"2023-09-27","o":15.75,"h":16.23,"l":15,"c":15.73,"v":184},{"d":"2023-09-28","o":15.73,"h":16.73,"l":14.77,"c":15.12,"v":388},{"d":"2023-09-29","o":16.38,"h":17.48,"l":15.12,"c":15.5,"v":240},{"d":"2023-10-02","o":15.5,"h":17.25,"l":14.25,"c":16.75,"v":264},{"d":"2023-10-03","o":16.75,"h":16.75,"l":15,"c":16.7,"v":740},{"d":"2023-10-04","o":16.5,"h":16.5,"l":15.25,"c":16.5,"v":232},{"d":"2023-10-05","o":15.68,"h":16.38,"l":15.27,"c":15.27,"v":128},{"d":"2023-10-06","o":15.45,"h":17.23,"l":15,"c":15,"v":52},{"d":"2023-10-09","o":15.75,"h":16.62,"l":15,"c":16,"v":376},{"d":"2023-10-10","o":16.25,"h":16.25,"l":15.12,"c":16.25,"v":192},{"d":"2023-10-11","o":15,"h":16.25,"l":15,"c":16.23,"v":192},{"d":"2023-10-12","o":15.5,"h":15.5,"l":14.75,"c":14.75,"v":716},{"d":"2023-10-13","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":228},{"d":"2023-10-16","o":15.25,"h":16.25,"l":14.52,"c":14.52,"v":588},{"d":"2023-10-17","o":14.5,"h":16.23,"l":14.5,"c":15.12,"v":236},{"d":"2023-10-18","o":16,"h":16.15,"l":15,"c":16.15,"v":248},{"d":"2023-10-19","o":15.5,"h":15.75,"l":15,"c":15.75,"v":224},{"d":"2023-10-20","o":15.4,"h":16.73,"l":15.4,"c":16.73,"v":60},{"d":"2023-10-23","o":16.05,"h":16.7,"l":15.4,"c":16.5,"v":64},{"d":"2023-10-24","o":15.25,"h":15.5,"l":15.25,"c":15.25,"v":432},{"d":"2023-10-25","o":15.25,"h":16.3,"l":15.25,"c":16.3,"v":236},{"d":"2023-10-26","o":16,"h":16,"l":15.27,"c":16,"v":32},{"d":"2023-10-27","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":60},{"d":"2023-10-30","o":15.25,"h":16.25,"l":15.25,"c":15.25,"v":232},{"d":"2023-10-31","o":14.75,"h":15.5,"l":14.75,"c":15.25,"v":212},{"d":"2023-11-01","o":14.75,"h":15,"l":14.75,"c":14.75,"v":56},{"d":"2023-11-02","o":15.5,"h":15.5,"l":15,"c":15.12,"v":424},{"d":"2023-11-03","o":15.5,"h":15.5,"l":14.88,"c":14.88,"v":168},{"d":"2023-11-06","o":15,"h":16.23,"l":15,"c":15.55,"v":168},{"d":"2023-11-07","o":16,"h":16,"l":15.25,"c":15.25,"v":232},{"d":"2023-11-08","o":15,"h":16,"l":15,"c":16,"v":356},{"d":"2023-11-09","o":16,"h":16,"l":15.75,"c":15.75,"v":84},{"d":"2023-11-10","o":16.25,"h":16.25,"l":16,"c":16,"v":188},{"d":"2023-11-13","o":15.25,"h":16,"l":15.25,"c":15.75,"v":120},{"d":"2023-11-14","o":15.75,"h":15.75,"l":15.25,"c":15.25,"v":156},{"d":"2023-11-15","o":15,"h":16.25,"l":15,"c":16.23,"v":992},{"d":"2023-11-16","o":15.12,"h":16.12,"l":15.12,"c":16,"v":244},{"d":"2023-11-17","o":15.12,"h":16,"l":15,"c":15,"v":1180},{"d":"2023-11-20","o":15,"h":15.62,"l":14.88,"c":15.62,"v":392},{"d":"2023-11-21","o":15.75,"h":17.48,"l":12.55,"c":15.93,"v":40656},{"d":"2023-11-22","o":15,"h":15,"l":14.3,"c":14.88,"v":2120},{"d":"2023-11-24","o":14.25,"h":15,"l":14.25,"c":14.93,"v":544},{"d":"2023-11-27","o":15,"h":15.75,"l":14.82,"c":14.95,"v":3680},{"d":"2023-11-28","o":15,"h":15,"l":14.88,"c":14.98,"v":2656},{"d":"2023-11-29","o":14.88,"h":15,"l":14.88,"c":15,"v":1224},{"d":"2023-11-30","o":14.62,"h":15,"l":14.25,"c":14.25,"v":484},{"d":"2023-12-01","o":14.25,"h":15,"l":14.25,"c":15,"v":1064},{"d":"2023-12-04","o":15,"h":15,"l":14.38,"c":14.38,"v":220},{"d":"2023-12-05","o":14.7,"h":14.75,"l":14,"c":14.75,"v":1568},{"d":"2023-12-06","o":14.5,"h":14.75,"l":14.25,"c":14.75,"v":800},{"d":"2023-12-07","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":144},{"d":"2023-12-08","o":14.75,"h":14.75,"l":14.27,"c":14.73,"v":796},{"d":"2023-12-11","o":14.75,"h":14.75,"l":14.25,"c":14.73,"v":348},{"d":"2023-12-12","o":14.25,"h":14.75,"l":13,"c":14.12,"v":804},{"d":"2023-12-13","o":14.12,"h":14.2,"l":13.48,"c":13.48,"v":656},{"d":"2023-12-14","o":14,"h":14,"l":12.5,"c":13.9,"v":4460},{"d":"2023-12-15","o":12.75,"h":16.6,"l":12.56,"c":16.6,"v":5220},{"d":"2023-12-18","o":13.6,"h":15,"l":13.6,"c":14.75,"v":2260},{"d":"2023-12-19","o":14.05,"h":14.3,"l":13.05,"c":13.05,"v":1160},{"d":"2023-12-20","o":12.75,"h":13.25,"l":11.5,"c":12.5,"v":1940},{"d":"2023-12-21","o":12.3,"h":13.2,"l":10.51,"c":11.36,"v":8340},{"d":"2023-12-22","o":11.3,"h":11.9,"l":8.85,"c":9.75,"v":8660},{"d":"2023-12-26","o":10.25,"h":11.68,"l":9.51,"c":9.8,"v":51400},{"d":"2023-12-27","o":9.7,"h":11.2,"l":9.16,"c":9.82,"v":21040},{"d":"2023-12-28","o":9.75,"h":12.2,"l":9.75,"c":10.25,"v":22240},{"d":"2023-12-29","o":10.25,"h":12,"l":9.75,"c":10.25,"v":6340},{"d":"2024-01-02","o":10.55,"h":10.55,"l":9.25,"c":9.6,"v":6360},{"d":"2024-01-03","o":9.75,"h":10,"l":9.31,"c":9.82,"v":960},{"d":"2024-01-04","o":9.2,"h":9.75,"l":8,"c":8.65,"v":20340},{"d":"2024-01-05","o":20.23,"h":21.45,"l":12.6,"c":13.7,"v":6105400},{"d":"2024-01-08","o":11.95,"h":14.85,"l":11.9,"c":14.4,"v":144580},{"d":"2024-01-09","o":13.85,"h":14.4,"l":12,"c":13.05,"v":33080},{"d":"2024-01-10","o":12.65,"h":12.65,"l":9.65,"c":10.2,"v":64560},{"d":"2024-01-11","o":10.7,"h":10.7,"l":8.85,"c":8.95,"v":26960},{"d":"2024-01-12","o":8.7,"h":8.95,"l":8,"c":8.1,"v":16840},{"d":"2024-01-16","o":8.15,"h":8.15,"l":7.5,"c":7.8,"v":10880},{"d":"2024-01-17","o":7.5,"h":7.75,"l":5.3,"c":5.7,"v":28440},{"d":"2024-01-18","o":5.6,"h":6.5,"l":5.6,"c":5.85,"v":7140},{"d":"2024-01-19","o":6.2,"h":6.2,"l":5.65,"c":5.85,"v":5140},{"d":"2024-01-22","o":6.05,"h":6.5,"l":6,"c":6,"v":8200},{"d":"2024-01-23","o":5.95,"h":6.2,"l":5.75,"c":5.8,"v":4000},{"d":"2024-01-24","o":5.65,"h":5.95,"l":5.2,"c":5.2,"v":17760},{"d":"2024-01-25","o":5.25,"h":5.39,"l":4.25,"c":4.95,"v":16040},{"d":"2024-01-26","o":4.8,"h":5,"l":4.5,"c":4.5,"v":7600},{"d":"2024-01-29","o":4.65,"h":4.75,"l":4.5,"c":4.5,"v":4480},{"d":"2024-01-30","o":4.55,"h":4.95,"l":4.55,"c":4.7,"v":3580},{"d":"2024-01-31","o":4.95,"h":4.95,"l":4.64,"c":4.74,"v":5060},{"d":"2024-02-01","o":4.99,"h":4.99,"l":4.75,"c":4.9,"v":7040},{"d":"2024-02-02","o":5,"h":5.25,"l":4.95,"c":5.15,"v":3820},{"d":"2024-02-05","o":5.75,"h":5.75,"l":5.15,"c":5.4,"v":6080},{"d":"2024-02-06","o":5.4,"h":5.4,"l":4.75,"c":4.98,"v":6180},{"d":"2024-02-07","o":4.9,"h":5.15,"l":4.65,"c":4.7,"v":11760},{"d":"2024-02-08","o":4.75,"h":4.82,"l":4.55,"c":4.56,"v":6800},{"d":"2024-02-09","o":4.55,"h":4.93,"l":4.4,"c":4.57,"v":13620},{"d":"2024-02-12","o":5,"h":5.1,"l":4.5,"c":4.74,"v":17480},{"d":"2024-02-13","o":4.6,"h":4.75,"l":4.45,"c":4.5,"v":8740},{"d":"2024-02-14","o":4.64,"h":4.75,"l":4.45,"c":4.6,"v":13080},{"d":"2024-02-15","o":4.46,"h":4.68,"l":4.11,"c":4.12,"v":14640},{"d":"2024-02-16","o":4.25,"h":4.5,"l":4.15,"c":4.15,"v":8560},{"d":"2024-02-20","o":4.33,"h":4.36,"l":4.03,"c":4.34,"v":9600},{"d":"2024-02-21","o":4.15,"h":4.39,"l":4.01,"c":4.05,"v":7180},{"d":"2024-02-22","o":4.18,"h":4.25,"l":4.05,"c":4.05,"v":8760},{"d":"2024-02-23","o":4.05,"h":4.2,"l":4,"c":4.14,"v":10200},{"d":"2024-02-26","o":4.05,"h":4.3,"l":3.95,"c":4.1,"v":4740},{"d":"2024-02-27","o":4.2,"h":4.3,"l":4.07,"c":4.07,"v":9860},{"d":"2024-02-28","o":4.27,"h":4.53,"l":4.27,"c":4.41,"v":10800},{"d":"2024-02-29","o":4.49,"h":5.5,"l":4.31,"c":5.1,"v":86260},{"d":"2024-03-01","o":5.15,"h":5.49,"l":4.6,"c":5.25,"v":858680},{"d":"2024-03-04","o":7.7,"h":8.25,"l":6.25,"c":7.1,"v":3021260},{"d":"2024-03-05","o":6.95,"h":7.2,"l":6.1,"c":6.85,"v":135220},{"d":"2024-03-06","o":6.6,"h":6.85,"l":5.75,"c":6.84,"v":58280},{"d":"2024-03-07","o":6.95,"h":6.95,"l":5.5,"c":5.6,"v":868980},{"d":"2024-03-08","o":14,"h":15.5,"l":9,"c":10.25,"v":11013000},{"d":"2024-03-11","o":8.45,"h":9.95,"l":8.2,"c":8.2,"v":254880},{"d":"2024-03-12","o":7.8,"h":8.15,"l":7,"c":7.35,"v":81200},{"d":"2024-03-13","o":7.25,"h":7.5,"l":6.5,"c":6.8,"v":39720},{"d":"2024-03-14","o":6.85,"h":6.85,"l":5.9,"c":6.45,"v":33960},{"d":"2024-03-15","o":6.35,"h":6.5,"l":5.9,"c":6.05,"v":19380},{"d":"2024-03-18","o":6.05,"h":7.5,"l":6.05,"c":6.25,"v":110760},{"d":"2024-03-19","o":6.1,"h":6.65,"l":5.9,"c":6.2,"v":57620},{"d":"2024-03-20","o":6.2,"h":7.4,"l":6.2,"c":7.15,"v":171440},{"d":"2024-03-21","o":6.85,"h":7.05,"l":6.25,"c":6.35,"v":37320},{"d":"2024-03-22","o":6.35,"h":6.65,"l":6.2,"c":6.5,"v":31840},{"d":"2024-03-25","o":6.65,"h":6.65,"l":6.3,"c":6.4,"v":9560},{"d":"2024-03-26","o":6.35,"h":6.35,"l":6.1,"c":6.15,"v":9480},{"d":"2024-03-27","o":6.1,"h":6.11,"l":5.8,"c":5.9,"v":14420},{"d":"2024-03-28","o":5.99,"h":5.99,"l":5.6,"c":5.7,"v":22380},{"d":"2024-04-01","o":5.85,"h":5.85,"l":5.5,"c":5.7,"v":9880},{"d":"2024-04-02","o":5.6,"h":5.9,"l":5.5,"c":5.75,"v":11240},{"d":"2024-04-03","o":5.8,"h":6.4,"l":5.6,"c":5.9,"v":65640},{"d":"2024-04-04","o":6,"h":6.34,"l":5.75,"c":6.1,"v":25440},{"d":"2024-04-05","o":6.05,"h":6.19,"l":5.75,"c":5.8,"v":20100},{"d":"2024-04-08","o":5.75,"h":6.15,"l":5.75,"c":5.85,"v":24840},{"d":"2024-04-09","o":5.7,"h":5.75,"l":5.1,"c":5.2,"v":40440},{"d":"2024-04-10","o":5.15,"h":5.3,"l":5,"c":5.05,"v":8320},{"d":"2024-04-11","o":5.05,"h":5.25,"l":5.05,"c":5.15,"v":3620},{"d":"2024-04-12","o":5.15,"h":5.4,"l":5.1,"c":5.3,"v":6920},{"d":"2024-04-15","o":5.3,"h":5.3,"l":5.1,"c":5.1,"v":4980},{"d":"2024-04-16","o":5.1,"h":5.1,"l":5.05,"c":5.1,"v":6260},{"d":"2024-04-17","o":5.2,"h":5.25,"l":5.05,"c":5.2,"v":3180},{"d":"2024-04-18","o":5.1,"h":5.2,"l":5.05,"c":5.15,"v":2020},{"d":"2024-04-19","o":5.1,"h":5.15,"l":5.05,"c":5.15,"v":4440},{"d":"2024-04-22","o":5.15,"h":5.15,"l":5.05,"c":5.05,"v":2460},{"d":"2024-04-23","o":5,"h":5.15,"l":5,"c":5.1,"v":6060},{"d":"2024-04-24","o":5,"h":5.35,"l":5,"c":5.25,"v":10180},{"d":"2024-04-25","o":5.3,"h":5.4,"l":5,"c":5.2,"v":7420},{"d":"2024-04-26","o":5.2,"h":5.25,"l":5.15,"c":5.2,"v":1340},{"d":"2024-04-29","o":5.2,"h":5.22,"l":5.06,"c":5.15,"v":5080},{"d":"2024-04-30","o":5.15,"h":5.15,"l":5.05,"c":5.1,"v":4720},{"d":"2024-05-01","o":5.4,"h":5.4,"l":5.05,"c":5.2,"v":5120},{"d":"2024-05-02","o":5.2,"h":5.35,"l":5.08,"c":5.2,"v":2480},{"d":"2024-05-03","o":5.25,"h":5.25,"l":5.05,"c":5.05,"v":3900},{"d":"2024-05-06","o":5.05,"h":5.65,"l":5.05,"c":5.3,"v":28660},{"d":"2024-05-07","o":5.35,"h":5.75,"l":5.2,"c":5.45,"v":129520},{"d":"2024-05-08","o":5.5,"h":5.55,"l":5.25,"c":5.25,"v":8040},{"d":"2024-05-09","o":5.4,"h":5.4,"l":5.25,"c":5.35,"v":3240},{"d":"2024-05-10","o":5.35,"h":5.39,"l":5.25,"c":5.26,"v":3940},{"d":"2024-05-13","o":5.15,"h":5.49,"l":5.15,"c":5.3,"v":2560},{"d":"2024-05-14","o":5.25,"h":5.45,"l":5.1,"c":5.2,"v":7480},{"d":"2024-05-15","o":5.21,"h":5.3,"l":5.1,"c":5.18,"v":3560},{"d":"2024-05-16","o":5.25,"h":5.25,"l":5.1,"c":5.2,"v":2880},{"d":"2024-05-17","o":5.25,"h":5.3,"l":5.2,"c":5.2,"v":2320},{"d":"2024-05-20","o":5.1,"h":5.1,"l":4.98,"c":5,"v":15920},{"d":"2024-05-21","o":5.12,"h":5.12,"l":4.9,"c":5,"v":7800},{"d":"2024-05-22","o":5.05,"h":5.1,"l":4.9,"c":4.9,"v":9220},{"d":"2024-05-23","o":5,"h":7.3,"l":4.95,"c":6.3,"v":524520},{"d":"2024-05-24","o":5.9,"h":5.9,"l":5.15,"c":5.3,"v":81860},{"d":"2024-05-28","o":5.15,"h":5.3,"l":5.05,"c":5.05,"v":27200},{"d":"2024-05-29","o":5.05,"h":5.3,"l":4.65,"c":4.75,"v":35780},{"d":"2024-05-30","o":4.7,"h":4.9,"l":4.12,"c":4.23,"v":60060},{"d":"2024-05-31","o":4.2,"h":4.6,"l":4.2,"c":4.3,"v":13140},{"d":"2024-06-03","o":4.48,"h":4.59,"l":4.14,"c":4.18,"v":8000},{"d":"2024-06-04","o":4.18,"h":4.2,"l":3.88,"c":4.07,"v":15520},{"d":"2024-06-05","o":4,"h":4.36,"l":3.88,"c":4.11,"v":10180},{"d":"2024-06-06","o":4.36,"h":4.36,"l":4.1,"c":4.21,"v":6160},{"d":"2024-06-07","o":4.05,"h":4.2,"l":4,"c":4,"v":6440},{"d":"2024-06-10","o":4.05,"h":4.36,"l":4,"c":4.34,"v":8760},{"d":"2024-06-11","o":4.3,"h":4.34,"l":4.01,"c":4.3,"v":6420},{"d":"2024-06-12","o":4.12,"h":4.25,"l":4.1,"c":4.25,"v":2340},{"d":"2024-06-13","o":4.1,"h":4.28,"l":4.1,"c":4.1,"v":2180},{"d":"2024-06-14","o":5.5,"h":5.85,"l":4.25,"c":4.4,"v":5903780},{"d":"2024-06-17","o":4.44,"h":4.47,"l":3.94,"c":4.25,"v":234400},{"d":"2024-06-18","o":4.24,"h":5.35,"l":4.2,"c":5.1,"v":384020},{"d":"2024-06-20","o":4.9,"h":4.9,"l":4.03,"c":4.34,"v":78720},{"d":"2024-06-21","o":4.2,"h":4.34,"l":4.1,"c":4.15,"v":43920},{"d":"2024-06-24","o":4.12,"h":4.21,"l":4.05,"c":4.18,"v":18500},{"d":"2024-06-25","o":4.05,"h":4.41,"l":4.05,"c":4.1,"v":32760},{"d":"2024-06-26","o":4.15,"h":4.34,"l":4.07,"c":4.22,"v":17140},{"d":"2024-06-27","o":4.28,"h":4.5,"l":4.13,"c":4.24,"v":19000},{"d":"2024-06-28","o":4.16,"h":4.31,"l":4,"c":4.07,"v":20340},{"d":"2024-07-01","o":4.01,"h":4.2,"l":4,"c":4.03,"v":18580},{"d":"2024-07-02","o":4.06,"h":4.15,"l":3.9,"c":4.08,"v":62140},{"d":"2024-07-03","o":4.1,"h":5.35,"l":3.95,"c":4.7,"v":334420},{"d":"2024-07-05","o":4.5,"h":4.5,"l":4,"c":4.12,"v":109660},{"d":"2024-07-08","o":4.1,"h":4.35,"l":4.05,"c":4.3,"v":23080},{"d":"2024-07-09","o":4.35,"h":4.35,"l":4.05,"c":4.15,"v":23280},{"d":"2024-07-10","o":4.15,"h":4.25,"l":4.12,"c":4.13,"v":29120},{"d":"2024-07-11","o":4.16,"h":4.18,"l":4.01,"c":4.07,"v":40480},{"d":"2024-07-12","o":4.1,"h":4.1,"l":3.95,"c":4,"v":39840},{"d":"2024-07-15","o":4.02,"h":4.03,"l":3.85,"c":3.99,"v":25460},{"d":"2024-07-16","o":3.93,"h":4,"l":3.6,"c":3.74,"v":49440},{"d":"2024-07-17","o":3.71,"h":3.85,"l":3.55,"c":3.64,"v":40160},{"d":"2024-07-18","o":3.55,"h":3.74,"l":3.55,"c":3.65,"v":10520},{"d":"2024-07-19","o":3.6,"h":4.7,"l":3.6,"c":3.75,"v":392940},{"d":"2024-07-22","o":3.6,"h":3.7,"l":3.53,"c":3.64,"v":34500},{"d":"2024-07-23","o":3.66,"h":3.7,"l":3.5,"c":3.58,"v":53360},{"d":"2024-07-24","o":3.5,"h":3.6,"l":3.38,"c":3.42,"v":25700},{"d":"2024-07-25","o":3.45,"h":3.51,"l":3.42,"c":3.42,"v":13100},{"d":"2024-07-26","o":3.49,"h":3.49,"l":3.26,"c":3.38,"v":17280},{"d":"2024-07-29","o":3.35,"h":3.4,"l":3.22,"c":3.35,"v":16020},{"d":"2024-07-30","o":3.3,"h":3.35,"l":3.15,"c":3.3,"v":10720},{"d":"2024-07-31","o":3.35,"h":3.35,"l":3.2,"c":3.28,"v":21400},{"d":"2024-08-01","o":3.28,"h":3.3,"l":3.16,"c":3.3,"v":40600},{"d":"2024-08-02","o":3.41,"h":3.43,"l":3.15,"c":3.19,"v":8960},{"d":"2024-08-05","o":3.1,"h":3.1,"l":2.4,"c":2.65,"v":53920},{"d":"2024-08-06","o":2.61,"h":2.68,"l":2.39,"c":2.48,"v":33920},{"d":"2024-08-07","o":2.48,"h":2.65,"l":2.48,"c":2.6,"v":6820},{"d":"2024-08-08","o":2.6,"h":2.65,"l":2.48,"c":2.58,"v":2840},{"d":"2024-08-09","o":2.58,"h":2.66,"l":2.58,"c":2.61,"v":743340},{"d":"2024-08-12","o":3.21,"h":3.25,"l":2.71,"c":2.82,"v":3309160},{"d":"2024-08-13","o":2.8,"h":3.6,"l":2.8,"c":3.55,"v":361420},{"d":"2024-08-14","o":3.41,"h":3.75,"l":3.33,"c":3.63,"v":151540},{"d":"2024-08-15","o":3.43,"h":3.75,"l":3.4,"c":3.55,"v":41880},{"d":"2024-08-16","o":3.4,"h":3.69,"l":3.4,"c":3.4,"v":24540},{"d":"2024-08-19","o":3.65,"h":3.79,"l":3.05,"c":3.26,"v":168380},{"d":"2024-08-20","o":3.2,"h":3.28,"l":3.07,"c":3.25,"v":16460},{"d":"2024-08-21","o":3.15,"h":3.3,"l":3.15,"c":3.15,"v":15240},{"d":"2024-08-22","o":3.29,"h":3.29,"l":3.15,"c":3.23,"v":13200},{"d":"2024-08-23","o":3.29,"h":3.29,"l":3,"c":3.2,"v":12700},{"d":"2024-08-26","o":3.15,"h":3.4,"l":3.14,"c":3.39,"v":14040},{"d":"2024-08-27","o":3.38,"h":3.38,"l":3.11,"c":3.27,"v":9360},{"d":"2024-08-28","o":3.32,"h":3.32,"l":3.15,"c":3.15,"v":5920},{"d":"2024-08-29","o":3.15,"h":3.2,"l":3.06,"c":3.19,"v":5940},{"d":"2024-08-30","o":3.15,"h":3.35,"l":3.1,"c":3.2,"v":2500},{"d":"2024-09-03","o":3.01,"h":3.12,"l":2.95,"c":3.1,"v":25660},{"d":"2024-09-04","o":3.03,"h":3.05,"l":2.86,"c":3.05,"v":7140},{"d":"2024-09-05","o":2.9,"h":2.99,"l":2.81,"c":2.85,"v":8820},{"d":"2024-09-06","o":2.85,"h":2.99,"l":2.64,"c":2.74,"v":12000},{"d":"2024-09-09","o":2.75,"h":2.94,"l":2.61,"c":2.65,"v":21940},{"d":"2024-09-10","o":2.71,"h":2.82,"l":2.6,"c":2.69,"v":11280},{"d":"2024-09-11","o":2.8,"h":2.8,"l":2.55,"c":2.6,"v":8100},{"d":"2024-09-12","o":2.65,"h":2.7,"l":2.55,"c":2.59,"v":6440},{"d":"2024-09-13","o":2.6,"h":2.65,"l":2.55,"c":2.65,"v":5420},{"d":"2024-09-16","o":2.66,"h":2.7,"l":2.4,"c":2.51,"v":29340},{"d":"2024-09-17","o":2.45,"h":2.51,"l":2.26,"c":2.4,"v":39480},{"d":"2024-09-18","o":2.48,"h":2.5,"l":2.33,"c":2.41,"v":7120},{"d":"2024-09-19","o":2.41,"h":2.49,"l":2.38,"c":2.46,"v":4980},{"d":"2024-09-20","o":2.5,"h":2.5,"l":2.33,"c":2.33,"v":18120},{"d":"2024-09-23","o":2.38,"h":2.55,"l":2.33,"c":2.35,"v":14400},{"d":"2024-09-24","o":2.45,"h":2.55,"l":2.35,"c":2.41,"v":13060},{"d":"2024-09-25","o":2.56,"h":2.99,"l":2.28,"c":2.85,"v":2144200},{"d":"2024-09-26","o":2.67,"h":2.73,"l":2.55,"c":2.64,"v":87640},{"d":"2024-09-27","o":2.52,"h":2.57,"l":2.45,"c":2.5,"v":38440},{"d":"2024-09-30","o":2.35,"h":2.53,"l":2.35,"c":2.39,"v":41140},{"d":"2024-10-01","o":2.35,"h":2.45,"l":2.35,"c":2.42,"v":25380},{"d":"2024-10-02","o":2.42,"h":2.82,"l":2.4,"c":2.76,"v":338400},{"d":"2024-10-03","o":2.79,"h":2.79,"l":2.4,"c":2.7,"v":79140},{"d":"2024-10-04","o":2.73,"h":2.73,"l":2.37,"c":2.46,"v":29220},{"d":"2024-10-07","o":2.39,"h":2.56,"l":2.39,"c":2.45,"v":31520},{"d":"2024-10-08","o":2.45,"h":2.6,"l":2.45,"c":2.58,"v":13600},{"d":"2024-10-09","o":2.46,"h":2.55,"l":2.4,"c":2.41,"v":17920},{"d":"2024-10-10","o":2.41,"h":2.5,"l":2.41,"c":2.5,"v":9700},{"d":"2024-10-11","o":2.41,"h":2.5,"l":2.35,"c":2.35,"v":42240},{"d":"2024-10-14","o":2.29,"h":2.45,"l":2.29,"c":2.43,"v":13480},{"d":"2024-10-15","o":2.36,"h":2.45,"l":2.35,"c":2.42,"v":9180},{"d":"2024-10-16","o":2.41,"h":2.7,"l":2.38,"c":2.63,"v":105880},{"d":"2024-10-17","o":2.58,"h":2.95,"l":2.57,"c":2.73,"v":152020},{"d":"2024-10-18","o":2.69,"h":2.85,"l":2.65,"c":2.75,"v":29560},{"d":"2024-10-21","o":2.75,"h":3.1,"l":2.75,"c":2.85,"v":101100},{"d":"2024-10-22","o":2.8,"h":2.85,"l":2.57,"c":2.81,"v":56360},{"d":"2024-10-23","o":2.81,"h":2.9,"l":2.7,"c":2.7,"v":44660},{"d":"2024-10-24","o":2.7,"h":2.85,"l":2.55,"c":2.7,"v":37920},{"d":"2024-10-25","o":2.66,"h":2.9,"l":2.66,"c":2.8,"v":31340},{"d":"2024-10-28","o":2.85,"h":2.85,"l":2.62,"c":2.72,"v":16180},{"d":"2024-10-29","o":2.65,"h":2.72,"l":2.4,"c":2.53,"v":34960},{"d":"2024-10-30","o":2.53,"h":2.62,"l":2.35,"c":2.41,"v":49680},{"d":"2024-10-31","o":2.41,"h":2.5,"l":2.01,"c":2.34,"v":48640},{"d":"2024-11-01","o":2.31,"h":2.34,"l":2.2,"c":2.28,"v":7880},{"d":"2024-11-04","o":2.2,"h":2.3,"l":2.17,"c":2.2,"v":6140},{"d":"2024-11-05","o":2.2,"h":2.29,"l":2.12,"c":2.2,"v":8540},{"d":"2024-11-06","o":2.15,"h":2.6,"l":2.07,"c":2.53,"v":161020},{"d":"2024-11-07","o":2.3,"h":2.44,"l":2.3,"c":2.39,"v":34100},{"d":"2024-11-08","o":2.39,"h":2.49,"l":2.17,"c":2.4,"v":242680},{"d":"2024-11-11","o":2.31,"h":2.5,"l":2.28,"c":2.5,"v":51720},{"d":"2024-11-12","o":2.49,"h":2.5,"l":2.35,"c":2.49,"v":9760},{"d":"2024-11-13","o":2.6,"h":2.6,"l":2.35,"c":2.45,"v":35220},{"d":"2024-11-14","o":2.43,"h":2.45,"l":2.3,"c":2.4,"v":12280},{"d":"2024-11-15","o":2.3,"h":2.3,"l":2,"c":2.19,"v":32480},{"d":"2024-11-18","o":2.19,"h":2.2,"l":2.13,"c":2.15,"v":5420},{"d":"2024-11-19","o":2.15,"h":2.2,"l":2.08,"c":2.13,"v":17060},{"d":"2024-11-20","o":2.13,"h":2.18,"l":2.07,"c":2.15,"v":11840},{"d":"2024-11-21","o":2.1,"h":2.44,"l":2.1,"c":2.22,"v":28420},{"d":"2024-11-22","o":2.38,"h":2.38,"l":2.15,"c":2.33,"v":5440},{"d":"2024-11-25","o":2.2,"h":2.4,"l":2.2,"c":2.26,"v":5000},{"d":"2024-11-26","o":2.35,"h":2.4,"l":2.25,"c":2.3,"v":6320},{"d":"2024-11-27","o":2.39,"h":2.39,"l":2.25,"c":2.38,"v":5740},{"d":"2024-11-29","o":2.25,"h":2.39,"l":2.15,"c":2.35,"v":18780},{"d":"2024-12-02","o":2.34,"h":2.4,"l":2.09,"c":2.15,"v":180380},{"d":"2024-12-03","o":2.15,"h":2.32,"l":2.1,"c":2.19,"v":12180},{"d":"2024-12-04","o":2.19,"h":2.22,"l":2.15,"c":2.19,"v":6780},{"d":"2024-12-05","o":2.17,"h":2.2,"l":2.08,"c":2.14,"v":5240},{"d":"2024-12-06","o":2.15,"h":2.15,"l":2.1,"c":2.15,"v":4360},{"d":"2024-12-09","o":2.12,"h":2.25,"l":2.06,"c":2.16,"v":14780},{"d":"2024-12-10","o":2.16,"h":2.25,"l":2.12,"c":2.22,"v":17140},{"d":"2024-12-11","o":2.25,"h":2.35,"l":2.15,"c":2.35,"v":18100},{"d":"2024-12-12","o":2.2,"h":2.38,"l":2.2,"c":2.38,"v":14280},{"d":"2024-12-13","o":2.35,"h":2.38,"l":2.2,"c":2.2,"v":5080},{"d":"2024-12-16","o":2.13,"h":2.35,"l":2.12,"c":2.15,"v":10620},{"d":"2024-12-17","o":2.15,"h":2.35,"l":2.11,"c":2.2,"v":3320},{"d":"2024-12-18","o":2.25,"h":2.66,"l":2.2,"c":2.28,"v":168040},{"d":"2024-12-19","o":2.38,"h":2.38,"l":2.2,"c":2.2,"v":15700},{"d":"2024-12-20","o":2.24,"h":2.32,"l":2.2,"c":2.26,"v":7020},{"d":"2024-12-23","o":2.15,"h":2.5,"l":2.15,"c":2.35,"v":15540},{"d":"2024-12-24","o":2.25,"h":2.4,"l":2.15,"c":2.34,"v":17400},{"d":"2024-12-26","o":2.35,"h":2.4,"l":2.22,"c":2.39,"v":17100},{"d":"2024-12-27","o":2.32,"h":2.39,"l":2.26,"c":2.27,"v":4000},{"d":"2024-12-30","o":2.35,"h":2.39,"l":2.2,"c":2.28,"v":20620},{"d":"2024-12-31","o":2.33,"h":2.39,"l":2.16,"c":2.28,"v":17860},{"d":"2025-01-02","o":2.4,"h":2.65,"l":2.31,"c":2.5,"v":30240},{"d":"2025-01-03","o":2.5,"h":2.74,"l":2.5,"c":2.64,"v":56900},{"d":"2025-01-06","o":3.05,"h":4.25,"l":2.85,"c":4.09,"v":1272480},{"d":"2025-01-07","o":3.45,"h":3.7,"l":3.15,"c":3.28,"v":134580},{"d":"2025-01-08","o":3.2,"h":3.34,"l":2.6,"c":2.87,"v":59320},{"d":"2025-01-10","o":3.76,"h":5,"l":3.25,"c":3.55,"v":3319260},{"d":"2025-01-13","o":3.47,"h":3.7,"l":2.76,"c":2.9,"v":230580},{"d":"2025-01-14","o":2.94,"h":3.84,"l":2.9,"c":3.5,"v":244520},{"d":"2025-01-15","o":3.45,"h":3.5,"l":3.15,"c":3.34,"v":36040},{"d":"2025-01-16","o":3.24,"h":3.38,"l":3.03,"c":3.25,"v":35780},{"d":"2025-01-17","o":3.35,"h":3.35,"l":3.05,"c":3.13,"v":44060},{"d":"2025-01-21","o":3.14,"h":3.3,"l":3.03,"c":3.08,"v":99480},{"d":"2025-01-22","o":3.03,"h":3.81,"l":2.75,"c":3.66,"v":229680},{"d":"2025-01-23","o":3.76,"h":4.75,"l":3.57,"c":3.99,"v":336620},{"d":"2025-01-24","o":3.95,"h":4.12,"l":3.8,"c":3.99,"v":65060},{"d":"2025-01-27","o":3.75,"h":4.35,"l":3.57,"c":4.05,"v":281720},{"d":"2025-01-28","o":4.05,"h":4.1,"l":3.58,"c":3.7,"v":43980},{"d":"2025-01-29","o":3.6,"h":3.67,"l":3.5,"c":3.55,"v":27640},{"d":"2025-01-30","o":3.54,"h":3.6,"l":3.19,"c":3.41,"v":35860},{"d":"2025-01-31","o":3.35,"h":3.44,"l":3.19,"c":3.4,"v":19080},{"d":"2025-02-03","o":3.14,"h":3.36,"l":3.05,"c":3.17,"v":17880},{"d":"2025-02-04","o":3.11,"h":3.24,"l":3.11,"c":3.18,"v":20760},{"d":"2025-02-05","o":3.15,"h":3.15,"l":2.9,"c":3.08,"v":18400},{"d":"2025-02-06","o":3.08,"h":3.15,"l":2.87,"c":2.94,"v":24160},{"d":"2025-02-07","o":2.99,"h":3.19,"l":2.95,"c":3.1,"v":24100},{"d":"2025-02-10","o":2.97,"h":3.12,"l":2.82,"c":2.96,"v":25560},{"d":"2025-02-11","o":2.95,"h":3.1,"l":2.95,"c":3,"v":8360},{"d":"2025-02-12","o":3.14,"h":3.57,"l":2.85,"c":3.36,"v":89920},{"d":"2025-02-13","o":3.35,"h":3.85,"l":3.31,"c":3.65,"v":73940},{"d":"2025-02-14","o":3.75,"h":3.75,"l":3.54,"c":3.69,"v":29680},{"d":"2025-02-18","o":3.63,"h":3.7,"l":3.37,"c":3.37,"v":20400},{"d":"2025-02-19","o":3.38,"h":3.44,"l":3.25,"c":3.3,"v":11020},{"d":"2025-02-20","o":3.3,"h":3.3,"l":2.8,"c":3.16,"v":55940},{"d":"2025-02-21","o":3.22,"h":3.22,"l":3.03,"c":3.1,"v":17140},{"d":"2025-02-24","o":3.11,"h":3.26,"l":2.95,"c":3.06,"v":14120},{"d":"2025-02-25","o":2.99,"h":3,"l":2.75,"c":2.86,"v":23840},{"d":"2025-02-26","o":2.89,"h":3,"l":2.75,"c":2.85,"v":56240},{"d":"2025-02-27","o":3,"h":3,"l":2.7,"c":2.79,"v":17340},{"d":"2025-02-28","o":2.88,"h":2.9,"l":2.5,"c":2.67,"v":27060},{"d":"2025-03-03","o":2.94,"h":2.94,"l":2.27,"c":2.43,"v":29320},{"d":"2025-03-04","o":2.53,"h":2.67,"l":2.35,"c":2.44,"v":28700},{"d":"2025-03-05","o":2.57,"h":3.15,"l":2.3,"c":2.46,"v":242900},{"d":"2025-03-06","o":2.51,"h":2.66,"l":2.35,"c":2.38,"v":21400},{"d":"2025-03-07","o":2.38,"h":2.44,"l":2.25,"c":2.44,"v":217880},{"d":"2025-03-10","o":2.38,"h":2.5,"l":2.28,"c":2.3,"v":44380},{"d":"2025-03-11","o":2.26,"h":2.36,"l":2.12,"c":2.35,"v":46680},{"d":"2025-03-12","o":2.33,"h":2.35,"l":2.2,"c":2.3,"v":24600},{"d":"2025-03-13","o":2.31,"h":2.45,"l":2.3,"c":2.4,"v":20800},{"d":"2025-03-14","o":2.42,"h":2.62,"l":2.34,"c":2.61,"v":15020},{"d":"2025-03-17","o":2.68,"h":2.73,"l":2.5,"c":2.61,"v":35380},{"d":"2025-03-18","o":2.7,"h":2.7,"l":2.5,"c":2.55,"v":8960},{"d":"2025-03-19","o":2.46,"h":2.6,"l":2.42,"c":2.53,"v":2620},{"d":"2025-03-20","o":2.5,"h":2.6,"l":2.36,"c":2.6,"v":10760},{"d":"2025-03-21","o":2.72,"h":2.85,"l":2.53,"c":2.65,"v":29920},{"d":"2025-03-24","o":2.7,"h":2.75,"l":2.55,"c":2.69,"v":16240},{"d":"2025-03-25","o":2.58,"h":2.75,"l":2.58,"c":2.75,"v":23480},{"d":"2025-03-26","o":2.68,"h":2.75,"l":2.53,"c":2.61,"v":19260},{"d":"2025-03-27","o":2.67,"h":2.74,"l":2.5,"c":2.6,"v":8240},{"d":"2025-03-28","o":2.51,"h":2.65,"l":2.5,"c":2.55,"v":7700},{"d":"2025-03-31","o":2.55,"h":2.6,"l":2.29,"c":2.45,"v":19600},{"d":"2025-04-01","o":2.55,"h":2.6,"l":2.4,"c":2.42,"v":11720},{"d":"2025-04-02","o":2.5,"h":2.75,"l":2.4,"c":2.67,"v":55500},{"d":"2025-04-03","o":2.63,"h":2.75,"l":2.4,"c":2.72,"v":46620},{"d":"2025-04-04","o":2.54,"h":2.72,"l":2.5,"c":2.62,"v":29860},{"d":"2025-04-07","o":2.5,"h":2.59,"l":2.41,"c":2.49,"v":22320},{"d":"2025-04-08","o":2.67,"h":2.67,"l":2.4,"c":2.4,"v":27180},{"d":"2025-04-09","o":2.38,"h":2.51,"l":2.25,"c":2.51,"v":19860},{"d":"2025-04-10","o":2.63,"h":2.63,"l":2.51,"c":2.6,"v":25660},{"d":"2025-04-11","o":2.72,"h":3.24,"l":2.65,"c":3.2,"v":253960},{"d":"2025-04-14","o":3.25,"h":3.25,"l":2.75,"c":2.89,"v":112100},{"d":"2025-04-15","o":2.9,"h":3.04,"l":2.55,"c":2.65,"v":40100},{"d":"2025-04-16","o":2.7,"h":2.75,"l":2.67,"c":2.7,"v":15580},{"d":"2025-04-17","o":2.7,"h":2.82,"l":2.65,"c":2.75,"v":17940},{"d":"2025-04-21","o":2.8,"h":2.85,"l":2.61,"c":2.69,"v":28780},{"d":"2025-04-22","o":2.9,"h":2.95,"l":2.62,"c":2.69,"v":21360},{"d":"2025-04-23","o":2.7,"h":2.82,"l":2.7,"c":2.75,"v":7080},{"d":"2025-04-24","o":2.75,"h":2.85,"l":2.71,"c":2.75,"v":22180},{"d":"2025-04-25","o":2.77,"h":2.83,"l":2.7,"c":2.72,"v":16440},{"d":"2025-04-28","o":2.73,"h":2.77,"l":2.65,"c":2.68,"v":10200},{"d":"2025-04-29","o":2.63,"h":2.74,"l":2.63,"c":2.63,"v":6400},{"d":"2025-04-30","o":2.65,"h":2.7,"l":2.56,"c":2.65,"v":55660},{"d":"2025-05-01","o":2.65,"h":2.8,"l":2.63,"c":2.72,"v":34400},{"d":"2025-05-02","o":2.8,"h":2.8,"l":2.62,"c":2.7,"v":26420},{"d":"2025-05-05","o":2.8,"h":2.87,"l":2.65,"c":2.75,"v":30420},{"d":"2025-05-06","o":2.75,"h":2.85,"l":2.68,"c":2.7,"v":27840},{"d":"2025-05-07","o":2.68,"h":2.81,"l":2.55,"c":2.69,"v":22680},{"d":"2025-05-08","o":2.65,"h":2.8,"l":2.6,"c":2.75,"v":29840},{"d":"2025-05-09","o":2.67,"h":2.75,"l":2.6,"c":2.7,"v":27300},{"d":"2025-05-12","o":2.8,"h":2.8,"l":2.62,"c":2.75,"v":37340},{"d":"2025-05-13","o":2.8,"h":2.8,"l":2.6,"c":2.7,"v":17440},{"d":"2025-05-14","o":2.7,"h":2.78,"l":2.56,"c":2.64,"v":66300},{"d":"2025-05-15","o":2.6,"h":3,"l":2.55,"c":2.71,"v":196440},{"d":"2025-05-16","o":2.69,"h":2.82,"l":2.68,"c":2.72,"v":37320},{"d":"2025-05-19","o":2.64,"h":2.72,"l":2.6,"c":2.64,"v":137320},{"d":"2025-05-20","o":2.61,"h":2.69,"l":2.61,"c":2.64,"v":38700},{"d":"2025-05-21","o":2.6,"h":2.69,"l":2.32,"c":2.42,"v":91840},{"d":"2025-05-22","o":2.4,"h":2.49,"l":2.31,"c":2.4,"v":33120},{"d":"2025-05-23","o":2.45,"h":2.47,"l":2.21,"c":2.42,"v":51100},{"d":"2025-05-27","o":2.6,"h":3.05,"l":2.5,"c":3.04,"v":206500},{"d":"2025-05-28","o":3,"h":4,"l":3,"c":3.75,"v":333760},{"d":"2025-05-29","o":3.7,"h":3.75,"l":3.36,"c":3.51,"v":94560},{"d":"2025-05-30","o":3.55,"h":3.55,"l":2.95,"c":3.38,"v":68960},{"d":"2025-06-02","o":3.29,"h":3.5,"l":3.14,"c":3.15,"v":36920},{"d":"2025-06-03","o":3.15,"h":3.35,"l":3.09,"c":3.22,"v":47300},{"d":"2025-06-04","o":3.2,"h":3.3,"l":3.15,"c":3.25,"v":15300},{"d":"2025-06-05","o":3.25,"h":3.3,"l":3.16,"c":3.24,"v":18460},{"d":"2025-06-06","o":3.3,"h":3.38,"l":3.2,"c":3.3,"v":15160},{"d":"2025-06-09","o":3.21,"h":3.42,"l":2.98,"c":3.09,"v":49460},{"d":"2025-06-10","o":3.09,"h":3.09,"l":2.81,"c":2.96,"v":30880},{"d":"2025-06-11","o":2.95,"h":2.95,"l":2.65,"c":2.78,"v":37900},{"d":"2025-06-12","o":2.68,"h":2.75,"l":2.6,"c":2.74,"v":34280},{"d":"2025-06-13","o":2.65,"h":2.75,"l":2.47,"c":2.52,"v":36560},{"d":"2025-06-16","o":2.52,"h":2.65,"l":2.45,"c":2.52,"v":17660},{"d":"2025-06-17","o":2.45,"h":2.75,"l":2.43,"c":2.66,"v":123960},{"d":"2025-06-18","o":2.78,"h":2.96,"l":2.68,"c":2.72,"v":113100},{"d":"2025-06-20","o":2.64,"h":2.73,"l":2.47,"c":2.53,"v":50200},{"d":"2025-06-23","o":2.47,"h":2.53,"l":2.45,"c":2.48,"v":18920},{"d":"2025-06-24","o":2.6,"h":2.6,"l":2.45,"c":2.49,"v":154120},{"d":"2025-06-25","o":2.5,"h":2.59,"l":2.45,"c":2.54,"v":44720},{"d":"2025-06-26","o":2.5,"h":2.5,"l":2.27,"c":2.41,"v":83560},{"d":"2025-06-27","o":2.4,"h":2.55,"l":2.4,"c":2.5,"v":52580},{"d":"2025-06-30","o":2.55,"h":2.94,"l":2.32,"c":2.83,"v":239500},{"d":"2025-07-01","o":2.75,"h":2.8,"l":2.62,"c":2.67,"v":97900},{"d":"2025-07-02","o":2.67,"h":3.2,"l":2.65,"c":3.19,"v":191200},{"d":"2025-07-03","o":3.13,"h":3.35,"l":3.07,"c":3.29,"v":60000},{"d":"2025-07-07","o":3.24,"h":3.3,"l":3.13,"c":3.3,"v":51000},{"d":"2025-07-08","o":3.34,"h":3.34,"l":3.07,"c":3.09,"v":45200},{"d":"2025-07-09","o":3.09,"h":3.23,"l":3.09,"c":3.19,"v":13400},{"d":"2025-07-10","o":3.21,"h":3.23,"l":3.1,"c":3.14,"v":21300},{"d":"2025-07-11","o":3.12,"h":3.13,"l":2.82,"c":2.98,"v":83800},{"d":"2025-07-14","o":2.97,"h":2.97,"l":2.82,"c":2.88,"v":38200},{"d":"2025-07-15","o":2.88,"h":2.88,"l":2.78,"c":2.86,"v":43800},{"d":"2025-07-16","o":2.86,"h":2.86,"l":2.76,"c":2.79,"v":23500},{"d":"2025-07-17","o":2.79,"h":2.81,"l":2.75,"c":2.8,"v":113600},{"d":"2025-07-18","o":2.81,"h":2.85,"l":2.76,"c":2.77,"v":81400},{"d":"2025-07-21","o":2.79,"h":2.85,"l":2.55,"c":2.64,"v":264500},{"d":"2025-07-22","o":2.65,"h":2.79,"l":2.56,"c":2.7,"v":119400},{"d":"2025-07-23","o":2.72,"h":2.85,"l":2.63,"c":2.7,"v":70300},{"d":"2025-07-24","o":2.69,"h":2.84,"l":2.52,"c":2.6,"v":123300},{"d":"2025-07-25","o":2.6,"h":2.6,"l":2.47,"c":2.58,"v":64500},{"d":"2025-07-28","o":2.6,"h":2.72,"l":2.57,"c":2.68,"v":54600},{"d":"2025-07-29","o":2.67,"h":2.67,"l":2.4,"c":2.44,"v":103300},{"d":"2025-07-30","o":2.44,"h":2.65,"l":2.41,"c":2.61,"v":111900},{"d":"2025-07-31","o":2.6,"h":2.66,"l":2.57,"c":2.6,"v":79700},{"d":"2025-08-01","o":2.56,"h":2.6,"l":2.45,"c":2.46,"v":33600},{"d":"2025-08-04","o":2.39,"h":2.51,"l":2.28,"c":2.47,"v":1143200},{"d":"2025-08-05","o":2.45,"h":2.45,"l":2.25,"c":2.33,"v":112900},{"d":"2025-08-06","o":3.07,"h":4.5,"l":2.9,"c":3.26,"v":137885200},{"d":"2025-08-07","o":2.95,"h":3.3,"l":2.9,"c":3.25,"v":1346800},{"d":"2025-08-08","o":3.18,"h":3.64,"l":3.18,"c":3.18,"v":849800},{"d":"2025-08-11","o":3.12,"h":3.35,"l":3.05,"c":3.26,"v":258300},{"d":"2025-08-12","o":3.42,"h":3.58,"l":3.17,"c":3.25,"v":370900},{"d":"2025-08-13","o":3.28,"h":3.44,"l":3.25,"c":3.36,"v":217100},{"d":"2025-08-14","o":3.39,"h":3.85,"l":3.29,"c":3.82,"v":315700},{"d":"2025-08-15","o":3.86,"h":3.9,"l":3.43,"c":3.46,"v":164900},{"d":"2025-08-18","o":3.44,"h":3.53,"l":3.29,"c":3.35,"v":86800},{"d":"2025-08-19","o":3.35,"h":3.43,"l":3.28,"c":3.34,"v":77500},{"d":"2025-08-20","o":3.49,"h":3.5,"l":3.33,"c":3.46,"v":79000},{"d":"2025-08-21","o":3.4,"h":3.52,"l":3.36,"c":3.46,"v":68900},{"d":"2025-08-22","o":3.43,"h":3.65,"l":3.41,"c":3.56,"v":74000},{"d":"2025-08-25","o":3.57,"h":3.84,"l":3.52,"c":3.84,"v":240900},{"d":"2025-08-26","o":3.82,"h":4.12,"l":3.78,"c":4.11,"v":150000},{"d":"2025-08-27","o":4.13,"h":4.19,"l":3.77,"c":3.8,"v":103700},{"d":"2025-08-28","o":3.81,"h":4.1,"l":3.77,"c":3.98,"v":99900},{"d":"2025-08-29","o":4.04,"h":4.1,"l":3.79,"c":3.82,"v":63600},{"d":"2025-09-02","o":3.66,"h":3.74,"l":3.56,"c":3.66,"v":49300},{"d":"2025-09-03","o":3.68,"h":3.75,"l":3.62,"c":3.74,"v":54000},{"d":"2025-09-04","o":3.74,"h":3.81,"l":3.51,"c":3.63,"v":66200},{"d":"2025-09-05","o":3.47,"h":3.57,"l":3.39,"c":3.49,"v":72100},{"d":"2025-09-08","o":3.54,"h":3.72,"l":3.46,"c":3.61,"v":74300},{"d":"2025-09-09","o":3.56,"h":3.61,"l":3.28,"c":3.38,"v":87700},{"d":"2025-09-10","o":3.38,"h":3.56,"l":3.31,"c":3.45,"v":108400},{"d":"2025-09-11","o":3.42,"h":3.66,"l":3.42,"c":3.61,"v":97500},{"d":"2025-09-12","o":3.59,"h":3.83,"l":3.48,"c":3.56,"v":114500},{"d":"2025-09-15","o":3.47,"h":3.61,"l":3.36,"c":3.39,"v":45700},{"d":"2025-09-16","o":3.37,"h":3.61,"l":3.3,"c":3.45,"v":62700},{"d":"2025-09-17","o":3.39,"h":3.6,"l":3.39,"c":3.43,"v":86600},{"d":"2025-09-18","o":3.46,"h":3.6,"l":3.46,"c":3.51,"v":48100},{"d":"2025-09-19","o":3.54,"h":3.82,"l":3.54,"c":3.76,"v":102400},{"d":"2025-09-22","o":3.69,"h":3.92,"l":3.69,"c":3.8,"v":84500},{"d":"2025-09-23","o":3.77,"h":3.83,"l":3.73,"c":3.74,"v":55100},{"d":"2025-09-24","o":3.81,"h":3.81,"l":3.3,"c":3.42,"v":117800},{"d":"2025-09-25","o":3.49,"h":3.61,"l":3.4,"c":3.51,"v":28300},{"d":"2025-09-26","o":3.52,"h":3.54,"l":3.41,"c":3.48,"v":8500},{"d":"2025-09-29","o":3.41,"h":3.49,"l":3.4,"c":3.48,"v":23600},{"d":"2025-09-30","o":3.54,"h":3.63,"l":3.41,"c":3.46,"v":137300},{"d":"2025-10-01","o":3.44,"h":3.48,"l":3.41,"c":3.45,"v":26400},{"d":"2025-10-02","o":3.46,"h":3.65,"l":3.44,"c":3.59,"v":68100},{"d":"2025-10-03","o":3.59,"h":3.64,"l":3.51,"c":3.53,"v":25100},{"d":"2025-10-06","o":3.54,"h":3.95,"l":3.46,"c":3.86,"v":256200},{"d":"2025-10-07","o":3.86,"h":3.94,"l":3.81,"c":3.87,"v":94600},{"d":"2025-10-08","o":3.87,"h":4.2,"l":3.81,"c":4.01,"v":89300},{"d":"2025-10-09","o":4.05,"h":4.05,"l":3.9,"c":3.95,"v":36600},{"d":"2025-10-10","o":3.96,"h":4.05,"l":3.77,"c":3.77,"v":84400},{"d":"2025-10-13","o":3.77,"h":4,"l":3.75,"c":3.94,"v":51800},{"d":"2025-10-14","o":3.95,"h":4.15,"l":3.85,"c":4.13,"v":117300},{"d":"2025-10-15","o":4.2,"h":4.44,"l":4.18,"c":4.25,"v":131100},{"d":"2025-10-16","o":4.2,"h":4.31,"l":4.01,"c":4.03,"v":38300},{"d":"2025-10-17","o":4.01,"h":4.03,"l":3.91,"c":3.97,"v":35100},{"d":"2025-10-20","o":4,"h":4.02,"l":3.9,"c":3.94,"v":28500},{"d":"2025-10-21","o":3.89,"h":3.95,"l":3.63,"c":3.63,"v":40500},{"d":"2025-10-22","o":3.65,"h":3.77,"l":3.4,"c":3.48,"v":38300},{"d":"2025-10-23","o":3.39,"h":3.74,"l":3.39,"c":3.62,"v":35100},{"d":"2025-10-24","o":3.71,"h":3.75,"l":3.61,"c":3.69,"v":18800},{"d":"2025-10-27","o":3.7,"h":3.72,"l":3.55,"c":3.6,"v":14000},{"d":"2025-10-28","o":3.63,"h":3.74,"l":3.49,"c":3.62,"v":56100},{"d":"2025-10-29","o":3.7,"h":3.7,"l":3.59,"c":3.64,"v":14800},{"d":"2025-10-30","o":3.64,"h":3.64,"l":3.3,"c":3.37,"v":22400},{"d":"2025-10-31","o":3.3,"h":3.41,"l":3.28,"c":3.3,"v":26900},{"d":"2025-11-03","o":3.34,"h":3.44,"l":3.2,"c":3.38,"v":34900},{"d":"2025-11-04","o":3.35,"h":3.36,"l":3.25,"c":3.28,"v":15300},{"d":"2025-11-05","o":3.21,"h":3.32,"l":3.06,"c":3.26,"v":17100},{"d":"2025-11-06","o":3.19,"h":3.21,"l":2.9,"c":2.91,"v":41000},{"d":"2025-11-07","o":2.9,"h":2.9,"l":2.59,"c":2.67,"v":72100},{"d":"2025-11-10","o":2.83,"h":2.85,"l":2.73,"c":2.8,"v":46300},{"d":"2025-11-11","o":2.8,"h":3.16,"l":2.8,"c":3.12,"v":62300},{"d":"2025-11-12","o":3.1,"h":3.12,"l":2.85,"c":2.86,"v":25000},{"d":"2025-11-13","o":2.89,"h":2.91,"l":2.55,"c":2.58,"v":61200},{"d":"2025-11-14","o":2.5,"h":2.51,"l":2.2,"c":2.21,"v":76500},{"d":"2025-11-17","o":2.2,"h":2.23,"l":2.17,"c":2.2,"v":70200},{"d":"2025-11-18","o":2.18,"h":2.24,"l":2.16,"c":2.23,"v":20000},{"d":"2025-11-19","o":2.22,"h":2.28,"l":2.02,"c":2.02,"v":55100},{"d":"2025-11-20","o":2.06,"h":2.12,"l":1.89,"c":1.91,"v":77300},{"d":"2025-11-21","o":1.91,"h":1.99,"l":1.91,"c":1.92,"v":20800},{"d":"2025-11-24","o":1.93,"h":1.98,"l":1.78,"c":1.87,"v":53000},{"d":"2025-11-25","o":1.87,"h":2.1,"l":1.87,"c":2.1,"v":27000},{"d":"2025-11-26","o":2.1,"h":2.27,"l":2.07,"c":2.11,"v":16900},{"d":"2025-11-28","o":2.21,"h":2.21,"l":2.1,"c":2.1,"v":11000},{"d":"2025-12-01","o":2.08,"h":2.12,"l":2.02,"c":2.08,"v":6500},{"d":"2025-12-02","o":2.04,"h":2.14,"l":2.04,"c":2.06,"v":9200},{"d":"2025-12-03","o":2.04,"h":2.55,"l":2.03,"c":2.42,"v":87600},{"d":"2025-12-04","o":2.42,"h":2.56,"l":2.34,"c":2.5,"v":68000},{"d":"2025-12-05","o":2.52,"h":2.52,"l":2.37,"c":2.39,"v":15500},{"d":"2025-12-08","o":2.37,"h":2.38,"l":2.2,"c":2.2,"v":33700},{"d":"2025-12-09","o":2.21,"h":2.27,"l":2.18,"c":2.18,"v":18000},{"d":"2025-12-10","o":2.21,"h":2.21,"l":2.12,"c":2.16,"v":14100},{"d":"2025-12-11","o":2.16,"h":2.29,"l":2.12,"c":2.2,"v":34600},{"d":"2025-12-12","o":2.22,"h":2.29,"l":2.15,"c":2.27,"v":26500},{"d":"2025-12-15","o":2.29,"h":2.29,"l":2.1,"c":2.15,"v":32000},{"d":"2025-12-16","o":2.11,"h":2.16,"l":2.06,"c":2.15,"v":26800},{"d":"2025-12-17","o":2.11,"h":2.11,"l":1.96,"c":1.97,"v":19600},{"d":"2025-12-18","o":1.94,"h":2.07,"l":1.94,"c":2.05,"v":18500},{"d":"2025-12-19","o":2.04,"h":2.18,"l":2.03,"c":2.11,"v":28100},{"d":"2025-12-22","o":2.11,"h":2.11,"l":2.03,"c":2.06,"v":17900},{"d":"2025-12-23","o":2.08,"h":2.08,"l":2.01,"c":2.01,"v":2900},{"d":"2025-12-24","o":2.05,"h":2.05,"l":1.98,"c":1.98,"v":6900},{"d":"2025-12-26","o":1.95,"h":1.98,"l":1.94,"c":1.95,"v":21200},{"d":"2025-12-29","o":1.95,"h":2.01,"l":1.87,"c":1.9,"v":33300},{"d":"2025-12-30","o":1.87,"h":1.87,"l":1.7,"c":1.7,"v":29600},{"d":"2025-12-31","o":1.69,"h":1.74,"l":1.61,"c":1.64,"v":29100},{"d":"2026-01-02","o":1.7,"h":1.83,"l":1.63,"c":1.75,"v":47000},{"d":"2026-01-05","o":1.82,"h":1.95,"l":1.76,"c":1.76,"v":27100},{"d":"2026-01-06","o":1.76,"h":1.79,"l":1.76,"c":1.78,"v":8200},{"d":"2026-01-07","o":1.76,"h":1.96,"l":1.74,"c":1.79,"v":38300},{"d":"2026-01-08","o":1.85,"h":1.85,"l":1.79,"c":1.79,"v":26000},{"d":"2026-01-09","o":1.82,"h":1.89,"l":1.8,"c":1.86,"v":8300},{"d":"2026-01-12","o":1.84,"h":1.92,"l":1.82,"c":1.9,"v":15500},{"d":"2026-01-13","o":1.97,"h":1.97,"l":1.87,"c":1.91,"v":8100},{"d":"2026-01-14","o":1.88,"h":1.92,"l":1.87,"c":1.92,"v":10200},{"d":"2026-01-15","o":1.94,"h":1.95,"l":1.86,"c":1.93,"v":10100},{"d":"2026-01-16","o":1.95,"h":1.98,"l":1.9,"c":1.9,"v":7300},{"d":"2026-01-20","o":1.93,"h":1.98,"l":1.85,"c":1.88,"v":10600},{"d":"2026-01-21","o":1.88,"h":1.9,"l":1.82,"c":1.85,"v":12300},{"d":"2026-01-22","o":1.87,"h":1.89,"l":1.85,"c":1.88,"v":11100},{"d":"2026-01-23","o":1.87,"h":1.9,"l":1.82,"c":1.84,"v":9500},{"d":"2026-01-26","o":1.82,"h":1.85,"l":1.72,"c":1.73,"v":28400},{"d":"2026-01-27","o":1.77,"h":1.77,"l":1.7,"c":1.72,"v":1074800},{"d":"2026-01-28","o":2.05,"h":2.46,"l":1.94,"c":2.13,"v":34376000},{"d":"2026-01-29","o":2.03,"h":2.42,"l":2,"c":2.35,"v":1210600},{"d":"2026-01-30","o":2.2,"h":2.24,"l":2,"c":2,"v":253400},{"d":"2026-02-02","o":1.98,"h":2.45,"l":1.88,"c":2.28,"v":448900},{"d":"2026-02-03","o":2.23,"h":2.4,"l":2.05,"c":2.16,"v":174800},{"d":"2026-02-04","o":2.13,"h":2.21,"l":2.03,"c":2.04,"v":91100},{"d":"2026-02-05","o":2.02,"h":2.1,"l":1.91,"c":1.95,"v":57400},{"d":"2026-02-06","o":1.99,"h":2.07,"l":1.72,"c":1.91,"v":247400},{"d":"2026-02-09","o":1.94,"h":1.97,"l":1.88,"c":1.88,"v":41200},{"d":"2026-02-10","o":1.9,"h":1.95,"l":1.81,"c":1.85,"v":42800},{"d":"2026-02-11","o":1.88,"h":1.88,"l":1.73,"c":1.74,"v":81100},{"d":"2026-02-12","o":1.76,"h":1.76,"l":1.54,"c":1.58,"v":85500},{"d":"2026-02-13","o":1.57,"h":1.66,"l":1.52,"c":1.52,"v":43800},{"d":"2026-02-17","o":1.52,"h":1.52,"l":1.28,"c":1.33,"v":108200},{"d":"2026-02-18","o":1.33,"h":1.4,"l":1.3,"c":1.35,"v":31700},{"d":"2026-02-19","o":1.36,"h":1.37,"l":1.26,"c":1.29,"v":92000},{"d":"2026-02-20","o":1.28,"h":1.36,"l":1.26,"c":1.34,"v":44200},{"d":"2026-02-23","o":1.33,"h":1.53,"l":1.33,"c":1.45,"v":83800},{"d":"2026-02-24","o":1.45,"h":1.72,"l":1.44,"c":1.63,"v":82400},{"d":"2026-02-25","o":1.68,"h":1.79,"l":1.64,"c":1.64,"v":73700},{"d":"2026-02-26","o":1.62,"h":1.7,"l":1.58,"c":1.66,"v":18700},{"d":"2026-02-27","o":1.67,"h":1.67,"l":1.62,"c":1.64,"v":14100},{"d":"2026-03-02","o":1.58,"h":1.62,"l":1.51,"c":1.58,"v":33200},{"d":"2026-03-03","o":1.53,"h":1.55,"l":1.49,"c":1.54,"v":29900},{"d":"2026-03-04","o":1.6,"h":1.64,"l":1.47,"c":1.51,"v":49000},{"d":"2026-03-05","o":1.45,"h":1.54,"l":1.41,"c":1.47,"v":36500},{"d":"2026-03-06","o":1.44,"h":1.44,"l":1.36,"c":1.38,"v":24700},{"d":"2026-03-09","o":1.37,"h":1.49,"l":1.32,"c":1.48,"v":22300},{"d":"2026-03-10","o":1.48,"h":1.6,"l":1.45,"c":1.53,"v":25100},{"d":"2026-03-11","o":1.52,"h":1.58,"l":1.52,"c":1.53,"v":11900},{"d":"2026-03-12","o":1.67,"h":1.67,"l":1.46,"c":1.46,"v":31800},{"d":"2026-03-13","o":1.46,"h":1.49,"l":1.41,"c":1.41,"v":10900},{"d":"2026-03-16","o":1.45,"h":1.49,"l":1.4,"c":1.43,"v":18700},{"d":"2026-03-17","o":1.41,"h":1.53,"l":1.39,"c":1.46,"v":21000},{"d":"2026-03-18","o":1.44,"h":1.55,"l":1.44,"c":1.46,"v":18500},{"d":"2026-03-19","o":1.42,"h":1.5,"l":1.41,"c":1.45,"v":16300},{"d":"2026-03-20","o":1.47,"h":1.49,"l":1.45,"c":1.47,"v":62000},{"d":"2026-03-23","o":1.45,"h":1.7,"l":1.45,"c":1.6,"v":46100},{"d":"2026-03-24","o":1.57,"h":1.63,"l":1.45,"c":1.46,"v":45300},{"d":"2026-03-25","o":1.54,"h":1.54,"l":1.43,"c":1.44,"v":24700},{"d":"2026-03-26","o":1.41,"h":1.45,"l":1.33,"c":1.38,"v":20200},{"d":"2026-03-27","o":1.38,"h":1.39,"l":1.35,"c":1.39,"v":10100},{"d":"2026-03-30","o":1.36,"h":1.43,"l":1.35,"c":1.35,"v":18700},{"d":"2026-03-31","o":1.33,"h":1.43,"l":1.31,"c":1.39,"v":15005},{"d":"2026-04-01","o":1.38,"h":1.45,"l":1.38,"c":1.44,"v":9417},{"d":"2026-04-02","o":1.44,"h":1.45,"l":1.42,"c":1.44,"v":5805},{"d":"2026-04-06","o":1.49,"h":1.54,"l":1.42,"c":1.49,"v":25100},{"d":"2026-04-07","o":1.47,"h":1.49,"l":1.42,"c":1.48,"v":15793},{"d":"2026-04-08","o":1.73,"h":1.84,"l":1.58,"c":1.65,"v":163096},{"d":"2026-04-09","o":1.71,"h":1.71,"l":1.61,"c":1.69,"v":20930},{"d":"2026-04-10","o":1.71,"h":1.72,"l":1.62,"c":1.62,"v":9524},{"d":"2026-04-13","o":1.6,"h":1.68,"l":1.59,"c":1.64,"v":8859},{"d":"2026-04-14","o":1.64,"h":1.65,"l":1.55,"c":1.65,"v":16642},{"d":"2026-04-15","o":1.63,"h":1.66,"l":1.57,"c":1.61,"v":24400},{"d":"2026-04-16","o":1.61,"h":1.66,"l":1.54,"c":1.66,"v":16203},{"d":"2026-04-17","o":1.66,"h":1.97,"l":1.66,"c":1.97,"v":112893},{"d":"2026-04-20","o":1.91,"h":1.91,"l":1.77,"c":1.79,"v":19454},{"d":"2026-04-21","o":1.82,"h":1.94,"l":1.81,"c":1.88,"v":11701},{"d":"2026-04-22","o":1.82,"h":1.87,"l":1.82,"c":1.85,"v":10412},{"d":"2026-04-23","o":1.85,"h":1.92,"l":1.78,"c":1.78,"v":26164},{"d":"2026-04-24","o":1.82,"h":1.84,"l":1.77,"c":1.77,"v":14896},{"d":"2026-04-27","o":1.82,"h":1.85,"l":1.77,"c":1.84,"v":13627},{"d":"2026-04-28","o":1.85,"h":1.85,"l":1.78,"c":1.8,"v":10196},{"d":"2026-04-29","o":1.89,"h":1.89,"l":1.72,"c":1.72,"v":23483},{"d":"2026-04-30","o":1.72,"h":1.78,"l":1.66,"c":1.74,"v":27290},{"d":"2026-05-01","o":1.74,"h":1.8,"l":1.7,"c":1.72,"v":12730},{"d":"2026-05-04","o":1.73,"h":1.76,"l":1.71,"c":1.71,"v":11518},{"d":"2026-05-05","o":1.7,"h":1.78,"l":1.7,"c":1.73,"v":3477},{"d":"2026-05-06","o":1.74,"h":1.78,"l":1.68,"c":1.77,"v":10070},{"d":"2026-05-07","o":1.74,"h":1.79,"l":1.74,"c":1.75,"v":4924},{"d":"2026-05-08","o":1.77,"h":1.77,"l":1.7,"c":1.7,"v":5515},{"d":"2026-05-11","o":1.69,"h":1.75,"l":1.67,"c":1.74,"v":16654},{"d":"2026-05-12","o":1.74,"h":1.74,"l":1.68,"c":1.68,"v":16215},{"d":"2026-05-13","o":1.67,"h":1.75,"l":1.65,"c":1.71,"v":13344},{"d":"2026-05-14","o":1.75,"h":1.78,"l":1.71,"c":1.72,"v":45578},{"d":"2026-05-15","o":1.72,"h":1.75,"l":1.7,"c":1.7,"v":5653},{"d":"2026-05-18","o":1.7,"h":1.74,"l":1.63,"c":1.66,"v":19298},{"d":"2026-05-19","o":1.68,"h":1.68,"l":1.51,"c":1.55,"v":42115}]