[{"d":"2021-12-21","o":12474000,"h":15288000,"l":7400400,"c":8820000,"v":0},{"d":"2021-12-22","o":9240000,"h":12558000,"l":9214800,"c":10605000,"v":0},{"d":"2021-12-23","o":10600800,"h":11295480,"l":9933840,"c":10058160,"v":0},{"d":"2021-12-27","o":10080000,"h":10500000,"l":8927520,"c":9214800,"v":0},{"d":"2021-12-28","o":9450000,"h":9450000,"l":7980000,"c":8131200,"v":0},{"d":"2021-12-29","o":8131200,"h":8263920,"l":7568400,"c":7644000,"v":0},{"d":"2021-12-30","o":7686000,"h":8893080,"l":7204680,"c":8803200,"v":0},{"d":"2021-12-31","o":9240000,"h":9240000,"l":8421000,"c":8715000,"v":0},{"d":"2022-01-03","o":9240000,"h":10800720,"l":8820000,"c":8902320,"v":0},{"d":"2022-01-04","o":9030000,"h":9373560,"l":8652000,"c":8975400,"v":0},{"d":"2022-01-05","o":9189600,"h":9240000,"l":8668800,"c":8719200,"v":0},{"d":"2022-01-06","o":8727600,"h":8904000,"l":8400000,"c":8820000,"v":0},{"d":"2022-01-07","o":8408400,"h":9189600,"l":8408400,"c":9030000,"v":0},{"d":"2022-01-10","o":8979600,"h":8988000,"l":8151360,"c":8652000,"v":0},{"d":"2022-01-11","o":8652000,"h":8652000,"l":7728000,"c":8316000,"v":0},{"d":"2022-01-12","o":8307600,"h":8307600,"l":7744800,"c":7849800,"v":0},{"d":"2022-01-13","o":7854000,"h":7854000,"l":6854400,"c":7350000,"v":0},{"d":"2022-01-14","o":7350000,"h":7593600,"l":7140000,"c":7551600,"v":0},{"d":"2022-01-18","o":7467600,"h":7467600,"l":5989200,"c":6879600,"v":0},{"d":"2022-01-19","o":6829200,"h":7068600,"l":6720000,"c":6846000,"v":0},{"d":"2022-01-20","o":6778800,"h":7056000,"l":6451200,"c":6913200,"v":0},{"d":"2022-01-21","o":6846000,"h":6846000,"l":6339480,"c":6694800,"v":0},{"d":"2022-01-24","o":6636000,"h":6644400,"l":5676720,"c":6022800,"v":0},{"d":"2022-01-25","o":6073200,"h":6300000,"l":5888400,"c":6081600,"v":0},{"d":"2022-01-26","o":6056400,"h":6478080,"l":6056400,"c":6216000,"v":0},{"d":"2022-01-27","o":6308400,"h":6341160,"l":5880000,"c":6115200,"v":0},{"d":"2022-01-28","o":6006000,"h":6552000,"l":6006000,"c":6552000,"v":0},{"d":"2022-01-31","o":6770400,"h":7098000,"l":6592320,"c":6862800,"v":0},{"d":"2022-02-01","o":7098000,"h":7471800,"l":6896400,"c":7408800,"v":0},{"d":"2022-02-02","o":8122800,"h":8122800,"l":7571760,"c":7812000,"v":0},{"d":"2022-02-03","o":7644000,"h":7743960,"l":7203840,"c":7377720,"v":0},{"d":"2022-02-04","o":7543200,"h":7593600,"l":7074480,"c":7476000,"v":0},{"d":"2022-02-07","o":7392000,"h":7459200,"l":6970320,"c":7072800,"v":0},{"d":"2022-02-08","o":7056000,"h":7560000,"l":6552000,"c":6837600,"v":0},{"d":"2022-02-09","o":6837600,"h":7275240,"l":6736800,"c":6804000,"v":0},{"d":"2022-02-10","o":6736800,"h":6837600,"l":6526800,"c":6526800,"v":0},{"d":"2022-02-11","o":6526800,"h":6743520,"l":6468000,"c":6636000,"v":0},{"d":"2022-02-14","o":6636000,"h":6636000,"l":5378520,"c":5544000,"v":0},{"d":"2022-02-15","o":5628000,"h":6199200,"l":5552400,"c":5880000,"v":0},{"d":"2022-02-16","o":5720400,"h":5880000,"l":5544000,"c":5653200,"v":0},{"d":"2022-02-17","o":5653200,"h":5796000,"l":5236560,"c":5292000,"v":0},{"d":"2022-02-18","o":5258400,"h":5535600,"l":5124000,"c":5535600,"v":0},{"d":"2022-02-22","o":5040000,"h":5040000,"l":3049200,"c":3834600,"v":0},{"d":"2022-02-23","o":3864000,"h":4006800,"l":3208800,"c":3460800,"v":0},{"d":"2022-02-24","o":3192000,"h":3192000,"l":2940000,"c":3057600,"v":0},{"d":"2022-02-25","o":3108000,"h":3595200,"l":3066840,"c":3570000,"v":0},{"d":"2022-02-28","o":3528000,"h":3780000,"l":3334800,"c":3553200,"v":0},{"d":"2022-03-01","o":3511200,"h":3654000,"l":3225600,"c":3234000,"v":0},{"d":"2022-03-02","o":3267600,"h":3372600,"l":3074400,"c":3192000,"v":0},{"d":"2022-03-03","o":3192000,"h":3288600,"l":2898000,"c":2990400,"v":0},{"d":"2022-03-04","o":2990400,"h":2990400,"l":2459520,"c":2503200,"v":0},{"d":"2022-03-07","o":2520000,"h":2688000,"l":2259600,"c":2268000,"v":0},{"d":"2022-03-08","o":2209200,"h":2402400,"l":1911000,"c":2032800,"v":0},{"d":"2022-03-09","o":2100000,"h":2280600,"l":2100000,"c":2268000,"v":0},{"d":"2022-03-10","o":2251200,"h":2273880,"l":1982400,"c":2024400,"v":0},{"d":"2022-03-11","o":2024400,"h":2108400,"l":1932000,"c":1957200,"v":0},{"d":"2022-03-14","o":1932000,"h":2074800,"l":1905960,"c":1915200,"v":0},{"d":"2022-03-15","o":1932000,"h":2104200,"l":1848000,"c":1948800,"v":0},{"d":"2022-03-16","o":1923600,"h":1953000,"l":1848000,"c":1848000,"v":0},{"d":"2022-03-17","o":1848000,"h":1873200,"l":1705200,"c":1738800,"v":0},{"d":"2022-03-18","o":1705200,"h":1957200,"l":1612800,"c":1621200,"v":0},{"d":"2022-03-21","o":1680000,"h":2184000,"l":1680000,"c":1906800,"v":1},{"d":"2022-03-22","o":2041200,"h":2226000,"l":1982400,"c":1999200,"v":0},{"d":"2022-03-23","o":2083200,"h":2343600,"l":2041200,"c":2083200,"v":0},{"d":"2022-03-24","o":2167200,"h":2310000,"l":1906800,"c":1906800,"v":0},{"d":"2022-03-25","o":1940400,"h":1948800,"l":1772400,"c":1789200,"v":0},{"d":"2022-03-28","o":1764000,"h":1848000,"l":1680000,"c":1680000,"v":0},{"d":"2022-03-29","o":1680000,"h":1814400,"l":1680000,"c":1696800,"v":0},{"d":"2022-03-30","o":1696800,"h":1780800,"l":1680000,"c":1755600,"v":0},{"d":"2022-03-31","o":1797600,"h":1797600,"l":1680000,"c":1713600,"v":0},{"d":"2022-04-01","o":1806000,"h":1806000,"l":1711080,"c":1738800,"v":0},{"d":"2022-04-04","o":1780800,"h":1881600,"l":1705200,"c":1848000,"v":0},{"d":"2022-04-05","o":1814400,"h":1856400,"l":1764000,"c":1772400,"v":0},{"d":"2022-04-06","o":1789200,"h":1806000,"l":1663200,"c":1680000,"v":0},{"d":"2022-04-07","o":1680000,"h":1705200,"l":1604400,"c":1629600,"v":0},{"d":"2022-04-08","o":1629600,"h":1654800,"l":1528800,"c":1596000,"v":0},{"d":"2022-04-11","o":1596000,"h":1722000,"l":1524600,"c":1528800,"v":0},{"d":"2022-04-12","o":1528800,"h":1612800,"l":1470000,"c":1570800,"v":0},{"d":"2022-04-13","o":1596000,"h":1671600,"l":1596000,"c":1654800,"v":0},{"d":"2022-04-14","o":1621200,"h":1680000,"l":1621200,"c":1663200,"v":0},{"d":"2022-04-18","o":1646400,"h":1680000,"l":1570800,"c":1579200,"v":0},{"d":"2022-04-19","o":1621200,"h":1680000,"l":1579200,"c":1629600,"v":0},{"d":"2022-04-20","o":1638000,"h":1680000,"l":1587600,"c":1671600,"v":0},{"d":"2022-04-21","o":1671600,"h":1713600,"l":1663200,"c":1680000,"v":0},{"d":"2022-04-22","o":1680000,"h":1755600,"l":1667400,"c":1696800,"v":0},{"d":"2022-04-25","o":1638000,"h":1638000,"l":1528800,"c":1545600,"v":0},{"d":"2022-04-26","o":1554000,"h":1621200,"l":1302000,"c":1342320,"v":0},{"d":"2022-04-27","o":1344000,"h":1461600,"l":1268400,"c":1318800,"v":0},{"d":"2022-04-28","o":1360800,"h":1377600,"l":1268400,"c":1318800,"v":0},{"d":"2022-04-29","o":1318800,"h":1344000,"l":1285200,"c":1302000,"v":0},{"d":"2022-05-02","o":1268400,"h":1293600,"l":1218000,"c":1260000,"v":0},{"d":"2022-05-03","o":1260000,"h":1369200,"l":1226400,"c":1335600,"v":0},{"d":"2022-05-04","o":1310400,"h":1377600,"l":1218000,"c":1260000,"v":0},{"d":"2022-05-05","o":1260000,"h":1268400,"l":1192800,"c":1243200,"v":0},{"d":"2022-05-06","o":1192800,"h":1209600,"l":1176000,"c":1192800,"v":0},{"d":"2022-05-09","o":1176000,"h":1184400,"l":1083600,"c":1092000,"v":0},{"d":"2022-05-10","o":1066800,"h":1134000,"l":1066800,"c":1083600,"v":0},{"d":"2022-05-11","o":1050000,"h":1075200,"l":1033200,"c":1050000,"v":0},{"d":"2022-05-12","o":1058400,"h":1068480,"l":932400,"c":932400,"v":0},{"d":"2022-05-13","o":932400,"h":1033200,"l":924000,"c":1033200,"v":0},{"d":"2022-05-16","o":1050000,"h":1083600,"l":1050000,"c":1050000,"v":0},{"d":"2022-05-17","o":1134000,"h":1218000,"l":1134000,"c":1192800,"v":0},{"d":"2022-05-18","o":1176000,"h":1276800,"l":1176000,"c":1218000,"v":0},{"d":"2022-05-19","o":1293600,"h":1386000,"l":1293600,"c":1377600,"v":0},{"d":"2022-05-20","o":1386000,"h":2016000,"l":1386000,"c":1722000,"v":1},{"d":"2022-05-23","o":1848000,"h":2142000,"l":1806000,"c":1999200,"v":0},{"d":"2022-05-24","o":2116800,"h":2352000,"l":1974000,"c":1974000,"v":0},{"d":"2022-05-25","o":1982400,"h":2049600,"l":1722000,"c":1738800,"v":0},{"d":"2022-05-26","o":1822800,"h":1822800,"l":1705200,"c":1730400,"v":0},{"d":"2022-05-27","o":1806000,"h":2772000,"l":1806000,"c":2410800,"v":4},{"d":"2022-05-31","o":2200800,"h":2839200,"l":2189880,"c":2377200,"v":1},{"d":"2022-06-01","o":2352000,"h":2352000,"l":1932000,"c":2100000,"v":0},{"d":"2022-06-02","o":2100000,"h":2562000,"l":2016000,"c":2469600,"v":0},{"d":"2022-06-03","o":2478000,"h":2646000,"l":2310000,"c":2511600,"v":0},{"d":"2022-06-06","o":2528400,"h":2595600,"l":2226000,"c":2293200,"v":0},{"d":"2022-06-07","o":2310000,"h":2520000,"l":2268000,"c":2410800,"v":0},{"d":"2022-06-08","o":2436000,"h":2461200,"l":2108400,"c":2284800,"v":0},{"d":"2022-06-09","o":2209200,"h":2209200,"l":1856400,"c":1873200,"v":0},{"d":"2022-06-10","o":1848000,"h":1848000,"l":1646400,"c":1696800,"v":0},{"d":"2022-06-13","o":1680000,"h":1680000,"l":1411200,"c":1436400,"v":0},{"d":"2022-06-14","o":1411200,"h":1554000,"l":1360800,"c":1520400,"v":0},{"d":"2022-06-15","o":1604400,"h":1671600,"l":1428000,"c":1453200,"v":0},{"d":"2022-06-16","o":1428000,"h":1446480,"l":1293600,"c":1344000,"v":0},{"d":"2022-06-17","o":1344000,"h":1478400,"l":1335600,"c":1444800,"v":0},{"d":"2022-06-21","o":1495200,"h":1512000,"l":1461600,"c":1495200,"v":0},{"d":"2022-06-22","o":1478400,"h":1562400,"l":1478400,"c":1528800,"v":0},{"d":"2022-06-23","o":1512000,"h":1570800,"l":1478400,"c":1478400,"v":0},{"d":"2022-06-24","o":1486800,"h":1554000,"l":1478400,"c":1503600,"v":0},{"d":"2022-06-27","o":1528800,"h":1528800,"l":1478400,"c":1486800,"v":0},{"d":"2022-06-28","o":1486800,"h":1612800,"l":1478400,"c":1545600,"v":0},{"d":"2022-06-29","o":1520400,"h":1545600,"l":1344000,"c":1369200,"v":0},{"d":"2022-06-30","o":1352400,"h":1352400,"l":1024800,"c":1108800,"v":0},{"d":"2022-07-01","o":1100400,"h":1108800,"l":1050000,"c":1092000,"v":0},{"d":"2022-07-05","o":1058400,"h":1058400,"l":974400,"c":1024800,"v":0},{"d":"2022-07-06","o":1024800,"h":1117200,"l":1024800,"c":1058400,"v":0},{"d":"2022-07-07","o":1092000,"h":1125600,"l":1024800,"c":1075200,"v":0},{"d":"2022-07-08","o":1100400,"h":1234800,"l":1050000,"c":1134000,"v":0},{"d":"2022-07-11","o":1092000,"h":1144080,"l":1075200,"c":1108800,"v":0},{"d":"2022-07-12","o":1092000,"h":1117200,"l":1024800,"c":1041600,"v":0},{"d":"2022-07-13","o":1024800,"h":1117200,"l":1024800,"c":1075200,"v":0},{"d":"2022-07-14","o":1075200,"h":1125600,"l":1075200,"c":1100400,"v":0},{"d":"2022-07-15","o":1100400,"h":1100400,"l":974400,"c":991200,"v":0},{"d":"2022-07-18","o":1024800,"h":1033200,"l":932400,"c":932400,"v":0},{"d":"2022-07-19","o":974400,"h":974400,"l":932400,"c":940800,"v":0},{"d":"2022-07-20","o":940800,"h":966000,"l":924000,"c":932400,"v":0},{"d":"2022-07-21","o":957600,"h":966000,"l":890400,"c":932400,"v":0},{"d":"2022-07-22","o":949200,"h":966000,"l":924000,"c":932400,"v":0},{"d":"2022-07-25","o":915600,"h":949200,"l":907200,"c":915600,"v":0},{"d":"2022-07-26","o":966000,"h":999600,"l":924000,"c":974400,"v":0},{"d":"2022-07-27","o":1016400,"h":1335600,"l":1016400,"c":1066800,"v":1},{"d":"2022-07-28","o":1108800,"h":1134000,"l":932400,"c":1016400,"v":0},{"d":"2022-07-29","o":1083600,"h":1083600,"l":1008000,"c":1008000,"v":0},{"d":"2022-08-01","o":940800,"h":1041600,"l":940800,"c":1024800,"v":0},{"d":"2022-08-02","o":1092000,"h":1092000,"l":982800,"c":987000,"v":0},{"d":"2022-08-03","o":1050000,"h":1050000,"l":957600,"c":966000,"v":0},{"d":"2022-08-04","o":991200,"h":1033200,"l":966000,"c":1008000,"v":0},{"d":"2022-08-05","o":1033200,"h":1033200,"l":974400,"c":1008000,"v":0},{"d":"2022-08-08","o":991200,"h":1008000,"l":966000,"c":974400,"v":0},{"d":"2022-08-09","o":991200,"h":991200,"l":932400,"c":932400,"v":0},{"d":"2022-08-10","o":966000,"h":966000,"l":932400,"c":932400,"v":0},{"d":"2022-08-11","o":940800,"h":999600,"l":924000,"c":966000,"v":0},{"d":"2022-08-12","o":974400,"h":1005480,"l":940800,"c":966000,"v":0},{"d":"2022-08-15","o":957600,"h":957600,"l":924000,"c":932400,"v":0},{"d":"2022-08-16","o":924000,"h":949200,"l":898800,"c":940800,"v":0},{"d":"2022-08-17","o":949200,"h":1041600,"l":924000,"c":1041600,"v":0},{"d":"2022-08-18","o":1075200,"h":1965600,"l":1075200,"c":1276800,"v":10},{"d":"2022-08-19","o":1176000,"h":1310400,"l":1066800,"c":1142400,"v":1},{"d":"2022-08-22","o":1108800,"h":1461600,"l":1092000,"c":1276800,"v":2},{"d":"2022-08-23","o":999600,"h":1066800,"l":932400,"c":974400,"v":1},{"d":"2022-08-24","o":924000,"h":1134000,"l":915600,"c":1024800,"v":1},{"d":"2022-08-25","o":1176000,"h":1176000,"l":1100400,"c":1134000,"v":0},{"d":"2022-08-26","o":1260000,"h":1260000,"l":1066800,"c":1150800,"v":0},{"d":"2022-08-29","o":1075200,"h":1176000,"l":1008000,"c":1117200,"v":0},{"d":"2022-08-30","o":1100400,"h":1117200,"l":1024800,"c":1033200,"v":0},{"d":"2022-08-31","o":1016400,"h":1140720,"l":882000,"c":982800,"v":0},{"d":"2022-09-01","o":991200,"h":991200,"l":907200,"c":948360,"v":0},{"d":"2022-09-02","o":940800,"h":940800,"l":898800,"c":898800,"v":0},{"d":"2022-09-06","o":915600,"h":932400,"l":848400,"c":873600,"v":0},{"d":"2022-09-07","o":890400,"h":920640,"l":873600,"c":907200,"v":0},{"d":"2022-09-08","o":907200,"h":1142400,"l":898800,"c":1092000,"v":0},{"d":"2022-09-09","o":1117200,"h":1117200,"l":982800,"c":982800,"v":0},{"d":"2022-09-12","o":1008000,"h":1008000,"l":915600,"c":974400,"v":0},{"d":"2022-09-13","o":940800,"h":1260000,"l":940800,"c":1058400,"v":2},{"d":"2022-09-14","o":1117200,"h":1117200,"l":974400,"c":982800,"v":0},{"d":"2022-09-15","o":974400,"h":1075200,"l":974400,"c":1058400,"v":0},{"d":"2022-09-16","o":1066800,"h":1142400,"l":1033200,"c":1050000,"v":0},{"d":"2022-09-19","o":1033200,"h":1050000,"l":991200,"c":1016400,"v":0},{"d":"2022-09-20","o":991200,"h":999600,"l":966000,"c":991200,"v":0},{"d":"2022-09-21","o":974400,"h":991200,"l":932400,"c":932400,"v":0},{"d":"2022-09-22","o":924000,"h":1092000,"l":924000,"c":966000,"v":0},{"d":"2022-09-23","o":991200,"h":1018080,"l":924000,"c":957600,"v":0},{"d":"2022-09-26","o":898800,"h":949200,"l":898800,"c":915600,"v":0},{"d":"2022-09-27","o":925680,"h":1029000,"l":924000,"c":978600,"v":0},{"d":"2022-09-28","o":966000,"h":1041600,"l":957600,"c":1024800,"v":0},{"d":"2022-09-29","o":999600,"h":1016400,"l":957600,"c":966000,"v":0},{"d":"2022-09-30","o":932400,"h":966000,"l":924000,"c":924000,"v":0},{"d":"2022-10-03","o":890400,"h":974400,"l":873600,"c":924000,"v":0},{"d":"2022-10-04","o":924000,"h":991200,"l":924000,"c":949200,"v":0},{"d":"2022-10-05","o":1008000,"h":1024800,"l":915600,"c":932400,"v":0},{"d":"2022-10-06","o":932400,"h":966000,"l":915600,"c":924000,"v":0},{"d":"2022-10-07","o":907200,"h":915600,"l":865200,"c":873600,"v":0},{"d":"2022-10-10","o":882000,"h":898800,"l":714000,"c":756000,"v":0},{"d":"2022-10-11","o":764400,"h":812280,"l":764400,"c":764400,"v":0},{"d":"2022-10-12","o":764400,"h":789600,"l":730800,"c":740040,"v":0},{"d":"2022-10-13","o":735000,"h":735000,"l":615720,"c":631680,"v":0},{"d":"2022-10-14","o":672000,"h":730800,"l":651840,"c":693000,"v":0},{"d":"2022-10-17","o":697200,"h":722400,"l":635880,"c":639240,"v":0},{"d":"2022-10-18","o":655200,"h":730800,"l":655200,"c":672000,"v":0},{"d":"2022-10-19","o":672000,"h":688800,"l":613200,"c":654360,"v":0},{"d":"2022-10-20","o":630840,"h":680400,"l":630000,"c":655200,"v":0},{"d":"2022-10-21","o":613200,"h":663600,"l":588000,"c":621600,"v":0},{"d":"2022-10-24","o":621600,"h":663600,"l":571200,"c":571200,"v":0},{"d":"2022-10-25","o":588000,"h":609000,"l":562800,"c":578760,"v":0},{"d":"2022-10-26","o":578760,"h":579600,"l":546000,"c":546000,"v":0},{"d":"2022-10-27","o":546000,"h":554400,"l":495600,"c":495600,"v":0},{"d":"2022-10-28","o":502320,"h":502320,"l":428400,"c":487200,"v":0},{"d":"2022-10-31","o":517440,"h":517440,"l":445200,"c":470400,"v":0},{"d":"2022-11-01","o":482160,"h":482160,"l":447720,"c":453600,"v":0},{"d":"2022-11-02","o":453600,"h":630000,"l":453600,"c":529200,"v":0},{"d":"2022-11-03","o":544320,"h":630000,"l":506520,"c":579600,"v":0},{"d":"2022-11-04","o":613200,"h":613200,"l":453600,"c":487200,"v":0},{"d":"2022-11-07","o":478800,"h":504000,"l":462000,"c":462000,"v":0},{"d":"2022-11-08","o":462000,"h":462000,"l":412440,"c":414120,"v":0},{"d":"2022-11-09","o":409920,"h":436800,"l":369600,"c":386400,"v":0},{"d":"2022-11-10","o":420840,"h":480480,"l":386400,"c":464520,"v":0},{"d":"2022-11-11","o":470400,"h":478800,"l":428400,"c":470400,"v":0},{"d":"2022-11-14","o":483840,"h":483840,"l":462000,"c":462000,"v":0},{"d":"2022-11-15","o":462000,"h":495600,"l":420000,"c":420000,"v":0},{"d":"2022-11-16","o":386400,"h":398160,"l":352800,"c":378000,"v":0},{"d":"2022-11-17","o":369600,"h":377160,"l":346080,"c":364560,"v":0},{"d":"2022-11-18","o":369600,"h":410760,"l":344400,"c":352800,"v":0},{"d":"2022-11-21","o":344400,"h":350280,"l":303240,"c":327600,"v":0},{"d":"2022-11-22","o":327600,"h":357840,"l":306600,"c":336000,"v":0},{"d":"2022-11-23","o":336000,"h":359520,"l":336000,"c":359520,"v":0},{"d":"2022-11-25","o":403200,"h":403200,"l":344400,"c":369600,"v":0},{"d":"2022-11-28","o":368760,"h":369600,"l":361200,"c":364560,"v":0},{"d":"2022-11-29","o":369600,"h":390600,"l":336000,"c":371280,"v":0},{"d":"2022-11-30","o":369600,"h":386400,"l":348600,"c":377160,"v":0},{"d":"2022-12-01","o":344400,"h":393960,"l":344400,"c":386400,"v":0},{"d":"2022-12-02","o":445200,"h":445200,"l":395640,"c":420000,"v":0},{"d":"2022-12-05","o":403200,"h":453600,"l":403200,"c":411600,"v":0},{"d":"2022-12-06","o":378000,"h":420000,"l":378000,"c":403200,"v":0},{"d":"2022-12-07","o":420000,"h":436800,"l":378000,"c":378000,"v":0},{"d":"2022-12-08","o":378000,"h":382200,"l":336000,"c":336000,"v":0},{"d":"2022-12-09","o":336000,"h":356160,"l":307440,"c":315000,"v":0},{"d":"2022-12-12","o":336000,"h":366240,"l":310800,"c":327600,"v":0},{"d":"2022-12-13","o":323400,"h":345240,"l":252000,"c":252000,"v":0},{"d":"2022-12-14","o":255360,"h":268800,"l":232680,"c":247800,"v":0},{"d":"2022-12-15","o":267960,"h":267960,"l":210000,"c":222600,"v":0},{"d":"2022-12-16","o":231000,"h":1134000,"l":231000,"c":295680,"v":29},{"d":"2022-12-19","o":267960,"h":378000,"l":252000,"c":294000,"v":4},{"d":"2022-12-20","o":294000,"h":294000,"l":218400,"c":230160,"v":2},{"d":"2022-12-21","o":226800,"h":251160,"l":210000,"c":214200,"v":1},{"d":"2022-12-22","o":222600,"h":226800,"l":193200,"c":201600,"v":1},{"d":"2022-12-23","o":210000,"h":210000,"l":185640,"c":186480,"v":1},{"d":"2022-12-27","o":194040,"h":218400,"l":184800,"c":200760,"v":1},{"d":"2022-12-28","o":194880,"h":205800,"l":184800,"c":184800,"v":1},{"d":"2022-12-29","o":196560,"h":293160,"l":177240,"c":232680,"v":3},{"d":"2022-12-30","o":369600,"h":394800,"l":224280,"c":246960,"v":8},{"d":"2023-01-03","o":243600,"h":243600,"l":202440,"c":217560,"v":2},{"d":"2023-01-04","o":218400,"h":218400,"l":194040,"c":204960,"v":2},{"d":"2023-01-05","o":208320,"h":226800,"l":187320,"c":199920,"v":2},{"d":"2023-01-06","o":199920,"h":216720,"l":189000,"c":196560,"v":1},{"d":"2023-01-09","o":196560,"h":208320,"l":185640,"c":190680,"v":1},{"d":"2023-01-10","o":193200,"h":205800,"l":184800,"c":194880,"v":1},{"d":"2023-01-11","o":205800,"h":220920,"l":193200,"c":211680,"v":2},{"d":"2023-01-12","o":226800,"h":226800,"l":201600,"c":201600,"v":1},{"d":"2023-01-13","o":210840,"h":218400,"l":201600,"c":204960,"v":1},{"d":"2023-01-17","o":210000,"h":214200,"l":189840,"c":196560,"v":1},{"d":"2023-01-18","o":200760,"h":200760,"l":185640,"c":187320,"v":1},{"d":"2023-01-19","o":189000,"h":213360,"l":168000,"c":183960,"v":2},{"d":"2023-01-20","o":190680,"h":226800,"l":184800,"c":213360,"v":4},{"d":"2023-01-23","o":373800,"h":394800,"l":235200,"c":246960,"v":52},{"d":"2023-01-24","o":218400,"h":231000,"l":194880,"c":201600,"v":9},{"d":"2023-01-25","o":207480,"h":207480,"l":189840,"c":199080,"v":4},{"d":"2023-01-26","o":209160,"h":209160,"l":189840,"c":195720,"v":4},{"d":"2023-01-27","o":193200,"h":221760,"l":189000,"c":204120,"v":5},{"d":"2023-01-30","o":214200,"h":224280,"l":195720,"c":209160,"v":4},{"d":"2023-01-31","o":210000,"h":214200,"l":201600,"c":210000,"v":1},{"d":"2023-02-01","o":206640,"h":212520,"l":199080,"c":208320,"v":1},{"d":"2023-02-02","o":204120,"h":226800,"l":199080,"c":219240,"v":4},{"d":"2023-02-03","o":219240,"h":219240,"l":199080,"c":199080,"v":2},{"d":"2023-02-06","o":197400,"h":198240,"l":186480,"c":191520,"v":3},{"d":"2023-02-07","o":191520,"h":191520,"l":176400,"c":177240,"v":3},{"d":"2023-02-08","o":182280,"h":182280,"l":152880,"c":162960,"v":3},{"d":"2023-02-09","o":162960,"h":162960,"l":155400,"c":162120,"v":1},{"d":"2023-02-10","o":160440,"h":161280,"l":152880,"c":157920,"v":1},{"d":"2023-02-13","o":151200,"h":158760,"l":146160,"c":148680,"v":1},{"d":"2023-02-14","o":147000,"h":158760,"l":147000,"c":150360,"v":1},{"d":"2023-02-15","o":159600,"h":161280,"l":152040,"c":157920,"v":2},{"d":"2023-02-16","o":161280,"h":168000,"l":157920,"c":162960,"v":2},{"d":"2023-02-17","o":157920,"h":161280,"l":151200,"c":153720,"v":1},{"d":"2023-02-21","o":158760,"h":162960,"l":155400,"c":161280,"v":1},{"d":"2023-02-22","o":168000,"h":168000,"l":157920,"c":166320,"v":1},{"d":"2023-02-23","o":166320,"h":166320,"l":154560,"c":159600,"v":0},{"d":"2023-02-24","o":156240,"h":176400,"l":151200,"c":165480,"v":2},{"d":"2023-02-27","o":160440,"h":160440,"l":152880,"c":152880,"v":1},{"d":"2023-02-28","o":155400,"h":162960,"l":152040,"c":155400,"v":1},{"d":"2023-03-01","o":158760,"h":159600,"l":148680,"c":151200,"v":1},{"d":"2023-03-02","o":152040,"h":174720,"l":151200,"c":159600,"v":1},{"d":"2023-03-03","o":154560,"h":168840,"l":154560,"c":166320,"v":0},{"d":"2023-03-06","o":166320,"h":168840,"l":159600,"c":165480,"v":0},{"d":"2023-03-07","o":162120,"h":162120,"l":152880,"c":155400,"v":1},{"d":"2023-03-08","o":154560,"h":157080,"l":152040,"c":152880,"v":0},{"d":"2023-03-09","o":151200,"h":152040,"l":138600,"c":140280,"v":1},{"d":"2023-03-10","o":136920,"h":154560,"l":136920,"c":136920,"v":0},{"d":"2023-03-13","o":134400,"h":141120,"l":111720,"c":116760,"v":1},{"d":"2023-03-14","o":116760,"h":117600,"l":109200,"c":110880,"v":1},{"d":"2023-03-15","o":110880,"h":116760,"l":109200,"c":109200,"v":1},{"d":"2023-03-16","o":109200,"h":109200,"l":94080,"c":97440,"v":2},{"d":"2023-03-17","o":94920,"h":100800,"l":88200,"c":88200,"v":1},{"d":"2023-03-20","o":132720,"h":192360,"l":109200,"c":120960,"v":99},{"d":"2023-03-21","o":105000,"h":107520,"l":89880,"c":93240,"v":13},{"d":"2023-03-22","o":95760,"h":97440,"l":88200,"c":93240,"v":6},{"d":"2023-03-23","o":95760,"h":108360,"l":78120,"c":94920,"v":12},{"d":"2023-03-24","o":75600,"h":81480,"l":58800,"c":64680,"v":24},{"d":"2023-03-27","o":67440,"h":68160,"l":56400,"c":61680,"v":32},{"d":"2023-03-28","o":56400,"h":72000,"l":46320,"c":50640,"v":42},{"d":"2023-03-29","o":46080,"h":49728,"l":42240,"c":43200,"v":12},{"d":"2023-03-30","o":42240,"h":49296,"l":40800,"c":42240,"v":10},{"d":"2023-03-31","o":42240,"h":42960,"l":39600,"c":40320,"v":5},{"d":"2023-04-03","o":40320,"h":58080,"l":39120,"c":42000,"v":58},{"d":"2023-04-04","o":41520,"h":45600,"l":39600,"c":42480,"v":27},{"d":"2023-04-05","o":41040,"h":41880,"l":31728,"c":32640,"v":16},{"d":"2023-04-06","o":31440,"h":31920,"l":27360,"c":29760,"v":10},{"d":"2023-04-10","o":29520,"h":30960,"l":28368,"c":30840,"v":3},{"d":"2023-04-11","o":30960,"h":33600,"l":28080,"c":29520,"v":18},{"d":"2023-04-12","o":30000,"h":30000,"l":27360,"c":28080,"v":7},{"d":"2023-04-13","o":27360,"h":27840,"l":25392,"c":26160,"v":10},{"d":"2023-04-14","o":27120,"h":92640,"l":24960,"c":34560,"v":824},{"d":"2023-04-17","o":31440,"h":32640,"l":26400,"c":28320,"v":145},{"d":"2023-04-18","o":35760,"h":75600,"l":25200,"c":27840,"v":3161},{"d":"2023-04-19","o":18744,"h":18840,"l":14640,"c":15720,"v":708},{"d":"2023-04-20","o":15504,"h":16056,"l":13920,"c":14448,"v":242},{"d":"2023-04-21","o":13464,"h":13680,"l":11616,"c":12240,"v":187},{"d":"2023-04-24","o":12408,"h":12408,"l":10080,"c":10800,"v":131},{"d":"2023-04-25","o":10248,"h":13272,"l":10152,"c":11496,"v":275},{"d":"2023-04-26","o":11496,"h":11568,"l":9840,"c":10584,"v":84},{"d":"2023-04-27","o":11568,"h":12480,"l":10584,"c":11496,"v":164},{"d":"2023-04-28","o":10800,"h":11328,"l":10080,"c":10560,"v":80},{"d":"2023-05-01","o":10656,"h":10656,"l":9168,"c":9480,"v":71},{"d":"2023-05-02","o":9408,"h":9840,"l":8712,"c":9696,"v":68},{"d":"2023-05-03","o":9600,"h":9600,"l":8880,"c":9192,"v":69},{"d":"2023-05-04","o":9216,"h":11160,"l":9216,"c":10440,"v":230},{"d":"2023-05-05","o":10536,"h":10536,"l":9384,"c":9888,"v":123},{"d":"2023-05-08","o":9816,"h":10704,"l":9432,"c":10200,"v":138},{"d":"2023-05-09","o":10080,"h":10248,"l":9168,"c":9240,"v":130},{"d":"2023-05-10","o":9120,"h":10032,"l":8760,"c":9672,"v":119},{"d":"2023-05-11","o":10272,"h":10992,"l":9600,"c":10200,"v":256},{"d":"2023-05-12","o":9600,"h":9840,"l":9168,"c":9192,"v":90},{"d":"2023-05-15","o":9192,"h":9456,"l":8880,"c":9192,"v":49},{"d":"2023-05-16","o":9240,"h":9480,"l":7920,"c":8496,"v":112},{"d":"2023-05-17","o":8544,"h":8568,"l":7968,"c":8280,"v":62},{"d":"2023-05-18","o":8184,"h":8280,"l":7440,"c":7584,"v":83},{"d":"2023-05-19","o":7704,"h":7800,"l":6720,"c":7104,"v":109},{"d":"2023-05-22","o":7104,"h":7608,"l":7104,"c":7128,"v":43},{"d":"2023-05-23","o":7200,"h":7248,"l":6720,"c":6840,"v":64},{"d":"2023-05-24","o":6840,"h":7080,"l":6504,"c":7008,"v":71},{"d":"2023-05-25","o":7080,"h":8280,"l":6744,"c":8208,"v":164},{"d":"2023-05-26","o":8256,"h":8496,"l":7344,"c":7440,"v":97},{"d":"2023-05-30","o":6744,"h":6840,"l":5904,"c":6240,"v":85},{"d":"2023-05-31","o":6240,"h":6480,"l":6000,"c":6336,"v":51},{"d":"2023-06-01","o":6480,"h":6600,"l":6144,"c":6144,"v":35},{"d":"2023-06-02","o":6432,"h":6720,"l":6192,"c":6408,"v":42},{"d":"2023-06-05","o":6600,"h":6600,"l":6000,"c":6120,"v":41},{"d":"2023-06-06","o":6192,"h":6312,"l":5280,"c":5616,"v":61},{"d":"2023-06-07","o":4800,"h":4800,"l":4248,"c":4488,"v":150},{"d":"2023-06-08","o":4512,"h":4752,"l":4368,"c":4392,"v":57},{"d":"2023-06-09","o":4392,"h":4536,"l":4080,"c":4152,"v":56},{"d":"2023-06-12","o":4200,"h":6720,"l":4200,"c":4992,"v":409},{"d":"2023-06-13","o":5040,"h":5112,"l":4368,"c":4776,"v":77},{"d":"2023-06-14","o":4776,"h":4896,"l":4560,"c":4584,"v":44},{"d":"2023-06-15","o":4560,"h":4800,"l":4392,"c":4584,"v":32},{"d":"2023-06-16","o":4800,"h":4896,"l":4536,"c":4536,"v":41},{"d":"2023-06-20","o":4800,"h":4800,"l":4416,"c":4656,"v":26},{"d":"2023-06-21","o":4656,"h":4728,"l":4344,"c":4368,"v":26},{"d":"2023-06-22","o":4368,"h":4536,"l":4248,"c":4344,"v":33},{"d":"2023-06-23","o":4536,"h":4536,"l":4080,"c":4320,"v":58},{"d":"2023-06-26","o":4296,"h":4392,"l":4080,"c":4320,"v":21},{"d":"2023-06-27","o":4272,"h":4392,"l":3864,"c":4128,"v":69},{"d":"2023-06-28","o":4128,"h":5232,"l":3600,"c":4800,"v":685},{"d":"2023-06-29","o":4506,"h":5430,"l":3900,"c":4392,"v":1185},{"d":"2023-06-30","o":4314,"h":4458,"l":3948,"c":3960,"v":170},{"d":"2023-07-03","o":3822,"h":4302,"l":3606,"c":3780,"v":301},{"d":"2023-07-05","o":3720,"h":8094,"l":3384,"c":4968,"v":18922},{"d":"2023-07-06","o":2388,"h":2388,"l":2232,"c":2286,"v":5090},{"d":"2023-07-07","o":2196,"h":2220,"l":2088,"c":2118,"v":1224},{"d":"2023-07-10","o":2106,"h":2130,"l":1956,"c":2040,"v":586},{"d":"2023-07-11","o":2016,"h":2178,"l":1932,"c":1980,"v":1290},{"d":"2023-07-12","o":2004,"h":2166,"l":1968,"c":1992,"v":1643},{"d":"2023-07-13","o":1992,"h":2038.8,"l":1842,"c":1908,"v":798},{"d":"2023-07-14","o":1890,"h":1956,"l":1770,"c":1812,"v":643},{"d":"2023-07-17","o":1800,"h":1878,"l":1740,"c":1866,"v":413},{"d":"2023-07-18","o":1830,"h":1896,"l":1770,"c":1848,"v":371},{"d":"2023-07-19","o":1824,"h":1830,"l":1752,"c":1800,"v":287},{"d":"2023-07-20","o":1794,"h":1836,"l":1710,"c":1752,"v":338},{"d":"2023-07-21","o":1746,"h":1800,"l":1716,"c":1782,"v":334},{"d":"2023-07-24","o":1788,"h":1806,"l":1716,"c":1734,"v":503},{"d":"2023-07-25","o":1734,"h":1800,"l":1680,"c":1680,"v":362},{"d":"2023-07-26","o":1686,"h":1734,"l":1590,"c":1620,"v":354},{"d":"2023-07-27","o":1638,"h":1702.8,"l":1578,"c":1614,"v":333},{"d":"2023-07-28","o":1620,"h":1680,"l":1500,"c":1578,"v":466},{"d":"2023-07-31","o":1974,"h":2070,"l":1512,"c":1524,"v":22603},{"d":"2023-08-01","o":1464,"h":1542,"l":1416,"c":1494,"v":1355},{"d":"2023-08-02","o":1488,"h":1530,"l":1344,"c":1518,"v":1006},{"d":"2023-08-03","o":1494,"h":1497,"l":1416,"c":1416,"v":150},{"d":"2023-08-04","o":1434,"h":1440,"l":1332,"c":1344,"v":328},{"d":"2023-08-07","o":1362,"h":1362,"l":1218,"c":1254,"v":381},{"d":"2023-08-08","o":1242,"h":1404,"l":1236,"c":1272,"v":801},{"d":"2023-08-09","o":1284,"h":1302,"l":1230,"c":1254,"v":188},{"d":"2023-08-10","o":1272,"h":1272,"l":1224,"c":1248,"v":118},{"d":"2023-08-11","o":1247.4,"h":1300.8,"l":1230,"c":1284,"v":80},{"d":"2023-08-14","o":1254,"h":1308,"l":1236,"c":1260,"v":82},{"d":"2023-08-15","o":1230,"h":1252.2,"l":1164,"c":1164,"v":152},{"d":"2023-08-16","o":1206,"h":1218,"l":1065,"c":1086,"v":238},{"d":"2023-08-17","o":1062,"h":1086,"l":1026,"c":1032,"v":147},{"d":"2023-08-18","o":1074,"h":1074,"l":966,"c":972,"v":163},{"d":"2023-08-21","o":1002,"h":1068,"l":990,"c":1050,"v":151},{"d":"2023-08-22","o":1074,"h":1116,"l":1027.2,"c":1074,"v":165},{"d":"2023-08-23","o":1074,"h":1122,"l":1062,"c":1122,"v":224},{"d":"2023-08-24","o":1110,"h":1134,"l":1062,"c":1062,"v":179},{"d":"2023-08-25","o":1062,"h":1080,"l":973.2,"c":978,"v":148},{"d":"2023-08-28","o":996,"h":1044,"l":936,"c":942,"v":117},{"d":"2023-08-29","o":942,"h":1015.2,"l":924,"c":954,"v":137},{"d":"2023-08-30","o":960,"h":1014,"l":954,"c":954,"v":2944},{"d":"2023-08-31","o":1140,"h":1146,"l":990,"c":1110,"v":10678},{"d":"2023-09-01","o":996,"h":1050,"l":960,"c":978,"v":1079},{"d":"2023-09-05","o":960,"h":996,"l":912,"c":996,"v":318},{"d":"2023-09-06","o":972,"h":972,"l":930,"c":954,"v":186},{"d":"2023-09-07","o":954,"h":954,"l":834,"c":840,"v":365},{"d":"2023-09-08","o":816,"h":822,"l":654,"c":678,"v":743},{"d":"2023-09-11","o":678,"h":690,"l":642,"c":654,"v":350},{"d":"2023-09-12","o":618,"h":660,"l":618,"c":648,"v":192},{"d":"2023-09-13","o":660,"h":714,"l":600,"c":612,"v":621},{"d":"2023-09-14","o":618,"h":630,"l":580.2,"c":600,"v":1309},{"d":"2023-09-15","o":606,"h":606,"l":552,"c":570,"v":579},{"d":"2023-09-18","o":552,"h":573.6,"l":525,"c":537.6,"v":278},{"d":"2023-09-19","o":531,"h":539.4,"l":483,"c":493.8,"v":335},{"d":"2023-09-20","o":501,"h":502.8,"l":449.4,"c":474.6,"v":401},{"d":"2023-09-21","o":459.6,"h":472.8,"l":444,"c":450,"v":217},{"d":"2023-09-22","o":444,"h":456,"l":430.8,"c":456,"v":191},{"d":"2023-09-25","o":451.2,"h":454.8,"l":432,"c":450,"v":155},{"d":"2023-09-26","o":456,"h":534,"l":440.4,"c":450,"v":2793},{"d":"2023-09-27","o":453.6,"h":498,"l":447,"c":450,"v":809},{"d":"2023-09-28","o":447,"h":497.4,"l":426,"c":462.6,"v":777},{"d":"2023-09-29","o":466.2,"h":468,"l":444,"c":448.2,"v":207},{"d":"2023-10-02","o":454.2,"h":456,"l":420.6,"c":441.6,"v":192},{"d":"2023-10-03","o":427.8,"h":438,"l":417.6,"c":424.2,"v":403},{"d":"2023-10-04","o":408,"h":422.4,"l":402,"c":422.4,"v":188},{"d":"2023-10-05","o":427.8,"h":427.8,"l":378,"c":391.8,"v":223},{"d":"2023-10-06","o":390,"h":411,"l":378.6,"c":408,"v":148},{"d":"2023-10-09","o":414,"h":414,"l":378,"c":408,"v":154},{"d":"2023-10-10","o":402.6,"h":408,"l":384,"c":396,"v":132},{"d":"2023-10-11","o":406.8,"h":432,"l":396,"c":432,"v":371},{"d":"2023-10-12","o":435.6,"h":448.8,"l":414,"c":430.8,"v":266},{"d":"2023-10-13","o":426,"h":444,"l":411.6,"c":433.8,"v":180},{"d":"2023-10-16","o":435,"h":443.4,"l":414,"c":429,"v":115},{"d":"2023-10-17","o":435,"h":442.2,"l":414,"c":421.2,"v":125},{"d":"2023-10-18","o":421.2,"h":438,"l":420,"c":438,"v":172},{"d":"2023-10-19","o":421.2,"h":438,"l":406.8,"c":420,"v":94},{"d":"2023-10-20","o":427.8,"h":427.8,"l":378,"c":390,"v":242},{"d":"2023-10-23","o":390,"h":420,"l":352.2,"c":387,"v":255},{"d":"2023-10-24","o":378,"h":393,"l":360,"c":376.8,"v":139},{"d":"2023-10-25","o":375.6,"h":375.6,"l":348,"c":360,"v":157},{"d":"2023-10-26","o":366,"h":375,"l":354,"c":357.6,"v":114},{"d":"2023-10-27","o":354.6,"h":369,"l":336,"c":359.4,"v":73},{"d":"2023-10-30","o":360,"h":366,"l":348,"c":348.6,"v":40},{"d":"2023-10-31","o":348.6,"h":354,"l":333.6,"c":334.2,"v":112},{"d":"2023-11-01","o":327,"h":336,"l":317.4,"c":331.2,"v":123},{"d":"2023-11-02","o":330,"h":336,"l":318,"c":328.2,"v":97},{"d":"2023-11-03","o":328.8,"h":357.6,"l":327,"c":336,"v":216},{"d":"2023-11-06","o":336,"h":336,"l":310.8,"c":310.8,"v":280},{"d":"2023-11-07","o":318,"h":324,"l":294,"c":306,"v":133},{"d":"2023-11-08","o":312,"h":319.2,"l":297,"c":297,"v":112},{"d":"2023-11-09","o":300,"h":318,"l":282.6,"c":282.6,"v":227},{"d":"2023-11-10","o":282.6,"h":300,"l":270,"c":282,"v":164},{"d":"2023-11-13","o":279,"h":292.2,"l":270,"c":288,"v":297},{"d":"2023-11-14","o":309,"h":309,"l":282,"c":288,"v":118},{"d":"2023-11-15","o":296.4,"h":301.8,"l":288,"c":297,"v":130},{"d":"2023-11-16","o":309,"h":309,"l":282,"c":294.6,"v":118},{"d":"2023-11-17","o":295.8,"h":328.8,"l":288,"c":312,"v":176},{"d":"2023-11-20","o":309,"h":321,"l":288,"c":300,"v":207},{"d":"2023-11-21","o":300,"h":306,"l":291,"c":306,"v":54},{"d":"2023-11-22","o":312,"h":312,"l":294,"c":306.6,"v":159},{"d":"2023-11-24","o":308.4,"h":313.8,"l":294,"c":312,"v":119},{"d":"2023-11-27","o":301.8,"h":315.6,"l":294,"c":300.6,"v":125},{"d":"2023-11-28","o":300.6,"h":312,"l":295.8,"c":309,"v":168},{"d":"2023-11-29","o":329.4,"h":329.4,"l":291,"c":315,"v":227},{"d":"2023-11-30","o":306,"h":342,"l":300.6,"c":331.8,"v":438},{"d":"2023-12-01","o":342,"h":420.6,"l":333.6,"c":354,"v":1884},{"d":"2023-12-04","o":363,"h":374.4,"l":337.8,"c":360,"v":281},{"d":"2023-12-05","o":600,"h":666,"l":300.6,"c":348,"v":107771},{"d":"2023-12-06","o":307.8,"h":352.2,"l":283.2,"c":299.4,"v":9799},{"d":"2023-12-07","o":279,"h":303.6,"l":240.6,"c":292.8,"v":6152},{"d":"2023-12-08","o":335.4,"h":378,"l":277.2,"c":336.6,"v":8298},{"d":"2023-12-11","o":342,"h":348,"l":272.4,"c":291.6,"v":1798},{"d":"2023-12-12","o":285,"h":312,"l":282,"c":304.8,"v":1009},{"d":"2023-12-13","o":295.8,"h":342,"l":295.8,"c":342,"v":1579},{"d":"2023-12-14","o":340.8,"h":357,"l":318.6,"c":330.6,"v":1197},{"d":"2023-12-15","o":349.8,"h":352.2,"l":316.8,"c":316.8,"v":1507},{"d":"2023-12-18","o":322.2,"h":337.2,"l":292.8,"c":328.8,"v":1813},{"d":"2023-12-19","o":319.2,"h":352.2,"l":309,"c":349.8,"v":1099},{"d":"2023-12-20","o":348,"h":378,"l":318,"c":345,"v":1182},{"d":"2023-12-21","o":342,"h":373.8,"l":336.6,"c":346.8,"v":395},{"d":"2023-12-22","o":346.8,"h":348,"l":337.2,"c":340.2,"v":299},{"d":"2023-12-26","o":330,"h":342,"l":328.2,"c":328.2,"v":212},{"d":"2023-12-27","o":342,"h":342,"l":321.6,"c":329.4,"v":284},{"d":"2023-12-28","o":322.8,"h":336,"l":322.8,"c":327,"v":236},{"d":"2023-12-29","o":322.8,"h":334.8,"l":318,"c":330.6,"v":295},{"d":"2024-01-02","o":333,"h":334.2,"l":312,"c":325.8,"v":219},{"d":"2024-01-03","o":324,"h":329.4,"l":291,"c":299.4,"v":467},{"d":"2024-01-04","o":300,"h":306,"l":294,"c":300,"v":177},{"d":"2024-01-05","o":318,"h":318,"l":292.8,"c":298.8,"v":115},{"d":"2024-01-08","o":284.4,"h":299.4,"l":284.4,"c":297,"v":193},{"d":"2024-01-09","o":297,"h":306,"l":289.8,"c":297,"v":236},{"d":"2024-01-10","o":306,"h":327,"l":300,"c":316.2,"v":612},{"d":"2024-01-11","o":310.2,"h":312.6,"l":294,"c":307.8,"v":221},{"d":"2024-01-12","o":303,"h":306,"l":294,"c":295.8,"v":165},{"d":"2024-01-16","o":294,"h":300,"l":282,"c":291,"v":245},{"d":"2024-01-17","o":276,"h":299.4,"l":276,"c":291,"v":191},{"d":"2024-01-18","o":279.6,"h":286.8,"l":255,"c":268.8,"v":224},{"d":"2024-01-19","o":277.2,"h":277.2,"l":252.6,"c":260.4,"v":163},{"d":"2024-01-22","o":258,"h":274.2,"l":258,"c":261.6,"v":58},{"d":"2024-01-23","o":270,"h":270,"l":258,"c":259.2,"v":95},{"d":"2024-01-24","o":259.2,"h":264.6,"l":255.6,"c":259.8,"v":92},{"d":"2024-01-25","o":255.6,"h":260.4,"l":253.2,"c":256.2,"v":95},{"d":"2024-01-26","o":264,"h":264,"l":246,"c":258,"v":134},{"d":"2024-01-29","o":266.4,"h":266.4,"l":240.6,"c":252,"v":175},{"d":"2024-01-30","o":252,"h":252,"l":243,"c":249,"v":171},{"d":"2024-01-31","o":246,"h":264.6,"l":243.6,"c":261,"v":213},{"d":"2024-02-01","o":267,"h":274.8,"l":267,"c":268.8,"v":147},{"d":"2024-02-02","o":268.8,"h":288,"l":265.8,"c":271.8,"v":351},{"d":"2024-02-05","o":274.8,"h":276,"l":271.2,"c":276,"v":141},{"d":"2024-02-06","o":274.8,"h":283.2,"l":274.8,"c":277.8,"v":138},{"d":"2024-02-07","o":277.8,"h":277.8,"l":273,"c":276,"v":107},{"d":"2024-02-08","o":270,"h":276,"l":254.4,"c":263.4,"v":147},{"d":"2024-02-09","o":264,"h":270,"l":258,"c":259.2,"v":187},{"d":"2024-02-12","o":270,"h":270,"l":249.6,"c":251.4,"v":364},{"d":"2024-02-13","o":251.4,"h":255,"l":240,"c":243,"v":386},{"d":"2024-02-14","o":241.2,"h":252,"l":240,"c":241.2,"v":182},{"d":"2024-02-15","o":240,"h":252,"l":240,"c":244.2,"v":190},{"d":"2024-02-16","o":241.8,"h":252,"l":241.8,"c":241.8,"v":135},{"d":"2024-02-20","o":243,"h":252,"l":241.2,"c":246,"v":187},{"d":"2024-02-21","o":241.8,"h":246,"l":240,"c":240.6,"v":102},{"d":"2024-02-22","o":240,"h":245.4,"l":234,"c":237.6,"v":142},{"d":"2024-02-23","o":237,"h":241.8,"l":228.6,"c":234,"v":217},{"d":"2024-02-26","o":234,"h":237,"l":228,"c":228,"v":133},{"d":"2024-02-27","o":240,"h":240.6,"l":234.6,"c":237.6,"v":170},{"d":"2024-02-28","o":247.8,"h":258,"l":240,"c":256.8,"v":352},{"d":"2024-02-29","o":264,"h":264,"l":232.2,"c":232.2,"v":198},{"d":"2024-03-01","o":243.6,"h":252,"l":235.2,"c":246.6,"v":149},{"d":"2024-03-04","o":251.4,"h":252,"l":246,"c":246,"v":224},{"d":"2024-03-05","o":252,"h":255,"l":240.6,"c":246.6,"v":264},{"d":"2024-03-06","o":246,"h":257.4,"l":240,"c":253.2,"v":300},{"d":"2024-03-07","o":257.4,"h":257.4,"l":240,"c":242.4,"v":140},{"d":"2024-03-08","o":248.4,"h":248.4,"l":238.8,"c":240.6,"v":205},{"d":"2024-03-11","o":250.8,"h":250.8,"l":240.6,"c":241.2,"v":156},{"d":"2024-03-12","o":241.2,"h":246,"l":232.2,"c":233.4,"v":214},{"d":"2024-03-13","o":240,"h":240,"l":216.6,"c":218.4,"v":336},{"d":"2024-03-14","o":223.8,"h":228,"l":190.2,"c":210,"v":303},{"d":"2024-03-15","o":216,"h":231,"l":204,"c":208.2,"v":245},{"d":"2024-03-18","o":204,"h":219.6,"l":204,"c":210,"v":121},{"d":"2024-03-19","o":208.8,"h":216,"l":204,"c":205.8,"v":100},{"d":"2024-03-20","o":197.4,"h":210.6,"l":197.4,"c":210.6,"v":428},{"d":"2024-03-21","o":213,"h":213,"l":204,"c":205.8,"v":68},{"d":"2024-03-22","o":213,"h":213.6,"l":204.6,"c":210.6,"v":124},{"d":"2024-03-25","o":210,"h":214.8,"l":183.6,"c":184.8,"v":389},{"d":"2024-03-26","o":198,"h":199.8,"l":180,"c":185.4,"v":426},{"d":"2024-03-27","o":186,"h":198,"l":181.2,"c":187.8,"v":157},{"d":"2024-03-28","o":190.2,"h":192,"l":174,"c":180.6,"v":586},{"d":"2024-04-01","o":186,"h":186,"l":150.6,"c":159,"v":883},{"d":"2024-04-02","o":159,"h":159,"l":144,"c":145.8,"v":864},{"d":"2024-04-03","o":150,"h":159.6,"l":138.6,"c":140.4,"v":603},{"d":"2024-04-04","o":162,"h":174,"l":131.4,"c":148.2,"v":4120},{"d":"2024-04-05","o":156,"h":174,"l":126,"c":135.6,"v":8770},{"d":"2024-04-08","o":134.4,"h":154.8,"l":114,"c":129,"v":13033},{"d":"2024-04-09","o":129.6,"h":152.7,"l":105,"c":107.7,"v":30193},{"d":"2024-04-10","o":106.2,"h":110.4,"l":96.6,"c":96.9,"v":18743},{"d":"2024-04-11","o":96.3,"h":96.51,"l":67.8,"c":68.91,"v":37057},{"d":"2024-04-12","o":86.7,"h":120,"l":60.3,"c":63,"v":612067},{"d":"2024-04-15","o":70.2,"h":75,"l":57.9,"c":60,"v":153780},{"d":"2024-04-16","o":57,"h":57,"l":48.6,"c":50.4,"v":43143},{"d":"2024-04-17","o":47.4,"h":50.4,"l":43.5,"c":45,"v":38037},{"d":"2024-04-18","o":45,"h":46.2,"l":38.4,"c":46.2,"v":29623},{"d":"2024-04-19","o":44.4,"h":47.4,"l":40.5,"c":41.7,"v":15893},{"d":"2024-04-22","o":40.2,"h":46.8,"l":38.1,"c":42.6,"v":24780},{"d":"2024-04-23","o":44.4,"h":49.8,"l":40.8,"c":42.6,"v":26860},{"d":"2024-04-24","o":42,"h":43.5,"l":40.8,"c":41.1,"v":8800},{"d":"2024-04-25","o":41.1,"h":45.9,"l":39,"c":42.9,"v":7443},{"d":"2024-04-26","o":51,"h":51,"l":42.9,"c":43.8,"v":6277},{"d":"2024-04-29","o":44.4,"h":45,"l":40.5,"c":41.4,"v":13057},{"d":"2024-04-30","o":40.5,"h":42,"l":37.8,"c":38.1,"v":9793},{"d":"2024-05-01","o":38.1,"h":43.2,"l":34.5,"c":41.1,"v":23930},{"d":"2024-05-02","o":91.2,"h":103.8,"l":34.2,"c":36.9,"v":3146003},{"d":"2024-05-03","o":36,"h":36.9,"l":28.5,"c":30,"v":251853},{"d":"2024-05-06","o":33,"h":35.4,"l":27,"c":27.03,"v":701697},{"d":"2024-05-07","o":25.8,"h":26.7,"l":21.3,"c":21.99,"v":268683},{"d":"2024-05-08","o":22.59,"h":23.4,"l":21.33,"c":23.01,"v":175777},{"d":"2024-05-09","o":23.4,"h":24.6,"l":21.6,"c":22.62,"v":158197},{"d":"2024-05-10","o":22.5,"h":25.47,"l":21.96,"c":23.73,"v":202313},{"d":"2024-05-13","o":23.4,"h":25.32,"l":23.13,"c":23.88,"v":119843},{"d":"2024-05-14","o":22.8,"h":24.51,"l":21.9,"c":23.67,"v":328777},{"d":"2024-05-15","o":21.99,"h":22.2,"l":19.29,"c":20.4,"v":191667},{"d":"2024-05-16","o":20.22,"h":21.57,"l":19.86,"c":20.19,"v":96040},{"d":"2024-05-17","o":20.58,"h":20.64,"l":18.96,"c":19.17,"v":146900},{"d":"2024-05-20","o":19.98,"h":20.01,"l":16.53,"c":18.84,"v":150903},{"d":"2024-05-21","o":18.54,"h":18.9,"l":16.65,"c":17.37,"v":138460},{"d":"2024-05-22","o":17.25,"h":19.59,"l":16.5,"c":19.2,"v":279547},{"d":"2024-05-23","o":19.2,"h":19.2,"l":17.55,"c":18,"v":113707},{"d":"2024-05-24","o":18,"h":18.03,"l":16.83,"c":17.28,"v":61947},{"d":"2024-05-28","o":17.55,"h":17.85,"l":16.8,"c":17.25,"v":58047},{"d":"2024-05-29","o":17.01,"h":18.9,"l":16.8,"c":17.7,"v":96610},{"d":"2024-05-30","o":17.4,"h":18.3,"l":16.56,"c":17.4,"v":72453},{"d":"2024-05-31","o":18.3,"h":20.43,"l":17.13,"c":18.48,"v":300073},{"d":"2024-06-03","o":17.79,"h":18.63,"l":17.34,"c":18.3,"v":98120},{"d":"2024-06-04","o":18.09,"h":18.3,"l":17.19,"c":17.88,"v":49107},{"d":"2024-06-05","o":17.4,"h":17.7,"l":16.8,"c":17.01,"v":76857},{"d":"2024-06-06","o":17.25,"h":17.34,"l":15.66,"c":16.65,"v":88380},{"d":"2024-06-07","o":15.78,"h":15.9,"l":14.25,"c":15.03,"v":76713},{"d":"2024-06-10","o":15.15,"h":16.5,"l":14.46,"c":15.9,"v":56417},{"d":"2024-06-11","o":15.3,"h":15.84,"l":14.1,"c":14.7,"v":82240},{"d":"2024-06-12","o":15.45,"h":15.81,"l":14.46,"c":15.3,"v":76647},{"d":"2024-06-13","o":15,"h":15.36,"l":13.65,"c":14.04,"v":67333},{"d":"2024-06-14","o":14.1,"h":14.4,"l":13.14,"c":13.65,"v":87480},{"d":"2024-06-17","o":13.8,"h":13.8,"l":12.45,"c":13.23,"v":66630},{"d":"2024-06-18","o":13.14,"h":13.59,"l":11.61,"c":13.23,"v":91063},{"d":"2024-06-20","o":13.2,"h":14.25,"l":12.6,"c":13.65,"v":56813},{"d":"2024-06-21","o":13.53,"h":14.1,"l":13.26,"c":13.38,"v":27550},{"d":"2024-06-24","o":10.35,"h":10.35,"l":9.48,"c":9.57,"v":161767},{"d":"2024-06-25","o":9.99,"h":10.59,"l":6,"c":6.24,"v":1037827},{"d":"2024-06-26","o":6.3,"h":6.45,"l":5.55,"c":6.03,"v":255950},{"d":"2024-06-27","o":6.63,"h":6.84,"l":5.88,"c":6.15,"v":524380},{"d":"2024-06-28","o":6,"h":6.6,"l":6,"c":6.39,"v":146357},{"d":"2024-07-01","o":6.54,"h":7.02,"l":6.18,"c":6.81,"v":89537},{"d":"2024-07-02","o":6.66,"h":6.75,"l":6.39,"c":6.51,"v":64043},{"d":"2024-07-03","o":6.36,"h":6.39,"l":5.85,"c":5.94,"v":91903},{"d":"2024-07-05","o":5.94,"h":6.3,"l":5.85,"c":6.21,"v":59190},{"d":"2024-07-08","o":6.3,"h":6.3,"l":5.94,"c":6.3,"v":55977},{"d":"2024-07-09","o":6.09,"h":6.24,"l":5.73,"c":6.21,"v":66287},{"d":"2024-07-10","o":6.24,"h":6.3,"l":5.73,"c":5.94,"v":89980},{"d":"2024-07-11","o":5.85,"h":6.6,"l":5.73,"c":6,"v":109793},{"d":"2024-07-12","o":5.88,"h":6.39,"l":5.76,"c":5.88,"v":100420},{"d":"2024-07-15","o":5.88,"h":6.15,"l":5.43,"c":5.97,"v":100770},{"d":"2024-07-16","o":6.09,"h":6.18,"l":5.52,"c":6.09,"v":85710},{"d":"2024-07-17","o":6.21,"h":7.44,"l":5.85,"c":6.12,"v":350500},{"d":"2024-07-18","o":6,"h":6.12,"l":5.52,"c":5.61,"v":161307},{"d":"2024-07-19","o":5.52,"h":5.55,"l":5.04,"c":5.04,"v":193287},{"d":"2024-07-22","o":5.04,"h":5.1,"l":4.26,"c":4.92,"v":195430},{"d":"2024-07-23","o":4.65,"h":6.9,"l":4.62,"c":5.01,"v":2065353},{"d":"2024-07-24","o":6.3,"h":6.57,"l":4.89,"c":5.37,"v":2192573},{"d":"2024-07-25","o":4.8,"h":5.97,"l":4.56,"c":5.82,"v":348543},{"d":"2024-07-26","o":5.64,"h":7.38,"l":5.58,"c":6.69,"v":510240},{"d":"2024-07-29","o":6.15,"h":6.9,"l":5.85,"c":6.03,"v":172420},{"d":"2024-07-30","o":5.97,"h":6.12,"l":5.1,"c":5.31,"v":103080},{"d":"2024-07-31","o":5.55,"h":5.79,"l":5.34,"c":5.46,"v":59553},{"d":"2024-08-01","o":5.4,"h":5.7,"l":5.19,"c":5.31,"v":62067},{"d":"2024-08-02","o":5.19,"h":5.22,"l":4.53,"c":4.83,"v":84417},{"d":"2024-08-05","o":4.5,"h":5.04,"l":4.35,"c":4.65,"v":64787},{"d":"2024-08-06","o":4.65,"h":4.8,"l":4.32,"c":4.38,"v":59367},{"d":"2024-08-07","o":4.44,"h":4.5,"l":4.14,"c":4.2,"v":59760},{"d":"2024-08-08","o":4.32,"h":4.68,"l":4.17,"c":4.26,"v":59500},{"d":"2024-08-09","o":4.44,"h":4.68,"l":4.26,"c":4.44,"v":50587},{"d":"2024-08-12","o":4.5,"h":4.5,"l":4.32,"c":4.41,"v":25420},{"d":"2024-08-13","o":4.56,"h":4.68,"l":4.38,"c":4.47,"v":23820},{"d":"2024-08-14","o":4.53,"h":4.89,"l":4.41,"c":4.74,"v":53390},{"d":"2024-08-15","o":4.71,"h":5.04,"l":4.65,"c":4.89,"v":41617},{"d":"2024-08-16","o":4.8,"h":5.16,"l":4.65,"c":5.04,"v":80783},{"d":"2024-08-19","o":5.34,"h":5.94,"l":5.19,"c":5.82,"v":154043},{"d":"2024-08-20","o":5.49,"h":5.55,"l":4.68,"c":4.98,"v":122510},{"d":"2024-08-21","o":5.01,"h":5.34,"l":4.95,"c":5.04,"v":47030},{"d":"2024-08-22","o":5.31,"h":5.52,"l":4.98,"c":5.31,"v":57483},{"d":"2024-08-23","o":5.4,"h":6,"l":5.28,"c":5.49,"v":93390},{"d":"2024-08-26","o":5.64,"h":5.64,"l":4.83,"c":5.01,"v":84323},{"d":"2024-08-27","o":4.98,"h":5.1,"l":4.83,"c":4.95,"v":23173},{"d":"2024-08-28","o":4.98,"h":5.1,"l":4.56,"c":4.68,"v":33763},{"d":"2024-08-29","o":4.65,"h":4.98,"l":4.59,"c":4.8,"v":143187},{"d":"2024-08-30","o":4.95,"h":5.94,"l":4.89,"c":5.46,"v":155953},{"d":"2024-09-03","o":5.22,"h":5.37,"l":4.95,"c":5.04,"v":66653},{"d":"2024-09-04","o":4.89,"h":5.19,"l":4.89,"c":4.98,"v":24870},{"d":"2024-09-05","o":4.98,"h":5.1,"l":4.83,"c":5.01,"v":28977},{"d":"2024-09-06","o":5.16,"h":5.19,"l":4.89,"c":4.95,"v":25233},{"d":"2024-09-09","o":4.29,"h":4.47,"l":4.05,"c":4.32,"v":83893},{"d":"2024-09-10","o":4.2,"h":4.2,"l":3.39,"c":3.42,"v":159977},{"d":"2024-09-11","o":2.85,"h":3.95,"l":2.58,"c":3.78,"v":331900},{"d":"2024-09-12","o":3.62,"h":3.84,"l":2.75,"c":2.88,"v":291000},{"d":"2024-09-13","o":3.23,"h":3.91,"l":2.78,"c":3.41,"v":1395600},{"d":"2024-09-16","o":3.39,"h":3.68,"l":3.21,"c":3.38,"v":692700},{"d":"2024-09-17","o":3.53,"h":3.71,"l":2.69,"c":2.99,"v":11308100},{"d":"2024-09-18","o":2.96,"h":2.96,"l":2.08,"c":2.3,"v":1539300},{"d":"2024-09-19","o":2.12,"h":2.57,"l":1.78,"c":2.26,"v":1077900},{"d":"2024-09-20","o":2.23,"h":2.29,"l":2.04,"c":2.21,"v":332800},{"d":"2024-09-23","o":2.16,"h":2.4,"l":1.85,"c":2.24,"v":635000},{"d":"2024-09-24","o":2.24,"h":2.35,"l":2.2,"c":2.22,"v":224800},{"d":"2024-09-25","o":2.27,"h":2.4,"l":2.19,"c":2.29,"v":394100},{"d":"2024-09-26","o":2.28,"h":2.34,"l":2.22,"c":2.23,"v":360500},{"d":"2024-09-27","o":2.24,"h":2.24,"l":2.02,"c":2.2,"v":144400},{"d":"2024-09-30","o":2.2,"h":2.22,"l":2.1,"c":2.11,"v":163500},{"d":"2024-10-01","o":2.11,"h":2.13,"l":1.72,"c":1.77,"v":408000},{"d":"2024-10-02","o":1.72,"h":1.8,"l":1.68,"c":1.72,"v":186400},{"d":"2024-10-03","o":1.74,"h":1.74,"l":1.63,"c":1.71,"v":206500},{"d":"2024-10-04","o":1.7,"h":1.8,"l":1.69,"c":1.76,"v":96700},{"d":"2024-10-07","o":1.7,"h":1.75,"l":1.63,"c":1.64,"v":111900},{"d":"2024-10-08","o":1.64,"h":1.69,"l":1.57,"c":1.6,"v":76100},{"d":"2024-10-09","o":1.59,"h":1.59,"l":1.42,"c":1.47,"v":133500},{"d":"2024-10-10","o":1.51,"h":1.55,"l":1.43,"c":1.47,"v":83200},{"d":"2024-10-11","o":1.43,"h":1.5,"l":1.37,"c":1.39,"v":139300},{"d":"2024-10-14","o":1.38,"h":1.45,"l":1.36,"c":1.43,"v":96000},{"d":"2024-10-15","o":1.44,"h":1.69,"l":1.4,"c":1.66,"v":589800},{"d":"2024-10-16","o":1.98,"h":2.1,"l":1.6,"c":1.67,"v":1001300},{"d":"2024-10-17","o":1.68,"h":1.72,"l":1.54,"c":1.71,"v":301500},{"d":"2024-10-18","o":1.66,"h":1.77,"l":1.59,"c":1.73,"v":224200},{"d":"2024-10-21","o":1.75,"h":1.8,"l":1.53,"c":1.63,"v":165800},{"d":"2024-10-22","o":1.63,"h":2.26,"l":1.32,"c":1.57,"v":7484300},{"d":"2024-10-23","o":1.6,"h":1.69,"l":1.43,"c":1.5,"v":852000},{"d":"2024-10-24","o":1.48,"h":1.54,"l":1.45,"c":1.46,"v":458600},{"d":"2024-10-25","o":1.46,"h":1.54,"l":1.35,"c":1.5,"v":347100},{"d":"2024-10-28","o":1.53,"h":1.53,"l":1.46,"c":1.51,"v":221600},{"d":"2024-10-29","o":1.48,"h":1.67,"l":1.46,"c":1.55,"v":524200},{"d":"2024-10-30","o":1.55,"h":1.55,"l":1.26,"c":1.46,"v":489300},{"d":"2024-10-31","o":1.43,"h":1.44,"l":1.34,"c":1.4,"v":194900},{"d":"2024-11-01","o":1.38,"h":1.43,"l":1.31,"c":1.38,"v":127900},{"d":"2024-11-04","o":1.39,"h":1.44,"l":1.35,"c":1.41,"v":234000},{"d":"2024-11-05","o":1.43,"h":1.45,"l":1.37,"c":1.43,"v":148400},{"d":"2024-11-06","o":1.48,"h":1.48,"l":1.38,"c":1.42,"v":185500},{"d":"2024-11-07","o":1.43,"h":1.43,"l":1.35,"c":1.4,"v":123200},{"d":"2024-11-08","o":1.41,"h":1.41,"l":1.33,"c":1.35,"v":186300},{"d":"2024-11-11","o":1.36,"h":1.39,"l":1.32,"c":1.38,"v":186200},{"d":"2024-11-12","o":1.41,"h":1.53,"l":1.41,"c":1.46,"v":353900},{"d":"2024-11-13","o":1.48,"h":1.48,"l":1.39,"c":1.45,"v":177600},{"d":"2024-11-14","o":1.45,"h":1.45,"l":1.35,"c":1.41,"v":340200},{"d":"2024-11-15","o":1.4,"h":1.4,"l":1.27,"c":1.32,"v":366600},{"d":"2024-11-18","o":1.33,"h":1.34,"l":1.15,"c":1.21,"v":593300},{"d":"2024-11-19","o":1.19,"h":1.26,"l":1.18,"c":1.25,"v":285000},{"d":"2024-11-20","o":1.21,"h":1.28,"l":1.16,"c":1.19,"v":415600},{"d":"2024-11-21","o":1.23,"h":1.28,"l":1.2,"c":1.26,"v":161200},{"d":"2024-11-22","o":1.26,"h":1.28,"l":1.23,"c":1.27,"v":78800},{"d":"2024-11-25","o":1.28,"h":1.29,"l":1.24,"c":1.28,"v":155300},{"d":"2024-11-26","o":1.27,"h":1.29,"l":1.21,"c":1.24,"v":146000},{"d":"2024-11-27","o":1.2,"h":1.26,"l":1.1,"c":1.11,"v":429400},{"d":"2024-11-29","o":1.14,"h":1.14,"l":1.09,"c":1.1,"v":119200},{"d":"2024-12-02","o":1.12,"h":1.14,"l":1.05,"c":1.08,"v":289700},{"d":"2024-12-03","o":1.1,"h":1.1,"l":1.04,"c":1.06,"v":218300},{"d":"2024-12-04","o":1.05,"h":1.11,"l":1.03,"c":1.11,"v":199100},{"d":"2024-12-05","o":1.1,"h":1.11,"l":1.06,"c":1.08,"v":132300},{"d":"2024-12-06","o":1.12,"h":1.12,"l":1.05,"c":1.1,"v":139200},{"d":"2024-12-09","o":1.1,"h":1.14,"l":1.07,"c":1.09,"v":426800},{"d":"2024-12-10","o":1.08,"h":1.09,"l":1,"c":1.02,"v":372000},{"d":"2024-12-11","o":1.03,"h":1.06,"l":1,"c":1.05,"v":272400},{"d":"2024-12-12","o":1.04,"h":1.05,"l":1.02,"c":1.03,"v":100800},{"d":"2024-12-13","o":1.03,"h":1.05,"l":1,"c":1.02,"v":123100},{"d":"2024-12-16","o":1.03,"h":1.04,"l":0.9,"c":0.95,"v":238400},{"d":"2024-12-17","o":0.94,"h":1.12,"l":0.9,"c":1.1,"v":545700},{"d":"2024-12-18","o":1.13,"h":1.13,"l":0.96,"c":0.97,"v":522100},{"d":"2024-12-19","o":1.02,"h":1.34,"l":0.96,"c":1.03,"v":3778000},{"d":"2024-12-20","o":1,"h":1.02,"l":0.91,"c":0.99,"v":551100},{"d":"2024-12-23","o":1.01,"h":1.07,"l":0.95,"c":1.04,"v":585700},{"d":"2024-12-24","o":1.06,"h":1.06,"l":0.99,"c":1.01,"v":243800},{"d":"2024-12-26","o":1,"h":1.12,"l":0.99,"c":1.08,"v":898100},{"d":"2024-12-27","o":1.08,"h":1.13,"l":0.99,"c":1.08,"v":855500},{"d":"2024-12-30","o":1.07,"h":1.16,"l":1.02,"c":1.12,"v":779800},{"d":"2024-12-31","o":1.23,"h":1.35,"l":1.06,"c":1.17,"v":4811900},{"d":"2025-01-02","o":1.17,"h":1.17,"l":1.06,"c":1.11,"v":1277800},{"d":"2025-01-03","o":1.11,"h":1.11,"l":0.99,"c":1.06,"v":1099300},{"d":"2025-01-06","o":1.05,"h":1.05,"l":1,"c":1.02,"v":684300},{"d":"2025-01-07","o":1.06,"h":1.07,"l":0.99,"c":1.01,"v":888100},{"d":"2025-01-08","o":1.01,"h":1.72,"l":0.94,"c":1.07,"v":26699200},{"d":"2025-01-10","o":1.04,"h":1.18,"l":1,"c":1.04,"v":3142800},{"d":"2025-01-13","o":1.02,"h":1.13,"l":1,"c":1.07,"v":1662300},{"d":"2025-01-14","o":1.05,"h":1.07,"l":1,"c":1.01,"v":738200},{"d":"2025-01-15","o":1.02,"h":1.04,"l":0.96,"c":0.99,"v":897700},{"d":"2025-01-16","o":1.02,"h":1.06,"l":0.98,"c":1.03,"v":628600},{"d":"2025-01-17","o":1.06,"h":1.07,"l":1,"c":1.05,"v":507000},{"d":"2025-01-21","o":1.06,"h":1.06,"l":1.01,"c":1.05,"v":513600},{"d":"2025-01-22","o":1.05,"h":1.05,"l":1,"c":1.01,"v":358700},{"d":"2025-01-23","o":1.02,"h":1.5,"l":0.98,"c":1.32,"v":9824200},{"d":"2025-01-24","o":1.32,"h":1.54,"l":1.2,"c":1.36,"v":5639100},{"d":"2025-01-27","o":1.39,"h":1.99,"l":1.35,"c":1.54,"v":12560000},{"d":"2025-01-28","o":1.55,"h":1.67,"l":1.42,"c":1.44,"v":2213200},{"d":"2025-01-29","o":1.37,"h":1.43,"l":1.26,"c":1.41,"v":996700},{"d":"2025-01-30","o":1.41,"h":1.41,"l":1.12,"c":1.18,"v":2359700},{"d":"2025-01-31","o":1.22,"h":1.22,"l":1.07,"c":1.12,"v":1920000},{"d":"2025-02-03","o":1.06,"h":1.21,"l":1,"c":1.12,"v":1832600},{"d":"2025-02-04","o":1.18,"h":1.18,"l":1.01,"c":1.05,"v":1158400},{"d":"2025-02-05","o":1.07,"h":1.17,"l":1.01,"c":1.08,"v":2118700},{"d":"2025-02-06","o":1.02,"h":1.06,"l":0.97,"c":1.04,"v":4001100},{"d":"2025-02-07","o":1.11,"h":1.13,"l":1.04,"c":1.09,"v":3082400},{"d":"2025-02-10","o":1.08,"h":1.11,"l":1.01,"c":1.05,"v":3012700},{"d":"2025-02-11","o":1.05,"h":1.08,"l":0.99,"c":1.01,"v":1505000},{"d":"2025-02-12","o":1,"h":1.03,"l":0.96,"c":1.01,"v":1069700},{"d":"2025-02-13","o":1,"h":1.02,"l":0.97,"c":0.98,"v":599300},{"d":"2025-02-14","o":0.98,"h":0.99,"l":0.94,"c":0.98,"v":715900},{"d":"2025-02-18","o":1.01,"h":1.03,"l":0.98,"c":1,"v":349700},{"d":"2025-02-19","o":0.99,"h":1,"l":0.93,"c":0.94,"v":741300},{"d":"2025-02-20","o":0.92,"h":0.96,"l":0.91,"c":0.94,"v":459800},{"d":"2025-02-21","o":1,"h":1,"l":0.93,"c":0.95,"v":532000},{"d":"2025-02-24","o":0.94,"h":0.96,"l":0.76,"c":0.82,"v":1860800},{"d":"2025-02-25","o":0.8,"h":0.82,"l":0.68,"c":0.7,"v":1394600},{"d":"2025-02-26","o":0.81,"h":0.82,"l":0.75,"c":0.78,"v":1603400},{"d":"2025-02-27","o":0.77,"h":0.86,"l":0.77,"c":0.81,"v":388800},{"d":"2025-02-28","o":0.81,"h":0.85,"l":0.77,"c":0.8,"v":295400},{"d":"2025-03-03","o":0.79,"h":0.97,"l":0.79,"c":0.88,"v":11673000},{"d":"2025-03-04","o":0.88,"h":0.95,"l":0.83,"c":0.9,"v":3465800},{"d":"2025-03-05","o":0.88,"h":1.09,"l":0.88,"c":1.08,"v":4943100},{"d":"2025-03-06","o":1.04,"h":1.09,"l":0.96,"c":1.04,"v":4447700},{"d":"2025-03-07","o":1,"h":1.1,"l":0.98,"c":1.06,"v":2555400},{"d":"2025-03-10","o":1.09,"h":1.24,"l":1.07,"c":1.12,"v":5250200},{"d":"2025-03-11","o":1.13,"h":1.14,"l":1,"c":1.08,"v":2405600},{"d":"2025-03-12","o":1.07,"h":1.12,"l":1.01,"c":1.02,"v":1729900},{"d":"2025-03-13","o":1.03,"h":1.04,"l":0.85,"c":0.9,"v":2440400},{"d":"2025-03-14","o":0.91,"h":0.98,"l":0.87,"c":0.96,"v":935500},{"d":"2025-03-17","o":0.98,"h":1.03,"l":0.9,"c":0.93,"v":1024500},{"d":"2025-03-18","o":0.91,"h":0.95,"l":0.82,"c":0.85,"v":1508000},{"d":"2025-03-19","o":0.85,"h":1.09,"l":0.83,"c":1,"v":4412700},{"d":"2025-03-20","o":0.99,"h":1.01,"l":0.92,"c":0.96,"v":1191700},{"d":"2025-03-21","o":0.94,"h":1.05,"l":0.9,"c":0.99,"v":2473900},{"d":"2025-03-24","o":1.05,"h":1.09,"l":0.99,"c":1,"v":3608000},{"d":"2025-03-25","o":1.01,"h":1.12,"l":0.95,"c":1.11,"v":3047600},{"d":"2025-03-26","o":1.14,"h":1.23,"l":1.09,"c":1.14,"v":3856400},{"d":"2025-03-27","o":1.1,"h":1.2,"l":0.91,"c":1.05,"v":3376500},{"d":"2025-03-28","o":1.02,"h":1.08,"l":0.99,"c":1.04,"v":1045500},{"d":"2025-03-31","o":1.02,"h":1.03,"l":0.93,"c":0.94,"v":1432200},{"d":"2025-04-01","o":0.96,"h":1,"l":0.86,"c":0.91,"v":1001600},{"d":"2025-04-02","o":0.88,"h":0.91,"l":0.86,"c":0.88,"v":1396400},{"d":"2025-04-03","o":0.82,"h":0.87,"l":0.76,"c":0.82,"v":1114900},{"d":"2025-04-04","o":0.77,"h":0.82,"l":0.75,"c":0.79,"v":1145500},{"d":"2025-04-07","o":0.72,"h":0.8,"l":0.71,"c":0.8,"v":1334700},{"d":"2025-04-08","o":0.8,"h":0.84,"l":0.75,"c":0.75,"v":1206800},{"d":"2025-04-09","o":0.72,"h":0.77,"l":0.61,"c":0.7,"v":2178500},{"d":"2025-04-10","o":0.71,"h":0.73,"l":0.62,"c":0.73,"v":1025700},{"d":"2025-04-11","o":0.71,"h":0.75,"l":0.69,"c":0.73,"v":1013200},{"d":"2025-04-14","o":0.72,"h":0.74,"l":0.66,"c":0.72,"v":732300},{"d":"2025-04-15","o":0.72,"h":0.85,"l":0.7,"c":0.84,"v":1912300},{"d":"2025-04-16","o":0.84,"h":0.84,"l":0.77,"c":0.8,"v":696200},{"d":"2025-04-17","o":0.8,"h":0.95,"l":0.78,"c":0.94,"v":1919700},{"d":"2025-04-21","o":0.94,"h":1.06,"l":0.9,"c":1.03,"v":1736500},{"d":"2025-04-22","o":1.03,"h":1.03,"l":0.95,"c":0.99,"v":871200},{"d":"2025-04-23","o":0.98,"h":1.1,"l":0.95,"c":1.01,"v":1570700},{"d":"2025-04-24","o":1.01,"h":1.13,"l":1.01,"c":1.07,"v":1097600},{"d":"2025-04-25","o":1.11,"h":1.19,"l":1.08,"c":1.13,"v":1707300},{"d":"2025-04-28","o":1.13,"h":1.16,"l":1.01,"c":1.07,"v":995400},{"d":"2025-04-29","o":1.06,"h":1.18,"l":1.06,"c":1.14,"v":1087900},{"d":"2025-04-30","o":1.12,"h":1.23,"l":1.12,"c":1.2,"v":2568800},{"d":"2025-05-01","o":1.2,"h":1.21,"l":1.15,"c":1.17,"v":612100},{"d":"2025-05-02","o":1.19,"h":1.19,"l":1.05,"c":1.11,"v":1169400},{"d":"2025-05-05","o":1.07,"h":1.09,"l":1.02,"c":1.06,"v":822800},{"d":"2025-05-06","o":1.04,"h":1.09,"l":1.01,"c":1.07,"v":799900},{"d":"2025-05-07","o":1.08,"h":1.08,"l":1.01,"c":1.03,"v":668800},{"d":"2025-05-08","o":1.04,"h":1.1,"l":1.01,"c":1.07,"v":651400},{"d":"2025-05-09","o":1.08,"h":1.09,"l":1.03,"c":1.05,"v":382500},{"d":"2025-05-12","o":1.01,"h":1.06,"l":1,"c":1.02,"v":674700},{"d":"2025-05-13","o":1.02,"h":1.05,"l":1,"c":1.04,"v":576600},{"d":"2025-05-14","o":1.05,"h":1.06,"l":0.97,"c":0.97,"v":579700},{"d":"2025-05-15","o":0.97,"h":1.02,"l":0.96,"c":1.01,"v":418500},{"d":"2025-05-16","o":0.99,"h":1.04,"l":0.98,"c":1.04,"v":698600},{"d":"2025-05-19","o":1.02,"h":1.09,"l":0.98,"c":1.07,"v":804000},{"d":"2025-05-20","o":1.08,"h":1.12,"l":1.05,"c":1.1,"v":832500},{"d":"2025-05-21","o":1.09,"h":1.12,"l":1.02,"c":1.08,"v":665700},{"d":"2025-05-22","o":1.06,"h":1.08,"l":1.02,"c":1.07,"v":381600},{"d":"2025-05-23","o":1.04,"h":1.07,"l":1.01,"c":1.03,"v":344200},{"d":"2025-05-27","o":1.03,"h":1.04,"l":0.95,"c":0.95,"v":787000},{"d":"2025-05-28","o":0.95,"h":0.96,"l":0.87,"c":0.93,"v":591800},{"d":"2025-05-29","o":0.91,"h":0.95,"l":0.86,"c":0.89,"v":718700},{"d":"2025-05-30","o":0.88,"h":0.9,"l":0.83,"c":0.87,"v":618700},{"d":"2025-06-02","o":0.9,"h":0.93,"l":0.88,"c":0.89,"v":588000},{"d":"2025-06-03","o":0.88,"h":0.91,"l":0.86,"c":0.88,"v":438400},{"d":"2025-06-04","o":0.87,"h":0.88,"l":0.84,"c":0.87,"v":252400},{"d":"2025-06-05","o":0.86,"h":0.86,"l":0.78,"c":0.8,"v":658800},{"d":"2025-06-06","o":0.8,"h":0.85,"l":0.8,"c":0.85,"v":264800},{"d":"2025-06-09","o":0.87,"h":0.89,"l":0.82,"c":0.88,"v":346800},{"d":"2025-06-10","o":0.87,"h":0.92,"l":0.85,"c":0.91,"v":279600},{"d":"2025-06-11","o":0.9,"h":0.9,"l":0.86,"c":0.88,"v":297700},{"d":"2025-06-12","o":0.88,"h":0.88,"l":0.81,"c":0.84,"v":393300},{"d":"2025-06-13","o":0.82,"h":0.84,"l":0.79,"c":0.8,"v":444000},{"d":"2025-06-16","o":0.81,"h":0.85,"l":0.79,"c":0.83,"v":302400},{"d":"2025-06-17","o":0.85,"h":0.85,"l":0.81,"c":0.83,"v":149600},{"d":"2025-06-18","o":0.82,"h":0.89,"l":0.8,"c":0.87,"v":384200},{"d":"2025-06-20","o":0.86,"h":0.98,"l":0.86,"c":0.93,"v":815100},{"d":"2025-06-23","o":0.93,"h":0.93,"l":0.89,"c":0.9,"v":325500},{"d":"2025-06-24","o":0.96,"h":1.07,"l":0.92,"c":1.05,"v":1433300},{"d":"2025-06-25","o":1.08,"h":1.09,"l":0.98,"c":0.99,"v":647800},{"d":"2025-06-26","o":0.99,"h":1.01,"l":0.93,"c":0.98,"v":528200},{"d":"2025-06-27","o":1,"h":1.01,"l":0.97,"c":1,"v":295200},{"d":"2025-06-30","o":0.99,"h":1.02,"l":0.99,"c":1.01,"v":280000},{"d":"2025-07-01","o":1.01,"h":1.04,"l":0.96,"c":1.04,"v":385300},{"d":"2025-07-02","o":1.04,"h":1.04,"l":0.99,"c":1,"v":308700},{"d":"2025-07-03","o":1,"h":1.02,"l":0.98,"c":1.01,"v":88600},{"d":"2025-07-07","o":0.97,"h":1,"l":0.95,"c":0.98,"v":244900},{"d":"2025-07-08","o":0.98,"h":1.04,"l":0.97,"c":1.03,"v":342500},{"d":"2025-07-09","o":1.03,"h":1.05,"l":1.01,"c":1.05,"v":247800},{"d":"2025-07-10","o":1.02,"h":1.08,"l":1.02,"c":1.08,"v":353400},{"d":"2025-07-11","o":1.04,"h":1.06,"l":0.98,"c":1.01,"v":371100},{"d":"2025-07-14","o":1.03,"h":1.1,"l":1.01,"c":1.05,"v":527200},{"d":"2025-07-15","o":1.03,"h":1.06,"l":1,"c":1.01,"v":378200},{"d":"2025-07-16","o":1,"h":1.02,"l":0.99,"c":1,"v":217900},{"d":"2025-07-17","o":1,"h":1.04,"l":1,"c":1,"v":300700},{"d":"2025-07-18","o":0.99,"h":1.03,"l":0.96,"c":1,"v":216100},{"d":"2025-07-21","o":1,"h":1.01,"l":0.94,"c":0.97,"v":429100},{"d":"2025-07-22","o":0.96,"h":1,"l":0.95,"c":1,"v":224900},{"d":"2025-07-23","o":0.97,"h":1.14,"l":0.95,"c":1.13,"v":1986100},{"d":"2025-07-24","o":1.12,"h":1.13,"l":0.98,"c":1.02,"v":1303900},{"d":"2025-07-25","o":1.02,"h":1.03,"l":0.99,"c":1.02,"v":310500},{"d":"2025-07-28","o":1.09,"h":1.17,"l":1.07,"c":1.12,"v":1605900},{"d":"2025-07-29","o":1.13,"h":1.13,"l":1.03,"c":1.06,"v":531500},{"d":"2025-07-30","o":1.06,"h":1.13,"l":1.04,"c":1.09,"v":380900},{"d":"2025-07-31","o":1.09,"h":1.09,"l":1.03,"c":1.04,"v":378600},{"d":"2025-08-01","o":1.01,"h":1.02,"l":0.98,"c":1.01,"v":368600},{"d":"2025-08-04","o":1.02,"h":1.03,"l":0.99,"c":1.01,"v":268400},{"d":"2025-08-05","o":1.01,"h":1.06,"l":1,"c":1.04,"v":261700},{"d":"2025-08-06","o":1.04,"h":1.04,"l":1,"c":1.01,"v":166400},{"d":"2025-08-07","o":1,"h":1.02,"l":0.98,"c":0.99,"v":206400},{"d":"2025-08-08","o":0.98,"h":1.01,"l":0.96,"c":0.97,"v":289600},{"d":"2025-08-11","o":0.97,"h":0.98,"l":0.93,"c":0.95,"v":342600},{"d":"2025-08-12","o":0.95,"h":0.97,"l":0.95,"c":0.96,"v":89700},{"d":"2025-08-13","o":0.96,"h":1,"l":0.96,"c":1,"v":166000},{"d":"2025-08-14","o":1,"h":1.01,"l":0.95,"c":0.98,"v":262900},{"d":"2025-08-15","o":0.98,"h":0.98,"l":0.94,"c":0.96,"v":212200},{"d":"2025-08-18","o":0.93,"h":0.96,"l":0.84,"c":0.91,"v":742600},{"d":"2025-08-19","o":0.9,"h":0.91,"l":0.89,"c":0.9,"v":246000},{"d":"2025-08-20","o":0.89,"h":0.91,"l":0.85,"c":0.87,"v":335000},{"d":"2025-08-21","o":0.86,"h":0.91,"l":0.86,"c":0.88,"v":345200},{"d":"2025-08-22","o":0.87,"h":0.96,"l":0.87,"c":0.94,"v":318500},{"d":"2025-08-25","o":0.93,"h":0.95,"l":0.9,"c":0.94,"v":152500},{"d":"2025-08-26","o":1.98,"h":2.35,"l":1.39,"c":1.43,"v":387023700},{"d":"2025-08-27","o":1.4,"h":1.68,"l":1.36,"c":1.59,"v":15584400},{"d":"2025-08-28","o":1.56,"h":1.77,"l":1.47,"c":1.5,"v":6786700},{"d":"2025-08-29","o":1.7,"h":1.7,"l":1.48,"c":1.54,"v":2582100},{"d":"2025-09-02","o":1.54,"h":1.72,"l":1.51,"c":1.6,"v":3483800},{"d":"2025-09-03","o":1.59,"h":1.85,"l":1.57,"c":1.82,"v":3272300},{"d":"2025-09-04","o":1.81,"h":1.9,"l":1.73,"c":1.73,"v":1488600},{"d":"2025-09-05","o":1.71,"h":1.97,"l":1.71,"c":1.97,"v":2364000},{"d":"2025-09-08","o":1.94,"h":2.06,"l":1.87,"c":1.88,"v":1771100},{"d":"2025-09-09","o":1.87,"h":1.89,"l":1.78,"c":1.88,"v":817800},{"d":"2025-09-10","o":1.87,"h":1.92,"l":1.8,"c":1.81,"v":734100},{"d":"2025-09-11","o":1.8,"h":1.89,"l":1.79,"c":1.86,"v":660500},{"d":"2025-09-12","o":1.86,"h":1.88,"l":1.64,"c":1.66,"v":844200},{"d":"2025-09-15","o":1.65,"h":1.69,"l":1.57,"c":1.63,"v":808000},{"d":"2025-09-16","o":1.58,"h":1.61,"l":1.43,"c":1.52,"v":1640600},{"d":"2025-09-17","o":1.47,"h":1.58,"l":1.44,"c":1.47,"v":495600},{"d":"2025-09-18","o":1.47,"h":1.6,"l":1.47,"c":1.58,"v":401700},{"d":"2025-09-19","o":1.59,"h":1.63,"l":1.52,"c":1.54,"v":517000},{"d":"2025-09-22","o":1.56,"h":1.84,"l":1.56,"c":1.78,"v":2192800},{"d":"2025-09-23","o":1.76,"h":1.77,"l":1.57,"c":1.6,"v":937400},{"d":"2025-09-24","o":1.6,"h":1.69,"l":1.6,"c":1.63,"v":389000},{"d":"2025-09-25","o":1.6,"h":1.62,"l":1.53,"c":1.54,"v":318600},{"d":"2025-09-26","o":1.52,"h":1.62,"l":1.52,"c":1.58,"v":399600},{"d":"2025-09-29","o":1.58,"h":1.62,"l":1.51,"c":1.59,"v":323300},{"d":"2025-09-30","o":1.55,"h":1.6,"l":1.52,"c":1.58,"v":227400},{"d":"2025-10-01","o":1.55,"h":1.65,"l":1.55,"c":1.62,"v":371400},{"d":"2025-10-02","o":1.61,"h":1.63,"l":1.53,"c":1.62,"v":312300},{"d":"2025-10-03","o":1.59,"h":1.65,"l":1.55,"c":1.55,"v":297500},{"d":"2025-10-06","o":1.54,"h":1.67,"l":1.54,"c":1.65,"v":584400},{"d":"2025-10-07","o":1.65,"h":1.77,"l":1.62,"c":1.75,"v":506300},{"d":"2025-10-08","o":1.72,"h":1.74,"l":1.66,"c":1.7,"v":277300},{"d":"2025-10-09","o":1.7,"h":1.78,"l":1.68,"c":1.76,"v":339300},{"d":"2025-10-10","o":1.76,"h":1.8,"l":1.58,"c":1.61,"v":492000},{"d":"2025-10-13","o":1.77,"h":1.77,"l":1.53,"c":1.53,"v":427200},{"d":"2025-10-14","o":1.52,"h":1.56,"l":1.45,"c":1.52,"v":327900},{"d":"2025-10-15","o":1.51,"h":1.55,"l":1.48,"c":1.5,"v":266500},{"d":"2025-10-16","o":1.51,"h":1.54,"l":1.41,"c":1.45,"v":361300},{"d":"2025-10-17","o":1.41,"h":1.47,"l":1.4,"c":1.44,"v":300300},{"d":"2025-10-20","o":1.46,"h":1.51,"l":1.45,"c":1.51,"v":188700},{"d":"2025-10-21","o":1.5,"h":1.53,"l":1.43,"c":1.48,"v":220100},{"d":"2025-10-22","o":1.42,"h":1.47,"l":1.37,"c":1.43,"v":288000},{"d":"2025-10-23","o":1.44,"h":1.44,"l":1.37,"c":1.39,"v":366100},{"d":"2025-10-24","o":1.39,"h":1.43,"l":1.34,"c":1.39,"v":275500},{"d":"2025-10-27","o":1.41,"h":1.42,"l":1.34,"c":1.34,"v":246100},{"d":"2025-10-28","o":1.35,"h":1.49,"l":1.35,"c":1.46,"v":434400},{"d":"2025-10-29","o":1.45,"h":1.49,"l":1.41,"c":1.42,"v":160000},{"d":"2025-10-30","o":1.42,"h":1.42,"l":1.37,"c":1.4,"v":123600},{"d":"2025-10-31","o":1.38,"h":1.45,"l":1.35,"c":1.45,"v":151000},{"d":"2025-11-03","o":1.43,"h":1.43,"l":1.33,"c":1.38,"v":285700},{"d":"2025-11-04","o":1.33,"h":1.34,"l":1.22,"c":1.23,"v":395100},{"d":"2025-11-05","o":1.22,"h":1.26,"l":1.17,"c":1.22,"v":252900},{"d":"2025-11-06","o":1.21,"h":1.22,"l":1.1,"c":1.11,"v":378600},{"d":"2025-11-07","o":1.12,"h":1.24,"l":1.08,"c":1.15,"v":315800},{"d":"2025-11-10","o":1.17,"h":1.25,"l":1.14,"c":1.22,"v":206700},{"d":"2025-11-11","o":1.2,"h":1.25,"l":1.2,"c":1.22,"v":78100},{"d":"2025-11-12","o":1.22,"h":1.32,"l":1.22,"c":1.27,"v":139000},{"d":"2025-11-13","o":1.27,"h":1.28,"l":1.18,"c":1.19,"v":120900},{"d":"2025-11-14","o":1.12,"h":1.22,"l":1.09,"c":1.18,"v":200300},{"d":"2025-11-17","o":1.18,"h":1.2,"l":1.12,"c":1.12,"v":108500},{"d":"2025-11-18","o":1.1,"h":1.15,"l":1.1,"c":1.14,"v":234800},{"d":"2025-11-19","o":1.14,"h":1.16,"l":1.06,"c":1.07,"v":352300},{"d":"2025-11-20","o":1.13,"h":1.14,"l":0.99,"c":0.99,"v":315100},{"d":"2025-11-21","o":1,"h":1.09,"l":1,"c":1.06,"v":236800},{"d":"2025-11-24","o":1.07,"h":1.19,"l":1.07,"c":1.17,"v":80300},{"d":"2025-11-25","o":1.18,"h":1.19,"l":1.12,"c":1.18,"v":74200},{"d":"2025-11-26","o":1.2,"h":1.3,"l":1.17,"c":1.25,"v":132200},{"d":"2025-11-28","o":1.24,"h":1.35,"l":1.24,"c":1.33,"v":120600},{"d":"2025-12-01","o":1.31,"h":1.33,"l":1.23,"c":1.25,"v":98600},{"d":"2025-12-02","o":1.27,"h":1.28,"l":1.19,"c":1.2,"v":95700},{"d":"2025-12-03","o":1.2,"h":1.2,"l":1.06,"c":1.09,"v":390900},{"d":"2025-12-04","o":1.09,"h":1.18,"l":1.09,"c":1.16,"v":171500},{"d":"2025-12-05","o":1.2,"h":1.2,"l":1.12,"c":1.14,"v":59000},{"d":"2025-12-08","o":1.14,"h":1.17,"l":1.1,"c":1.16,"v":110000},{"d":"2025-12-09","o":1.16,"h":1.18,"l":1.08,"c":1.14,"v":251400},{"d":"2025-12-10","o":1.14,"h":1.22,"l":1.12,"c":1.17,"v":281100},{"d":"2025-12-11","o":1.15,"h":1.18,"l":1.13,"c":1.15,"v":78500},{"d":"2025-12-12","o":1.16,"h":1.18,"l":1.13,"c":1.14,"v":76500},{"d":"2025-12-15","o":1.13,"h":1.16,"l":1.05,"c":1.06,"v":232200},{"d":"2025-12-16","o":1.07,"h":1.11,"l":1.06,"c":1.07,"v":121900},{"d":"2025-12-17","o":1.07,"h":1.1,"l":1.01,"c":1.02,"v":156800},{"d":"2025-12-18","o":1.03,"h":1.08,"l":1.01,"c":1.02,"v":65700},{"d":"2025-12-19","o":1.02,"h":1.04,"l":1,"c":1.03,"v":161900},{"d":"2025-12-22","o":1.02,"h":1.06,"l":0.98,"c":0.98,"v":193100},{"d":"2025-12-23","o":0.98,"h":1.14,"l":0.97,"c":1.05,"v":461700},{"d":"2025-12-24","o":1.06,"h":1.08,"l":1.01,"c":1.05,"v":111500},{"d":"2025-12-26","o":1.1,"h":1.1,"l":1.04,"c":1.07,"v":59000},{"d":"2025-12-29","o":1.03,"h":1.06,"l":1.01,"c":1.05,"v":106000},{"d":"2025-12-30","o":1.03,"h":1.04,"l":1,"c":1.01,"v":140000},{"d":"2025-12-31","o":1.02,"h":1.1,"l":1,"c":1.08,"v":165100},{"d":"2026-01-02","o":1.1,"h":1.14,"l":1.07,"c":1.14,"v":187900},{"d":"2026-01-05","o":1.16,"h":1.18,"l":1.1,"c":1.12,"v":134100},{"d":"2026-01-06","o":1.12,"h":1.16,"l":1.09,"c":1.11,"v":72000},{"d":"2026-01-07","o":1.11,"h":1.16,"l":1.1,"c":1.16,"v":154100},{"d":"2026-01-08","o":1.15,"h":1.2,"l":1.14,"c":1.19,"v":131100},{"d":"2026-01-09","o":1.21,"h":1.21,"l":1.16,"c":1.17,"v":73800},{"d":"2026-01-12","o":1.19,"h":1.22,"l":1.14,"c":1.14,"v":134300},{"d":"2026-01-13","o":1.14,"h":1.21,"l":1.09,"c":1.21,"v":171100},{"d":"2026-01-14","o":1.2,"h":1.22,"l":1.18,"c":1.21,"v":91000},{"d":"2026-01-15","o":1.2,"h":1.23,"l":1.16,"c":1.18,"v":59200},{"d":"2026-01-16","o":1.17,"h":1.2,"l":1.13,"c":1.18,"v":51000},{"d":"2026-01-20","o":1.17,"h":1.22,"l":1.11,"c":1.16,"v":107000},{"d":"2026-01-21","o":1.17,"h":1.2,"l":1.13,"c":1.18,"v":76900},{"d":"2026-01-22","o":1.19,"h":1.24,"l":1.16,"c":1.24,"v":87600},{"d":"2026-01-23","o":1.26,"h":1.26,"l":1.18,"c":1.2,"v":100900},{"d":"2026-01-26","o":1.2,"h":1.21,"l":1.16,"c":1.19,"v":95100},{"d":"2026-01-27","o":1.18,"h":1.21,"l":1.18,"c":1.2,"v":52000},{"d":"2026-01-28","o":1.18,"h":1.18,"l":1.06,"c":1.09,"v":251100},{"d":"2026-01-29","o":1.06,"h":1.1,"l":1.03,"c":1.04,"v":244300},{"d":"2026-01-30","o":1.03,"h":1.04,"l":1,"c":1,"v":235600},{"d":"2026-02-02","o":1,"h":1.04,"l":0.94,"c":0.96,"v":326600},{"d":"2026-02-03","o":0.96,"h":0.96,"l":0.77,"c":0.89,"v":669900},{"d":"2026-02-04","o":0.88,"h":0.88,"l":0.8,"c":0.84,"v":354700},{"d":"2026-02-05","o":0.84,"h":0.86,"l":0.8,"c":0.81,"v":202100},{"d":"2026-02-06","o":0.82,"h":0.86,"l":0.8,"c":0.83,"v":171300},{"d":"2026-02-09","o":0.82,"h":0.86,"l":0.82,"c":0.84,"v":101300},{"d":"2026-02-10","o":0.86,"h":1,"l":0.85,"c":0.93,"v":167700},{"d":"2026-02-11","o":0.96,"h":0.98,"l":0.88,"c":0.9,"v":169900},{"d":"2026-02-12","o":0.92,"h":0.98,"l":0.83,"c":0.85,"v":151300},{"d":"2026-02-13","o":0.84,"h":0.9,"l":0.82,"c":0.85,"v":137900},{"d":"2026-02-17","o":0.85,"h":0.87,"l":0.79,"c":0.83,"v":136400},{"d":"2026-02-18","o":0.85,"h":0.95,"l":0.85,"c":0.9,"v":222100},{"d":"2026-02-19","o":0.9,"h":1.09,"l":0.9,"c":1.05,"v":296200},{"d":"2026-02-20","o":1.05,"h":1.08,"l":0.92,"c":0.92,"v":256700},{"d":"2026-02-23","o":0.95,"h":1,"l":0.91,"c":0.94,"v":73800},{"d":"2026-02-24","o":0.94,"h":0.98,"l":0.9,"c":0.95,"v":135600},{"d":"2026-02-25","o":0.95,"h":1.03,"l":0.93,"c":1,"v":113100},{"d":"2026-02-26","o":1.03,"h":1.04,"l":0.96,"c":1,"v":62800},{"d":"2026-02-27","o":1,"h":1.02,"l":0.97,"c":0.97,"v":69800},{"d":"2026-03-02","o":0.97,"h":1,"l":0.97,"c":1,"v":60900},{"d":"2026-03-03","o":0.99,"h":1.12,"l":0.95,"c":1.04,"v":217300},{"d":"2026-03-04","o":1.07,"h":1.1,"l":1.03,"c":1.05,"v":114200},{"d":"2026-03-05","o":1.05,"h":1.06,"l":0.98,"c":1.02,"v":108400},{"d":"2026-03-06","o":1.05,"h":1.25,"l":0.99,"c":1.24,"v":591400},{"d":"2026-03-09","o":1.21,"h":1.41,"l":1.2,"c":1.24,"v":741200},{"d":"2026-03-10","o":1.33,"h":1.33,"l":1.24,"c":1.27,"v":179800},{"d":"2026-03-11","o":1.28,"h":1.3,"l":1.21,"c":1.26,"v":181600},{"d":"2026-03-12","o":1.23,"h":1.39,"l":1.2,"c":1.35,"v":271300},{"d":"2026-03-13","o":1.37,"h":1.37,"l":1.25,"c":1.26,"v":123700},{"d":"2026-03-16","o":1.25,"h":1.3,"l":1.23,"c":1.28,"v":150300},{"d":"2026-03-17","o":1.28,"h":1.33,"l":1.24,"c":1.25,"v":113700},{"d":"2026-03-18","o":1.26,"h":1.26,"l":1.14,"c":1.17,"v":105600},{"d":"2026-03-19","o":1.16,"h":1.18,"l":1.08,"c":1.1,"v":161900},{"d":"2026-03-20","o":1.1,"h":1.12,"l":1.04,"c":1.08,"v":177200},{"d":"2026-03-23","o":1.1,"h":1.16,"l":1.08,"c":1.14,"v":103300},{"d":"2026-03-24","o":1.13,"h":1.16,"l":1.07,"c":1.12,"v":105200},{"d":"2026-03-25","o":1.13,"h":1.17,"l":1.1,"c":1.12,"v":62700},{"d":"2026-03-26","o":1.13,"h":1.13,"l":1.07,"c":1.07,"v":87700},{"d":"2026-03-27","o":1.07,"h":1.1,"l":1.04,"c":1.07,"v":150200},{"d":"2026-03-30","o":1.06,"h":1.09,"l":1.02,"c":1.04,"v":58900},{"d":"2026-03-31","o":1.02,"h":1.1,"l":1.01,"c":1.09,"v":83513},{"d":"2026-04-01","o":1.11,"h":1.19,"l":1.1,"c":1.13,"v":132899},{"d":"2026-04-02","o":1.13,"h":1.18,"l":1.12,"c":1.16,"v":55041},{"d":"2026-04-06","o":1.16,"h":1.21,"l":1.16,"c":1.18,"v":183466},{"d":"2026-04-07","o":1.18,"h":1.18,"l":1.14,"c":1.16,"v":66838},{"d":"2026-04-08","o":1.23,"h":1.23,"l":1.16,"c":1.16,"v":54997},{"d":"2026-04-09","o":1.17,"h":1.18,"l":1.13,"c":1.15,"v":42358},{"d":"2026-04-10","o":1.18,"h":1.28,"l":1.13,"c":1.27,"v":287842},{"d":"2026-04-13","o":1.27,"h":1.29,"l":1.18,"c":1.19,"v":219400},{"d":"2026-04-14","o":1.18,"h":1.22,"l":1.15,"c":1.19,"v":129283},{"d":"2026-04-15","o":1.19,"h":1.25,"l":1.17,"c":1.25,"v":79081},{"d":"2026-04-16","o":1.23,"h":1.24,"l":1.2,"c":1.24,"v":100169},{"d":"2026-04-17","o":1.21,"h":1.23,"l":1.2,"c":1.23,"v":55926},{"d":"2026-04-20","o":1.23,"h":1.27,"l":1.22,"c":1.25,"v":103653},{"d":"2026-04-21","o":1.28,"h":1.43,"l":1.27,"c":1.38,"v":429370},{"d":"2026-04-22","o":1.45,"h":1.45,"l":1.36,"c":1.4,"v":129467},{"d":"2026-04-23","o":1.42,"h":1.42,"l":1.31,"c":1.4,"v":161339},{"d":"2026-04-24","o":1.39,"h":1.39,"l":1.33,"c":1.34,"v":88438},{"d":"2026-04-27","o":1.37,"h":1.41,"l":1.36,"c":1.37,"v":128582},{"d":"2026-04-28","o":1.38,"h":1.4,"l":1.35,"c":1.37,"v":62208},{"d":"2026-04-29","o":1.38,"h":1.39,"l":1.32,"c":1.38,"v":90464},{"d":"2026-04-30","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":93898},{"d":"2026-05-01","o":1.36,"h":1.38,"l":1.29,"c":1.3,"v":160295},{"d":"2026-05-04","o":1.26,"h":1.3,"l":1.24,"c":1.25,"v":146815},{"d":"2026-05-05","o":1.28,"h":1.42,"l":1.28,"c":1.4,"v":349111},{"d":"2026-05-06","o":1.4,"h":1.58,"l":1.34,"c":1.48,"v":556488},{"d":"2026-05-07","o":1.49,"h":1.5,"l":1.37,"c":1.5,"v":229532},{"d":"2026-05-08","o":1.5,"h":1.6,"l":1.43,"c":1.55,"v":349302},{"d":"2026-05-11","o":1.55,"h":1.72,"l":1.52,"c":1.68,"v":408037},{"d":"2026-05-12","o":1.7,"h":1.7,"l":1.5,"c":1.52,"v":365163},{"d":"2026-05-13","o":1.55,"h":1.59,"l":1.51,"c":1.54,"v":100817},{"d":"2026-05-14","o":1.55,"h":1.57,"l":1.43,"c":1.51,"v":178318},{"d":"2026-05-15","o":1.5,"h":1.5,"l":1.34,"c":1.35,"v":258412},{"d":"2026-05-18","o":1.38,"h":1.49,"l":1.37,"c":1.43,"v":156909},{"d":"2026-05-19","o":1.41,"h":1.49,"l":1.36,"c":1.49,"v":178702}]