[{"d":"2020-10-16","o":435,"h":437.5,"l":340.75,"c":371.25,"v":110456},{"d":"2020-10-19","o":368.5,"h":375,"l":350,"c":369,"v":13696},{"d":"2020-10-20","o":363.25,"h":373.25,"l":320.5,"c":330,"v":25828},{"d":"2020-10-21","o":335.5,"h":375,"l":326,"c":373.5,"v":12920},{"d":"2020-10-22","o":366.25,"h":386.5,"l":362.75,"c":376.75,"v":13140},{"d":"2020-10-23","o":384.5,"h":384.5,"l":365.5,"c":377.5,"v":7872},{"d":"2020-10-26","o":365.5,"h":374.25,"l":361.25,"c":370,"v":5248},{"d":"2020-10-27","o":366.25,"h":395.5,"l":357.5,"c":387.5,"v":10992},{"d":"2020-10-28","o":381.25,"h":398.62,"l":373,"c":378.5,"v":5572},{"d":"2020-10-29","o":380.75,"h":392.5,"l":366.25,"c":369.5,"v":5776},{"d":"2020-10-30","o":369,"h":391.5,"l":354.45,"c":373.5,"v":3480},{"d":"2020-11-02","o":373.25,"h":385.25,"l":354.25,"c":375,"v":5856},{"d":"2020-11-03","o":375,"h":381.12,"l":362.62,"c":375,"v":3824},{"d":"2020-11-04","o":376.5,"h":424.75,"l":367,"c":388.75,"v":10232},{"d":"2020-11-05","o":396.75,"h":410,"l":359.25,"c":366,"v":6760},{"d":"2020-11-06","o":370,"h":402.5,"l":356,"c":377.25,"v":7368},{"d":"2020-11-09","o":383.5,"h":458.38,"l":365.25,"c":449.5,"v":10716},{"d":"2020-11-10","o":456.75,"h":456.75,"l":397.75,"c":401,"v":6268},{"d":"2020-11-11","o":409.75,"h":447.75,"l":395.25,"c":429.25,"v":6840},{"d":"2020-11-12","o":431.25,"h":456.25,"l":405.6,"c":425.5,"v":4724},{"d":"2020-11-13","o":425.5,"h":492.75,"l":415.02,"c":492.5,"v":5140},{"d":"2020-11-16","o":493,"h":528.25,"l":493,"c":522.75,"v":4848},{"d":"2020-11-17","o":517.5,"h":520.75,"l":489.12,"c":500,"v":5208},{"d":"2020-11-18","o":500.5,"h":523.25,"l":470.25,"c":500.25,"v":5948},{"d":"2020-11-19","o":512.25,"h":562.5,"l":495,"c":497.5,"v":17812},{"d":"2020-11-20","o":502.25,"h":525.8,"l":481.25,"c":486.75,"v":5760},{"d":"2020-11-23","o":488,"h":502,"l":462.5,"c":478,"v":4844},{"d":"2020-11-24","o":478.25,"h":489.25,"l":437.75,"c":450,"v":2620},{"d":"2020-11-25","o":451,"h":466.5,"l":442.75,"c":448.75,"v":1320},{"d":"2020-11-27","o":457.5,"h":458.5,"l":437.75,"c":454,"v":900},{"d":"2020-11-30","o":453.5,"h":473.75,"l":437.5,"c":467.75,"v":3264},{"d":"2020-12-01","o":472.25,"h":489.25,"l":384.75,"c":404.5,"v":7684},{"d":"2020-12-02","o":411.5,"h":479,"l":409.75,"c":442.75,"v":5212},{"d":"2020-12-03","o":450,"h":473.5,"l":409.25,"c":422.75,"v":5604},{"d":"2020-12-04","o":430.75,"h":437.25,"l":416.75,"c":429.5,"v":6200},{"d":"2020-12-07","o":431,"h":487.5,"l":431,"c":469.75,"v":11976},{"d":"2020-12-08","o":478,"h":531,"l":476.62,"c":499,"v":10224},{"d":"2020-12-09","o":497.5,"h":525.45,"l":489.5,"c":495.5,"v":5244},{"d":"2020-12-10","o":492.75,"h":513.25,"l":475.25,"c":504.25,"v":4040},{"d":"2020-12-11","o":497.75,"h":561.25,"l":475.25,"c":553,"v":4368},{"d":"2020-12-14","o":557.75,"h":717.25,"l":548.4,"c":595,"v":16500},{"d":"2020-12-15","o":596,"h":642.4,"l":570,"c":572.25,"v":8780},{"d":"2020-12-16","o":568,"h":657.75,"l":562.75,"c":604,"v":20280},{"d":"2020-12-17","o":609.25,"h":643.75,"l":554.25,"c":622.75,"v":21588},{"d":"2020-12-18","o":631.25,"h":661.75,"l":607.75,"c":641.75,"v":81584},{"d":"2020-12-21","o":641.75,"h":670,"l":616.5,"c":667,"v":14088},{"d":"2020-12-22","o":674.5,"h":677.75,"l":652,"c":671.75,"v":14896},{"d":"2020-12-23","o":670.5,"h":891.75,"l":670.5,"c":818.5,"v":8504},{"d":"2020-12-24","o":813.25,"h":847.25,"l":715,"c":721.25,"v":2560},{"d":"2020-12-28","o":732.5,"h":787.88,"l":700,"c":715,"v":4936},{"d":"2020-12-29","o":715,"h":715,"l":626.25,"c":656,"v":8724},{"d":"2020-12-30","o":650.5,"h":667.75,"l":633.5,"c":649.75,"v":2024},{"d":"2020-12-31","o":647.75,"h":712,"l":642.75,"c":691.25,"v":5472},{"d":"2021-01-04","o":701.25,"h":724.88,"l":649.75,"c":673.75,"v":8512},{"d":"2021-01-05","o":665.5,"h":725.75,"l":659.5,"c":703.5,"v":5948},{"d":"2021-01-06","o":703.75,"h":777.85,"l":679.62,"c":752,"v":2824},{"d":"2021-01-07","o":781.5,"h":811,"l":774.62,"c":790.75,"v":2168},{"d":"2021-01-08","o":784,"h":819.5,"l":758.75,"c":793,"v":2928},{"d":"2021-01-11","o":780,"h":805.5,"l":751.25,"c":781.75,"v":944},{"d":"2021-01-12","o":776.75,"h":801.75,"l":757.25,"c":796,"v":1192},{"d":"2021-01-13","o":798.75,"h":855,"l":783,"c":834.25,"v":2460},{"d":"2021-01-14","o":869.5,"h":914.5,"l":843.75,"c":853.5,"v":2336},{"d":"2021-01-15","o":842.5,"h":860.72,"l":766.25,"c":790.5,"v":2340},{"d":"2021-01-19","o":797.5,"h":851.5,"l":772.75,"c":778.25,"v":1668},{"d":"2021-01-20","o":794.5,"h":937.75,"l":728.25,"c":873.5,"v":9516},{"d":"2021-01-21","o":870,"h":913.5,"l":825,"c":855,"v":1916},{"d":"2021-01-22","o":851.5,"h":851.5,"l":805.5,"c":821.25,"v":3004},{"d":"2021-01-25","o":837.5,"h":837.5,"l":736.75,"c":760,"v":1636},{"d":"2021-01-26","o":760,"h":769.3,"l":727.25,"c":744,"v":1516},{"d":"2021-01-27","o":725,"h":747.5,"l":634.75,"c":664.25,"v":3172},{"d":"2021-01-28","o":661.75,"h":702.75,"l":577.75,"c":659.5,"v":7068},{"d":"2021-01-29","o":650.25,"h":726.5,"l":632,"c":704.25,"v":2960},{"d":"2021-02-01","o":726.25,"h":774.5,"l":652.75,"c":691.75,"v":2416},{"d":"2021-02-02","o":691.5,"h":695.5,"l":616.5,"c":642.5,"v":2608},{"d":"2021-02-03","o":657.25,"h":657.25,"l":567.5,"c":574.75,"v":4612},{"d":"2021-02-04","o":584.75,"h":635.25,"l":539.5,"c":595,"v":6440},{"d":"2021-02-05","o":599.75,"h":603.88,"l":544.5,"c":576.75,"v":2320},{"d":"2021-02-08","o":569.75,"h":596.5,"l":563.5,"c":582.25,"v":1572},{"d":"2021-02-09","o":575,"h":636.75,"l":567.62,"c":631.75,"v":1656},{"d":"2021-02-10","o":638,"h":650,"l":607.5,"c":625,"v":1132},{"d":"2021-02-11","o":633.5,"h":634.58,"l":572.25,"c":583.25,"v":2412},{"d":"2021-02-12","o":584.5,"h":648,"l":584.5,"c":630.75,"v":1820},{"d":"2021-02-16","o":661.5,"h":793.38,"l":656.25,"c":764,"v":5368},{"d":"2021-02-17","o":800.25,"h":875,"l":705.75,"c":759.75,"v":5572},{"d":"2021-02-18","o":753.5,"h":791.75,"l":710.75,"c":732,"v":3280},{"d":"2021-02-19","o":734,"h":787.25,"l":712.5,"c":745,"v":2500},{"d":"2021-02-22","o":745,"h":773,"l":703.75,"c":729.75,"v":3520},{"d":"2021-02-23","o":726.5,"h":729.25,"l":633.25,"c":683.25,"v":4180},{"d":"2021-02-24","o":679.75,"h":697.92,"l":639,"c":645.75,"v":2208},{"d":"2021-02-25","o":647.5,"h":721.75,"l":628,"c":701.5,"v":2960},{"d":"2021-02-26","o":702.75,"h":731.5,"l":641,"c":718.5,"v":3400},{"d":"2021-03-01","o":725.75,"h":757.5,"l":698.5,"c":730,"v":2056},{"d":"2021-03-02","o":730.5,"h":730.5,"l":603.5,"c":619.5,"v":3580},{"d":"2021-03-03","o":617.25,"h":632.12,"l":600,"c":603.5,"v":1772},{"d":"2021-03-04","o":600,"h":606.25,"l":529.75,"c":538.5,"v":2404},{"d":"2021-03-05","o":536.75,"h":562.75,"l":500,"c":560.25,"v":2172},{"d":"2021-03-08","o":552.5,"h":589.38,"l":536.5,"c":578,"v":2692},{"d":"2021-03-09","o":578,"h":650.75,"l":578,"c":619.5,"v":1744},{"d":"2021-03-10","o":624.5,"h":641,"l":559.5,"c":580,"v":2696},{"d":"2021-03-11","o":582.5,"h":596.38,"l":562.5,"c":596,"v":1336},{"d":"2021-03-12","o":622.25,"h":660,"l":595.5,"c":653.5,"v":1496},{"d":"2021-03-15","o":642.75,"h":656,"l":589.5,"c":649.25,"v":1500},{"d":"2021-03-16","o":663.25,"h":667.75,"l":618.75,"c":650.25,"v":1832},{"d":"2021-03-17","o":645.5,"h":653.75,"l":618.62,"c":633.25,"v":1008},{"d":"2021-03-18","o":631.5,"h":647.85,"l":598.75,"c":612,"v":2016},{"d":"2021-03-19","o":611,"h":649.25,"l":565.5,"c":603.75,"v":5872},{"d":"2021-03-22","o":594,"h":598.72,"l":555.25,"c":566.75,"v":1364},{"d":"2021-03-23","o":558.25,"h":570.5,"l":519,"c":532,"v":1596},{"d":"2021-03-24","o":562.25,"h":562.25,"l":477.75,"c":480,"v":1924},{"d":"2021-03-25","o":475,"h":520,"l":464,"c":504,"v":1452},{"d":"2021-03-26","o":502,"h":514.45,"l":463,"c":477.5,"v":1856},{"d":"2021-03-29","o":473,"h":492.75,"l":442,"c":481.25,"v":1460},{"d":"2021-03-30","o":479.5,"h":545.5,"l":459.38,"c":521.75,"v":2708},{"d":"2021-03-31","o":530,"h":568.5,"l":488.62,"c":568.5,"v":3292},{"d":"2021-04-01","o":565.75,"h":565.75,"l":537.25,"c":550,"v":7336},{"d":"2021-04-05","o":552.5,"h":580,"l":538.25,"c":563.5,"v":2904},{"d":"2021-04-06","o":566.5,"h":577.75,"l":553.25,"c":566.5,"v":1376},{"d":"2021-04-07","o":557.75,"h":570,"l":509.5,"c":514.75,"v":1992},{"d":"2021-04-08","o":517.25,"h":551,"l":484.75,"c":507.5,"v":1080},{"d":"2021-04-09","o":511.5,"h":552,"l":496.25,"c":536.75,"v":1712},{"d":"2021-04-12","o":542.75,"h":552.5,"l":516.75,"c":533.5,"v":1820},{"d":"2021-04-13","o":532,"h":541.12,"l":502.38,"c":515,"v":1064},{"d":"2021-04-14","o":499.5,"h":546.75,"l":499.5,"c":539.5,"v":4200},{"d":"2021-04-15","o":551,"h":569.75,"l":532.5,"c":557.5,"v":1500},{"d":"2021-04-16","o":569,"h":594.5,"l":521.75,"c":540.25,"v":1816},{"d":"2021-04-19","o":537,"h":559,"l":513,"c":538.5,"v":2244},{"d":"2021-04-20","o":535,"h":589.5,"l":492,"c":580.75,"v":2440},{"d":"2021-04-21","o":581.75,"h":621,"l":571.5,"c":614.5,"v":3096},{"d":"2021-04-22","o":609.5,"h":672.5,"l":600.5,"c":650.75,"v":2804},{"d":"2021-04-23","o":660.25,"h":660.25,"l":605.25,"c":611.75,"v":2156},{"d":"2021-04-26","o":617,"h":750,"l":585,"c":727.5,"v":3596},{"d":"2021-04-27","o":706.25,"h":712.5,"l":638.5,"c":642.75,"v":3152},{"d":"2021-04-28","o":631.5,"h":688.95,"l":615.75,"c":633.25,"v":2428},{"d":"2021-04-29","o":629.75,"h":688.25,"l":606.75,"c":677.5,"v":2792},{"d":"2021-04-30","o":675,"h":696.75,"l":638.25,"c":643,"v":3060},{"d":"2021-05-03","o":655.5,"h":688.75,"l":638.75,"c":683.25,"v":3032},{"d":"2021-05-04","o":673.25,"h":674.62,"l":640.75,"c":649,"v":1556},{"d":"2021-05-05","o":652.75,"h":678.1,"l":633.1,"c":638.5,"v":1836},{"d":"2021-05-06","o":573.25,"h":699.5,"l":573.25,"c":677,"v":2076},{"d":"2021-05-07","o":684.75,"h":691,"l":662.75,"c":678.25,"v":1908},{"d":"2021-05-10","o":656,"h":656.5,"l":616,"c":625.75,"v":1556},{"d":"2021-05-11","o":631.25,"h":688.5,"l":570,"c":661,"v":2872},{"d":"2021-05-12","o":635,"h":660,"l":563.75,"c":565.25,"v":3436},{"d":"2021-05-13","o":562.5,"h":587.5,"l":543,"c":565.25,"v":2372},{"d":"2021-05-14","o":601.25,"h":634.25,"l":513.25,"c":529.75,"v":3536},{"d":"2021-05-17","o":544,"h":574.5,"l":525.25,"c":562.5,"v":2304},{"d":"2021-05-18","o":566.25,"h":604.75,"l":566.25,"c":581,"v":1948},{"d":"2021-05-19","o":575.75,"h":587,"l":545.5,"c":575,"v":2416},{"d":"2021-05-20","o":578.75,"h":633,"l":570.75,"c":629,"v":2860},{"d":"2021-05-21","o":643,"h":676,"l":634.75,"c":672.25,"v":3792},{"d":"2021-05-24","o":675.5,"h":725,"l":664.75,"c":701.25,"v":6096},{"d":"2021-05-25","o":710,"h":745.5,"l":710,"c":724.25,"v":5416},{"d":"2021-05-26","o":716,"h":740.62,"l":716,"c":728.75,"v":4604},{"d":"2021-05-27","o":743.25,"h":743.5,"l":725,"c":730.75,"v":8380},{"d":"2021-05-28","o":730.75,"h":744.88,"l":691.25,"c":697,"v":3280},{"d":"2021-06-01","o":698.5,"h":746,"l":687.25,"c":696.5,"v":3236},{"d":"2021-06-02","o":695.75,"h":695.75,"l":638.25,"c":673.5,"v":2812},{"d":"2021-06-03","o":664.5,"h":742,"l":664.5,"c":699.75,"v":3140},{"d":"2021-06-04","o":709.25,"h":734.5,"l":687.75,"c":731.5,"v":2784},{"d":"2021-06-07","o":728.75,"h":773,"l":720,"c":743.5,"v":4352},{"d":"2021-06-08","o":736.5,"h":815.25,"l":736.5,"c":764.5,"v":5728},{"d":"2021-06-09","o":767,"h":814.75,"l":740.25,"c":747.25,"v":5480},{"d":"2021-06-10","o":756,"h":803,"l":756,"c":793.75,"v":5920},{"d":"2021-06-11","o":785.75,"h":857.75,"l":728.5,"c":840,"v":3716},{"d":"2021-06-14","o":817,"h":839.5,"l":745.25,"c":780.25,"v":6152},{"d":"2021-06-15","o":776.75,"h":780.25,"l":692.25,"c":712,"v":5844},{"d":"2021-06-16","o":702,"h":722.5,"l":667,"c":674.5,"v":7244},{"d":"2021-06-17","o":674.5,"h":719,"l":626.5,"c":664.5,"v":8324},{"d":"2021-06-18","o":637.5,"h":658.75,"l":614.5,"c":647.25,"v":8288},{"d":"2021-06-21","o":647.5,"h":684.75,"l":645,"c":673.5,"v":8000},{"d":"2021-06-22","o":663.75,"h":663.75,"l":607,"c":621.5,"v":5256},{"d":"2021-06-23","o":630.25,"h":641,"l":590.25,"c":626.75,"v":3576},{"d":"2021-06-24","o":623.25,"h":666.5,"l":594.75,"c":646.5,"v":4148},{"d":"2021-06-25","o":654.75,"h":709.75,"l":654.75,"c":669.75,"v":45936},{"d":"2021-06-28","o":669.75,"h":679.65,"l":591,"c":593.75,"v":3884},{"d":"2021-06-29","o":550,"h":551.25,"l":506.25,"c":528.75,"v":12832},{"d":"2021-06-30","o":529,"h":547.42,"l":507,"c":509.62,"v":6844},{"d":"2021-07-01","o":459.38,"h":462.25,"l":412.75,"c":421.5,"v":90260},{"d":"2021-07-02","o":424.5,"h":453,"l":413.25,"c":443,"v":31412},{"d":"2021-07-06","o":438,"h":455.88,"l":425,"c":442,"v":13852},{"d":"2021-07-07","o":439,"h":439,"l":390.12,"c":411,"v":23520},{"d":"2021-07-08","o":412.5,"h":426,"l":388,"c":411.25,"v":20040},{"d":"2021-07-09","o":411.5,"h":425.75,"l":397.12,"c":402,"v":8592},{"d":"2021-07-12","o":402,"h":414.75,"l":385.5,"c":391.75,"v":7964},{"d":"2021-07-13","o":391.5,"h":391.5,"l":368.5,"c":377.5,"v":32392},{"d":"2021-07-14","o":381,"h":397.88,"l":370.5,"c":379.75,"v":11744},{"d":"2021-07-15","o":377.25,"h":390.25,"l":355,"c":387,"v":10844},{"d":"2021-07-16","o":390.75,"h":409.75,"l":382,"c":387.5,"v":3972},{"d":"2021-07-19","o":376,"h":388,"l":368.88,"c":376,"v":11556},{"d":"2021-07-20","o":375,"h":382.25,"l":360.75,"c":374,"v":6680},{"d":"2021-07-21","o":378.25,"h":404.5,"l":373.25,"c":396.75,"v":8404},{"d":"2021-07-22","o":396,"h":421.75,"l":382.5,"c":392.75,"v":12436},{"d":"2021-07-23","o":393.5,"h":426.75,"l":384.75,"c":413.75,"v":15920},{"d":"2021-07-26","o":409.75,"h":418.25,"l":380.25,"c":388.75,"v":12300},{"d":"2021-07-27","o":385,"h":402,"l":372.75,"c":376.25,"v":5236},{"d":"2021-07-28","o":385,"h":406.25,"l":364,"c":388.5,"v":15896},{"d":"2021-07-29","o":388.75,"h":388.75,"l":346.5,"c":366.75,"v":18740},{"d":"2021-07-30","o":367,"h":380.5,"l":357.5,"c":364.25,"v":3496},{"d":"2021-08-02","o":366.75,"h":376,"l":351.75,"c":364.5,"v":9960},{"d":"2021-08-03","o":365,"h":400,"l":352.5,"c":389,"v":15992},{"d":"2021-08-04","o":389.25,"h":419,"l":379.62,"c":388.25,"v":13844},{"d":"2021-08-05","o":390.25,"h":412.25,"l":375.25,"c":405.75,"v":6528},{"d":"2021-08-06","o":411.5,"h":411.5,"l":362.75,"c":395.75,"v":9288},{"d":"2021-08-09","o":397.75,"h":420,"l":389.8,"c":402.75,"v":8048},{"d":"2021-08-10","o":406,"h":408.5,"l":382.5,"c":391.75,"v":10380},{"d":"2021-08-11","o":395,"h":401.5,"l":381,"c":398,"v":2600},{"d":"2021-08-12","o":400.5,"h":405.7,"l":374.5,"c":393.25,"v":2972},{"d":"2021-08-13","o":395.75,"h":399.75,"l":385.5,"c":393,"v":1888},{"d":"2021-08-16","o":391,"h":394.25,"l":368.75,"c":384,"v":2636},{"d":"2021-08-17","o":380.5,"h":389.25,"l":355,"c":376.5,"v":12924},{"d":"2021-08-18","o":376.5,"h":393.5,"l":359.25,"c":377.5,"v":3140},{"d":"2021-08-19","o":373,"h":394.5,"l":368,"c":371,"v":2760},{"d":"2021-08-20","o":368.5,"h":389.02,"l":359.25,"c":379,"v":4552},{"d":"2021-08-23","o":383.25,"h":414.25,"l":375.75,"c":404.5,"v":5268},{"d":"2021-08-24","o":405.75,"h":413.75,"l":387.5,"c":397,"v":3588},{"d":"2021-08-25","o":402.5,"h":409.75,"l":394.02,"c":403.25,"v":2820},{"d":"2021-08-26","o":399.25,"h":415.75,"l":391,"c":399.5,"v":2548},{"d":"2021-08-27","o":395.75,"h":422,"l":395.75,"c":413.75,"v":3420},{"d":"2021-08-30","o":416.25,"h":422.5,"l":405.25,"c":415.5,"v":2436},{"d":"2021-08-31","o":414.75,"h":428.62,"l":403.5,"c":426.25,"v":6948},{"d":"2021-09-01","o":429.5,"h":436.25,"l":408.25,"c":414.75,"v":19996},{"d":"2021-09-02","o":419,"h":438.75,"l":411.58,"c":427,"v":9372},{"d":"2021-09-03","o":428,"h":437.5,"l":421.25,"c":426.5,"v":2640},{"d":"2021-09-07","o":429.25,"h":437.75,"l":420.25,"c":423,"v":3220},{"d":"2021-09-08","o":420.75,"h":426.38,"l":380.25,"c":382.75,"v":9260},{"d":"2021-09-09","o":387.5,"h":427,"l":387.5,"c":390,"v":7972},{"d":"2021-09-10","o":393.25,"h":405.27,"l":362.5,"c":380.5,"v":59408},{"d":"2021-09-13","o":384.5,"h":400.5,"l":379.5,"c":389.5,"v":12168},{"d":"2021-09-14","o":393.25,"h":402.5,"l":390,"c":392.25,"v":21424},{"d":"2021-09-15","o":392.75,"h":409.75,"l":392.62,"c":406.25,"v":11072},{"d":"2021-09-16","o":408.5,"h":414,"l":400.5,"c":409.5,"v":5028},{"d":"2021-09-17","o":407.75,"h":412,"l":400,"c":405.5,"v":29152},{"d":"2021-09-20","o":392.75,"h":395.25,"l":370,"c":382.5,"v":25908},{"d":"2021-09-21","o":394,"h":399.5,"l":384.5,"c":387.5,"v":5336},{"d":"2021-09-22","o":391.75,"h":393.5,"l":386.5,"c":391.25,"v":5484},{"d":"2021-09-23","o":395.25,"h":398,"l":383,"c":396,"v":3096},{"d":"2021-09-24","o":397.5,"h":402.25,"l":391.25,"c":393,"v":2600},{"d":"2021-09-27","o":389.75,"h":399.5,"l":382.5,"c":395.25,"v":8940},{"d":"2021-09-28","o":400.5,"h":405.75,"l":383.75,"c":393.75,"v":8016},{"d":"2021-09-29","o":395.5,"h":397.75,"l":376.75,"c":379,"v":3412},{"d":"2021-09-30","o":379.75,"h":394.5,"l":363.75,"c":387.75,"v":14376},{"d":"2021-10-01","o":387.75,"h":392.38,"l":375,"c":390,"v":9600},{"d":"2021-10-04","o":387,"h":387,"l":371,"c":375.25,"v":19512},{"d":"2021-10-05","o":374,"h":377.75,"l":353,"c":373.75,"v":14136},{"d":"2021-10-06","o":369,"h":375,"l":359.12,"c":361,"v":3944},{"d":"2021-10-07","o":364,"h":371.5,"l":358,"c":365.75,"v":1572},{"d":"2021-10-08","o":365.25,"h":365.25,"l":340.25,"c":346.25,"v":3512},{"d":"2021-10-11","o":344.5,"h":350,"l":337.5,"c":338.75,"v":1992},{"d":"2021-10-12","o":340.25,"h":365.75,"l":332.5,"c":359.25,"v":8028},{"d":"2021-10-13","o":363,"h":376.75,"l":362,"c":373.75,"v":3096},{"d":"2021-10-14","o":379.75,"h":399.75,"l":369,"c":387.75,"v":4080},{"d":"2021-10-15","o":401,"h":407.75,"l":381.5,"c":397.75,"v":4400},{"d":"2021-10-18","o":390.75,"h":406.25,"l":376.5,"c":393.5,"v":6200},{"d":"2021-10-19","o":396.5,"h":400,"l":375,"c":384.75,"v":4892},{"d":"2021-10-20","o":384.5,"h":400,"l":380.25,"c":388.25,"v":2956},{"d":"2021-10-21","o":387.75,"h":395.62,"l":383.12,"c":394.25,"v":1816},{"d":"2021-10-22","o":390.75,"h":396.25,"l":374,"c":393,"v":2420},{"d":"2021-10-25","o":392.25,"h":407,"l":385.25,"c":404.75,"v":2096},{"d":"2021-10-26","o":403,"h":424,"l":395.75,"c":409.5,"v":4028},{"d":"2021-10-27","o":408.5,"h":424.5,"l":386.12,"c":405,"v":4684},{"d":"2021-10-28","o":405.25,"h":419.25,"l":392,"c":406.25,"v":23092},{"d":"2021-10-29","o":408.5,"h":410.5,"l":392.75,"c":398.25,"v":2920},{"d":"2021-11-01","o":397.75,"h":420.25,"l":397.75,"c":400.5,"v":7564},{"d":"2021-11-02","o":400,"h":400,"l":384.75,"c":387.5,"v":3572},{"d":"2021-11-03","o":387.75,"h":406.88,"l":387.75,"c":393.75,"v":5368},{"d":"2021-11-04","o":399,"h":424.25,"l":381.75,"c":399,"v":10408},{"d":"2021-11-05","o":396.5,"h":428,"l":396.5,"c":421,"v":6444},{"d":"2021-11-08","o":425,"h":449.25,"l":423.75,"c":442.25,"v":7528},{"d":"2021-11-09","o":442.25,"h":446.75,"l":422.75,"c":437.5,"v":5860},{"d":"2021-11-10","o":437.5,"h":444.88,"l":415.75,"c":427.75,"v":12476},{"d":"2021-11-11","o":431.5,"h":434.75,"l":418.5,"c":419,"v":7452},{"d":"2021-11-12","o":420.5,"h":433.75,"l":398.5,"c":430.25,"v":6688},{"d":"2021-11-15","o":429.75,"h":435.75,"l":411.5,"c":421.25,"v":3072},{"d":"2021-11-16","o":419.5,"h":426.5,"l":409.75,"c":413,"v":4176},{"d":"2021-11-17","o":407.75,"h":419,"l":401.25,"c":406.75,"v":1988},{"d":"2021-11-18","o":405.75,"h":421,"l":398.75,"c":413.5,"v":3928},{"d":"2021-11-19","o":406.5,"h":416.5,"l":396,"c":400,"v":3488},{"d":"2021-11-22","o":401.25,"h":416.5,"l":380.5,"c":403.75,"v":4904},{"d":"2021-11-23","o":400.25,"h":402.5,"l":370.25,"c":395.5,"v":6248},{"d":"2021-11-24","o":395.25,"h":416.5,"l":380,"c":407.5,"v":4620},{"d":"2021-11-26","o":397.5,"h":412.5,"l":385,"c":406.75,"v":3852},{"d":"2021-11-29","o":409.75,"h":409.75,"l":379.25,"c":379.75,"v":2920},{"d":"2021-11-30","o":384.25,"h":389,"l":360.83,"c":383,"v":5764},{"d":"2021-12-01","o":387.5,"h":389.5,"l":326.75,"c":335.12,"v":12144},{"d":"2021-12-02","o":335.25,"h":346.75,"l":317.25,"c":342.5,"v":10852},{"d":"2021-12-03","o":342.5,"h":342.5,"l":318,"c":326,"v":4076},{"d":"2021-12-06","o":331.75,"h":334.75,"l":309.5,"c":317.25,"v":2108},{"d":"2021-12-07","o":323.75,"h":344.5,"l":301.25,"c":305.75,"v":14776},{"d":"2021-12-08","o":304.5,"h":329.5,"l":300,"c":318.75,"v":10196},{"d":"2021-12-09","o":312.75,"h":327.75,"l":287.75,"c":289.5,"v":3944},{"d":"2021-12-10","o":291.75,"h":311.62,"l":282.75,"c":297.5,"v":6916},{"d":"2021-12-13","o":297.25,"h":327.25,"l":284,"c":295.75,"v":5328},{"d":"2021-12-14","o":292.75,"h":305,"l":284.25,"c":289,"v":4080},{"d":"2021-12-15","o":289.25,"h":318.5,"l":277.75,"c":311.25,"v":7660},{"d":"2021-12-16","o":311,"h":315.62,"l":287.75,"c":294.25,"v":4344},{"d":"2021-12-17","o":295.75,"h":308.25,"l":289.75,"c":300.5,"v":27108},{"d":"2021-12-20","o":294.5,"h":309.75,"l":287,"c":293.75,"v":48248},{"d":"2021-12-21","o":296,"h":312.5,"l":291.5,"c":296.75,"v":3960},{"d":"2021-12-22","o":295.25,"h":300.25,"l":281.5,"c":287,"v":16592},{"d":"2021-12-23","o":289.5,"h":302.75,"l":286.75,"c":296.5,"v":6232},{"d":"2021-12-27","o":289.38,"h":312,"l":289.38,"c":309,"v":3048},{"d":"2021-12-28","o":303.25,"h":318.5,"l":302.25,"c":304.25,"v":3004},{"d":"2021-12-29","o":304,"h":310.88,"l":297.25,"c":301.25,"v":1968},{"d":"2021-12-30","o":299.5,"h":314.75,"l":298,"c":299.25,"v":7144},{"d":"2021-12-31","o":300.75,"h":306.75,"l":293.75,"c":296.75,"v":7284},{"d":"2022-01-03","o":298.25,"h":312,"l":294.25,"c":305,"v":2576},{"d":"2022-01-04","o":304.5,"h":304.5,"l":288,"c":295,"v":2852},{"d":"2022-01-05","o":292.5,"h":295.5,"l":258,"c":265.25,"v":4664},{"d":"2022-01-06","o":167.5,"h":167.5,"l":108.5,"c":114.75,"v":144400},{"d":"2022-01-07","o":111.28,"h":111.5,"l":97,"c":97.75,"v":69584},{"d":"2022-01-10","o":90,"h":98.75,"l":88.75,"c":93.25,"v":26404},{"d":"2022-01-11","o":95.5,"h":103.57,"l":90,"c":99.25,"v":55856},{"d":"2022-01-12","o":99.5,"h":100.5,"l":92.75,"c":94,"v":20728},{"d":"2022-01-13","o":95.5,"h":96,"l":83.25,"c":83.25,"v":37500},{"d":"2022-01-14","o":81.75,"h":85.25,"l":78.75,"c":85,"v":26152},{"d":"2022-01-18","o":82.5,"h":84.82,"l":77.75,"c":79,"v":22368},{"d":"2022-01-19","o":79.5,"h":84.5,"l":75.25,"c":76,"v":34448},{"d":"2022-01-20","o":76.25,"h":80,"l":75,"c":76.25,"v":25416},{"d":"2022-01-21","o":75.75,"h":79.75,"l":74,"c":75.75,"v":22084},{"d":"2022-01-24","o":74,"h":79.5,"l":71,"c":77.5,"v":29740},{"d":"2022-01-25","o":74.75,"h":77.5,"l":71.25,"c":72.75,"v":23120},{"d":"2022-01-26","o":75,"h":79.5,"l":70.5,"c":71,"v":18740},{"d":"2022-01-27","o":71.25,"h":73.5,"l":67.75,"c":68.75,"v":14252},{"d":"2022-01-28","o":68.5,"h":71.88,"l":66.75,"c":69,"v":34448},{"d":"2022-01-31","o":70,"h":80.25,"l":69,"c":79.75,"v":78148},{"d":"2022-02-01","o":81.25,"h":83,"l":78.25,"c":81.75,"v":25784},{"d":"2022-02-02","o":82.5,"h":82.5,"l":73.25,"c":73.75,"v":33228},{"d":"2022-02-03","o":71.75,"h":75.75,"l":69.5,"c":73.5,"v":33372},{"d":"2022-02-04","o":73.25,"h":78.25,"l":70.25,"c":76.5,"v":79780},{"d":"2022-02-07","o":77,"h":79.25,"l":72.12,"c":72.75,"v":13776},{"d":"2022-02-08","o":72.75,"h":72.75,"l":66.5,"c":67.75,"v":17552},{"d":"2022-02-09","o":68.75,"h":74.5,"l":65.5,"c":71.5,"v":31424},{"d":"2022-02-10","o":69.5,"h":72,"l":66.5,"c":67.75,"v":9976},{"d":"2022-02-11","o":67.25,"h":69,"l":63.75,"c":64.5,"v":13932},{"d":"2022-02-14","o":64.5,"h":66,"l":61.75,"c":62,"v":7880},{"d":"2022-02-15","o":63.5,"h":67.75,"l":62.5,"c":66,"v":7352},{"d":"2022-02-16","o":66.75,"h":67,"l":61.75,"c":63.25,"v":8308},{"d":"2022-02-17","o":61.5,"h":63.5,"l":59.5,"c":59.5,"v":9508},{"d":"2022-02-18","o":60.5,"h":62.25,"l":58.1,"c":60.5,"v":7716},{"d":"2022-02-22","o":59.25,"h":62.42,"l":58.75,"c":59.75,"v":6152},{"d":"2022-02-23","o":60,"h":61.5,"l":54.75,"c":55.25,"v":24200},{"d":"2022-02-24","o":53.25,"h":61.25,"l":52.75,"c":61,"v":9460},{"d":"2022-02-25","o":61.75,"h":62.25,"l":58.75,"c":61.75,"v":7580},{"d":"2022-02-28","o":60.75,"h":63.5,"l":59.25,"c":60.5,"v":12748},{"d":"2022-03-01","o":60.5,"h":65.5,"l":59.75,"c":65,"v":14768},{"d":"2022-03-02","o":64.75,"h":64.75,"l":59.75,"c":62.25,"v":14824},{"d":"2022-03-03","o":62,"h":65.5,"l":60.75,"c":61.25,"v":21720},{"d":"2022-03-04","o":59.75,"h":62.25,"l":56.5,"c":57.25,"v":6340},{"d":"2022-03-07","o":56.25,"h":63.5,"l":56.25,"c":61.5,"v":32048},{"d":"2022-03-08","o":62,"h":65.5,"l":58.5,"c":63.75,"v":8332},{"d":"2022-03-09","o":65,"h":67.5,"l":63.25,"c":64.25,"v":9164},{"d":"2022-03-10","o":63.25,"h":63.75,"l":59.75,"c":61.25,"v":3324},{"d":"2022-03-11","o":63.25,"h":69,"l":62.25,"c":64.75,"v":10392},{"d":"2022-03-14","o":64.5,"h":66.25,"l":60.75,"c":61.25,"v":9040},{"d":"2022-03-15","o":61.5,"h":61.5,"l":57.5,"c":59,"v":6408},{"d":"2022-03-16","o":58.75,"h":64.75,"l":58.5,"c":64.5,"v":5960},{"d":"2022-03-17","o":64.5,"h":71.25,"l":62.5,"c":68.75,"v":11528},{"d":"2022-03-18","o":68.5,"h":74,"l":68.5,"c":71.25,"v":16884},{"d":"2022-03-21","o":69.75,"h":73,"l":68.5,"c":71.25,"v":55328},{"d":"2022-03-22","o":70,"h":73.75,"l":70,"c":72.5,"v":8704},{"d":"2022-03-23","o":66.75,"h":74.75,"l":66.75,"c":69.75,"v":15204},{"d":"2022-03-24","o":70,"h":70,"l":58.75,"c":59,"v":14056},{"d":"2022-03-25","o":60.75,"h":61.5,"l":55,"c":57,"v":30148},{"d":"2022-03-28","o":56,"h":57,"l":51.25,"c":52.75,"v":8592},{"d":"2022-03-29","o":54,"h":56,"l":52.75,"c":53.38,"v":6864},{"d":"2022-03-30","o":53,"h":57.5,"l":52,"c":52,"v":10336},{"d":"2022-03-31","o":52.25,"h":55.25,"l":50.25,"c":53.75,"v":17516},{"d":"2022-04-01","o":53.25,"h":54.25,"l":49.75,"c":49.75,"v":23652},{"d":"2022-04-04","o":50,"h":54,"l":50,"c":51.75,"v":33196},{"d":"2022-04-05","o":52,"h":56,"l":52,"c":53.5,"v":17768},{"d":"2022-04-06","o":52.75,"h":52.75,"l":50.5,"c":50.75,"v":10796},{"d":"2022-04-07","o":50.75,"h":51.5,"l":48.75,"c":49.25,"v":6692},{"d":"2022-04-08","o":49.75,"h":50,"l":45,"c":45,"v":10092},{"d":"2022-04-11","o":45,"h":45.25,"l":43.2,"c":43.5,"v":7348},{"d":"2022-04-12","o":44.25,"h":45.1,"l":41,"c":41.75,"v":10260},{"d":"2022-04-13","o":41.25,"h":43,"l":40.75,"c":41.25,"v":8040},{"d":"2022-04-14","o":42,"h":42,"l":38.75,"c":38.75,"v":6072},{"d":"2022-04-18","o":38.5,"h":39.62,"l":35.5,"c":36.5,"v":8248},{"d":"2022-04-19","o":36.5,"h":38.25,"l":36.5,"c":36.75,"v":10844},{"d":"2022-04-20","o":37.25,"h":37.75,"l":35.5,"c":37.25,"v":6480},{"d":"2022-04-21","o":37.5,"h":38,"l":33.25,"c":34.75,"v":10516},{"d":"2022-04-22","o":36,"h":36.5,"l":34.5,"c":35,"v":8724},{"d":"2022-04-25","o":34.75,"h":36.25,"l":33.75,"c":34.75,"v":6980},{"d":"2022-04-26","o":34.5,"h":34.67,"l":32,"c":32.25,"v":5908},{"d":"2022-04-27","o":32,"h":34,"l":31.25,"c":31.5,"v":8644},{"d":"2022-04-28","o":32,"h":32,"l":29.25,"c":30.75,"v":7412},{"d":"2022-04-29","o":30.75,"h":32.17,"l":29.25,"c":29.5,"v":7552},{"d":"2022-05-02","o":29.5,"h":32.5,"l":29.25,"c":32.25,"v":11388},{"d":"2022-05-03","o":32.25,"h":32.25,"l":29.75,"c":31.25,"v":7284},{"d":"2022-05-04","o":30.75,"h":31.25,"l":29,"c":31,"v":10284},{"d":"2022-05-05","o":28.5,"h":28.98,"l":26.75,"c":27.5,"v":17648},{"d":"2022-05-06","o":27.75,"h":27.88,"l":25.75,"c":26,"v":8444},{"d":"2022-05-09","o":26.5,"h":28.25,"l":26,"c":27.5,"v":32444},{"d":"2022-05-10","o":27.5,"h":32.75,"l":27.5,"c":29,"v":35336},{"d":"2022-05-11","o":28.75,"h":30.75,"l":26,"c":27.25,"v":32816},{"d":"2022-05-12","o":28.25,"h":30.12,"l":25.95,"c":29.25,"v":23272},{"d":"2022-05-13","o":29.75,"h":31.25,"l":28.75,"c":29.25,"v":23252},{"d":"2022-05-16","o":28.5,"h":30.75,"l":27,"c":27.25,"v":20584},{"d":"2022-05-17","o":28,"h":29.75,"l":26.88,"c":28.75,"v":23120},{"d":"2022-05-18","o":28.5,"h":29.75,"l":27,"c":28.25,"v":29404},{"d":"2022-05-19","o":28,"h":29.25,"l":26.75,"c":27.5,"v":21708},{"d":"2022-05-20","o":27.5,"h":29.5,"l":26.5,"c":27,"v":21576},{"d":"2022-05-23","o":27.25,"h":29.5,"l":25.75,"c":29.25,"v":25644},{"d":"2022-05-24","o":28.5,"h":29.75,"l":27.5,"c":28.75,"v":10860},{"d":"2022-05-25","o":28.27,"h":30.25,"l":28,"c":29.75,"v":7248},{"d":"2022-05-26","o":30,"h":31,"l":29.5,"c":29.75,"v":3508},{"d":"2022-05-27","o":30,"h":31.75,"l":27.75,"c":31.25,"v":9844},{"d":"2022-05-31","o":31,"h":35.5,"l":30.25,"c":32.25,"v":26556},{"d":"2022-06-01","o":32.25,"h":32.75,"l":30.25,"c":30.5,"v":5064},{"d":"2022-06-02","o":30.5,"h":30.75,"l":29,"c":30.75,"v":3320},{"d":"2022-06-03","o":31.5,"h":33.5,"l":30.75,"c":32.75,"v":5940},{"d":"2022-06-06","o":33,"h":37.5,"l":32,"c":35.75,"v":20120},{"d":"2022-06-07","o":35.75,"h":41.25,"l":35.75,"c":40,"v":12948},{"d":"2022-06-08","o":40,"h":40,"l":37.5,"c":38.5,"v":9796},{"d":"2022-06-09","o":37.5,"h":38.25,"l":36.5,"c":37,"v":5320},{"d":"2022-06-10","o":36.25,"h":36.75,"l":33.75,"c":34.75,"v":5304},{"d":"2022-06-13","o":33.75,"h":34,"l":32,"c":33,"v":8376},{"d":"2022-06-14","o":32.75,"h":34.75,"l":31.25,"c":33.25,"v":6644},{"d":"2022-06-15","o":32.5,"h":34,"l":32.25,"c":32.75,"v":4512},{"d":"2022-06-16","o":32.25,"h":32.38,"l":30,"c":30.25,"v":5380},{"d":"2022-06-17","o":30.25,"h":31.25,"l":27.75,"c":27.75,"v":17712},{"d":"2022-06-21","o":29.25,"h":29.75,"l":28.25,"c":29.75,"v":9544},{"d":"2022-06-22","o":29.25,"h":31.75,"l":29.25,"c":30.25,"v":9708},{"d":"2022-06-23","o":30.5,"h":33.5,"l":30.5,"c":33.5,"v":10908},{"d":"2022-06-24","o":34.5,"h":34.5,"l":32,"c":32.75,"v":95556},{"d":"2022-06-27","o":32.5,"h":35.5,"l":30.25,"c":33.75,"v":7456},{"d":"2022-06-28","o":33.75,"h":35.5,"l":31.5,"c":32.75,"v":3228},{"d":"2022-06-29","o":33.5,"h":33.5,"l":30.75,"c":31.75,"v":5028},{"d":"2022-06-30","o":31.25,"h":31.75,"l":30,"c":30.25,"v":3768},{"d":"2022-07-01","o":30.25,"h":32,"l":29.88,"c":31.25,"v":8144},{"d":"2022-07-05","o":31.5,"h":35.5,"l":30.88,"c":35,"v":11988},{"d":"2022-07-06","o":35.5,"h":35.5,"l":33.75,"c":34.5,"v":4032},{"d":"2022-07-07","o":34.5,"h":35.25,"l":34,"c":35.25,"v":8772},{"d":"2022-07-08","o":35,"h":36.5,"l":34.25,"c":35.75,"v":7220},{"d":"2022-07-11","o":35.75,"h":36,"l":34.25,"c":34.25,"v":17784},{"d":"2022-07-12","o":35,"h":35.75,"l":34,"c":35.25,"v":14412},{"d":"2022-07-13","o":34.25,"h":39.25,"l":34.25,"c":39.25,"v":21884},{"d":"2022-07-14","o":40,"h":40,"l":37.5,"c":38.25,"v":8384},{"d":"2022-07-15","o":38.5,"h":39.25,"l":37.25,"c":39.25,"v":2392},{"d":"2022-07-18","o":39,"h":40,"l":37.75,"c":38.75,"v":2332},{"d":"2022-07-19","o":38.5,"h":40,"l":38,"c":39.25,"v":1384},{"d":"2022-07-20","o":39.5,"h":40.5,"l":39,"c":40,"v":3036},{"d":"2022-07-21","o":40,"h":40.25,"l":36.75,"c":37.5,"v":2528},{"d":"2022-07-22","o":38,"h":38,"l":35,"c":35.75,"v":2288},{"d":"2022-07-25","o":36.25,"h":36.25,"l":33.25,"c":34.5,"v":3516},{"d":"2022-07-26","o":34.47,"h":34.5,"l":32.25,"c":33.25,"v":2160},{"d":"2022-07-27","o":33.5,"h":33.5,"l":31.25,"c":32.25,"v":3172},{"d":"2022-07-28","o":32.6,"h":32.6,"l":30.5,"c":30.5,"v":3064},{"d":"2022-07-29","o":31.25,"h":31.5,"l":30,"c":31,"v":3136},{"d":"2022-08-01","o":31,"h":31.25,"l":30,"c":31,"v":4184},{"d":"2022-08-02","o":31,"h":32.5,"l":30.75,"c":31.62,"v":2840},{"d":"2022-08-03","o":34.25,"h":34.75,"l":31.75,"c":33.25,"v":3488},{"d":"2022-08-04","o":34,"h":36.75,"l":34,"c":34.75,"v":5372},{"d":"2022-08-05","o":37.5,"h":38.5,"l":35.75,"c":37.5,"v":5120},{"d":"2022-08-08","o":37.25,"h":38.5,"l":35,"c":36.25,"v":3564},{"d":"2022-08-09","o":34.75,"h":35,"l":32.5,"c":33.25,"v":3404},{"d":"2022-08-10","o":34.5,"h":34.97,"l":33,"c":33.25,"v":2836},{"d":"2022-08-11","o":35,"h":35.12,"l":33.5,"c":35,"v":5268},{"d":"2022-08-12","o":35.25,"h":36.25,"l":35,"c":35.75,"v":3716},{"d":"2022-08-15","o":36,"h":39.75,"l":35.25,"c":39,"v":8804},{"d":"2022-08-16","o":37.75,"h":39,"l":37,"c":37,"v":3688},{"d":"2022-08-17","o":37.25,"h":38,"l":35.5,"c":35.75,"v":2776},{"d":"2022-08-18","o":35.5,"h":38,"l":34.75,"c":37,"v":2376},{"d":"2022-08-19","o":36.75,"h":36.75,"l":32.5,"c":34.5,"v":4520},{"d":"2022-08-22","o":35.05,"h":36.5,"l":33.75,"c":34.5,"v":2200},{"d":"2022-08-23","o":34,"h":34.25,"l":33.25,"c":34.25,"v":1760},{"d":"2022-08-24","o":33.75,"h":35.62,"l":33.75,"c":35.25,"v":716},{"d":"2022-08-25","o":35,"h":35.5,"l":34,"c":34.75,"v":1396},{"d":"2022-08-26","o":34.75,"h":34.75,"l":32.5,"c":32.75,"v":1440},{"d":"2022-08-29","o":32.75,"h":33.25,"l":31.5,"c":32.5,"v":1712},{"d":"2022-08-30","o":32.5,"h":33.75,"l":30,"c":30.5,"v":2040},{"d":"2022-08-31","o":31.75,"h":31.75,"l":30,"c":31.25,"v":1772},{"d":"2022-09-01","o":31.5,"h":31.5,"l":28.75,"c":30.5,"v":3060},{"d":"2022-09-02","o":30,"h":31,"l":29,"c":30.5,"v":4068},{"d":"2022-09-06","o":29.75,"h":31.75,"l":29.75,"c":30.25,"v":2524},{"d":"2022-09-07","o":29.75,"h":30.5,"l":29.25,"c":29.75,"v":3388},{"d":"2022-09-08","o":29.25,"h":33.75,"l":29.25,"c":32.5,"v":3128},{"d":"2022-09-09","o":32,"h":33.95,"l":30.75,"c":33,"v":5424},{"d":"2022-09-12","o":32.5,"h":34.25,"l":31.5,"c":33.75,"v":2936},{"d":"2022-09-13","o":32.55,"h":35,"l":30.5,"c":34.75,"v":3976},{"d":"2022-09-14","o":34.25,"h":34.25,"l":32.75,"c":33.5,"v":1632},{"d":"2022-09-15","o":33.6,"h":33.6,"l":32.25,"c":33.25,"v":1244},{"d":"2022-09-16","o":32.5,"h":32.75,"l":28.75,"c":29.25,"v":13252},{"d":"2022-09-19","o":29.75,"h":30.25,"l":28.25,"c":29,"v":4112},{"d":"2022-09-20","o":28.88,"h":29.25,"l":28,"c":28.5,"v":3244},{"d":"2022-09-21","o":28.75,"h":29.25,"l":28,"c":28.25,"v":2532},{"d":"2022-09-22","o":28.5,"h":28.5,"l":26.75,"c":27.5,"v":2344},{"d":"2022-09-23","o":28,"h":28.75,"l":25.75,"c":26.5,"v":5308},{"d":"2022-09-26","o":27.25,"h":27.5,"l":24.5,"c":25,"v":5040},{"d":"2022-09-27","o":27,"h":28.75,"l":25.5,"c":26.5,"v":1576},{"d":"2022-09-28","o":26.5,"h":28.5,"l":26.5,"c":27.5,"v":2616},{"d":"2022-09-29","o":27.5,"h":28,"l":26.5,"c":26.5,"v":2124},{"d":"2022-09-30","o":27.5,"h":28,"l":26.75,"c":27.5,"v":1388},{"d":"2022-10-03","o":28.75,"h":28.75,"l":26.75,"c":27,"v":2076},{"d":"2022-10-04","o":28.25,"h":28.5,"l":27,"c":27.5,"v":2056},{"d":"2022-10-05","o":27,"h":27.75,"l":26.5,"c":27.25,"v":3556},{"d":"2022-10-06","o":28.5,"h":28.5,"l":26.88,"c":27.75,"v":1296},{"d":"2022-10-07","o":28.75,"h":28.75,"l":26.25,"c":27,"v":2352},{"d":"2022-10-10","o":28.25,"h":28.75,"l":26.62,"c":28,"v":4704},{"d":"2022-10-11","o":27.5,"h":28,"l":26.75,"c":26.75,"v":1972},{"d":"2022-10-12","o":26.75,"h":28.5,"l":26.25,"c":27.75,"v":5832},{"d":"2022-10-13","o":27.5,"h":28.75,"l":26.88,"c":28,"v":3712},{"d":"2022-10-14","o":29,"h":29,"l":27.25,"c":27.5,"v":2220},{"d":"2022-10-17","o":29,"h":29,"l":26.75,"c":26.75,"v":2540},{"d":"2022-10-18","o":26.83,"h":27.5,"l":26.75,"c":27.5,"v":2068},{"d":"2022-10-19","o":26.92,"h":27,"l":26.25,"c":26.75,"v":1132},{"d":"2022-10-20","o":26.75,"h":27.5,"l":26.25,"c":27.25,"v":1428},{"d":"2022-10-21","o":26.75,"h":27.75,"l":26,"c":26,"v":1964},{"d":"2022-10-24","o":26,"h":26.6,"l":25.25,"c":25.75,"v":2360},{"d":"2022-10-25","o":26.75,"h":26.75,"l":25.25,"c":25.25,"v":1148},{"d":"2022-10-26","o":26.25,"h":27.25,"l":25.5,"c":26.5,"v":2388},{"d":"2022-10-27","o":26.25,"h":27.25,"l":26,"c":26.25,"v":780},{"d":"2022-10-28","o":25.5,"h":26.65,"l":25.5,"c":26.25,"v":2296},{"d":"2022-10-31","o":26.25,"h":26.95,"l":25.75,"c":26.25,"v":924},{"d":"2022-11-01","o":27,"h":27.25,"l":26,"c":26.25,"v":1644},{"d":"2022-11-02","o":27,"h":27.75,"l":25.75,"c":26.75,"v":2484},{"d":"2022-11-03","o":26.25,"h":27,"l":25.75,"c":26.25,"v":840},{"d":"2022-11-04","o":26.67,"h":27.75,"l":23.7,"c":24.75,"v":10156},{"d":"2022-11-07","o":25.5,"h":25.5,"l":24.25,"c":24.65,"v":1876},{"d":"2022-11-08","o":24.38,"h":24.9,"l":22.95,"c":23.55,"v":3300},{"d":"2022-11-09","o":23.25,"h":23.25,"l":21.5,"c":22.35,"v":3536},{"d":"2022-11-10","o":24.58,"h":24.65,"l":22.25,"c":23.35,"v":2288},{"d":"2022-11-11","o":24.2,"h":27.5,"l":23,"c":27,"v":9708},{"d":"2022-11-14","o":26.25,"h":27.75,"l":25,"c":26.75,"v":2336},{"d":"2022-11-15","o":28,"h":28,"l":25.25,"c":25.5,"v":5160},{"d":"2022-11-16","o":25.25,"h":26.25,"l":22.5,"c":24.12,"v":2660},{"d":"2022-11-17","o":25.75,"h":27,"l":24.25,"c":26,"v":2076},{"d":"2022-11-18","o":26.25,"h":27.12,"l":23.75,"c":25.12,"v":2992},{"d":"2022-11-21","o":24,"h":25.5,"l":23.75,"c":23.75,"v":1596},{"d":"2022-11-22","o":24,"h":25,"l":23.5,"c":23.75,"v":1872},{"d":"2022-11-23","o":24.95,"h":26,"l":23,"c":26,"v":2992},{"d":"2022-11-25","o":25.75,"h":25.75,"l":23.95,"c":24.75,"v":1608},{"d":"2022-11-28","o":24.75,"h":26,"l":23.75,"c":24,"v":2504},{"d":"2022-11-29","o":24.5,"h":25.75,"l":23.33,"c":23.75,"v":2260},{"d":"2022-11-30","o":25,"h":25,"l":23.4,"c":25,"v":1740},{"d":"2022-12-01","o":24.25,"h":26,"l":23.5,"c":24.12,"v":856},{"d":"2022-12-02","o":24.5,"h":24.5,"l":23.17,"c":24,"v":2204},{"d":"2022-12-05","o":24.25,"h":25.75,"l":23.05,"c":23.05,"v":3060},{"d":"2022-12-06","o":24.1,"h":25,"l":21.75,"c":22.52,"v":4528},{"d":"2022-12-07","o":24.38,"h":24.38,"l":23,"c":23,"v":820},{"d":"2022-12-08","o":24.38,"h":24.38,"l":22.5,"c":22.83,"v":4952},{"d":"2022-12-09","o":23.25,"h":23.75,"l":23,"c":23.38,"v":3220},{"d":"2022-12-12","o":24,"h":24,"l":22.5,"c":23.35,"v":2760},{"d":"2022-12-13","o":24.38,"h":26.25,"l":23.52,"c":26.25,"v":5108},{"d":"2022-12-14","o":26.75,"h":26.75,"l":25,"c":25,"v":1836},{"d":"2022-12-15","o":25,"h":26.75,"l":23,"c":23.75,"v":5696},{"d":"2022-12-16","o":24.25,"h":25.5,"l":22.33,"c":22.33,"v":19692},{"d":"2022-12-19","o":25,"h":27,"l":23.5,"c":25.25,"v":10772},{"d":"2022-12-20","o":25.25,"h":26.75,"l":24.05,"c":25.25,"v":3988},{"d":"2022-12-21","o":25,"h":25.75,"l":22.75,"c":23.5,"v":11080},{"d":"2022-12-22","o":23.25,"h":25,"l":21.92,"c":23.75,"v":7836},{"d":"2022-12-23","o":23.27,"h":23.55,"l":22,"c":22.75,"v":5836},{"d":"2022-12-27","o":22.5,"h":24.5,"l":21.83,"c":24,"v":23808},{"d":"2022-12-28","o":24,"h":24.25,"l":21.5,"c":22.5,"v":35564},{"d":"2022-12-29","o":21.75,"h":25,"l":21,"c":24.9,"v":14748},{"d":"2022-12-30","o":23.35,"h":24,"l":21.25,"c":23.83,"v":27236},{"d":"2023-01-03","o":24.5,"h":24.5,"l":22,"c":23.5,"v":9372},{"d":"2023-01-04","o":23.02,"h":24,"l":22,"c":23.5,"v":2636},{"d":"2023-01-05","o":24,"h":25.75,"l":24,"c":24.75,"v":10572},{"d":"2023-01-06","o":29.5,"h":34.5,"l":27,"c":32.75,"v":170444},{"d":"2023-01-09","o":33.75,"h":35.75,"l":29.75,"c":32.5,"v":40464},{"d":"2023-01-10","o":32.75,"h":40,"l":31.75,"c":39.5,"v":38752},{"d":"2023-01-11","o":39.75,"h":41.5,"l":34.95,"c":41,"v":48588},{"d":"2023-01-12","o":42,"h":42.5,"l":36,"c":36,"v":33956},{"d":"2023-01-13","o":35.5,"h":42.5,"l":31.25,"c":41,"v":30600},{"d":"2023-01-17","o":44.75,"h":60.25,"l":44.25,"c":50.5,"v":191116},{"d":"2023-01-18","o":51.25,"h":53.75,"l":49,"c":52.75,"v":55552},{"d":"2023-01-19","o":51.5,"h":53.25,"l":49,"c":50.75,"v":17848},{"d":"2023-01-20","o":49.75,"h":52.5,"l":49.25,"c":51.5,"v":9488},{"d":"2023-01-23","o":50.75,"h":52,"l":47.5,"c":48.25,"v":16944},{"d":"2023-01-24","o":48.5,"h":50.25,"l":43.75,"c":45.25,"v":22404},{"d":"2023-01-25","o":44.75,"h":48,"l":44.5,"c":47,"v":5004},{"d":"2023-01-26","o":47.25,"h":47.75,"l":46,"c":47.25,"v":4400},{"d":"2023-01-27","o":48.25,"h":49.5,"l":46,"c":47.25,"v":5012},{"d":"2023-01-30","o":46.25,"h":49.5,"l":45.83,"c":46.75,"v":5268},{"d":"2023-01-31","o":46.75,"h":49.5,"l":46.5,"c":48.5,"v":5684},{"d":"2023-02-01","o":48.5,"h":52.5,"l":47.25,"c":51.25,"v":14472},{"d":"2023-02-02","o":51.5,"h":51.5,"l":45,"c":48,"v":17616},{"d":"2023-02-03","o":47,"h":47.75,"l":43.75,"c":43.75,"v":7380},{"d":"2023-02-06","o":45.5,"h":45.5,"l":42.5,"c":44,"v":4284},{"d":"2023-02-07","o":44.25,"h":47.5,"l":44,"c":46.25,"v":5652},{"d":"2023-02-08","o":45,"h":48.5,"l":44.5,"c":46.5,"v":3480},{"d":"2023-02-09","o":47.5,"h":47.5,"l":42,"c":42.75,"v":4368},{"d":"2023-02-10","o":42,"h":43,"l":37.75,"c":38,"v":10056},{"d":"2023-02-13","o":38.75,"h":39,"l":35.5,"c":38,"v":6520},{"d":"2023-02-14","o":37.25,"h":40.75,"l":37,"c":40.75,"v":2368},{"d":"2023-02-15","o":40.25,"h":40.5,"l":37.5,"c":40.5,"v":1644},{"d":"2023-02-16","o":40.75,"h":46,"l":40.25,"c":42,"v":6240},{"d":"2023-02-17","o":41,"h":44.75,"l":40,"c":42.5,"v":5412},{"d":"2023-02-21","o":42.5,"h":42.5,"l":40.1,"c":41.5,"v":1844},{"d":"2023-02-22","o":41,"h":42.5,"l":38.5,"c":41.25,"v":4064},{"d":"2023-02-23","o":40.75,"h":42.75,"l":38.75,"c":41,"v":7748},{"d":"2023-02-24","o":39.75,"h":44,"l":37.5,"c":39,"v":2444},{"d":"2023-02-27","o":39.25,"h":41,"l":37.5,"c":39.25,"v":2000},{"d":"2023-02-28","o":39.5,"h":39.5,"l":36.5,"c":36.5,"v":2700},{"d":"2023-03-01","o":36.25,"h":43,"l":36.15,"c":37.75,"v":5596},{"d":"2023-03-02","o":36.5,"h":39,"l":36.25,"c":36.88,"v":2256},{"d":"2023-03-03","o":36.25,"h":39.12,"l":35.5,"c":37.75,"v":4392},{"d":"2023-03-06","o":37.75,"h":38.25,"l":36.5,"c":37.5,"v":1636},{"d":"2023-03-07","o":38,"h":38.75,"l":35.25,"c":37,"v":2288},{"d":"2023-03-08","o":37.75,"h":37.75,"l":35.25,"c":36.25,"v":1404},{"d":"2023-03-09","o":36,"h":36.25,"l":30.25,"c":34,"v":5284},{"d":"2023-03-10","o":32.75,"h":37.25,"l":32,"c":33,"v":6440},{"d":"2023-03-13","o":32.25,"h":37.75,"l":30.25,"c":32.5,"v":27112},{"d":"2023-03-14","o":32.5,"h":35,"l":32.5,"c":34,"v":3980},{"d":"2023-03-15","o":32.65,"h":35,"l":32.5,"c":33.5,"v":1664},{"d":"2023-03-16","o":33.75,"h":34,"l":32.5,"c":33,"v":1536},{"d":"2023-03-17","o":32.5,"h":33.75,"l":30.75,"c":33,"v":4976},{"d":"2023-03-20","o":34,"h":34,"l":31.25,"c":31.5,"v":1496},{"d":"2023-03-21","o":31.75,"h":31.75,"l":29.3,"c":30,"v":3056},{"d":"2023-03-22","o":29.75,"h":31.75,"l":29,"c":29,"v":3444},{"d":"2023-03-23","o":30,"h":31,"l":28.25,"c":28.25,"v":2552},{"d":"2023-03-24","o":28.25,"h":29,"l":27.25,"c":28.25,"v":1380},{"d":"2023-03-27","o":28,"h":31.75,"l":26.5,"c":29,"v":2992},{"d":"2023-03-28","o":28.25,"h":29.75,"l":27.5,"c":27.75,"v":2604},{"d":"2023-03-29","o":28.5,"h":29.75,"l":26.5,"c":27.88,"v":1764},{"d":"2023-03-30","o":28,"h":29.5,"l":25,"c":26,"v":2256},{"d":"2023-03-31","o":26,"h":28.2,"l":21.85,"c":21.85,"v":23972},{"d":"2023-04-03","o":22.5,"h":24.52,"l":22.25,"c":22.3,"v":6140},{"d":"2023-04-04","o":22.5,"h":23,"l":22.25,"c":22.7,"v":928},{"d":"2023-04-05","o":23,"h":24.45,"l":21.55,"c":22.67,"v":972},{"d":"2023-04-06","o":22,"h":23.5,"l":21.5,"c":22.5,"v":1064},{"d":"2023-04-10","o":23.1,"h":23.5,"l":21.75,"c":22.3,"v":2328},{"d":"2023-04-11","o":23.2,"h":23.33,"l":22.25,"c":22.5,"v":2168},{"d":"2023-04-12","o":22.5,"h":24.12,"l":22.5,"c":22.75,"v":1680},{"d":"2023-04-13","o":23.75,"h":24.75,"l":22.75,"c":24.1,"v":2968},{"d":"2023-04-14","o":24.25,"h":25.75,"l":22.55,"c":23.25,"v":2620},{"d":"2023-04-17","o":22.75,"h":24.77,"l":22.55,"c":22.9,"v":3836},{"d":"2023-04-18","o":24,"h":24.7,"l":23.25,"c":23.77,"v":1516},{"d":"2023-04-19","o":23.98,"h":24.75,"l":23.5,"c":24.73,"v":2748},{"d":"2023-04-20","o":24.75,"h":31,"l":24.75,"c":27.5,"v":11864},{"d":"2023-04-21","o":26.75,"h":27.45,"l":25,"c":25.25,"v":2408},{"d":"2023-04-24","o":25.75,"h":26.58,"l":24.75,"c":25.12,"v":4412},{"d":"2023-04-25","o":25.3,"h":27,"l":24.75,"c":25.75,"v":1292},{"d":"2023-04-26","o":25.75,"h":27,"l":25.75,"c":25.88,"v":596},{"d":"2023-04-27","o":25.75,"h":27.75,"l":25.25,"c":26.75,"v":2812},{"d":"2023-04-28","o":25.75,"h":30.5,"l":25.75,"c":29,"v":3004},{"d":"2023-05-01","o":30.25,"h":33.5,"l":29.5,"c":31.75,"v":3092},{"d":"2023-05-02","o":32.25,"h":32.25,"l":29.25,"c":30.25,"v":3612},{"d":"2023-05-03","o":31.25,"h":34,"l":30,"c":32.75,"v":2964},{"d":"2023-05-04","o":31.75,"h":34.5,"l":30.25,"c":34,"v":3228},{"d":"2023-05-05","o":32.25,"h":33.5,"l":30.5,"c":31,"v":4620},{"d":"2023-05-08","o":31,"h":31.25,"l":29.75,"c":30.75,"v":1764},{"d":"2023-05-09","o":31,"h":31.25,"l":30,"c":30.75,"v":1836},{"d":"2023-05-10","o":30.75,"h":31.25,"l":30,"c":30,"v":1000},{"d":"2023-05-11","o":31.25,"h":31.25,"l":28,"c":28,"v":1316},{"d":"2023-05-12","o":27.25,"h":28.5,"l":25.75,"c":27.25,"v":34516},{"d":"2023-05-15","o":32.5,"h":33.5,"l":28.75,"c":32.5,"v":221260},{"d":"2023-05-16","o":30.5,"h":31.75,"l":27.5,"c":28.75,"v":19964},{"d":"2023-05-17","o":27.5,"h":31.25,"l":27.5,"c":29.75,"v":10440},{"d":"2023-05-18","o":29,"h":30,"l":27.5,"c":27.75,"v":8040},{"d":"2023-05-19","o":27.48,"h":28.3,"l":25.75,"c":25.75,"v":7516},{"d":"2023-05-22","o":28.25,"h":29.25,"l":25.5,"c":26.5,"v":10340},{"d":"2023-05-23","o":26.5,"h":29.5,"l":26.5,"c":26.75,"v":8332},{"d":"2023-05-24","o":26.75,"h":28,"l":26.25,"c":27.75,"v":3952},{"d":"2023-05-25","o":27.75,"h":28,"l":27,"c":27.5,"v":2852},{"d":"2023-05-26","o":27.75,"h":28,"l":27.25,"c":28,"v":1300},{"d":"2023-05-30","o":27.75,"h":28.5,"l":27.25,"c":28.5,"v":1840},{"d":"2023-05-31","o":27.5,"h":29,"l":26.75,"c":28.25,"v":1236},{"d":"2023-06-01","o":28.75,"h":30.5,"l":27.52,"c":29.75,"v":6460},{"d":"2023-06-02","o":29.75,"h":30.25,"l":28,"c":29.75,"v":4996},{"d":"2023-06-05","o":30,"h":30,"l":28.5,"c":28.5,"v":1240},{"d":"2023-06-06","o":28,"h":29.75,"l":27.5,"c":29.5,"v":1308},{"d":"2023-06-07","o":29,"h":30.25,"l":27,"c":28.25,"v":5980},{"d":"2023-06-08","o":29.75,"h":29.75,"l":27.5,"c":27.5,"v":3516},{"d":"2023-06-09","o":28,"h":29,"l":27,"c":28,"v":1412},{"d":"2023-06-12","o":28,"h":29.5,"l":27.25,"c":28.25,"v":1016},{"d":"2023-06-13","o":28.75,"h":29.25,"l":27.25,"c":28,"v":1780},{"d":"2023-06-14","o":27.55,"h":28.5,"l":27.25,"c":27.5,"v":1708},{"d":"2023-06-15","o":28,"h":29.02,"l":27,"c":27.5,"v":7380},{"d":"2023-06-16","o":27.5,"h":27.75,"l":23.75,"c":27.5,"v":51824},{"d":"2023-06-20","o":27.5,"h":28,"l":26,"c":26,"v":1720},{"d":"2023-06-21","o":27,"h":27,"l":25,"c":25.25,"v":2900},{"d":"2023-06-22","o":25,"h":26.25,"l":23.05,"c":24.27,"v":4408},{"d":"2023-06-23","o":24.17,"h":24.62,"l":23.75,"c":24.15,"v":3672},{"d":"2023-06-26","o":24.5,"h":25.5,"l":23.25,"c":23.5,"v":2364},{"d":"2023-06-27","o":23.7,"h":24,"l":22.75,"c":22.75,"v":4552},{"d":"2023-06-28","o":22.75,"h":26.25,"l":21.8,"c":23.15,"v":14892},{"d":"2023-06-29","o":24.25,"h":24.5,"l":22.77,"c":23.27,"v":1988},{"d":"2023-06-30","o":23,"h":24.83,"l":23,"c":24.27,"v":3624},{"d":"2023-07-03","o":24.27,"h":25.75,"l":24.25,"c":25,"v":3364},{"d":"2023-07-05","o":24.55,"h":25.75,"l":24.3,"c":24.5,"v":2764},{"d":"2023-07-06","o":25,"h":25.5,"l":23.6,"c":24.75,"v":384},{"d":"2023-07-07","o":26.5,"h":26.5,"l":23.9,"c":24.25,"v":832},{"d":"2023-07-10","o":24.42,"h":24.62,"l":23.25,"c":23.27,"v":3004},{"d":"2023-07-11","o":23.3,"h":23.95,"l":22.2,"c":22.52,"v":9124},{"d":"2023-07-12","o":23.02,"h":24.15,"l":22.75,"c":23.27,"v":940},{"d":"2023-07-13","o":22.75,"h":24.48,"l":22.75,"c":24,"v":5188},{"d":"2023-07-14","o":24.5,"h":27,"l":23.25,"c":25.75,"v":14900},{"d":"2023-07-17","o":26.5,"h":27.5,"l":25.75,"c":26.5,"v":6784},{"d":"2023-07-18","o":26.25,"h":26.5,"l":25,"c":26,"v":1684},{"d":"2023-07-19","o":26.75,"h":26.75,"l":25,"c":25,"v":1852},{"d":"2023-07-20","o":25.25,"h":25.5,"l":25,"c":25,"v":880},{"d":"2023-07-21","o":24,"h":26.25,"l":23.88,"c":23.88,"v":2508},{"d":"2023-07-24","o":24,"h":24,"l":22.88,"c":23,"v":1628},{"d":"2023-07-25","o":23,"h":24.88,"l":23,"c":23.25,"v":1032},{"d":"2023-07-26","o":23,"h":23.6,"l":22,"c":22.62,"v":9184},{"d":"2023-07-27","o":22.62,"h":23,"l":21.75,"c":21.88,"v":2676},{"d":"2023-07-28","o":21.9,"h":23.02,"l":21.75,"c":22,"v":2644},{"d":"2023-07-31","o":22.6,"h":23.1,"l":21.5,"c":22.25,"v":5608},{"d":"2023-08-01","o":22.42,"h":23.02,"l":21.75,"c":22,"v":3236},{"d":"2023-08-02","o":22.27,"h":22.52,"l":21.5,"c":22.45,"v":3368},{"d":"2023-08-03","o":22.73,"h":23.52,"l":22,"c":22.25,"v":2052},{"d":"2023-08-04","o":23.5,"h":23.5,"l":21.75,"c":22.12,"v":1040},{"d":"2023-08-07","o":22.75,"h":24.35,"l":22,"c":22.38,"v":17756},{"d":"2023-08-08","o":24.12,"h":24.5,"l":22.52,"c":23.5,"v":6192},{"d":"2023-08-09","o":23.5,"h":24.5,"l":23.5,"c":24.35,"v":808},{"d":"2023-08-10","o":24,"h":24.5,"l":23.5,"c":24.25,"v":2692},{"d":"2023-08-11","o":24.73,"h":24.85,"l":23.75,"c":24.1,"v":1212},{"d":"2023-08-14","o":24.12,"h":24.7,"l":23.38,"c":23.6,"v":416},{"d":"2023-08-15","o":23.25,"h":24.38,"l":22.92,"c":23.38,"v":1156},{"d":"2023-08-16","o":23.38,"h":24.9,"l":23,"c":23.25,"v":1672},{"d":"2023-08-17","o":22.85,"h":23.92,"l":22.02,"c":22.5,"v":3156},{"d":"2023-08-18","o":22.55,"h":22.55,"l":21.38,"c":21.5,"v":3696},{"d":"2023-08-21","o":21.75,"h":24,"l":21.67,"c":22.5,"v":1384},{"d":"2023-08-22","o":22,"h":22.5,"l":21.5,"c":21.85,"v":1044},{"d":"2023-08-23","o":22,"h":22.45,"l":21.75,"c":22.25,"v":512},{"d":"2023-08-24","o":22.48,"h":22.48,"l":21.5,"c":21.73,"v":1240},{"d":"2023-08-25","o":21.75,"h":21.95,"l":21.5,"c":21.5,"v":1128},{"d":"2023-08-28","o":21.8,"h":22,"l":21.5,"c":21.88,"v":364},{"d":"2023-08-29","o":21.88,"h":22.25,"l":21,"c":21.77,"v":2092},{"d":"2023-08-30","o":22.48,"h":22.48,"l":21.77,"c":21.88,"v":768},{"d":"2023-08-31","o":21.52,"h":21.95,"l":21.35,"c":21.52,"v":1428},{"d":"2023-09-01","o":22.05,"h":22.98,"l":21,"c":21.75,"v":6436},{"d":"2023-09-05","o":22.48,"h":22.48,"l":22,"c":22.23,"v":524},{"d":"2023-09-06","o":22.23,"h":22.23,"l":21.38,"c":21.67,"v":1108},{"d":"2023-09-07","o":21.67,"h":22.42,"l":20.75,"c":21.5,"v":4040},{"d":"2023-09-08","o":21.5,"h":21.5,"l":20.77,"c":21,"v":1320},{"d":"2023-09-11","o":21.12,"h":21.38,"l":20.77,"c":20.88,"v":920},{"d":"2023-09-12","o":20.88,"h":21.5,"l":20,"c":20,"v":508},{"d":"2023-09-13","o":20.52,"h":20.73,"l":19.5,"c":20,"v":3048},{"d":"2023-09-14","o":20.75,"h":20.75,"l":20,"c":20.12,"v":420},{"d":"2023-09-15","o":20.75,"h":20.85,"l":20,"c":20,"v":1180},{"d":"2023-09-18","o":20,"h":20.75,"l":19.5,"c":20,"v":2992},{"d":"2023-09-19","o":21,"h":21,"l":19.83,"c":19.83,"v":1944},{"d":"2023-09-20","o":20,"h":20.58,"l":19.75,"c":19.75,"v":328},{"d":"2023-09-21","o":19.9,"h":20.75,"l":19.25,"c":19.88,"v":2708},{"d":"2023-09-22","o":19.27,"h":19.75,"l":18.75,"c":19.02,"v":3944},{"d":"2023-09-25","o":19.98,"h":19.98,"l":17.75,"c":18.23,"v":2236},{"d":"2023-09-26","o":19.02,"h":19.65,"l":18.23,"c":18.25,"v":560},{"d":"2023-09-27","o":18.5,"h":18.9,"l":17.5,"c":17.75,"v":1140},{"d":"2023-09-28","o":18.25,"h":18.9,"l":18.25,"c":18.25,"v":1360},{"d":"2023-09-29","o":18.12,"h":18.67,"l":18,"c":18.67,"v":1016},{"d":"2023-10-02","o":18.67,"h":21.5,"l":18,"c":20,"v":8340},{"d":"2023-10-03","o":19.92,"h":20.95,"l":19.17,"c":20,"v":3400},{"d":"2023-10-04","o":19.9,"h":21,"l":19.88,"c":19.9,"v":1988},{"d":"2023-10-05","o":20.5,"h":20.5,"l":19.5,"c":19.5,"v":1844},{"d":"2023-10-06","o":19.5,"h":20,"l":18.75,"c":19.23,"v":1764},{"d":"2023-10-09","o":19.25,"h":19.62,"l":18.75,"c":18.98,"v":908},{"d":"2023-10-10","o":18.25,"h":19.75,"l":18.25,"c":18.75,"v":1604},{"d":"2023-10-11","o":19.48,"h":20.23,"l":18.75,"c":19.25,"v":1028},{"d":"2023-10-12","o":19,"h":19.52,"l":18.62,"c":19.02,"v":1780},{"d":"2023-10-13","o":18.77,"h":19,"l":17.5,"c":18.5,"v":792},{"d":"2023-10-16","o":19.02,"h":19.5,"l":18.08,"c":19.12,"v":700},{"d":"2023-10-17","o":19.25,"h":19.75,"l":17.5,"c":18.25,"v":1516},{"d":"2023-10-18","o":18.25,"h":20,"l":18,"c":19.25,"v":688},{"d":"2023-10-19","o":18.75,"h":19.38,"l":18.75,"c":18.75,"v":304},{"d":"2023-10-20","o":18.75,"h":19.85,"l":15.95,"c":19,"v":5272},{"d":"2023-10-23","o":19,"h":19,"l":14.75,"c":14.9,"v":27588},{"d":"2023-10-24","o":15,"h":15.25,"l":13.48,"c":15.23,"v":6856},{"d":"2023-10-25","o":15.25,"h":15.73,"l":15,"c":15.38,"v":1104},{"d":"2023-10-26","o":15.25,"h":16,"l":15,"c":16,"v":1608},{"d":"2023-10-27","o":16.12,"h":16.12,"l":14.75,"c":15.48,"v":4324},{"d":"2023-10-30","o":18.1,"h":18.12,"l":15.5,"c":16,"v":6944},{"d":"2023-10-31","o":16.25,"h":17,"l":14.5,"c":15,"v":10956},{"d":"2023-11-01","o":16,"h":20.65,"l":15,"c":18.75,"v":15004},{"d":"2023-11-02","o":18.83,"h":19.25,"l":16.5,"c":18.75,"v":7040},{"d":"2023-11-03","o":18.75,"h":19.2,"l":18.25,"c":19,"v":3980},{"d":"2023-11-06","o":20,"h":20.75,"l":18.7,"c":19,"v":2976},{"d":"2023-11-07","o":19.98,"h":20,"l":17.98,"c":18.4,"v":1852},{"d":"2023-11-08","o":18.25,"h":19.98,"l":16.25,"c":18.48,"v":3732},{"d":"2023-11-09","o":18.75,"h":20.55,"l":18.5,"c":19.25,"v":3392},{"d":"2023-11-10","o":19.25,"h":19.5,"l":16.38,"c":17.48,"v":7392},{"d":"2023-11-13","o":18.75,"h":18.75,"l":13.75,"c":15,"v":6576},{"d":"2023-11-14","o":14.55,"h":16.27,"l":14,"c":14.8,"v":2488},{"d":"2023-11-15","o":15.1,"h":16.98,"l":15.1,"c":16,"v":2116},{"d":"2023-11-16","o":16.25,"h":17.35,"l":15.12,"c":15.55,"v":2076},{"d":"2023-11-17","o":17.08,"h":19.02,"l":16.58,"c":17.15,"v":1448},{"d":"2023-11-20","o":16.25,"h":18.48,"l":16.25,"c":17.95,"v":1392},{"d":"2023-11-21","o":16.92,"h":17.73,"l":16.27,"c":16.3,"v":268},{"d":"2023-11-22","o":17.12,"h":18.75,"l":17,"c":17,"v":952},{"d":"2023-11-24","o":16.3,"h":18.75,"l":16.3,"c":17.9,"v":4928},{"d":"2023-11-27","o":19.6,"h":19.6,"l":17.7,"c":17.7,"v":2000},{"d":"2023-11-28","o":17.75,"h":18.25,"l":17.38,"c":17.5,"v":2700},{"d":"2023-11-29","o":17.25,"h":18.75,"l":17,"c":17.27,"v":2488},{"d":"2023-11-30","o":18.15,"h":19,"l":17.27,"c":17.5,"v":1852},{"d":"2023-12-01","o":17.5,"h":20,"l":17.27,"c":17.52,"v":2212},{"d":"2023-12-04","o":17.5,"h":18.5,"l":17,"c":17,"v":2632},{"d":"2023-12-05","o":17.5,"h":18.75,"l":16.67,"c":16.75,"v":1780},{"d":"2023-12-06","o":17.23,"h":17.5,"l":16,"c":17.05,"v":4260},{"d":"2023-12-07","o":16,"h":17.3,"l":16,"c":16.25,"v":106276},{"d":"2023-12-08","o":17,"h":17.88,"l":13.82,"c":14.5,"v":105360},{"d":"2023-12-11","o":14.48,"h":15,"l":13.6,"c":14,"v":12172},{"d":"2023-12-12","o":14,"h":14.9,"l":13.62,"c":14.5,"v":15936},{"d":"2023-12-13","o":14.62,"h":15,"l":14.12,"c":14.62,"v":8528},{"d":"2023-12-14","o":14.25,"h":15.12,"l":14.12,"c":14.55,"v":9412},{"d":"2023-12-15","o":14.62,"h":15.75,"l":14.62,"c":14.62,"v":24256},{"d":"2023-12-18","o":14.98,"h":15.3,"l":14.65,"c":14.65,"v":10672},{"d":"2023-12-19","o":15,"h":15.7,"l":14.75,"c":14.75,"v":4688},{"d":"2023-12-20","o":14.5,"h":15.75,"l":14.5,"c":15.25,"v":6924},{"d":"2023-12-21","o":15.5,"h":17.5,"l":15.25,"c":17.48,"v":12756},{"d":"2023-12-22","o":16.75,"h":18.17,"l":16.75,"c":17.5,"v":11300},{"d":"2023-12-26","o":18.5,"h":18.5,"l":17.38,"c":18.45,"v":17764},{"d":"2023-12-27","o":18.62,"h":19.3,"l":17.27,"c":18.45,"v":15944},{"d":"2023-12-28","o":18.45,"h":18.58,"l":16.25,"c":16.42,"v":75488},{"d":"2023-12-29","o":18.45,"h":18.45,"l":16.12,"c":16.6,"v":69976},{"d":"2024-01-02","o":16.62,"h":18,"l":16.62,"c":17.73,"v":7608},{"d":"2024-01-03","o":16.75,"h":18.55,"l":16.75,"c":18.5,"v":3412},{"d":"2024-01-04","o":18.12,"h":18.75,"l":17.33,"c":18.48,"v":7372},{"d":"2024-01-05","o":18.52,"h":18.52,"l":17.25,"c":17.75,"v":1228},{"d":"2024-01-08","o":16.8,"h":18.75,"l":16.75,"c":18.5,"v":6956},{"d":"2024-01-09","o":18.75,"h":18.8,"l":17.4,"c":18.77,"v":8588},{"d":"2024-01-10","o":18.75,"h":19,"l":17.5,"c":18.1,"v":9936},{"d":"2024-01-11","o":18.02,"h":18.75,"l":17.62,"c":18.25,"v":11004},{"d":"2024-01-12","o":18.25,"h":18.88,"l":18.25,"c":18.42,"v":12232},{"d":"2024-01-16","o":18.25,"h":18.7,"l":17.55,"c":17.75,"v":10552},{"d":"2024-01-17","o":18,"h":18.38,"l":16.25,"c":17.25,"v":6848},{"d":"2024-01-18","o":17.25,"h":18.25,"l":16.77,"c":17.25,"v":22944},{"d":"2024-01-19","o":17.73,"h":17.73,"l":16.25,"c":16.98,"v":3756},{"d":"2024-01-22","o":17,"h":17.7,"l":17,"c":17.02,"v":7360},{"d":"2024-01-23","o":17.3,"h":17.7,"l":17,"c":17.02,"v":3176},{"d":"2024-01-24","o":17.02,"h":17.48,"l":16.33,"c":17.25,"v":4676},{"d":"2024-01-25","o":17.7,"h":18.23,"l":16.38,"c":17.5,"v":5152},{"d":"2024-01-26","o":17.5,"h":18.23,"l":17.05,"c":17.27,"v":5072},{"d":"2024-01-29","o":17.7,"h":18.2,"l":17.12,"c":17.25,"v":14260},{"d":"2024-01-30","o":17.25,"h":17.75,"l":16.25,"c":17.25,"v":5332},{"d":"2024-01-31","o":16.75,"h":18.12,"l":16.75,"c":17.25,"v":3568},{"d":"2024-02-01","o":17.25,"h":17.5,"l":17,"c":17.25,"v":3928},{"d":"2024-02-02","o":17.25,"h":18,"l":16.5,"c":18,"v":5304},{"d":"2024-02-05","o":18,"h":18.62,"l":17.12,"c":17.23,"v":14832},{"d":"2024-02-06","o":17,"h":18.12,"l":17,"c":17.3,"v":3636},{"d":"2024-02-07","o":17.2,"h":17.5,"l":17.12,"c":17.25,"v":2516},{"d":"2024-02-08","o":17.12,"h":18.1,"l":16.88,"c":16.92,"v":6680},{"d":"2024-02-09","o":16.88,"h":17.25,"l":16.75,"c":17.25,"v":1616},{"d":"2024-02-12","o":17.12,"h":17.25,"l":16.62,"c":17,"v":1924},{"d":"2024-02-13","o":17.25,"h":17.5,"l":15.8,"c":15.95,"v":7372},{"d":"2024-02-14","o":16.25,"h":16.25,"l":15.88,"c":16.25,"v":7092},{"d":"2024-02-15","o":15.88,"h":16.75,"l":15.5,"c":16.05,"v":12404},{"d":"2024-02-16","o":16.25,"h":16.38,"l":15.85,"c":16.25,"v":4936},{"d":"2024-02-20","o":16.73,"h":17.75,"l":15.75,"c":16,"v":13168},{"d":"2024-02-21","o":16.25,"h":17.5,"l":16,"c":16.65,"v":26728},{"d":"2024-02-22","o":16.58,"h":21.25,"l":16.25,"c":20,"v":67232},{"d":"2024-02-23","o":20.25,"h":20.75,"l":18.67,"c":18.75,"v":31504},{"d":"2024-02-26","o":19.08,"h":23.75,"l":19.02,"c":22.75,"v":54312},{"d":"2024-02-27","o":23.75,"h":24.85,"l":22.75,"c":23.75,"v":33256},{"d":"2024-02-28","o":24.25,"h":24.5,"l":22.75,"c":24,"v":16464},{"d":"2024-02-29","o":24,"h":24.88,"l":23.55,"c":24.75,"v":10304},{"d":"2024-03-01","o":25,"h":28.75,"l":24.5,"c":28.25,"v":27604},{"d":"2024-03-04","o":28.75,"h":30,"l":22.52,"c":24.75,"v":36112},{"d":"2024-03-05","o":24.55,"h":25.25,"l":23.88,"c":25,"v":18280},{"d":"2024-03-06","o":25.25,"h":26.5,"l":24.25,"c":24.5,"v":21212},{"d":"2024-03-07","o":25.5,"h":26.25,"l":21.5,"c":23.25,"v":15060},{"d":"2024-03-08","o":22.58,"h":23.25,"l":20.5,"c":21,"v":17428},{"d":"2024-03-11","o":20.5,"h":22,"l":20,"c":22,"v":8800},{"d":"2024-03-12","o":22.25,"h":22.48,"l":20.25,"c":21.75,"v":11404},{"d":"2024-03-13","o":21.75,"h":23.95,"l":20.75,"c":21.75,"v":51624},{"d":"2024-03-14","o":21.88,"h":22.23,"l":19.48,"c":21.75,"v":27852},{"d":"2024-03-15","o":21.75,"h":24.25,"l":21,"c":23.05,"v":42044},{"d":"2024-03-18","o":22.75,"h":23.75,"l":22.5,"c":23,"v":10140},{"d":"2024-03-19","o":22.75,"h":23.38,"l":22.58,"c":23.3,"v":10488},{"d":"2024-03-20","o":23.12,"h":24,"l":22.5,"c":23.83,"v":18464},{"d":"2024-03-21","o":23.02,"h":24.2,"l":23.02,"c":23.75,"v":11984},{"d":"2024-03-22","o":23.08,"h":24.75,"l":23.08,"c":24.75,"v":9420},{"d":"2024-03-25","o":25,"h":25.25,"l":23.25,"c":23.48,"v":14168},{"d":"2024-03-26","o":23.75,"h":25.75,"l":22.55,"c":25.5,"v":14920},{"d":"2024-03-27","o":25,"h":25.5,"l":23.5,"c":24.48,"v":25876},{"d":"2024-03-28","o":23.75,"h":25,"l":23.02,"c":24.5,"v":12500},{"d":"2024-04-01","o":24.8,"h":25.98,"l":23.5,"c":23.77,"v":26748},{"d":"2024-04-02","o":23.05,"h":25,"l":23.05,"c":24.45,"v":12984},{"d":"2024-04-03","o":25,"h":26,"l":24.27,"c":25.25,"v":16340},{"d":"2024-04-04","o":25,"h":25.5,"l":23.9,"c":24.33,"v":14280},{"d":"2024-04-05","o":24.7,"h":26,"l":24.17,"c":26,"v":11800},{"d":"2024-04-08","o":25.5,"h":27.25,"l":25.5,"c":26.75,"v":13472},{"d":"2024-04-09","o":25.75,"h":27.5,"l":25.5,"c":26.5,"v":9496},{"d":"2024-04-10","o":26.25,"h":27,"l":24.75,"c":26,"v":13916},{"d":"2024-04-11","o":25.5,"h":27.25,"l":25.5,"c":26.5,"v":14264},{"d":"2024-04-12","o":26.25,"h":27,"l":24.9,"c":25,"v":11764},{"d":"2024-04-15","o":25.25,"h":25.5,"l":21.75,"c":22.38,"v":13164},{"d":"2024-04-16","o":22.27,"h":22.75,"l":20,"c":20.88,"v":9892},{"d":"2024-04-17","o":20.27,"h":21.12,"l":19.67,"c":19.67,"v":4980},{"d":"2024-04-18","o":19.73,"h":20.62,"l":18.95,"c":19.83,"v":9572},{"d":"2024-04-19","o":19.25,"h":20,"l":18.25,"c":18.75,"v":5652},{"d":"2024-04-22","o":18.88,"h":20.25,"l":18.5,"c":20.02,"v":18796},{"d":"2024-04-23","o":20.05,"h":22.45,"l":20.05,"c":20.6,"v":3876},{"d":"2024-04-24","o":20.38,"h":21.75,"l":19.75,"c":20.73,"v":25772},{"d":"2024-04-25","o":20.25,"h":20.73,"l":19.55,"c":20.45,"v":5340},{"d":"2024-04-26","o":20.45,"h":20.85,"l":19.25,"c":19.55,"v":4424},{"d":"2024-04-29","o":19.55,"h":20.5,"l":18.17,"c":18.35,"v":5580},{"d":"2024-04-30","o":18.55,"h":19.73,"l":18.5,"c":19.12,"v":7244},{"d":"2024-05-01","o":18.75,"h":19.75,"l":18.75,"c":19.25,"v":3372},{"d":"2024-05-02","o":18.8,"h":21.77,"l":18.8,"c":21.15,"v":13048},{"d":"2024-05-03","o":20.73,"h":21.25,"l":19.52,"c":20.25,"v":7424},{"d":"2024-05-06","o":20.75,"h":20.75,"l":20,"c":20.25,"v":6336},{"d":"2024-05-07","o":20.25,"h":20.95,"l":19.75,"c":19.75,"v":5084},{"d":"2024-05-08","o":19.62,"h":20.5,"l":19.17,"c":19.58,"v":6516},{"d":"2024-05-09","o":19.08,"h":19.77,"l":18.92,"c":19.42,"v":5840},{"d":"2024-05-10","o":19.48,"h":19.48,"l":18,"c":18.25,"v":7376},{"d":"2024-05-13","o":18.17,"h":18.45,"l":16.7,"c":17.12,"v":10028},{"d":"2024-05-14","o":17,"h":18.12,"l":16.77,"c":17.3,"v":7680},{"d":"2024-05-15","o":17.5,"h":17.65,"l":16.83,"c":16.98,"v":3672},{"d":"2024-05-16","o":17.25,"h":17.5,"l":16.35,"c":16.38,"v":4356},{"d":"2024-05-17","o":16.5,"h":18.88,"l":16.5,"c":17.23,"v":35372},{"d":"2024-05-20","o":17.98,"h":17.98,"l":16.55,"c":16.77,"v":6360},{"d":"2024-05-21","o":16.95,"h":17.75,"l":15.02,"c":15.98,"v":15000},{"d":"2024-05-22","o":16.08,"h":16.98,"l":15.7,"c":16.48,"v":12288},{"d":"2024-05-23","o":16.25,"h":17.25,"l":14.93,"c":15,"v":25532},{"d":"2024-05-24","o":15.25,"h":16.23,"l":14.25,"c":14.5,"v":16828},{"d":"2024-05-28","o":15.38,"h":15.38,"l":14.5,"c":15.32,"v":5300},{"d":"2024-05-29","o":14.88,"h":15.38,"l":14.6,"c":15.25,"v":1840},{"d":"2024-05-30","o":14.75,"h":15.5,"l":14.75,"c":15,"v":2256},{"d":"2024-05-31","o":15.25,"h":16.15,"l":14.5,"c":14.75,"v":1872},{"d":"2024-06-03","o":15.25,"h":15.5,"l":14.25,"c":15.43,"v":4860},{"d":"2024-06-04","o":15.48,"h":15.5,"l":14.57,"c":15,"v":3784},{"d":"2024-06-05","o":15.5,"h":16,"l":14.77,"c":15,"v":34040},{"d":"2024-06-06","o":14.25,"h":15.25,"l":13.82,"c":14.45,"v":8692},{"d":"2024-06-07","o":14.12,"h":15.07,"l":13.27,"c":13.5,"v":9464},{"d":"2024-06-10","o":13.75,"h":14.18,"l":12.7,"c":13.5,"v":9308},{"d":"2024-06-11","o":13.25,"h":13.5,"l":12.88,"c":13.02,"v":5512},{"d":"2024-06-12","o":13.25,"h":13.38,"l":12.73,"c":12.75,"v":6100},{"d":"2024-06-13","o":12.8,"h":13.45,"l":12.62,"c":12.7,"v":6560},{"d":"2024-06-14","o":12.5,"h":13.25,"l":12.25,"c":12.5,"v":6992},{"d":"2024-06-17","o":12.5,"h":12.57,"l":11.75,"c":11.77,"v":6208},{"d":"2024-06-18","o":11.75,"h":12.5,"l":10.45,"c":10.52,"v":15228},{"d":"2024-06-20","o":10.25,"h":11.05,"l":10.25,"c":10.4,"v":16688},{"d":"2024-06-21","o":10.5,"h":12.43,"l":10.48,"c":11.27,"v":18988},{"d":"2024-06-24","o":11.2,"h":12.45,"l":10.38,"c":10.73,"v":71768},{"d":"2024-06-25","o":10.5,"h":10.75,"l":9.62,"c":10.07,"v":11076},{"d":"2024-06-26","o":10,"h":10.23,"l":9.62,"c":9.98,"v":10656},{"d":"2024-06-27","o":10.12,"h":10.75,"l":9.15,"c":9.45,"v":18228},{"d":"2024-06-28","o":9.38,"h":9.6,"l":8.7,"c":8.75,"v":100352},{"d":"2024-07-01","o":8.75,"h":10,"l":8.75,"c":9.23,"v":71656},{"d":"2024-07-02","o":9.25,"h":10.5,"l":9.25,"c":10,"v":15088},{"d":"2024-07-03","o":10.12,"h":11,"l":10.12,"c":10.57,"v":36952},{"d":"2024-07-05","o":10.75,"h":10.98,"l":9.25,"c":10.1,"v":26264},{"d":"2024-07-08","o":10.3,"h":10.77,"l":9.48,"c":10.3,"v":23496},{"d":"2024-07-09","o":10.45,"h":12,"l":10.38,"c":11.82,"v":43472},{"d":"2024-07-10","o":12.4,"h":13.48,"l":12.2,"c":12.75,"v":46368},{"d":"2024-07-11","o":12.75,"h":13.95,"l":12.6,"c":12.77,"v":31400},{"d":"2024-07-12","o":13,"h":13.45,"l":12.65,"c":13,"v":12412},{"d":"2024-07-15","o":12.6,"h":13.25,"l":12.15,"c":12.75,"v":6680},{"d":"2024-07-16","o":12.65,"h":13.55,"l":12.38,"c":13.15,"v":11656},{"d":"2024-07-17","o":13.07,"h":13.25,"l":12.5,"c":12.88,"v":9580},{"d":"2024-07-18","o":12.75,"h":13.07,"l":12.05,"c":12.32,"v":21604},{"d":"2024-07-19","o":12.25,"h":12.98,"l":12.12,"c":12.6,"v":5884},{"d":"2024-07-22","o":12.88,"h":14.18,"l":12.52,"c":14,"v":16168},{"d":"2024-07-23","o":14,"h":14.02,"l":13.25,"c":13.75,"v":8056},{"d":"2024-07-24","o":13.68,"h":13.68,"l":12.75,"c":13.48,"v":3540},{"d":"2024-07-25","o":13,"h":13.7,"l":12.43,"c":13.5,"v":17472},{"d":"2024-07-26","o":13.5,"h":13.75,"l":12.88,"c":13.5,"v":2200},{"d":"2024-07-29","o":13.25,"h":13.5,"l":13,"c":13.25,"v":1456},{"d":"2024-07-30","o":13.25,"h":13.25,"l":12.75,"c":13,"v":3252},{"d":"2024-07-31","o":13.25,"h":13.25,"l":12.75,"c":13,"v":1644},{"d":"2024-08-01","o":12.98,"h":13.75,"l":12.57,"c":13.25,"v":3168},{"d":"2024-08-02","o":13.12,"h":13.12,"l":11.52,"c":12.12,"v":5488},{"d":"2024-08-05","o":11.25,"h":12.5,"l":10.75,"c":11.5,"v":42312},{"d":"2024-08-06","o":11.5,"h":12.5,"l":11,"c":11.18,"v":36380},{"d":"2024-08-07","o":11.62,"h":14.5,"l":11.62,"c":13.62,"v":59516},{"d":"2024-08-08","o":13.75,"h":13.75,"l":13.12,"c":13.62,"v":3044},{"d":"2024-08-09","o":13.75,"h":14.5,"l":13.25,"c":13.75,"v":8436},{"d":"2024-08-12","o":14.25,"h":15.5,"l":13.2,"c":13.55,"v":25392},{"d":"2024-08-13","o":14,"h":15.23,"l":12.75,"c":13.48,"v":4824},{"d":"2024-08-14","o":13.5,"h":13.75,"l":12.27,"c":12.32,"v":10440},{"d":"2024-08-15","o":10.75,"h":12.38,"l":10.5,"c":12,"v":41928},{"d":"2024-08-16","o":12.05,"h":13.75,"l":11.75,"c":13.12,"v":20356},{"d":"2024-08-19","o":15.05,"h":15.49,"l":13.51,"c":14.25,"v":50800},{"d":"2024-08-20","o":14.22,"h":14.9,"l":13.93,"c":14.48,"v":22000},{"d":"2024-08-21","o":14.25,"h":14.25,"l":13.5,"c":13.75,"v":40700},{"d":"2024-08-22","o":13.79,"h":14.15,"l":13.42,"c":13.84,"v":48100},{"d":"2024-08-23","o":13.67,"h":14,"l":13.54,"c":13.83,"v":19700},{"d":"2024-08-26","o":13.72,"h":13.76,"l":13.14,"c":13.36,"v":17300},{"d":"2024-08-27","o":13.26,"h":13.64,"l":12.73,"c":13.1,"v":21900},{"d":"2024-08-28","o":13.06,"h":13.21,"l":12.81,"c":13.05,"v":40100},{"d":"2024-08-29","o":13.03,"h":13.58,"l":12.94,"c":13.16,"v":36900},{"d":"2024-08-30","o":12.83,"h":12.89,"l":12.46,"c":12.68,"v":11200},{"d":"2024-09-03","o":12.66,"h":12.68,"l":11.69,"c":11.97,"v":37600},{"d":"2024-09-04","o":11.04,"h":12.56,"l":11.04,"c":11.74,"v":18100},{"d":"2024-09-05","o":11.5,"h":11.98,"l":11.17,"c":11.94,"v":29500},{"d":"2024-09-06","o":11.7,"h":12.57,"l":11.35,"c":12.51,"v":27000},{"d":"2024-09-09","o":13.15,"h":19.5,"l":12.46,"c":19.43,"v":489900},{"d":"2024-09-10","o":18.52,"h":18.52,"l":12.86,"c":13.79,"v":259700},{"d":"2024-09-11","o":14.17,"h":14.75,"l":13.35,"c":13.8,"v":101900},{"d":"2024-09-12","o":14.38,"h":16.24,"l":13.3,"c":14.03,"v":95000},{"d":"2024-09-13","o":13.87,"h":15.3,"l":13.82,"c":14.8,"v":41500},{"d":"2024-09-16","o":14.67,"h":15.07,"l":14.06,"c":14.22,"v":31700},{"d":"2024-09-17","o":14.41,"h":14.9,"l":13.68,"c":14.39,"v":30600},{"d":"2024-09-18","o":14.34,"h":15.25,"l":14,"c":14.16,"v":75500},{"d":"2024-09-19","o":12.81,"h":13.1,"l":9.9,"c":10.18,"v":875300},{"d":"2024-09-20","o":10.6,"h":10.95,"l":9.14,"c":9.14,"v":239400},{"d":"2024-09-23","o":9.09,"h":9.35,"l":7.8,"c":8.1,"v":114000},{"d":"2024-09-24","o":8.5,"h":8.5,"l":7.35,"c":8.15,"v":129000},{"d":"2024-09-25","o":8.15,"h":8.48,"l":8.02,"c":8.22,"v":33200},{"d":"2024-09-26","o":8.22,"h":8.37,"l":7.82,"c":8.02,"v":29200},{"d":"2024-09-27","o":8.02,"h":8.17,"l":7.83,"c":8.04,"v":51500},{"d":"2024-09-30","o":7.96,"h":9.77,"l":7.96,"c":8.66,"v":77700},{"d":"2024-10-01","o":8.57,"h":9.19,"l":8.36,"c":8.62,"v":31800},{"d":"2024-10-02","o":8.49,"h":8.82,"l":8.36,"c":8.59,"v":28900},{"d":"2024-10-03","o":8.44,"h":8.67,"l":8.01,"c":8.19,"v":36100},{"d":"2024-10-04","o":8.23,"h":8.48,"l":7.93,"c":8.16,"v":38000},{"d":"2024-10-07","o":8.06,"h":8.17,"l":7.5,"c":7.5,"v":49400},{"d":"2024-10-08","o":7.57,"h":7.72,"l":6.76,"c":7.32,"v":69600},{"d":"2024-10-09","o":7.22,"h":7.85,"l":7.21,"c":7.76,"v":31600},{"d":"2024-10-10","o":7.61,"h":7.75,"l":6.84,"c":6.89,"v":83600},{"d":"2024-10-11","o":6.85,"h":7.7,"l":6.85,"c":7.62,"v":62700},{"d":"2024-10-14","o":7.6,"h":7.6,"l":6.98,"c":7.23,"v":80900},{"d":"2024-10-15","o":7.45,"h":7.45,"l":7.04,"c":7.27,"v":15800},{"d":"2024-10-16","o":7.32,"h":7.43,"l":7.15,"c":7.38,"v":28700},{"d":"2024-10-17","o":7.19,"h":7.39,"l":7.16,"c":7.21,"v":17400},{"d":"2024-10-18","o":7.28,"h":7.43,"l":7.19,"c":7.25,"v":9700},{"d":"2024-10-21","o":7.38,"h":7.38,"l":7.09,"c":7.29,"v":10000},{"d":"2024-10-22","o":7.36,"h":7.55,"l":7.1,"c":7.34,"v":44600},{"d":"2024-10-23","o":7.37,"h":7.45,"l":7.16,"c":7.21,"v":21300},{"d":"2024-10-24","o":7.16,"h":10.35,"l":7.1,"c":9.03,"v":920600},{"d":"2024-10-25","o":9.14,"h":9.2,"l":8.1,"c":8.4,"v":200900},{"d":"2024-10-28","o":8.41,"h":9.27,"l":8.18,"c":8.87,"v":181000},{"d":"2024-10-29","o":8.82,"h":9.4,"l":8.43,"c":9.36,"v":123900},{"d":"2024-10-30","o":9.37,"h":10.39,"l":9.11,"c":9.77,"v":360500},{"d":"2024-10-31","o":10.05,"h":10.05,"l":8.88,"c":9.78,"v":148000},{"d":"2024-11-01","o":9.81,"h":10.3,"l":9.33,"c":9.55,"v":61500},{"d":"2024-11-04","o":9.58,"h":9.89,"l":9.35,"c":9.48,"v":52300},{"d":"2024-11-05","o":9.51,"h":9.88,"l":9.32,"c":9.83,"v":78800},{"d":"2024-11-06","o":10,"h":10,"l":9.2,"c":9.35,"v":75700},{"d":"2024-11-07","o":9.08,"h":10.45,"l":9.02,"c":9.92,"v":174500},{"d":"2024-11-08","o":9.87,"h":10.41,"l":9.68,"c":10.19,"v":108200},{"d":"2024-11-11","o":10.32,"h":17.7,"l":10.32,"c":13.99,"v":3161500},{"d":"2024-11-12","o":15.46,"h":18,"l":14.09,"c":17.85,"v":1490000},{"d":"2024-11-13","o":18.8,"h":21.89,"l":18.2,"c":19.58,"v":1221800},{"d":"2024-11-14","o":19.43,"h":20.44,"l":15.66,"c":19.46,"v":673700},{"d":"2024-11-15","o":19.91,"h":20.59,"l":17.26,"c":19.17,"v":424200},{"d":"2024-11-18","o":19.45,"h":20.15,"l":17.85,"c":20.12,"v":386400},{"d":"2024-11-19","o":19.79,"h":24.84,"l":14.65,"c":18.5,"v":1525200},{"d":"2024-11-20","o":18.51,"h":19.85,"l":17.88,"c":18.2,"v":496500},{"d":"2024-11-21","o":18.17,"h":19.98,"l":17.26,"c":19.79,"v":638900},{"d":"2024-11-22","o":20.01,"h":20.44,"l":18.75,"c":20.04,"v":437300},{"d":"2024-11-25","o":20.3,"h":21.89,"l":19.5,"c":20.46,"v":435800},{"d":"2024-11-26","o":20.48,"h":22.46,"l":19.5,"c":21.35,"v":371700},{"d":"2024-11-27","o":22.61,"h":23.7,"l":21.51,"c":22.99,"v":278700},{"d":"2024-11-29","o":23.42,"h":25.51,"l":23,"c":25.51,"v":399600},{"d":"2024-12-02","o":26.28,"h":27.89,"l":25.06,"c":25.72,"v":557500},{"d":"2024-12-03","o":25.72,"h":27.03,"l":24.04,"c":26.75,"v":369600},{"d":"2024-12-04","o":26.05,"h":27.31,"l":25.78,"c":25.78,"v":356600},{"d":"2024-12-05","o":25.79,"h":28.8,"l":25.35,"c":27.97,"v":370100},{"d":"2024-12-06","o":28.82,"h":30.43,"l":27.41,"c":28.67,"v":465600},{"d":"2024-12-09","o":28.67,"h":28.67,"l":25.52,"c":27.56,"v":364700},{"d":"2024-12-10","o":28.52,"h":31.8,"l":27.1,"c":30.82,"v":546300},{"d":"2024-12-11","o":32,"h":34.7,"l":30.41,"c":34.53,"v":538000},{"d":"2024-12-12","o":34.26,"h":35.3,"l":32.2,"c":33.11,"v":311200},{"d":"2024-12-13","o":35.33,"h":35.45,"l":32,"c":34.07,"v":317500},{"d":"2024-12-16","o":34.08,"h":35.89,"l":33.01,"c":33.66,"v":324200},{"d":"2024-12-17","o":33.93,"h":34.99,"l":28,"c":34.47,"v":642300},{"d":"2024-12-18","o":35.51,"h":38.3,"l":31.11,"c":33.01,"v":570800},{"d":"2024-12-19","o":35,"h":39.3,"l":34.6,"c":38.35,"v":447700},{"d":"2024-12-20","o":36.78,"h":41.64,"l":36.35,"c":39.84,"v":468900},{"d":"2024-12-23","o":42.1,"h":42.95,"l":38.61,"c":38.85,"v":406900},{"d":"2024-12-24","o":40.98,"h":42.42,"l":38.9,"c":39.34,"v":290700},{"d":"2024-12-26","o":40,"h":43.94,"l":38.13,"c":43.37,"v":786600},{"d":"2024-12-27","o":43,"h":44.39,"l":39.54,"c":41.15,"v":465000},{"d":"2024-12-30","o":39.88,"h":41.14,"l":37.06,"c":40.47,"v":352600},{"d":"2024-12-31","o":41.15,"h":41.3,"l":34.53,"c":39.84,"v":617400},{"d":"2025-01-02","o":40.45,"h":42.25,"l":38,"c":39.82,"v":457300},{"d":"2025-01-03","o":40.35,"h":44.3,"l":40.3,"c":43.42,"v":376800},{"d":"2025-01-06","o":44.5,"h":46.8,"l":42.5,"c":45.62,"v":555700},{"d":"2025-01-07","o":46.25,"h":46.31,"l":40.56,"c":40.92,"v":510000},{"d":"2025-01-08","o":40.13,"h":40.81,"l":36.36,"c":38.39,"v":373700},{"d":"2025-01-10","o":36.09,"h":37.12,"l":28.1,"c":33.71,"v":670100},{"d":"2025-01-13","o":32.08,"h":35,"l":31,"c":34.34,"v":319400},{"d":"2025-01-14","o":35.04,"h":35.29,"l":29.35,"c":30.05,"v":346900},{"d":"2025-01-15","o":30.84,"h":33.44,"l":30.84,"c":31.73,"v":263100},{"d":"2025-01-16","o":32.01,"h":32.43,"l":30.31,"c":31.61,"v":194200},{"d":"2025-01-17","o":32.89,"h":34.34,"l":31.5,"c":34.24,"v":222900},{"d":"2025-01-21","o":34.28,"h":34.28,"l":32.5,"c":33.79,"v":158400},{"d":"2025-01-22","o":34.14,"h":34.37,"l":32,"c":32.86,"v":174400},{"d":"2025-01-23","o":32.65,"h":33.45,"l":31.08,"c":32,"v":183100},{"d":"2025-01-24","o":32.27,"h":33.04,"l":30.22,"c":30.43,"v":148900},{"d":"2025-01-27","o":29.41,"h":30.01,"l":25.45,"c":25.67,"v":308100},{"d":"2025-01-28","o":26.01,"h":26.84,"l":21.65,"c":24.76,"v":595100},{"d":"2025-01-29","o":24.83,"h":26.4,"l":23.94,"c":23.94,"v":161400},{"d":"2025-01-30","o":24.2,"h":24.99,"l":23.24,"c":23.74,"v":267000},{"d":"2025-01-31","o":24.35,"h":27.61,"l":24.1,"c":25.8,"v":374500},{"d":"2025-02-03","o":23.4,"h":25.24,"l":22.56,"c":22.57,"v":201000},{"d":"2025-02-04","o":23.01,"h":26.15,"l":22.9,"c":26.03,"v":206900},{"d":"2025-02-05","o":26,"h":26.7,"l":24.7,"c":25.32,"v":226000},{"d":"2025-02-06","o":25.52,"h":28.1,"l":25.02,"c":27.5,"v":261600},{"d":"2025-02-07","o":27.64,"h":28.91,"l":26.61,"c":27.53,"v":247800},{"d":"2025-02-10","o":28.18,"h":29.54,"l":27.44,"c":27.7,"v":192200},{"d":"2025-02-11","o":27,"h":27.3,"l":25.54,"c":26.02,"v":151000},{"d":"2025-02-12","o":25.54,"h":26.38,"l":20.16,"c":21.01,"v":723400},{"d":"2025-02-13","o":21.02,"h":21.95,"l":20.12,"c":21.01,"v":261900},{"d":"2025-02-14","o":21.13,"h":23.73,"l":20.54,"c":23.67,"v":307000},{"d":"2025-02-18","o":24.11,"h":24.33,"l":22.48,"c":22.79,"v":130300},{"d":"2025-02-19","o":22.38,"h":23.13,"l":21.61,"c":22.27,"v":114400},{"d":"2025-02-20","o":22.26,"h":22.4,"l":20.51,"c":20.85,"v":140700},{"d":"2025-02-21","o":21.47,"h":21.88,"l":18.13,"c":18.63,"v":339100},{"d":"2025-02-24","o":18.76,"h":18.99,"l":17.17,"c":17.82,"v":294500},{"d":"2025-02-25","o":17.7,"h":17.89,"l":16.02,"c":17.33,"v":276000},{"d":"2025-02-26","o":17.63,"h":18.75,"l":17.39,"c":17.75,"v":268700},{"d":"2025-02-27","o":18.21,"h":18.61,"l":16.6,"c":16.76,"v":184200},{"d":"2025-02-28","o":16.08,"h":17.39,"l":15.88,"c":16.87,"v":134100},{"d":"2025-03-03","o":17.18,"h":17.25,"l":14.17,"c":14.5,"v":207000},{"d":"2025-03-04","o":13.54,"h":14.6,"l":12.76,"c":14.34,"v":251100},{"d":"2025-03-05","o":14.11,"h":14.52,"l":13.71,"c":14.4,"v":117200},{"d":"2025-03-06","o":14.2,"h":14.43,"l":13.39,"c":13.48,"v":119500},{"d":"2025-03-07","o":13.21,"h":13.41,"l":11.91,"c":12.94,"v":260300},{"d":"2025-03-10","o":12.16,"h":12.49,"l":9.51,"c":10.41,"v":348500},{"d":"2025-03-11","o":10.3,"h":10.8,"l":9.67,"c":10.51,"v":153500},{"d":"2025-03-12","o":10.98,"h":11.17,"l":10.19,"c":10.81,"v":171800},{"d":"2025-03-13","o":10.85,"h":10.85,"l":9.7,"c":10.28,"v":138900},{"d":"2025-03-14","o":10.75,"h":11.76,"l":10.61,"c":11.44,"v":137700},{"d":"2025-03-17","o":11.49,"h":12.11,"l":11.39,"c":11.67,"v":98000},{"d":"2025-03-18","o":11.04,"h":11.44,"l":10.68,"c":10.76,"v":108700},{"d":"2025-03-19","o":10.88,"h":11.9,"l":10.81,"c":11.75,"v":128500},{"d":"2025-03-20","o":11.45,"h":12.19,"l":11.28,"c":11.52,"v":63800},{"d":"2025-03-21","o":11.18,"h":11.89,"l":10.64,"c":10.75,"v":96600},{"d":"2025-03-24","o":11.03,"h":11.64,"l":10.45,"c":11.63,"v":126500},{"d":"2025-03-25","o":11.63,"h":11.83,"l":10.5,"c":10.75,"v":197400},{"d":"2025-03-26","o":11.22,"h":11.22,"l":9.51,"c":9.66,"v":198800},{"d":"2025-03-27","o":9.39,"h":9.74,"l":9.14,"c":9.66,"v":99700},{"d":"2025-03-28","o":9.53,"h":9.76,"l":8.88,"c":9.12,"v":59200},{"d":"2025-03-31","o":8.7,"h":8.79,"l":7.62,"c":8.25,"v":93600},{"d":"2025-04-01","o":8.2,"h":8.61,"l":7.03,"c":7.14,"v":116800},{"d":"2025-04-02","o":6.97,"h":7.91,"l":6.96,"c":7.58,"v":86000},{"d":"2025-04-03","o":6.92,"h":6.99,"l":6.42,"c":6.48,"v":122600},{"d":"2025-04-04","o":6.1,"h":6.1,"l":5.05,"c":5.95,"v":542800},{"d":"2025-04-07","o":5.59,"h":5.73,"l":4.81,"c":5.05,"v":428300},{"d":"2025-04-08","o":5.57,"h":5.79,"l":4.51,"c":4.71,"v":210900},{"d":"2025-04-09","o":4.46,"h":5.19,"l":4.26,"c":5.03,"v":260800},{"d":"2025-04-10","o":4.8,"h":4.98,"l":3.91,"c":3.99,"v":309500},{"d":"2025-04-11","o":3.98,"h":4.35,"l":3.76,"c":4.08,"v":257700},{"d":"2025-04-14","o":4.28,"h":4.77,"l":4.13,"c":4.61,"v":126000},{"d":"2025-04-15","o":4.6,"h":5.67,"l":4.6,"c":4.72,"v":267700},{"d":"2025-04-16","o":4.63,"h":4.97,"l":4.33,"c":4.57,"v":98900},{"d":"2025-04-17","o":4.61,"h":4.79,"l":4.42,"c":4.68,"v":79800},{"d":"2025-04-21","o":4.54,"h":4.83,"l":4.43,"c":4.62,"v":111400},{"d":"2025-04-22","o":4.71,"h":5.19,"l":4.55,"c":5.14,"v":97800},{"d":"2025-04-23","o":5.57,"h":5.94,"l":5.21,"c":5.36,"v":155800},{"d":"2025-04-24","o":5.32,"h":5.9,"l":5.28,"c":5.83,"v":144200},{"d":"2025-04-25","o":5.87,"h":6,"l":5.38,"c":5.45,"v":124300},{"d":"2025-04-28","o":5.43,"h":5.59,"l":5.1,"c":5.3,"v":69500},{"d":"2025-04-29","o":5.24,"h":5.55,"l":5.17,"c":5.25,"v":56000},{"d":"2025-04-30","o":5.1,"h":5.58,"l":4.77,"c":5.58,"v":67500},{"d":"2025-05-01","o":5.76,"h":6.32,"l":5.46,"c":6.03,"v":124600},{"d":"2025-05-02","o":6.12,"h":6.35,"l":5.57,"c":5.6,"v":164500},{"d":"2025-05-05","o":5.6,"h":5.71,"l":4.9,"c":5.05,"v":173900},{"d":"2025-05-06","o":5.39,"h":5.39,"l":4.52,"c":4.58,"v":170300},{"d":"2025-05-07","o":4.63,"h":4.64,"l":4.31,"c":4.36,"v":73600},{"d":"2025-05-08","o":4.36,"h":4.99,"l":4.2,"c":4.87,"v":214200},{"d":"2025-05-09","o":4.85,"h":5,"l":4.47,"c":4.48,"v":137600},{"d":"2025-05-12","o":4.71,"h":5.75,"l":4.6,"c":5.68,"v":315500},{"d":"2025-05-13","o":5.79,"h":6.45,"l":5.75,"c":5.94,"v":372000},{"d":"2025-05-14","o":5.94,"h":6.44,"l":5.44,"c":5.56,"v":316500},{"d":"2025-05-15","o":5.48,"h":5.91,"l":5.23,"c":5.8,"v":133300},{"d":"2025-05-16","o":5.89,"h":6.08,"l":5.57,"c":5.84,"v":157600},{"d":"2025-05-19","o":5.67,"h":5.97,"l":5.51,"c":5.89,"v":50500},{"d":"2025-05-20","o":6,"h":6.28,"l":5.77,"c":6.06,"v":245600},{"d":"2025-05-21","o":5.88,"h":6.08,"l":5.45,"c":5.63,"v":117900},{"d":"2025-05-22","o":5.53,"h":5.9,"l":5.46,"c":5.67,"v":60800},{"d":"2025-05-23","o":5.52,"h":5.81,"l":5.33,"c":5.5,"v":76000},{"d":"2025-05-27","o":5.66,"h":5.95,"l":5.5,"c":5.59,"v":107800},{"d":"2025-05-28","o":5.53,"h":5.88,"l":5.47,"c":5.79,"v":125900},{"d":"2025-05-29","o":5.83,"h":6.12,"l":5.55,"c":5.74,"v":96600},{"d":"2025-05-30","o":5.58,"h":5.58,"l":5.12,"c":5.29,"v":162500},{"d":"2025-06-02","o":5.26,"h":5.56,"l":5.12,"c":5.25,"v":34400},{"d":"2025-06-03","o":5.28,"h":5.95,"l":5.27,"c":5.95,"v":126400},{"d":"2025-06-04","o":5.87,"h":6.53,"l":5.76,"c":6.29,"v":150300},{"d":"2025-06-05","o":6.25,"h":6.54,"l":5.91,"c":6.05,"v":78700},{"d":"2025-06-06","o":6.24,"h":7.46,"l":6.18,"c":7.2,"v":258100},{"d":"2025-06-09","o":7.54,"h":7.78,"l":6.9,"c":7.19,"v":226700},{"d":"2025-06-10","o":7.35,"h":7.79,"l":6.9,"c":7.3,"v":343500},{"d":"2025-06-11","o":7.52,"h":8.16,"l":7.36,"c":7.89,"v":173700},{"d":"2025-06-12","o":7.8,"h":8.35,"l":7.54,"c":8.03,"v":103400},{"d":"2025-06-13","o":7.69,"h":8.36,"l":7.59,"c":7.71,"v":136900},{"d":"2025-06-16","o":7.9,"h":8.28,"l":7.78,"c":8.05,"v":66400},{"d":"2025-06-17","o":8,"h":8.06,"l":7.5,"c":7.53,"v":92500},{"d":"2025-06-18","o":7.58,"h":8.49,"l":7.43,"c":8.37,"v":111000},{"d":"2025-06-20","o":8.5,"h":8.5,"l":7.55,"c":7.55,"v":152900},{"d":"2025-06-23","o":7.54,"h":7.84,"l":7.11,"c":7.18,"v":59000},{"d":"2025-06-24","o":7.21,"h":8.65,"l":7.21,"c":8.24,"v":137500},{"d":"2025-06-25","o":8.18,"h":8.54,"l":7.42,"c":7.63,"v":141300},{"d":"2025-06-26","o":7.68,"h":7.68,"l":7.11,"c":7.14,"v":71700},{"d":"2025-06-27","o":7.15,"h":7.46,"l":6.88,"c":7.21,"v":87500},{"d":"2025-06-30","o":7.29,"h":7.43,"l":7,"c":7.21,"v":58000},{"d":"2025-07-01","o":7.11,"h":7.42,"l":6.82,"c":7.39,"v":67300},{"d":"2025-07-02","o":7.39,"h":7.75,"l":7.17,"c":7.31,"v":52300},{"d":"2025-07-03","o":7.39,"h":8.06,"l":7.25,"c":7.84,"v":96000},{"d":"2025-07-07","o":7.71,"h":7.74,"l":7.3,"c":7.5,"v":57600},{"d":"2025-07-08","o":7.6,"h":8.5,"l":7.6,"c":8.24,"v":134900},{"d":"2025-07-09","o":8.38,"h":9.1,"l":8.18,"c":8.66,"v":289200},{"d":"2025-07-10","o":8.64,"h":8.88,"l":8.43,"c":8.79,"v":53600},{"d":"2025-07-11","o":8.8,"h":8.85,"l":8.26,"c":8.36,"v":60300},{"d":"2025-07-14","o":8.25,"h":8.8,"l":8.13,"c":8.69,"v":55300},{"d":"2025-07-15","o":8.69,"h":8.95,"l":8.26,"c":8.5,"v":50700},{"d":"2025-07-16","o":8.64,"h":8.69,"l":8.2,"c":8.68,"v":56500},{"d":"2025-07-17","o":8.8,"h":9.3,"l":8.61,"c":9.04,"v":131300},{"d":"2025-07-18","o":9.19,"h":9.48,"l":8.84,"c":9.16,"v":79700},{"d":"2025-07-21","o":9.24,"h":9.92,"l":8.64,"c":8.64,"v":170700},{"d":"2025-07-22","o":8.7,"h":9.22,"l":8.18,"c":9.12,"v":81100},{"d":"2025-07-23","o":9.16,"h":9.44,"l":8.94,"c":9.28,"v":46000},{"d":"2025-07-24","o":8.95,"h":9.11,"l":8.67,"c":8.91,"v":38500},{"d":"2025-07-25","o":9.02,"h":9.2,"l":8.58,"c":9.13,"v":47500},{"d":"2025-07-28","o":9.12,"h":9.25,"l":8.7,"c":8.76,"v":41300},{"d":"2025-07-29","o":8.9,"h":8.98,"l":8.01,"c":8.04,"v":75000},{"d":"2025-07-30","o":8.01,"h":8.55,"l":7.7,"c":7.93,"v":49100},{"d":"2025-07-31","o":7.89,"h":8.18,"l":7.27,"c":7.28,"v":58100},{"d":"2025-08-01","o":7.21,"h":7.96,"l":7.01,"c":7.46,"v":49200},{"d":"2025-08-04","o":7.59,"h":8,"l":7.42,"c":8,"v":28700},{"d":"2025-08-05","o":7.45,"h":8.22,"l":7.45,"c":7.91,"v":47800},{"d":"2025-08-06","o":8,"h":8.42,"l":7.57,"c":8.04,"v":60000},{"d":"2025-08-07","o":7.73,"h":8.24,"l":7.09,"c":8.13,"v":114400},{"d":"2025-08-08","o":8.2,"h":8.49,"l":7.54,"c":7.69,"v":85000},{"d":"2025-08-11","o":7.69,"h":7.97,"l":7.3,"c":7.57,"v":51100},{"d":"2025-08-12","o":7.67,"h":7.97,"l":7.43,"c":7.43,"v":56500},{"d":"2025-08-13","o":7.57,"h":7.76,"l":7.3,"c":7.65,"v":58800},{"d":"2025-08-14","o":7.35,"h":7.85,"l":7.35,"c":7.59,"v":37100},{"d":"2025-08-15","o":7.69,"h":7.84,"l":7.42,"c":7.7,"v":54600},{"d":"2025-08-18","o":7.89,"h":9,"l":7.78,"c":8.77,"v":74400},{"d":"2025-08-19","o":8.82,"h":8.86,"l":8.29,"c":8.82,"v":93100},{"d":"2025-08-20","o":8.84,"h":8.99,"l":8.42,"c":8.85,"v":30700},{"d":"2025-08-21","o":8.81,"h":10.1,"l":8.39,"c":9.84,"v":153400},{"d":"2025-08-22","o":9.88,"h":10.83,"l":9.39,"c":10.2,"v":112700},{"d":"2025-08-25","o":10.2,"h":10.78,"l":9.92,"c":10.21,"v":147600},{"d":"2025-08-26","o":10.01,"h":11.03,"l":10.01,"c":10.98,"v":137100},{"d":"2025-08-27","o":10.72,"h":11.67,"l":10.5,"c":11.33,"v":103000},{"d":"2025-08-28","o":11.35,"h":11.7,"l":10.69,"c":11.06,"v":83300},{"d":"2025-08-29","o":11.06,"h":11.19,"l":10.07,"c":10.55,"v":62000},{"d":"2025-09-02","o":10.25,"h":10.79,"l":10.01,"c":10.62,"v":44400},{"d":"2025-09-03","o":10.4,"h":10.85,"l":10.4,"c":10.8,"v":23700},{"d":"2025-09-04","o":10.5,"h":10.77,"l":10.01,"c":10.74,"v":24900},{"d":"2025-09-05","o":10.69,"h":11.43,"l":10.48,"c":11.34,"v":63700},{"d":"2025-09-08","o":11.45,"h":11.65,"l":10.9,"c":11.11,"v":56000},{"d":"2025-09-09","o":10.89,"h":11.27,"l":10.66,"c":11.22,"v":27500},{"d":"2025-09-10","o":11.16,"h":11.65,"l":10.7,"c":10.71,"v":84100},{"d":"2025-09-11","o":10.82,"h":10.99,"l":10.38,"c":10.88,"v":41500},{"d":"2025-09-12","o":10.71,"h":10.82,"l":10.1,"c":10.2,"v":48300},{"d":"2025-09-15","o":10.28,"h":10.28,"l":9.28,"c":9.37,"v":94100},{"d":"2025-09-16","o":9.37,"h":9.37,"l":8.9,"c":8.95,"v":44500},{"d":"2025-09-17","o":9.07,"h":9.64,"l":9.07,"c":9.22,"v":39300},{"d":"2025-09-18","o":9.52,"h":10.35,"l":9.5,"c":9.99,"v":83100},{"d":"2025-09-19","o":10,"h":10.25,"l":9.67,"c":9.67,"v":73100},{"d":"2025-09-22","o":9.67,"h":9.73,"l":9.4,"c":9.53,"v":31700},{"d":"2025-09-23","o":9.57,"h":10.5,"l":9.47,"c":10.25,"v":99200},{"d":"2025-09-24","o":10.58,"h":11.39,"l":10.5,"c":10.75,"v":141700},{"d":"2025-09-25","o":10.5,"h":10.5,"l":9.17,"c":9.36,"v":168000},{"d":"2025-09-26","o":9.21,"h":9.79,"l":8.91,"c":9.79,"v":55600},{"d":"2025-09-29","o":9.78,"h":9.97,"l":9.15,"c":9.62,"v":61500},{"d":"2025-09-30","o":9.59,"h":9.82,"l":9.19,"c":9.8,"v":51800},{"d":"2025-10-01","o":9.96,"h":10.44,"l":9.6,"c":10.29,"v":50100},{"d":"2025-10-02","o":10.32,"h":10.7,"l":10.11,"c":10.24,"v":40700},{"d":"2025-10-03","o":10.18,"h":10.18,"l":9.6,"c":10.07,"v":87000},{"d":"2025-10-06","o":10.11,"h":10.31,"l":9.89,"c":10.22,"v":54600},{"d":"2025-10-07","o":10.4,"h":10.65,"l":9.66,"c":9.84,"v":103900},{"d":"2025-10-08","o":9.97,"h":10.05,"l":9.61,"c":9.93,"v":62500},{"d":"2025-10-09","o":9.9,"h":10.36,"l":9.79,"c":10.21,"v":143300},{"d":"2025-10-10","o":10.27,"h":10.31,"l":9.28,"c":9.43,"v":114900},{"d":"2025-10-13","o":9.44,"h":9.78,"l":9.08,"c":9.47,"v":179900},{"d":"2025-10-14","o":9.18,"h":9.66,"l":9.02,"c":9.66,"v":116100},{"d":"2025-10-15","o":9.61,"h":10.44,"l":9.45,"c":10.38,"v":135900},{"d":"2025-10-16","o":10.38,"h":11.22,"l":10.18,"c":10.51,"v":248500},{"d":"2025-10-17","o":10.53,"h":10.8,"l":9.66,"c":9.99,"v":69300},{"d":"2025-10-20","o":10.2,"h":10.69,"l":10.03,"c":10.44,"v":72800},{"d":"2025-10-21","o":10.52,"h":10.89,"l":10.18,"c":10.49,"v":45100},{"d":"2025-10-22","o":10.28,"h":10.35,"l":9.6,"c":9.84,"v":110900},{"d":"2025-10-23","o":9.95,"h":10.3,"l":9.25,"c":9.49,"v":77100},{"d":"2025-10-24","o":9.6,"h":10.1,"l":9.47,"c":9.69,"v":53000},{"d":"2025-10-27","o":9.79,"h":10.06,"l":9.52,"c":9.77,"v":48500},{"d":"2025-10-28","o":9.84,"h":10.06,"l":9.12,"c":9.32,"v":129800},{"d":"2025-10-29","o":9.28,"h":9.38,"l":8.52,"c":8.61,"v":146500},{"d":"2025-10-30","o":8.6,"h":8.72,"l":8.14,"c":8.2,"v":67200},{"d":"2025-10-31","o":8.18,"h":8.76,"l":8.07,"c":8.25,"v":61400},{"d":"2025-11-03","o":8.28,"h":8.47,"l":7.45,"c":7.53,"v":80900},{"d":"2025-11-04","o":7.38,"h":7.72,"l":7.1,"c":7.21,"v":97800},{"d":"2025-11-05","o":7.23,"h":7.49,"l":7.06,"c":7.33,"v":75900},{"d":"2025-11-06","o":6.88,"h":7.3,"l":6.1,"c":7.1,"v":152200},{"d":"2025-11-07","o":6.22,"h":7.17,"l":6.2,"c":7.07,"v":76300},{"d":"2025-11-10","o":7.21,"h":7.3,"l":6.68,"c":6.89,"v":64000},{"d":"2025-11-11","o":6.76,"h":6.9,"l":6.54,"c":6.68,"v":68400},{"d":"2025-11-12","o":6.73,"h":7,"l":6.35,"c":6.45,"v":52700},{"d":"2025-11-13","o":6.31,"h":6.62,"l":5.93,"c":6.07,"v":73700},{"d":"2025-11-14","o":5.88,"h":6.73,"l":5.81,"c":6.66,"v":72000},{"d":"2025-11-17","o":6.65,"h":7.31,"l":6.64,"c":7.02,"v":57900},{"d":"2025-11-18","o":6.95,"h":8.19,"l":6.94,"c":7.92,"v":113000},{"d":"2025-11-19","o":8,"h":8.59,"l":8,"c":8.23,"v":92200},{"d":"2025-11-20","o":8.43,"h":8.63,"l":8.07,"c":8.26,"v":132200},{"d":"2025-11-21","o":8.37,"h":9.22,"l":8.09,"c":9.21,"v":97600},{"d":"2025-11-24","o":9.21,"h":9.58,"l":8.69,"c":9.52,"v":92500},{"d":"2025-11-25","o":9.52,"h":9.98,"l":9.39,"c":9.66,"v":92100},{"d":"2025-11-26","o":9.47,"h":9.98,"l":9.47,"c":9.86,"v":49400},{"d":"2025-11-28","o":9.95,"h":9.95,"l":9.5,"c":9.58,"v":26900},{"d":"2025-12-01","o":9.37,"h":9.92,"l":9.18,"c":9.3,"v":114000},{"d":"2025-12-02","o":9.35,"h":9.48,"l":9.1,"c":9.21,"v":98900},{"d":"2025-12-03","o":9.2,"h":9.99,"l":9.14,"c":9.87,"v":52700},{"d":"2025-12-04","o":9.89,"h":10.45,"l":9.8,"c":10.09,"v":69400},{"d":"2025-12-05","o":10.12,"h":10.26,"l":9.84,"c":9.99,"v":33800},{"d":"2025-12-08","o":10.17,"h":10.84,"l":10.08,"c":10.78,"v":59100},{"d":"2025-12-09","o":10.73,"h":11.17,"l":10.49,"c":11.08,"v":44800},{"d":"2025-12-10","o":11.08,"h":11.5,"l":10.65,"c":11.33,"v":88100},{"d":"2025-12-11","o":11.3,"h":11.63,"l":11.2,"c":11.51,"v":50900},{"d":"2025-12-12","o":11.61,"h":13.68,"l":11.44,"c":13.3,"v":195000},{"d":"2025-12-15","o":13.43,"h":13.69,"l":11.45,"c":12,"v":182600},{"d":"2025-12-16","o":11.92,"h":12.1,"l":11.04,"c":11.47,"v":65100},{"d":"2025-12-17","o":11.69,"h":11.91,"l":10.45,"c":10.63,"v":82000},{"d":"2025-12-18","o":10.75,"h":11,"l":10.19,"c":10.37,"v":53700},{"d":"2025-12-19","o":10.32,"h":11.05,"l":10.32,"c":10.68,"v":58400},{"d":"2025-12-22","o":10.64,"h":11.5,"l":10.1,"c":10.75,"v":48700},{"d":"2025-12-23","o":10.64,"h":11.03,"l":9.9,"c":9.95,"v":32300},{"d":"2025-12-24","o":9.95,"h":10.69,"l":9.81,"c":10.52,"v":46000},{"d":"2025-12-26","o":10.5,"h":10.5,"l":9.85,"c":10.11,"v":29600},{"d":"2025-12-29","o":9.99,"h":10.01,"l":9.33,"c":9.65,"v":57600},{"d":"2025-12-30","o":9.57,"h":9.91,"l":9.12,"c":9.12,"v":42600},{"d":"2025-12-31","o":9.01,"h":9.6,"l":9,"c":9.32,"v":54200},{"d":"2026-01-02","o":9.32,"h":9.67,"l":9.13,"c":9.13,"v":18100},{"d":"2026-01-05","o":9.14,"h":10,"l":8.25,"c":8.41,"v":145900},{"d":"2026-01-06","o":8.35,"h":8.9,"l":8.35,"c":8.76,"v":23100},{"d":"2026-01-07","o":8.91,"h":9.65,"l":8.91,"c":9.65,"v":64300},{"d":"2026-01-08","o":9.65,"h":10.49,"l":9.61,"c":10.33,"v":88800},{"d":"2026-01-09","o":10.41,"h":10.45,"l":9,"c":9,"v":88900},{"d":"2026-01-12","o":9,"h":9.06,"l":8.39,"c":8.71,"v":110000},{"d":"2026-01-13","o":8.59,"h":9.43,"l":8.52,"c":9.24,"v":47500},{"d":"2026-01-14","o":9.23,"h":9.34,"l":8.8,"c":9.05,"v":87500},{"d":"2026-01-15","o":9.02,"h":9.39,"l":8.2,"c":8.26,"v":87000},{"d":"2026-01-16","o":8.29,"h":8.64,"l":7.94,"c":7.94,"v":65600},{"d":"2026-01-20","o":7.69,"h":8.28,"l":7.61,"c":8.01,"v":83600},{"d":"2026-01-21","o":8.13,"h":8.99,"l":7.77,"c":8,"v":81000},{"d":"2026-01-22","o":7.94,"h":8.81,"l":7.94,"c":8.54,"v":123700},{"d":"2026-01-23","o":8.87,"h":8.99,"l":8.02,"c":8.12,"v":158800},{"d":"2026-01-26","o":8.04,"h":8.49,"l":7.92,"c":8.39,"v":78300},{"d":"2026-01-27","o":8.4,"h":8.66,"l":7.97,"c":8.59,"v":94300},{"d":"2026-01-28","o":8.69,"h":8.95,"l":8.06,"c":8.06,"v":79900},{"d":"2026-01-29","o":8.13,"h":8.17,"l":7.7,"c":8.11,"v":49500},{"d":"2026-01-30","o":7.89,"h":8.15,"l":7.7,"c":8.07,"v":40100},{"d":"2026-02-02","o":7.98,"h":8.39,"l":7.76,"c":7.95,"v":80900},{"d":"2026-02-03","o":7.94,"h":8.31,"l":7.23,"c":7.52,"v":56500},{"d":"2026-02-04","o":7.5,"h":8,"l":6.81,"c":7.07,"v":52900},{"d":"2026-02-05","o":7.02,"h":7.16,"l":6.49,"c":6.49,"v":73500},{"d":"2026-02-06","o":6.7,"h":7.47,"l":6.7,"c":7.32,"v":78000},{"d":"2026-02-09","o":7.28,"h":7.39,"l":7.07,"c":7.23,"v":16600},{"d":"2026-02-10","o":7.24,"h":7.73,"l":7.17,"c":7.18,"v":27800},{"d":"2026-02-11","o":7.2,"h":7.76,"l":6.98,"c":7.46,"v":76600},{"d":"2026-02-12","o":7.6,"h":7.6,"l":6.99,"c":6.99,"v":33300},{"d":"2026-02-13","o":7.01,"h":7.71,"l":6.91,"c":6.91,"v":50000},{"d":"2026-02-17","o":6.97,"h":6.97,"l":6.23,"c":6.68,"v":66200},{"d":"2026-02-18","o":6.59,"h":7.07,"l":6.59,"c":6.8,"v":21700},{"d":"2026-02-19","o":6.73,"h":7.18,"l":6.59,"c":7.12,"v":24200},{"d":"2026-02-20","o":7.12,"h":7.13,"l":6.76,"c":6.8,"v":16200},{"d":"2026-02-23","o":6.85,"h":7.19,"l":6.58,"c":6.94,"v":19200},{"d":"2026-02-24","o":7,"h":7.25,"l":6.85,"c":7.09,"v":19700},{"d":"2026-02-25","o":7.06,"h":7.1,"l":6.73,"c":6.94,"v":34100},{"d":"2026-02-26","o":6.99,"h":7.5,"l":6.91,"c":7.5,"v":25400},{"d":"2026-02-27","o":7.36,"h":7.38,"l":6.95,"c":7.03,"v":21900},{"d":"2026-03-02","o":6.88,"h":7.07,"l":6.31,"c":6.97,"v":94900},{"d":"2026-03-03","o":6.75,"h":6.92,"l":6.5,"c":6.85,"v":31100},{"d":"2026-03-04","o":6.75,"h":7.16,"l":6.73,"c":6.86,"v":41400},{"d":"2026-03-05","o":6.8,"h":7.01,"l":6.38,"c":6.66,"v":31600},{"d":"2026-03-06","o":6.4,"h":7.37,"l":6.36,"c":6.98,"v":87200},{"d":"2026-03-09","o":6.94,"h":7.3,"l":6.56,"c":7.03,"v":37300},{"d":"2026-03-10","o":6.92,"h":7.36,"l":6.92,"c":7.1,"v":34000},{"d":"2026-03-11","o":7.29,"h":8,"l":7.29,"c":7.57,"v":47700},{"d":"2026-03-12","o":7.61,"h":7.62,"l":7.2,"c":7.41,"v":22300},{"d":"2026-03-13","o":7.56,"h":7.9,"l":7.5,"c":7.57,"v":40700},{"d":"2026-03-16","o":7.66,"h":8.11,"l":7.58,"c":7.72,"v":34400},{"d":"2026-03-17","o":7.66,"h":7.75,"l":7.29,"c":7.3,"v":20300},{"d":"2026-03-18","o":7.36,"h":7.41,"l":6.95,"c":6.95,"v":28600},{"d":"2026-03-19","o":7,"h":7.44,"l":6.95,"c":7.34,"v":46300},{"d":"2026-03-20","o":7.36,"h":7.55,"l":6.81,"c":6.81,"v":58200},{"d":"2026-03-23","o":6.82,"h":7.14,"l":6.8,"c":6.87,"v":22700},{"d":"2026-03-24","o":7.1,"h":7.1,"l":6.61,"c":6.79,"v":45400},{"d":"2026-03-25","o":6.94,"h":7.38,"l":6.76,"c":6.96,"v":28400},{"d":"2026-03-26","o":7.06,"h":7.36,"l":6.82,"c":7.04,"v":57900},{"d":"2026-03-27","o":7.05,"h":7.06,"l":6.56,"c":6.66,"v":56100},{"d":"2026-03-30","o":6.7,"h":6.93,"l":6.41,"c":6.56,"v":37100},{"d":"2026-03-31","o":6.73,"h":7.57,"l":6.73,"c":7.43,"v":54824},{"d":"2026-04-01","o":7.59,"h":7.99,"l":7.59,"c":7.74,"v":62746},{"d":"2026-04-02","o":7.32,"h":8,"l":7.32,"c":7.97,"v":39483},{"d":"2026-04-06","o":8,"h":8.64,"l":7.94,"c":8.09,"v":58517},{"d":"2026-04-07","o":8.14,"h":8.56,"l":7.61,"c":7.9,"v":48489},{"d":"2026-04-08","o":8.25,"h":8.58,"l":7.82,"c":7.99,"v":50763},{"d":"2026-04-09","o":7.96,"h":8.06,"l":7.77,"c":7.94,"v":11449},{"d":"2026-04-10","o":8,"h":8.39,"l":7.7,"c":7.99,"v":25430},{"d":"2026-04-13","o":7.92,"h":8.74,"l":7.92,"c":8.64,"v":58099},{"d":"2026-04-14","o":8.75,"h":8.97,"l":8.42,"c":8.74,"v":60240},{"d":"2026-04-15","o":7.5,"h":8.2,"l":7.18,"c":7.42,"v":180749},{"d":"2026-04-16","o":8.07,"h":8.66,"l":7.32,"c":7.66,"v":5856064},{"d":"2026-04-17","o":7.32,"h":7.4,"l":6.52,"c":6.68,"v":815287},{"d":"2026-04-20","o":6.68,"h":6.78,"l":6.45,"c":6.51,"v":240164},{"d":"2026-04-21","o":6.5,"h":6.91,"l":6.2,"c":6.56,"v":223792},{"d":"2026-04-22","o":6.55,"h":6.85,"l":6.3,"c":6.51,"v":177685},{"d":"2026-04-23","o":6.5,"h":6.53,"l":5.97,"c":6.13,"v":242443},{"d":"2026-04-24","o":6.22,"h":6.57,"l":6,"c":6.4,"v":158952},{"d":"2026-04-27","o":6.37,"h":6.74,"l":6.37,"c":6.43,"v":139394},{"d":"2026-04-28","o":6.49,"h":6.58,"l":6.22,"c":6.29,"v":63672},{"d":"2026-04-29","o":6.4,"h":6.4,"l":5.91,"c":5.97,"v":117248},{"d":"2026-04-30","o":6,"h":6.1,"l":5.96,"c":5.99,"v":32781},{"d":"2026-05-01","o":6.07,"h":6.27,"l":5.91,"c":6.09,"v":203081},{"d":"2026-05-04","o":6.1,"h":6.6,"l":6.06,"c":6.44,"v":118327},{"d":"2026-05-05","o":6.53,"h":6.75,"l":6.28,"c":6.35,"v":72851},{"d":"2026-05-06","o":6.31,"h":6.64,"l":6.24,"c":6.37,"v":150106},{"d":"2026-05-07","o":6.4,"h":6.51,"l":5.96,"c":6.03,"v":85838},{"d":"2026-05-08","o":6.11,"h":6.57,"l":5.86,"c":6.44,"v":313221},{"d":"2026-05-11","o":6.39,"h":6.58,"l":6.15,"c":6.21,"v":134428},{"d":"2026-05-12","o":6.2,"h":6.55,"l":6.12,"c":6.47,"v":93705},{"d":"2026-05-13","o":6.47,"h":6.85,"l":6.38,"c":6.67,"v":116655},{"d":"2026-05-14","o":6.64,"h":6.81,"l":6.34,"c":6.69,"v":213450},{"d":"2026-05-15","o":6.49,"h":6.49,"l":5.68,"c":5.71,"v":175903},{"d":"2026-05-18","o":5.81,"h":5.88,"l":5.29,"c":5.36,"v":166429},{"d":"2026-05-19","o":5.34,"h":5.36,"l":5.16,"c":5.18,"v":111178}]