[{"d":"2021-06-15","o":39150,"h":45292.5,"l":14850,"c":18225,"v":3798},{"d":"2021-06-16","o":17266.5,"h":17266.5,"l":13338,"c":13972.5,"v":920},{"d":"2021-06-17","o":14904,"h":16159.5,"l":13243.5,"c":13621.5,"v":392},{"d":"2021-06-18","o":13486.5,"h":14134.5,"l":11623.5,"c":12190.5,"v":292},{"d":"2021-06-21","o":12406.5,"h":12406.5,"l":10138.5,"c":10962,"v":298},{"d":"2021-06-22","o":10962,"h":11947.5,"l":9531,"c":11340,"v":782},{"d":"2021-06-23","o":12150,"h":12798,"l":11313,"c":12069,"v":1133},{"d":"2021-06-24","o":11340,"h":12190.5,"l":10867.5,"c":11151,"v":333},{"d":"2021-06-25","o":11299.5,"h":12676.5,"l":11151,"c":11610,"v":826},{"d":"2021-06-28","o":12217.5,"h":16389,"l":11799,"c":12960,"v":3995},{"d":"2021-06-29","o":12676.5,"h":15336,"l":12271.5,"c":14931,"v":4375},{"d":"2021-06-30","o":14404.5,"h":16375.5,"l":11610,"c":11799,"v":10012},{"d":"2021-07-01","o":12426.75,"h":12487.5,"l":10165.5,"c":10368,"v":2018},{"d":"2021-07-02","o":9720,"h":10530,"l":9193.5,"c":9828,"v":809},{"d":"2021-07-06","o":9990,"h":10071,"l":9328.5,"c":9409.5,"v":625},{"d":"2021-07-07","o":9396,"h":9585,"l":7588.35,"c":8775,"v":1250},{"d":"2021-07-08","o":8181,"h":8707.5,"l":7978.5,"c":8478,"v":709},{"d":"2021-07-09","o":8383.5,"h":9099,"l":8210.7,"c":8275.5,"v":913},{"d":"2021-07-12","o":8437.5,"h":8653.5,"l":7803,"c":8248.5,"v":322},{"d":"2021-07-13","o":8154,"h":8991,"l":8100,"c":8370,"v":1007},{"d":"2021-07-14","o":8370,"h":9660.6,"l":7830,"c":8653.5,"v":1956},{"d":"2021-07-15","o":8707.5,"h":9679.5,"l":8235,"c":9423,"v":2884},{"d":"2021-07-16","o":8950.5,"h":9274.5,"l":8275.5,"c":8329.5,"v":1778},{"d":"2021-07-19","o":8059.5,"h":8059.5,"l":6547.5,"c":7114.5,"v":1473},{"d":"2021-07-20","o":7087.5,"h":7371,"l":6844.5,"c":7087.5,"v":736},{"d":"2021-07-21","o":7074,"h":7722,"l":7020,"c":7465.5,"v":1157},{"d":"2021-07-22","o":8046,"h":8977.5,"l":7506,"c":7749,"v":3364},{"d":"2021-07-23","o":10989,"h":11178,"l":7600.5,"c":7735.5,"v":20878},{"d":"2021-07-26","o":7128,"h":7141.5,"l":6574.5,"c":6628.5,"v":1666},{"d":"2021-07-27","o":6480,"h":6534,"l":5805,"c":5967,"v":1130},{"d":"2021-07-28","o":5967,"h":9099,"l":5845.5,"c":7047,"v":8126},{"d":"2021-07-29","o":6858,"h":7071.3,"l":6210,"c":6291,"v":1791},{"d":"2021-07-30","o":6210,"h":6561,"l":5940,"c":5973.75,"v":848},{"d":"2021-08-02","o":6156,"h":6534,"l":6007.5,"c":6034.5,"v":1043},{"d":"2021-08-03","o":6137.1,"h":6141.15,"l":5764.5,"c":5805,"v":674},{"d":"2021-08-04","o":6007.5,"h":6129,"l":5683.5,"c":5872.5,"v":814},{"d":"2021-08-05","o":5791.5,"h":5859,"l":5644.35,"c":5697,"v":426},{"d":"2021-08-06","o":5710.5,"h":5764.5,"l":5319,"c":5616,"v":620},{"d":"2021-08-09","o":5589,"h":5656.5,"l":5427,"c":5454,"v":321},{"d":"2021-08-10","o":5535,"h":5845.5,"l":5319,"c":5494.5,"v":796},{"d":"2021-08-11","o":5589,"h":5629.5,"l":5421.6,"c":5494.5,"v":333},{"d":"2021-08-12","o":5521.5,"h":5589,"l":5076,"c":5170.5,"v":475},{"d":"2021-08-13","o":5143.5,"h":5174.55,"l":4644,"c":4698,"v":580},{"d":"2021-08-16","o":4846.5,"h":4873.5,"l":4657.5,"c":4725,"v":274},{"d":"2021-08-17","o":4603.5,"h":4671,"l":4347,"c":4455,"v":597},{"d":"2021-08-18","o":4536,"h":4819.5,"l":4387.5,"c":4455,"v":333},{"d":"2021-08-19","o":4387.5,"h":4698,"l":4360.5,"c":4509,"v":573},{"d":"2021-08-20","o":4428,"h":4684.5,"l":4320,"c":4374,"v":686},{"d":"2021-08-23","o":4387.5,"h":4563,"l":4347,"c":4441.5,"v":492},{"d":"2021-08-24","o":4495.5,"h":4576.5,"l":4374,"c":4441.5,"v":575},{"d":"2021-08-25","o":4479.3,"h":4479.3,"l":3996,"c":4077,"v":1695},{"d":"2021-08-26","o":4090.5,"h":4180.95,"l":3982.5,"c":4063.5,"v":420},{"d":"2021-08-27","o":4063.5,"h":4117.5,"l":3820.5,"c":3901.5,"v":702},{"d":"2021-08-30","o":3942,"h":4495.5,"l":3847.5,"c":4158,"v":2311},{"d":"2021-08-31","o":4131,"h":4333.5,"l":4090.5,"c":4131,"v":1077},{"d":"2021-09-01","o":4158,"h":4306.5,"l":3955.5,"c":4279.5,"v":987},{"d":"2021-09-02","o":4252.5,"h":4752,"l":4225.5,"c":4522.5,"v":1529},{"d":"2021-09-03","o":4522.5,"h":4711.5,"l":4198.5,"c":4225.5,"v":987},{"d":"2021-09-07","o":4293,"h":4414.5,"l":4077,"c":4117.5,"v":908},{"d":"2021-09-08","o":4158,"h":4252.5,"l":3969,"c":4036.5,"v":559},{"d":"2021-09-09","o":4063.5,"h":4131,"l":3996,"c":4036.5,"v":387},{"d":"2021-09-10","o":4117.5,"h":4414.5,"l":3969,"c":3982.5,"v":1716},{"d":"2021-09-13","o":4050,"h":4104,"l":3685.5,"c":3753,"v":918},{"d":"2021-09-14","o":3807,"h":3820.5,"l":3442.5,"c":3591,"v":961},{"d":"2021-09-15","o":3550.5,"h":3712.5,"l":3483,"c":3550.5,"v":756},{"d":"2021-09-16","o":3510,"h":3888,"l":3375,"c":3604.5,"v":1864},{"d":"2021-09-17","o":3699,"h":3699,"l":3442.5,"c":3510,"v":431},{"d":"2021-09-20","o":3375,"h":3477.6,"l":3145.5,"c":3199.5,"v":721},{"d":"2021-09-21","o":3280.5,"h":3289.95,"l":3159,"c":3159,"v":788},{"d":"2021-09-22","o":3240,"h":3388.5,"l":3145.5,"c":3186,"v":999},{"d":"2021-09-23","o":3226.5,"h":3619.35,"l":3186,"c":3550.5,"v":1112},{"d":"2021-09-24","o":3429,"h":3523.5,"l":3240,"c":3240,"v":494},{"d":"2021-09-27","o":3307.5,"h":3577.5,"l":3267,"c":3348,"v":934},{"d":"2021-09-28","o":3429,"h":3469.5,"l":3267,"c":3280.5,"v":409},{"d":"2021-09-29","o":3307.5,"h":3353.4,"l":3064.5,"c":3078,"v":429},{"d":"2021-09-30","o":3091.5,"h":4819.5,"l":2997,"c":4158,"v":43639},{"d":"2021-10-01","o":3928.5,"h":3955.5,"l":3577.5,"c":3888,"v":3979},{"d":"2021-10-04","o":3874.5,"h":3982.5,"l":3550.5,"c":3982.5,"v":1640},{"d":"2021-10-05","o":4090.5,"h":4131,"l":3523.5,"c":3564,"v":1737},{"d":"2021-10-06","o":3510,"h":3618,"l":3253.5,"c":3537,"v":1577},{"d":"2021-10-07","o":3510,"h":3888,"l":3469.5,"c":3577.5,"v":1626},{"d":"2021-10-08","o":3591,"h":3658.5,"l":3415.5,"c":3442.5,"v":568},{"d":"2021-10-11","o":3415.5,"h":3465.45,"l":3321,"c":3348,"v":405},{"d":"2021-10-12","o":3415.5,"h":3422.25,"l":3294,"c":3334.5,"v":330},{"d":"2021-10-13","o":3388.5,"h":3395.25,"l":3253.5,"c":3334.5,"v":313},{"d":"2021-10-14","o":3312.9,"h":3375,"l":3253.5,"c":3267,"v":351},{"d":"2021-10-15","o":3294,"h":3306.15,"l":3186,"c":3226.5,"v":434},{"d":"2021-10-18","o":3213,"h":3222.45,"l":3010.5,"c":3051,"v":899},{"d":"2021-10-19","o":3118.5,"h":3192.75,"l":2997,"c":3064.5,"v":866},{"d":"2021-10-20","o":3064.5,"h":3159,"l":3003.75,"c":3091.5,"v":525},{"d":"2021-10-21","o":3105,"h":3125.25,"l":2902.5,"c":2943,"v":845},{"d":"2021-10-22","o":2943,"h":2970,"l":2754,"c":2848.5,"v":1018},{"d":"2021-10-25","o":2835,"h":3159,"l":2754,"c":2970,"v":1282},{"d":"2021-10-26","o":2970,"h":2997,"l":2835,"c":2875.5,"v":706},{"d":"2021-10-27","o":2862,"h":2902.5,"l":2754,"c":2754,"v":457},{"d":"2021-10-28","o":2808,"h":2848.5,"l":2767.5,"c":2821.5,"v":361},{"d":"2021-10-29","o":2821.5,"h":2902.5,"l":2781,"c":2889,"v":492},{"d":"2021-11-01","o":2875.5,"h":2970,"l":2848.5,"c":2875.5,"v":647},{"d":"2021-11-02","o":2943,"h":3280.5,"l":2862,"c":2997,"v":4310},{"d":"2021-11-03","o":2929.5,"h":3105,"l":2895.75,"c":2943,"v":1091},{"d":"2021-11-04","o":2997,"h":3375,"l":2930.85,"c":3091.5,"v":5314},{"d":"2021-11-05","o":3226.5,"h":4563,"l":3186,"c":3888,"v":113464},{"d":"2021-11-08","o":3631.5,"h":3753,"l":3334.5,"c":3523.5,"v":13026},{"d":"2021-11-09","o":3469.5,"h":3739.5,"l":3375,"c":3564,"v":5561},{"d":"2021-11-10","o":3523.5,"h":3523.5,"l":2889,"c":2902.5,"v":7942},{"d":"2021-11-11","o":3226.5,"h":3321,"l":3010.5,"c":3240,"v":3536},{"d":"2021-11-12","o":3186,"h":3267,"l":3091.5,"c":3159,"v":1873},{"d":"2021-11-15","o":3132,"h":3226.5,"l":3037.5,"c":3091.5,"v":1584},{"d":"2021-11-16","o":3051,"h":3114.45,"l":2970,"c":3064.5,"v":1272},{"d":"2021-11-17","o":3037.5,"h":3132,"l":2956.5,"c":2970,"v":1232},{"d":"2021-11-18","o":2983.5,"h":3078,"l":2862,"c":2875.5,"v":1644},{"d":"2021-11-19","o":2875.5,"h":3024,"l":2862,"c":2929.5,"v":952},{"d":"2021-11-22","o":2956.5,"h":2956.5,"l":2524.5,"c":2565,"v":2507},{"d":"2021-11-23","o":2605.5,"h":3159,"l":2565,"c":2895.75,"v":5005},{"d":"2021-11-24","o":2835,"h":3214.35,"l":2727,"c":3199.5,"v":2908},{"d":"2021-11-26","o":2997,"h":3105,"l":2902.5,"c":3064.5,"v":823},{"d":"2021-11-29","o":3118.5,"h":3159,"l":2902.5,"c":2997,"v":1044},{"d":"2021-11-30","o":3037.5,"h":3091.5,"l":2740.5,"c":2889,"v":2241},{"d":"2021-12-01","o":2862,"h":2875.5,"l":2592,"c":2632.5,"v":1535},{"d":"2021-12-02","o":2632.5,"h":2808,"l":2578.5,"c":2727,"v":1118},{"d":"2021-12-03","o":2767.5,"h":2794.5,"l":2619,"c":2673,"v":1104},{"d":"2021-12-06","o":2619,"h":2686.5,"l":2538,"c":2673,"v":643},{"d":"2021-12-07","o":2686.5,"h":3037.5,"l":2674.35,"c":2889,"v":1749},{"d":"2021-12-08","o":2862,"h":3064.5,"l":2821.5,"c":2997,"v":847},{"d":"2021-12-09","o":3024,"h":3145.5,"l":2929.5,"c":3078,"v":904},{"d":"2021-12-10","o":3037.5,"h":3105,"l":2916,"c":2970,"v":575},{"d":"2021-12-13","o":3105,"h":3321,"l":3024,"c":3240,"v":2544},{"d":"2021-12-14","o":3483,"h":4266,"l":3348,"c":4158,"v":42276},{"d":"2021-12-15","o":3699,"h":3766.5,"l":3159,"c":3496.5,"v":7447},{"d":"2021-12-16","o":3375,"h":3631.5,"l":3321,"c":3415.5,"v":2253},{"d":"2021-12-17","o":3912.3,"h":4104,"l":3213,"c":3307.5,"v":21536},{"d":"2021-12-20","o":3091.5,"h":3118.5,"l":2767.5,"c":2835,"v":3865},{"d":"2021-12-21","o":2902.5,"h":3051,"l":2835,"c":2943,"v":2193},{"d":"2021-12-22","o":2889,"h":3024,"l":2821.5,"c":2875.5,"v":1914},{"d":"2021-12-23","o":2836.35,"h":2929.5,"l":2781,"c":2902.5,"v":1489},{"d":"2021-12-27","o":2943,"h":3024,"l":2803.95,"c":2875.5,"v":1182},{"d":"2021-12-28","o":2902.5,"h":3037.5,"l":2835,"c":2943,"v":1167},{"d":"2021-12-29","o":2932.2,"h":2932.2,"l":2605.5,"c":2619,"v":1824},{"d":"2021-12-30","o":2524.5,"h":2700,"l":2524.5,"c":2646,"v":1207},{"d":"2021-12-31","o":2565,"h":2794.5,"l":2565,"c":2565,"v":1062},{"d":"2022-01-03","o":2592,"h":2794.5,"l":2551.5,"c":2713.5,"v":1022},{"d":"2022-01-04","o":2754,"h":3294,"l":2632.5,"c":3010.5,"v":15597},{"d":"2022-01-05","o":2875.5,"h":2943,"l":2632.5,"c":2686.5,"v":3092},{"d":"2022-01-06","o":2686.5,"h":2781,"l":2632.5,"c":2659.5,"v":1511},{"d":"2022-01-07","o":2673,"h":2686.5,"l":2551.5,"c":2592,"v":1151},{"d":"2022-01-10","o":2578.5,"h":2585.25,"l":2389.5,"c":2511,"v":1702},{"d":"2022-01-11","o":2511,"h":2619,"l":2497.5,"c":2565,"v":880},{"d":"2022-01-12","o":2538,"h":2592,"l":2443.5,"c":2484,"v":863},{"d":"2022-01-13","o":2497.5,"h":2673,"l":2457,"c":2484,"v":3125},{"d":"2022-01-14","o":2497.5,"h":2524.5,"l":2362.5,"c":2416.5,"v":1122},{"d":"2022-01-18","o":2362.5,"h":2389.5,"l":2173.5,"c":2187,"v":1172},{"d":"2022-01-19","o":2214,"h":2281.5,"l":2160,"c":2187,"v":907},{"d":"2022-01-20","o":2227.5,"h":2416.5,"l":2226.15,"c":2241,"v":1112},{"d":"2022-01-21","o":2241,"h":2281.5,"l":2011.5,"c":2052,"v":1374},{"d":"2022-01-24","o":1836,"h":2052,"l":1687.5,"c":2038.5,"v":2000},{"d":"2022-01-25","o":1930.5,"h":1984.5,"l":1903.5,"c":1984.5,"v":440},{"d":"2022-01-26","o":2025,"h":2187,"l":1937.25,"c":1971,"v":1122},{"d":"2022-01-27","o":1944,"h":2038.5,"l":1849.5,"c":1863,"v":467},{"d":"2022-01-28","o":1930.5,"h":1957.5,"l":1795.5,"c":1944,"v":391},{"d":"2022-01-31","o":1957.5,"h":2092.5,"l":1944,"c":2065.5,"v":626},{"d":"2022-02-01","o":2025,"h":2153.25,"l":2002.05,"c":2106,"v":231},{"d":"2022-02-02","o":2106,"h":2133,"l":1971,"c":2038.5,"v":429},{"d":"2022-02-03","o":1944,"h":2038.5,"l":1937.25,"c":1957.5,"v":354},{"d":"2022-02-04","o":1890,"h":1930.5,"l":1822.5,"c":1836,"v":744},{"d":"2022-02-07","o":1849.5,"h":1998,"l":1836,"c":1930.5,"v":620},{"d":"2022-02-08","o":1876.5,"h":1923.75,"l":1849.5,"c":1876.5,"v":389},{"d":"2022-02-09","o":1903.5,"h":1984.5,"l":1802.25,"c":1876.5,"v":635},{"d":"2022-02-10","o":1863,"h":2065.5,"l":1863,"c":1917,"v":984},{"d":"2022-02-11","o":1930.5,"h":2011.5,"l":1825.2,"c":1890,"v":542},{"d":"2022-02-14","o":1890,"h":1903.5,"l":1795.5,"c":1809,"v":236},{"d":"2022-02-15","o":1890,"h":1890,"l":1809,"c":1863,"v":247},{"d":"2022-02-16","o":1849.5,"h":1903.5,"l":1822.5,"c":1876.5,"v":311},{"d":"2022-02-17","o":1876.5,"h":1879.2,"l":1782,"c":1795.5,"v":254},{"d":"2022-02-18","o":1809,"h":1822.5,"l":1714.5,"c":1728,"v":375},{"d":"2022-02-22","o":1701,"h":1753.65,"l":1559.25,"c":1593,"v":1048},{"d":"2022-02-23","o":1593,"h":1660.5,"l":1552.5,"c":1606.5,"v":342},{"d":"2022-02-24","o":1471.5,"h":1593,"l":1417.5,"c":1593,"v":705},{"d":"2022-02-25","o":1633.5,"h":1633.5,"l":1512,"c":1552.5,"v":250},{"d":"2022-02-28","o":1552.5,"h":1593,"l":1525.5,"c":1593,"v":321},{"d":"2022-03-01","o":1620,"h":1748.25,"l":1607.85,"c":1674,"v":589},{"d":"2022-03-02","o":1701,"h":1701,"l":1566,"c":1606.5,"v":454},{"d":"2022-03-03","o":1579.5,"h":1647,"l":1552.5,"c":1620,"v":315},{"d":"2022-03-04","o":1579.5,"h":1607.85,"l":1525.5,"c":1552.5,"v":244},{"d":"2022-03-07","o":1539,"h":1566,"l":1417.5,"c":1417.5,"v":663},{"d":"2022-03-08","o":1444.5,"h":1485,"l":1350,"c":1417.5,"v":581},{"d":"2022-03-09","o":1458,"h":1539,"l":1432.35,"c":1498.5,"v":331},{"d":"2022-03-10","o":1458,"h":1471.5,"l":1417.5,"c":1444.5,"v":248},{"d":"2022-03-11","o":1417.5,"h":1485,"l":1296,"c":1296,"v":691},{"d":"2022-03-14","o":1282.5,"h":1350,"l":1242,"c":1283.85,"v":286},{"d":"2022-03-15","o":1255.5,"h":1282.5,"l":1189.35,"c":1228.5,"v":305},{"d":"2022-03-16","o":1254.15,"h":1390.5,"l":1242,"c":1337.85,"v":578},{"d":"2022-03-17","o":1339.2,"h":1552.5,"l":1296,"c":1390.5,"v":1425},{"d":"2022-03-18","o":1404,"h":1606.5,"l":1363.5,"c":1525.5,"v":892},{"d":"2022-03-21","o":1606.5,"h":1606.5,"l":1458,"c":1498.5,"v":1012},{"d":"2022-03-22","o":1795.5,"h":1957.5,"l":1687.5,"c":1795.5,"v":10837},{"d":"2022-03-23","o":1755,"h":1890,"l":1714.5,"c":1822.5,"v":2232},{"d":"2022-03-24","o":1809,"h":1809,"l":1579.5,"c":1674,"v":1259},{"d":"2022-03-25","o":1674,"h":1728,"l":1579.5,"c":1660.5,"v":699},{"d":"2022-03-28","o":1633.5,"h":1728,"l":1593,"c":1647,"v":1235},{"d":"2022-03-29","o":1593,"h":1809,"l":1593,"c":1714.5,"v":1590},{"d":"2022-03-30","o":1741.5,"h":1741.5,"l":1566,"c":1579.5,"v":942},{"d":"2022-03-31","o":1620,"h":1728,"l":1571.4,"c":1660.5,"v":1892},{"d":"2022-04-01","o":1647,"h":1674,"l":1566,"c":1566,"v":592},{"d":"2022-04-04","o":1593,"h":1647,"l":1539,"c":1620,"v":389},{"d":"2022-04-05","o":1579.5,"h":1606.5,"l":1498.5,"c":1498.5,"v":594},{"d":"2022-04-06","o":1498.5,"h":1512,"l":1363.5,"c":1471.5,"v":717},{"d":"2022-04-07","o":1458,"h":1471.5,"l":1404,"c":1417.5,"v":410},{"d":"2022-04-08","o":1431,"h":1539,"l":1390.5,"c":1512,"v":913},{"d":"2022-04-11","o":1512,"h":1512,"l":1390.5,"c":1417.5,"v":531},{"d":"2022-04-12","o":1444.5,"h":1458,"l":1350,"c":1377,"v":1574},{"d":"2022-04-13","o":1485,"h":1674,"l":1431,"c":1485,"v":4611},{"d":"2022-04-14","o":1458,"h":1458,"l":1363.5,"c":1404,"v":895},{"d":"2022-04-18","o":1363.5,"h":1552.5,"l":1323,"c":1329.75,"v":863},{"d":"2022-04-19","o":1329.75,"h":1390.5,"l":1309.5,"c":1348.65,"v":393},{"d":"2022-04-20","o":1350,"h":1363.5,"l":1282.5,"c":1317.6,"v":476},{"d":"2022-04-21","o":1309.5,"h":1323,"l":1228.5,"c":1262.25,"v":469},{"d":"2022-04-22","o":1256.85,"h":1269,"l":1215,"c":1220.4,"v":413},{"d":"2022-04-25","o":1240.65,"h":1306.8,"l":1217.7,"c":1294.65,"v":332},{"d":"2022-04-26","o":1240.65,"h":1296,"l":1219.05,"c":1224.45,"v":300},{"d":"2022-04-27","o":1255.5,"h":1275.75,"l":1189.35,"c":1242,"v":333},{"d":"2022-04-28","o":1255.5,"h":1275.75,"l":1154.25,"c":1227.15,"v":2947},{"d":"2022-04-29","o":1255.5,"h":1485,"l":1228.5,"c":1377,"v":2561},{"d":"2022-05-02","o":1363.5,"h":1458,"l":1350,"c":1377,"v":668},{"d":"2022-05-03","o":1282.5,"h":1539,"l":1269,"c":1512,"v":897},{"d":"2022-05-04","o":1471.5,"h":1498.5,"l":1323,"c":1471.5,"v":645},{"d":"2022-05-05","o":1390.5,"h":1458,"l":1350,"c":1431,"v":601},{"d":"2022-05-06","o":1350,"h":1404,"l":1283.85,"c":1335.15,"v":515},{"d":"2022-05-09","o":1255.5,"h":1309.5,"l":1209.6,"c":1231.2,"v":456},{"d":"2022-05-10","o":1269,"h":1350,"l":1228.5,"c":1313.55,"v":420},{"d":"2022-05-11","o":1282.5,"h":1282.5,"l":1189.35,"c":1208.25,"v":334},{"d":"2022-05-12","o":1188,"h":1188,"l":1081.35,"c":1185.3,"v":478},{"d":"2022-05-13","o":1185.3,"h":1377,"l":1185.3,"c":1264.95,"v":958},{"d":"2022-05-16","o":1246.05,"h":1318.95,"l":1215,"c":1246.05,"v":338},{"d":"2022-05-17","o":1255.5,"h":1339.2,"l":1255.5,"c":1336.5,"v":315},{"d":"2022-05-18","o":1293.3,"h":1323,"l":1215,"c":1254.15,"v":226},{"d":"2022-05-19","o":1227.15,"h":1248.75,"l":1201.5,"c":1228.5,"v":116},{"d":"2022-05-20","o":1221.75,"h":1282.5,"l":1189.35,"c":1235.25,"v":279},{"d":"2022-05-23","o":1228.5,"h":1291.95,"l":1201.5,"c":1254.15,"v":551},{"d":"2022-05-24","o":1228.5,"h":1251.45,"l":1161,"c":1192.05,"v":284},{"d":"2022-05-25","o":1161,"h":1235.25,"l":1161,"c":1228.5,"v":251},{"d":"2022-05-26","o":1212.3,"h":1274.4,"l":1174.5,"c":1231.2,"v":241},{"d":"2022-05-27","o":1275.75,"h":1377,"l":1242,"c":1271.7,"v":476},{"d":"2022-05-31","o":1323,"h":1390.5,"l":1255.5,"c":1271.7,"v":710},{"d":"2022-06-01","o":1323,"h":1327.05,"l":1246.05,"c":1255.5,"v":151},{"d":"2022-06-02","o":1282.5,"h":1327.05,"l":1255.5,"c":1289.25,"v":123},{"d":"2022-06-03","o":1283.85,"h":1350,"l":1264.95,"c":1316.25,"v":208},{"d":"2022-06-06","o":1309.5,"h":1345.95,"l":1216.35,"c":1232.55,"v":477},{"d":"2022-06-07","o":1215,"h":1296,"l":1215,"c":1247.4,"v":152},{"d":"2022-06-08","o":1282.5,"h":1301.4,"l":1243.35,"c":1271.7,"v":222},{"d":"2022-06-09","o":1281.15,"h":1281.15,"l":1228.5,"c":1247.4,"v":174},{"d":"2022-06-10","o":1247.4,"h":1281.15,"l":1200.15,"c":1254.15,"v":332},{"d":"2022-06-13","o":1161,"h":1235.25,"l":1120.5,"c":1161,"v":228},{"d":"2022-06-14","o":1181.25,"h":1181.25,"l":1124.55,"c":1139.4,"v":139},{"d":"2022-06-15","o":1134,"h":1194.75,"l":1134,"c":1142.1,"v":219},{"d":"2022-06-16","o":1147.5,"h":1147.5,"l":1093.5,"c":1107,"v":207},{"d":"2022-06-17","o":1161,"h":1215,"l":1121.85,"c":1179.9,"v":261},{"d":"2022-06-21","o":1201.5,"h":1266.3,"l":1201.5,"c":1201.5,"v":141},{"d":"2022-06-22","o":1201.5,"h":1275.75,"l":1201.5,"c":1248.75,"v":155},{"d":"2022-06-23","o":1242,"h":1275.75,"l":1221.75,"c":1262.25,"v":126},{"d":"2022-06-24","o":1255.5,"h":1282.5,"l":1255.5,"c":1277.1,"v":133},{"d":"2022-06-27","o":1201.5,"h":1282.5,"l":1201.5,"c":1251.45,"v":132},{"d":"2022-06-28","o":1232.55,"h":1269,"l":1206.9,"c":1215,"v":65},{"d":"2022-06-29","o":1201.5,"h":1215,"l":1162.35,"c":1188,"v":140},{"d":"2022-06-30","o":1215,"h":1233.9,"l":1147.5,"c":1166.4,"v":283},{"d":"2022-07-01","o":1166.4,"h":1197.45,"l":1161,"c":1181.25,"v":87},{"d":"2022-07-05","o":1215,"h":1264.95,"l":1147.5,"c":1264.95,"v":152},{"d":"2022-07-06","o":1228.5,"h":1269,"l":1201.5,"c":1244.7,"v":115},{"d":"2022-07-07","o":1228.5,"h":1404,"l":1216.35,"c":1321.65,"v":442},{"d":"2022-07-08","o":1321.65,"h":1417.5,"l":1309.5,"c":1323,"v":163},{"d":"2022-07-11","o":1306.8,"h":1335.15,"l":1228.5,"c":1282.5,"v":122},{"d":"2022-07-12","o":1281.15,"h":1313.55,"l":1259.55,"c":1274.4,"v":94},{"d":"2022-07-13","o":1274.4,"h":1309.5,"l":1255.5,"c":1277.1,"v":47},{"d":"2022-07-14","o":1269,"h":1296,"l":1243.35,"c":1263.6,"v":49},{"d":"2022-07-15","o":1255.5,"h":1310.85,"l":1231.2,"c":1255.5,"v":92},{"d":"2022-07-18","o":1231.2,"h":1390.5,"l":1231.2,"c":1298.7,"v":645},{"d":"2022-07-19","o":1336.5,"h":1336.5,"l":1255.5,"c":1255.5,"v":178},{"d":"2022-07-20","o":1289.25,"h":1323,"l":1255.5,"c":1281.15,"v":171},{"d":"2022-07-21","o":1323,"h":1336.5,"l":1267.65,"c":1283.85,"v":166},{"d":"2022-07-22","o":1255.5,"h":1282.5,"l":1215,"c":1223.1,"v":206},{"d":"2022-07-25","o":1243.35,"h":1243.35,"l":1190.7,"c":1196.1,"v":97},{"d":"2022-07-26","o":1204.2,"h":1221.75,"l":1155.6,"c":1208.25,"v":104},{"d":"2022-07-27","o":1174.5,"h":1213.65,"l":1167.75,"c":1181.25,"v":250},{"d":"2022-07-28","o":1205.55,"h":1228.5,"l":1174.5,"c":1197.45,"v":109},{"d":"2022-07-29","o":1227.15,"h":1227.15,"l":1174.5,"c":1200.15,"v":77},{"d":"2022-08-01","o":1200.15,"h":1217.7,"l":1182.6,"c":1212.3,"v":73},{"d":"2022-08-02","o":1221.75,"h":1221.75,"l":1188,"c":1220.4,"v":75},{"d":"2022-08-03","o":1221.75,"h":1279.8,"l":1201.5,"c":1235.25,"v":164},{"d":"2022-08-04","o":1227.15,"h":1485,"l":1227.15,"c":1363.5,"v":1345},{"d":"2022-08-05","o":1296,"h":1363.5,"l":1255.5,"c":1296,"v":586},{"d":"2022-08-08","o":1282.5,"h":1350,"l":1269,"c":1323,"v":288},{"d":"2022-08-09","o":1323,"h":1350,"l":1282.5,"c":1318.95,"v":202},{"d":"2022-08-10","o":1309.5,"h":1417.5,"l":1269,"c":1377,"v":303},{"d":"2022-08-11","o":1363.5,"h":1431,"l":1309.5,"c":1363.5,"v":310},{"d":"2022-08-12","o":1350,"h":1431,"l":1323,"c":1390.5,"v":157},{"d":"2022-08-15","o":1350,"h":1431,"l":1337.85,"c":1404,"v":162},{"d":"2022-08-16","o":1431,"h":1485,"l":1390.5,"c":1471.5,"v":421},{"d":"2022-08-17","o":1444.5,"h":1728,"l":1404,"c":1593,"v":2401},{"d":"2022-08-18","o":1606.5,"h":1714.5,"l":1498.5,"c":1606.5,"v":660},{"d":"2022-08-19","o":1566,"h":1593,"l":1377,"c":1377,"v":409},{"d":"2022-08-22","o":1377,"h":1429.65,"l":1269,"c":1309.5,"v":370},{"d":"2022-08-23","o":1377,"h":1377,"l":1244.7,"c":1275.75,"v":412},{"d":"2022-08-24","o":1289.25,"h":1323,"l":1255.5,"c":1281.15,"v":250},{"d":"2022-08-25","o":1309.5,"h":1309.5,"l":1242,"c":1269,"v":293},{"d":"2022-08-26","o":1278.45,"h":1309.5,"l":1242,"c":1259.55,"v":159},{"d":"2022-08-29","o":1242,"h":1348.65,"l":1242,"c":1310.85,"v":168},{"d":"2022-08-30","o":1282.5,"h":1336.5,"l":1255.5,"c":1289.25,"v":62},{"d":"2022-08-31","o":1269,"h":1269,"l":1194.75,"c":1221.75,"v":329},{"d":"2022-09-01","o":1232.55,"h":1289.25,"l":1194.75,"c":1263.6,"v":204},{"d":"2022-09-02","o":1251.45,"h":1294.65,"l":1224.45,"c":1282.5,"v":95},{"d":"2022-09-06","o":1308.15,"h":1377,"l":1244.7,"c":1328.4,"v":382},{"d":"2022-09-07","o":1363.5,"h":1431,"l":1335.15,"c":1417.5,"v":196},{"d":"2022-09-08","o":1417.5,"h":1485,"l":1377,"c":1431,"v":217},{"d":"2022-09-09","o":1444.5,"h":1485,"l":1404,"c":1404,"v":146},{"d":"2022-09-12","o":1431,"h":1471.5,"l":1390.5,"c":1404,"v":154},{"d":"2022-09-13","o":1404,"h":1485,"l":1377,"c":1444.5,"v":244},{"d":"2022-09-14","o":1458,"h":1552.5,"l":1417.5,"c":1539,"v":483},{"d":"2022-09-15","o":1525.5,"h":1701,"l":1525.5,"c":1674,"v":1205},{"d":"2022-09-16","o":1660.5,"h":1741.5,"l":1485,"c":1687.5,"v":2246},{"d":"2022-09-19","o":1674,"h":1795.5,"l":1586.25,"c":1795.5,"v":841},{"d":"2022-09-20","o":1728,"h":1822.5,"l":1687.5,"c":1822.5,"v":830},{"d":"2022-09-21","o":1809,"h":1822.5,"l":1728,"c":1768.5,"v":275},{"d":"2022-09-22","o":1714.5,"h":1728,"l":1579.5,"c":1633.5,"v":503},{"d":"2022-09-23","o":1593,"h":1593,"l":1431,"c":1464.75,"v":274},{"d":"2022-09-26","o":1471.5,"h":1539,"l":1417.5,"c":1485,"v":242},{"d":"2022-09-27","o":1498.5,"h":1552.5,"l":1471.5,"c":1498.5,"v":171},{"d":"2022-09-28","o":1633.5,"h":1863,"l":1498.5,"c":1593,"v":3986},{"d":"2022-09-29","o":1539,"h":1647,"l":1417.5,"c":1606.5,"v":768},{"d":"2022-09-30","o":1633.5,"h":1687.5,"l":1525.5,"c":1606.5,"v":519},{"d":"2022-10-03","o":1633.5,"h":1687.5,"l":1579.5,"c":1647,"v":338},{"d":"2022-10-04","o":1633.5,"h":1917,"l":1633.5,"c":1863,"v":1192},{"d":"2022-10-05","o":1836,"h":1998,"l":1703.7,"c":1998,"v":585},{"d":"2022-10-06","o":1971,"h":2025,"l":1822.5,"c":1903.5,"v":367},{"d":"2022-10-07","o":1903.5,"h":1930.5,"l":1822.5,"c":1876.5,"v":123},{"d":"2022-10-10","o":1863,"h":1863,"l":1768.5,"c":1809,"v":146},{"d":"2022-10-11","o":1795.5,"h":1809,"l":1444.5,"c":1606.5,"v":548},{"d":"2022-10-12","o":1593,"h":1701,"l":1593,"c":1633.5,"v":211},{"d":"2022-10-13","o":1552.5,"h":1660.5,"l":1552.5,"c":1566,"v":234},{"d":"2022-10-14","o":1566,"h":1606.5,"l":1417.5,"c":1417.5,"v":340},{"d":"2022-10-17","o":1431,"h":1552.5,"l":1424.25,"c":1525.5,"v":274},{"d":"2022-10-18","o":1579.5,"h":1620,"l":1444.5,"c":1512,"v":226},{"d":"2022-10-19","o":1458,"h":1566,"l":1431,"c":1539,"v":102},{"d":"2022-10-20","o":1539,"h":1566,"l":1487.7,"c":1525.5,"v":56},{"d":"2022-10-21","o":1498.5,"h":1498.5,"l":1458,"c":1485,"v":72},{"d":"2022-10-24","o":1458,"h":1471.5,"l":1390.5,"c":1444.5,"v":139},{"d":"2022-10-25","o":1444.5,"h":1539,"l":1432.35,"c":1512,"v":86},{"d":"2022-10-26","o":1512,"h":1539,"l":1458,"c":1512,"v":81},{"d":"2022-10-27","o":1498.5,"h":1539,"l":1471.5,"c":1512,"v":54},{"d":"2022-10-28","o":1593,"h":1593,"l":1498.5,"c":1525.5,"v":51},{"d":"2022-10-31","o":1552.5,"h":1647,"l":1512,"c":1579.5,"v":424},{"d":"2022-11-01","o":1620,"h":1660.5,"l":1498.5,"c":1539,"v":157},{"d":"2022-11-02","o":1593,"h":1606.5,"l":1444.5,"c":1485,"v":248},{"d":"2022-11-03","o":1458,"h":1539,"l":1404,"c":1444.5,"v":127},{"d":"2022-11-04","o":1363.5,"h":1498.5,"l":1350,"c":1404,"v":375},{"d":"2022-11-07","o":1417.5,"h":1471.5,"l":1417.5,"c":1444.5,"v":94},{"d":"2022-11-08","o":1444.5,"h":1485,"l":1431,"c":1458,"v":53},{"d":"2022-11-09","o":1444.5,"h":1444.5,"l":1356.75,"c":1377,"v":101},{"d":"2022-11-10","o":1404,"h":1458,"l":1377,"c":1390.5,"v":84},{"d":"2022-11-11","o":1417.5,"h":1458,"l":1390.5,"c":1431,"v":85},{"d":"2022-11-14","o":1390.5,"h":1498.5,"l":1390.5,"c":1444.5,"v":69},{"d":"2022-11-15","o":1471.5,"h":1525.5,"l":1431,"c":1512,"v":102},{"d":"2022-11-16","o":1431,"h":1771.2,"l":1377,"c":1674,"v":1838},{"d":"2022-11-17","o":1687.5,"h":1741.5,"l":1620,"c":1674,"v":361},{"d":"2022-11-18","o":1782,"h":1782,"l":1647,"c":1687.5,"v":272},{"d":"2022-11-21","o":1755,"h":1755,"l":1512,"c":1525.5,"v":228},{"d":"2022-11-22","o":1579.5,"h":1702.35,"l":1552.5,"c":1687.5,"v":334},{"d":"2022-11-23","o":1687.5,"h":1728,"l":1593,"c":1606.5,"v":111},{"d":"2022-11-25","o":1674,"h":1674,"l":1593,"c":1660.5,"v":34},{"d":"2022-11-28","o":1674,"h":1674,"l":1524.15,"c":1539,"v":277},{"d":"2022-11-29","o":1539,"h":1620,"l":1512,"c":1579.5,"v":79},{"d":"2022-11-30","o":1539,"h":1620,"l":1539,"c":1552.5,"v":94},{"d":"2022-12-01","o":1579.5,"h":1606.5,"l":1539,"c":1566,"v":53},{"d":"2022-12-02","o":1566,"h":1593,"l":1476.9,"c":1552.5,"v":121},{"d":"2022-12-05","o":1539,"h":1606.5,"l":1498.5,"c":1512,"v":82},{"d":"2022-12-06","o":1539,"h":1566,"l":1498.5,"c":1525.5,"v":63},{"d":"2022-12-07","o":1525.5,"h":1552.5,"l":1485,"c":1525.5,"v":59},{"d":"2022-12-08","o":1505.25,"h":1525.5,"l":1404,"c":1444.5,"v":230},{"d":"2022-12-09","o":1471.5,"h":1471.5,"l":1417.5,"c":1431,"v":48},{"d":"2022-12-12","o":1458,"h":1458,"l":1390.5,"c":1444.5,"v":116},{"d":"2022-12-13","o":1471.5,"h":1485,"l":1363.5,"c":1431,"v":216},{"d":"2022-12-14","o":1417.5,"h":1458,"l":1256.85,"c":1256.85,"v":576},{"d":"2022-12-15","o":1248.75,"h":1314.9,"l":1205.55,"c":1205.55,"v":343},{"d":"2022-12-16","o":1215,"h":1246.05,"l":1120.5,"c":1134,"v":660},{"d":"2022-12-19","o":1161,"h":1237.95,"l":1086.75,"c":1124.55,"v":200},{"d":"2022-12-20","o":1093.5,"h":1147.5,"l":1046.25,"c":1101.6,"v":239},{"d":"2022-12-21","o":1119.15,"h":1119.15,"l":1016.55,"c":1032.75,"v":176},{"d":"2022-12-22","o":1019.25,"h":1075.95,"l":880.2,"c":904.5,"v":808},{"d":"2022-12-23","o":918,"h":935.55,"l":851.85,"c":877.5,"v":250},{"d":"2022-12-27","o":872.1,"h":877.5,"l":787.05,"c":807.3,"v":540},{"d":"2022-12-28","o":830.25,"h":830.25,"l":661.5,"c":715.5,"v":1296},{"d":"2022-12-29","o":756,"h":756,"l":688.5,"c":733.05,"v":687},{"d":"2022-12-30","o":742.5,"h":788.4,"l":733.05,"c":762.75,"v":357},{"d":"2023-01-03","o":774.9,"h":810,"l":757.35,"c":783,"v":298},{"d":"2023-01-04","o":810,"h":810,"l":737.1,"c":783,"v":392},{"d":"2023-01-05","o":787.05,"h":796.5,"l":756,"c":792.45,"v":229},{"d":"2023-01-06","o":789.75,"h":811.35,"l":762.75,"c":796.5,"v":788},{"d":"2023-01-09","o":804.6,"h":818.1,"l":770.85,"c":784.35,"v":319},{"d":"2023-01-10","o":796.5,"h":796.5,"l":720.9,"c":743.85,"v":242},{"d":"2023-01-11","o":761.4,"h":783,"l":729,"c":757.35,"v":172},{"d":"2023-01-12","o":757.35,"h":783,"l":731.7,"c":768.15,"v":237},{"d":"2023-01-13","o":769.5,"h":828.9,"l":769.5,"c":800.55,"v":229},{"d":"2023-01-17","o":810,"h":850.5,"l":803.25,"c":849.15,"v":279},{"d":"2023-01-18","o":849.15,"h":854.55,"l":783,"c":834.3,"v":231},{"d":"2023-01-19","o":810,"h":823.5,"l":796.5,"c":797.85,"v":85},{"d":"2023-01-20","o":803.25,"h":823.5,"l":770.85,"c":788.4,"v":127},{"d":"2023-01-23","o":810,"h":846.45,"l":810,"c":831.6,"v":83},{"d":"2023-01-24","o":831.6,"h":864,"l":820.8,"c":851.85,"v":231},{"d":"2023-01-25","o":823.5,"h":864,"l":810,"c":837,"v":82},{"d":"2023-01-26","o":837,"h":918,"l":837,"c":916.65,"v":204},{"d":"2023-01-27","o":958.5,"h":966.6,"l":877.5,"c":891,"v":224},{"d":"2023-01-30","o":888.3,"h":918,"l":888.3,"c":892.35,"v":103},{"d":"2023-01-31","o":892.35,"h":945,"l":881.55,"c":896.4,"v":148},{"d":"2023-02-01","o":931.5,"h":931.5,"l":891,"c":918,"v":116},{"d":"2023-02-02","o":918,"h":984.15,"l":918,"c":939.6,"v":212},{"d":"2023-02-03","o":938.25,"h":994.95,"l":930.15,"c":958.5,"v":205},{"d":"2023-02-06","o":972,"h":972,"l":891,"c":918,"v":131},{"d":"2023-02-07","o":911.25,"h":918,"l":864,"c":915.3,"v":115},{"d":"2023-02-08","o":911.25,"h":915.3,"l":850.5,"c":866.7,"v":186},{"d":"2023-02-09","o":864,"h":864,"l":808.65,"c":835.65,"v":225},{"d":"2023-02-10","o":850.5,"h":850.5,"l":804.6,"c":823.5,"v":110},{"d":"2023-02-13","o":811.35,"h":837,"l":784.35,"c":811.35,"v":131},{"d":"2023-02-14","o":819.45,"h":837,"l":783,"c":835.65,"v":79},{"d":"2023-02-15","o":783,"h":835.65,"l":783,"c":791.1,"v":144},{"d":"2023-02-16","o":791.1,"h":810,"l":751.95,"c":768.15,"v":89},{"d":"2023-02-17","o":796.5,"h":810,"l":756,"c":769.5,"v":96},{"d":"2023-02-21","o":783,"h":783,"l":750.6,"c":756,"v":81},{"d":"2023-02-22","o":756,"h":764.1,"l":735.75,"c":743.85,"v":73},{"d":"2023-02-23","o":742.5,"h":783,"l":715.5,"c":726.3,"v":95},{"d":"2023-02-24","o":704.7,"h":735.75,"l":675,"c":676.35,"v":161},{"d":"2023-02-27","o":715.5,"h":727.65,"l":681.75,"c":727.65,"v":71},{"d":"2023-02-28","o":722.25,"h":727.65,"l":715.5,"c":724.95,"v":68},{"d":"2023-03-01","o":727.65,"h":780.3,"l":726.3,"c":745.2,"v":112},{"d":"2023-03-02","o":729,"h":756,"l":715.5,"c":731.7,"v":35},{"d":"2023-03-03","o":729,"h":756,"l":708.75,"c":756,"v":40},{"d":"2023-03-06","o":742.5,"h":742.5,"l":702,"c":729,"v":71},{"d":"2023-03-07","o":741.15,"h":741.15,"l":691.2,"c":735.75,"v":54},{"d":"2023-03-08","o":735.75,"h":742.5,"l":702,"c":724.95,"v":70},{"d":"2023-03-09","o":688.5,"h":742.5,"l":688.5,"c":703.35,"v":68},{"d":"2023-03-10","o":680.4,"h":729,"l":675,"c":676.35,"v":68},{"d":"2023-03-13","o":688.5,"h":711.45,"l":662.85,"c":689.85,"v":85},{"d":"2023-03-14","o":668.25,"h":685.8,"l":648,"c":648,"v":58},{"d":"2023-03-15","o":629.1,"h":708.75,"l":629.1,"c":646.65,"v":133},{"d":"2023-03-16","o":675,"h":675,"l":608.85,"c":615.6,"v":185},{"d":"2023-03-17","o":607.5,"h":616.95,"l":490.05,"c":540,"v":334},{"d":"2023-03-20","o":419.85,"h":541.35,"l":419.85,"c":499.5,"v":409},{"d":"2023-03-21","o":513,"h":595.35,"l":513,"c":567,"v":270},{"d":"2023-03-22","o":618.3,"h":622.35,"l":573.75,"c":589.95,"v":651},{"d":"2023-03-23","o":588.6,"h":592.65,"l":553.5,"c":580.5,"v":103},{"d":"2023-03-24","o":580.5,"h":594,"l":558.9,"c":594,"v":76},{"d":"2023-03-27","o":553.5,"h":607.5,"l":546.75,"c":607.5,"v":66},{"d":"2023-03-28","o":607.5,"h":607.5,"l":567,"c":587.25,"v":60},{"d":"2023-03-29","o":594,"h":607.5,"l":577.8,"c":591.3,"v":67},{"d":"2023-03-30","o":607.5,"h":621,"l":499.5,"c":580.5,"v":94},{"d":"2023-03-31","o":567,"h":599.4,"l":550.8,"c":573.75,"v":106},{"d":"2023-04-03","o":594,"h":739.8,"l":554.85,"c":661.5,"v":582},{"d":"2023-04-04","o":675,"h":681.75,"l":634.5,"c":672.3,"v":136},{"d":"2023-04-05","o":670.95,"h":677.7,"l":648,"c":661.5,"v":77},{"d":"2023-04-06","o":670.95,"h":684.45,"l":653.4,"c":670.95,"v":64},{"d":"2023-04-10","o":675,"h":684.45,"l":634.5,"c":681.75,"v":49},{"d":"2023-04-11","o":675,"h":697.95,"l":675,"c":695.25,"v":56},{"d":"2023-04-12","o":695.25,"h":792.45,"l":695.25,"c":769.5,"v":257},{"d":"2023-04-13","o":792.45,"h":792.45,"l":758.7,"c":783,"v":104},{"d":"2023-04-14","o":792.45,"h":807.3,"l":789.75,"c":792.45,"v":83},{"d":"2023-04-17","o":792.45,"h":810,"l":788.4,"c":796.5,"v":75},{"d":"2023-04-18","o":784.35,"h":810,"l":742.5,"c":757.35,"v":78},{"d":"2023-04-19","o":753.3,"h":945,"l":753.3,"c":884.25,"v":458},{"d":"2023-04-20","o":891,"h":923.4,"l":792.45,"c":796.5,"v":141},{"d":"2023-04-21","o":810,"h":850.5,"l":796.5,"c":810,"v":132},{"d":"2023-04-24","o":810,"h":810,"l":788.4,"c":792.45,"v":69},{"d":"2023-04-25","o":784.35,"h":810,"l":729,"c":756,"v":114},{"d":"2023-04-26","o":742.5,"h":773.55,"l":676.35,"c":708.75,"v":129},{"d":"2023-04-27","o":688.5,"h":729,"l":688.5,"c":729,"v":22},{"d":"2023-04-28","o":714.15,"h":742.5,"l":702,"c":738.45,"v":75},{"d":"2023-05-01","o":756,"h":756,"l":702,"c":716.85,"v":56},{"d":"2023-05-02","o":720.9,"h":742.5,"l":673.65,"c":688.5,"v":65},{"d":"2023-05-03","o":715.5,"h":724.95,"l":675,"c":676.35,"v":78},{"d":"2023-05-04","o":688.5,"h":719.55,"l":675,"c":688.5,"v":81},{"d":"2023-05-05","o":668.25,"h":699.3,"l":668.25,"c":693.9,"v":59},{"d":"2023-05-08","o":688.5,"h":702,"l":677.7,"c":702,"v":70},{"d":"2023-05-09","o":688.5,"h":715.5,"l":668.25,"c":687.15,"v":41},{"d":"2023-05-10","o":675,"h":729,"l":675,"c":729,"v":95},{"d":"2023-05-11","o":708.75,"h":722.25,"l":702,"c":706.05,"v":61},{"d":"2023-05-12","o":704.7,"h":722.25,"l":675,"c":676.35,"v":65},{"d":"2023-05-15","o":702,"h":729,"l":679.05,"c":702,"v":63},{"d":"2023-05-16","o":729,"h":729,"l":702,"c":715.5,"v":77},{"d":"2023-05-17","o":702,"h":715.5,"l":695.25,"c":708.75,"v":27},{"d":"2023-05-18","o":702,"h":708.75,"l":688.5,"c":689.85,"v":83},{"d":"2023-05-19","o":715.5,"h":715.5,"l":661.5,"c":675,"v":55},{"d":"2023-05-22","o":675,"h":702,"l":675,"c":702,"v":53},{"d":"2023-05-23","o":707.4,"h":742.5,"l":688.5,"c":720.9,"v":174},{"d":"2023-05-24","o":742.5,"h":803.25,"l":702,"c":795.15,"v":257},{"d":"2023-05-25","o":810,"h":810,"l":773.55,"c":796.5,"v":88},{"d":"2023-05-26","o":796.5,"h":891,"l":796.5,"c":862.65,"v":222},{"d":"2023-05-30","o":877.5,"h":912.6,"l":864,"c":864,"v":131},{"d":"2023-05-31","o":918,"h":997.65,"l":904.5,"c":980.1,"v":230},{"d":"2023-06-01","o":978.75,"h":1071.9,"l":978.75,"c":1043.55,"v":297},{"d":"2023-06-02","o":1039.5,"h":1066.5,"l":966.6,"c":985.5,"v":204},{"d":"2023-06-05","o":1011.15,"h":1011.15,"l":891,"c":924.75,"v":135},{"d":"2023-06-06","o":931.5,"h":945,"l":839.7,"c":907.2,"v":184},{"d":"2023-06-07","o":891,"h":945,"l":864,"c":928.8,"v":87},{"d":"2023-06-08","o":931.5,"h":1005.75,"l":918,"c":972,"v":105},{"d":"2023-06-09","o":945,"h":972,"l":864,"c":880.2,"v":101},{"d":"2023-06-12","o":904.5,"h":972,"l":884.25,"c":953.1,"v":97},{"d":"2023-06-13","o":972,"h":972,"l":911.25,"c":918,"v":107},{"d":"2023-06-14","o":945,"h":958.5,"l":877.5,"c":878.85,"v":69},{"d":"2023-06-15","o":877.5,"h":931.5,"l":877.5,"c":918,"v":38},{"d":"2023-06-16","o":918,"h":928.8,"l":880.2,"c":912.6,"v":49},{"d":"2023-06-20","o":924.75,"h":951.75,"l":891,"c":930.15,"v":74},{"d":"2023-06-21","o":918,"h":945,"l":900.45,"c":926.1,"v":51},{"d":"2023-06-22","o":891,"h":958.5,"l":891,"c":907.2,"v":259},{"d":"2023-06-23","o":877.5,"h":891,"l":742.5,"c":762.75,"v":384},{"d":"2023-06-26","o":810,"h":810,"l":703.35,"c":757.35,"v":141},{"d":"2023-06-27","o":764.1,"h":764.1,"l":661.5,"c":675,"v":350},{"d":"2023-06-28","o":681.75,"h":688.5,"l":661.5,"c":669.6,"v":225},{"d":"2023-06-29","o":661.5,"h":685.8,"l":661.5,"c":673.65,"v":103},{"d":"2023-06-30","o":742.5,"h":742.5,"l":675,"c":688.5,"v":53},{"d":"2023-07-03","o":668.25,"h":722.25,"l":661.5,"c":688.5,"v":52},{"d":"2023-07-05","o":710.1,"h":710.1,"l":661.5,"c":685.8,"v":104},{"d":"2023-07-06","o":688.5,"h":715.5,"l":658.8,"c":664.2,"v":126},{"d":"2023-07-07","o":664.2,"h":712.8,"l":660.15,"c":695.25,"v":109},{"d":"2023-07-10","o":700.65,"h":712.8,"l":661.5,"c":681.75,"v":91},{"d":"2023-07-11","o":676.35,"h":702,"l":676.35,"c":689.85,"v":64},{"d":"2023-07-12","o":681.75,"h":708.75,"l":676.35,"c":683.1,"v":226},{"d":"2023-07-13","o":676.35,"h":710.1,"l":675,"c":689.85,"v":89},{"d":"2023-07-14","o":693.9,"h":703.35,"l":662.85,"c":677.7,"v":105},{"d":"2023-07-17","o":672.3,"h":723.6,"l":672.3,"c":697.95,"v":116},{"d":"2023-07-18","o":697.95,"h":700.65,"l":675,"c":693.9,"v":121},{"d":"2023-07-19","o":676.35,"h":729,"l":675,"c":703.35,"v":105},{"d":"2023-07-20","o":675,"h":715.5,"l":661.5,"c":665.55,"v":149},{"d":"2023-07-21","o":668.25,"h":675,"l":650.7,"c":650.7,"v":112},{"d":"2023-07-24","o":649.35,"h":688.5,"l":649.35,"c":654.75,"v":57},{"d":"2023-07-25","o":661.5,"h":702,"l":594,"c":594,"v":222},{"d":"2023-07-26","o":607.5,"h":607.5,"l":583.2,"c":607.5,"v":70},{"d":"2023-07-27","o":600.75,"h":660.15,"l":600.75,"c":634.5,"v":34},{"d":"2023-07-28","o":594,"h":658.8,"l":594,"c":639.9,"v":65},{"d":"2023-07-31","o":622.35,"h":646.65,"l":607.5,"c":611.55,"v":88},{"d":"2023-08-01","o":618.3,"h":648,"l":608.85,"c":633.15,"v":149},{"d":"2023-08-02","o":633.15,"h":634.5,"l":608.85,"c":619.65,"v":57},{"d":"2023-08-03","o":619.65,"h":621,"l":513,"c":531.9,"v":294},{"d":"2023-08-04","o":521.1,"h":603.45,"l":521.1,"c":556.2,"v":84},{"d":"2023-08-07","o":567,"h":567,"l":534.6,"c":541.35,"v":128},{"d":"2023-08-08","o":542.7,"h":567,"l":522.45,"c":527.85,"v":104},{"d":"2023-08-09","o":534.6,"h":546.75,"l":499.5,"c":527.85,"v":308},{"d":"2023-08-10","o":538.65,"h":540,"l":513,"c":522.45,"v":151},{"d":"2023-08-11","o":500.85,"h":522.45,"l":475.2,"c":486,"v":202},{"d":"2023-08-14","o":488.7,"h":513,"l":461.7,"c":461.7,"v":104},{"d":"2023-08-15","o":445.5,"h":461.7,"l":371.25,"c":417.15,"v":447},{"d":"2023-08-16","o":418.5,"h":418.5,"l":378,"c":391.5,"v":162},{"d":"2023-08-17","o":387.45,"h":391.5,"l":372.6,"c":378,"v":178},{"d":"2023-08-18","o":367.2,"h":391.5,"l":351,"c":380.7,"v":213},{"d":"2023-08-21","o":378,"h":405,"l":378,"c":399.6,"v":131},{"d":"2023-08-22","o":402.3,"h":405,"l":380.7,"c":391.5,"v":61},{"d":"2023-08-23","o":386.1,"h":405,"l":378,"c":392.85,"v":33},{"d":"2023-08-24","o":384.75,"h":396.9,"l":345.6,"c":371.25,"v":158},{"d":"2023-08-25","o":386.1,"h":391.5,"l":344.25,"c":364.5,"v":86},{"d":"2023-08-28","o":364.5,"h":382.05,"l":341.55,"c":378,"v":107},{"d":"2023-08-29","o":365.85,"h":378,"l":352.35,"c":378,"v":129},{"d":"2023-08-30","o":378,"h":390.15,"l":353.7,"c":378,"v":318},{"d":"2023-08-31","o":367.2,"h":378,"l":353.7,"c":353.7,"v":112},{"d":"2023-09-01","o":384.75,"h":384.75,"l":367.2,"c":372.6,"v":76},{"d":"2023-09-05","o":403.65,"h":403.65,"l":353.7,"c":379.35,"v":86},{"d":"2023-09-06","o":384.75,"h":384.75,"l":364.5,"c":371.25,"v":41},{"d":"2023-09-07","o":378,"h":378,"l":337.5,"c":364.5,"v":262},{"d":"2023-09-08","o":364.5,"h":368.55,"l":324,"c":328.05,"v":275},{"d":"2023-09-11","o":310.5,"h":344.25,"l":301.05,"c":307.8,"v":177},{"d":"2023-09-12","o":310.5,"h":337.5,"l":310.5,"c":311.85,"v":155},{"d":"2023-09-13","o":325.35,"h":351,"l":306.45,"c":306.45,"v":128},{"d":"2023-09-14","o":310.5,"h":326.7,"l":284.85,"c":302.4,"v":323},{"d":"2023-09-15","o":292.95,"h":324,"l":292.95,"c":324,"v":187},{"d":"2023-09-18","o":330.75,"h":360.45,"l":305.1,"c":305.1,"v":115},{"d":"2023-09-19","o":322.65,"h":337.5,"l":303.75,"c":322.65,"v":72},{"d":"2023-09-20","o":325.35,"h":325.35,"l":305.1,"c":310.5,"v":38},{"d":"2023-09-21","o":325.35,"h":325.35,"l":305.1,"c":309.15,"v":55},{"d":"2023-09-22","o":303.75,"h":317.25,"l":284.85,"c":297,"v":126},{"d":"2023-09-25","o":297,"h":310.5,"l":283.5,"c":297,"v":158},{"d":"2023-09-26","o":288.9,"h":299.7,"l":251.1,"c":257.85,"v":358},{"d":"2023-09-27","o":270,"h":324,"l":265.95,"c":314.55,"v":320},{"d":"2023-09-28","o":315.9,"h":340.2,"l":315.9,"c":322.65,"v":228},{"d":"2023-09-29","o":351,"h":351,"l":297,"c":319.95,"v":73},{"d":"2023-10-02","o":310.5,"h":324,"l":283.5,"c":292.95,"v":773},{"d":"2023-10-03","o":271.35,"h":301.05,"l":271.35,"c":284.85,"v":46},{"d":"2023-10-04","o":283.5,"h":318.6,"l":283.5,"c":306.45,"v":290},{"d":"2023-10-05","o":305.1,"h":310.5,"l":284.85,"c":298.35,"v":123},{"d":"2023-10-06","o":302.4,"h":310.5,"l":297,"c":307.8,"v":32},{"d":"2023-10-09","o":297,"h":297,"l":284.85,"c":284.85,"v":69},{"d":"2023-10-10","o":283.5,"h":294.3,"l":283.5,"c":286.2,"v":80},{"d":"2023-10-11","o":290.25,"h":303.75,"l":283.5,"c":283.5,"v":70},{"d":"2023-10-12","o":298.35,"h":302.4,"l":283.5,"c":292.95,"v":74},{"d":"2023-10-13","o":294.3,"h":295.65,"l":271.35,"c":278.1,"v":166},{"d":"2023-10-16","o":280.8,"h":290.25,"l":271.35,"c":271.35,"v":86},{"d":"2023-10-17","o":279.45,"h":297,"l":271.35,"c":280.8,"v":133},{"d":"2023-10-18","o":282.15,"h":290.25,"l":270,"c":280.8,"v":54},{"d":"2023-10-19","o":272.7,"h":297,"l":271.35,"c":274.05,"v":180},{"d":"2023-10-20","o":272.7,"h":283.5,"l":270,"c":271.35,"v":85},{"d":"2023-10-23","o":272.7,"h":275.4,"l":260.55,"c":270,"v":157},{"d":"2023-10-24","o":270,"h":280.8,"l":260.55,"c":261.9,"v":354},{"d":"2023-10-25","o":270,"h":270,"l":256.5,"c":259.2,"v":57},{"d":"2023-10-26","o":263.25,"h":270,"l":247.05,"c":248.4,"v":103},{"d":"2023-10-27","o":260.55,"h":270,"l":232.2,"c":232.2,"v":139},{"d":"2023-10-30","o":171.45,"h":184.95,"l":152.55,"c":175.5,"v":1224},{"d":"2023-10-31","o":154.8,"h":182.88,"l":154.8,"c":157.59,"v":1222},{"d":"2023-11-01","o":154.8,"h":159.3,"l":133.65,"c":139.5,"v":479},{"d":"2023-11-02","o":144.9,"h":153,"l":142.2,"c":148.5,"v":283},{"d":"2023-11-03","o":147.6,"h":180,"l":145.08,"c":172.8,"v":629},{"d":"2023-11-06","o":170.1,"h":180,"l":160.2,"c":162,"v":668},{"d":"2023-11-07","o":158.4,"h":162.81,"l":150.12,"c":154.8,"v":220},{"d":"2023-11-08","o":156.6,"h":157.5,"l":138.6,"c":140.4,"v":530},{"d":"2023-11-09","o":144,"h":144,"l":126.9,"c":126.99,"v":452},{"d":"2023-11-10","o":133.2,"h":133.2,"l":130.5,"c":131.4,"v":93},{"d":"2023-11-13","o":131.4,"h":131.4,"l":119.07,"c":122.4,"v":393},{"d":"2023-11-14","o":123.3,"h":131.4,"l":121.5,"c":126,"v":257},{"d":"2023-11-15","o":126,"h":143.1,"l":126,"c":135,"v":417},{"d":"2023-11-16","o":136.8,"h":136.8,"l":126,"c":133.2,"v":101},{"d":"2023-11-17","o":133.38,"h":157.5,"l":126,"c":152.1,"v":584},{"d":"2023-11-20","o":153.9,"h":172.8,"l":102.6,"c":125.1,"v":51304},{"d":"2023-11-21","o":111.6,"h":111.6,"l":95.4,"c":98.1,"v":4804},{"d":"2023-11-22","o":97.2,"h":97.2,"l":89.1,"c":94.5,"v":2254},{"d":"2023-11-24","o":99.9,"h":99.9,"l":90,"c":92.97,"v":402},{"d":"2023-11-27","o":89.1,"h":92.7,"l":86.4,"c":90,"v":948},{"d":"2023-11-28","o":87.3,"h":97.2,"l":87.3,"c":96.3,"v":1421},{"d":"2023-11-29","o":97.2,"h":112.5,"l":90,"c":105.3,"v":2342},{"d":"2023-11-30","o":101.7,"h":109.8,"l":97.2,"c":108.9,"v":1002},{"d":"2023-12-01","o":108.9,"h":108.9,"l":99,"c":100.8,"v":1141},{"d":"2023-12-04","o":102.6,"h":103.5,"l":91.8,"c":92.7,"v":1176},{"d":"2023-12-05","o":92.7,"h":94.95,"l":90.9,"c":93.6,"v":590},{"d":"2023-12-06","o":99.9,"h":99.9,"l":91.8,"c":95.4,"v":786},{"d":"2023-12-07","o":99,"h":102.96,"l":96.3,"c":99.9,"v":1268},{"d":"2023-12-08","o":99.9,"h":99.9,"l":92.7,"c":96.3,"v":736},{"d":"2023-12-11","o":94.5,"h":94.5,"l":90,"c":90,"v":3381},{"d":"2023-12-12","o":91.8,"h":92.34,"l":86.94,"c":89.1,"v":737},{"d":"2023-12-13","o":90,"h":92.7,"l":86.4,"c":92.7,"v":530},{"d":"2023-12-14","o":91.8,"h":99,"l":90,"c":94.5,"v":1057},{"d":"2023-12-15","o":93.6,"h":95.4,"l":88.65,"c":90,"v":510},{"d":"2023-12-18","o":91.8,"h":93.15,"l":86.49,"c":90,"v":808},{"d":"2023-12-19","o":87.3,"h":90.9,"l":82.8,"c":86.4,"v":953},{"d":"2023-12-20","o":90,"h":90,"l":75.78,"c":75.78,"v":1670},{"d":"2023-12-21","o":80.28,"h":87.3,"l":79.2,"c":81,"v":1067},{"d":"2023-12-22","o":81.9,"h":83.16,"l":79.2,"c":81.18,"v":704},{"d":"2023-12-26","o":83.16,"h":85.5,"l":78.03,"c":81.09,"v":477},{"d":"2023-12-27","o":81.09,"h":82.71,"l":77.49,"c":79.65,"v":650},{"d":"2023-12-28","o":79.2,"h":82.8,"l":78.39,"c":80.1,"v":617},{"d":"2023-12-29","o":81.45,"h":87.3,"l":78.57,"c":80.1,"v":1156},{"d":"2024-01-02","o":83.16,"h":85.95,"l":79.47,"c":82.8,"v":728},{"d":"2024-01-03","o":83.16,"h":84.6,"l":80.1,"c":83.97,"v":723},{"d":"2024-01-04","o":84.6,"h":87.93,"l":81.9,"c":87.93,"v":584},{"d":"2024-01-05","o":89.55,"h":89.55,"l":82.8,"c":85.5,"v":289},{"d":"2024-01-08","o":85.5,"h":89.73,"l":81.9,"c":89.1,"v":738},{"d":"2024-01-09","o":89.1,"h":89.73,"l":86.4,"c":88.2,"v":266},{"d":"2024-01-10","o":86.4,"h":89.73,"l":85.5,"c":89.01,"v":948},{"d":"2024-01-11","o":89.73,"h":89.73,"l":83.7,"c":83.7,"v":602},{"d":"2024-01-12","o":88.2,"h":89.73,"l":84.6,"c":87.66,"v":156},{"d":"2024-01-16","o":87.3,"h":87.3,"l":83.79,"c":83.97,"v":307},{"d":"2024-01-17","o":83.7,"h":83.7,"l":79.2,"c":83.7,"v":396},{"d":"2024-01-18","o":81.72,"h":83.7,"l":81,"c":81.9,"v":64},{"d":"2024-01-19","o":81.45,"h":81.81,"l":79.65,"c":79.83,"v":140},{"d":"2024-01-22","o":81,"h":82.89,"l":80.1,"c":80.19,"v":168},{"d":"2024-01-23","o":83.7,"h":83.7,"l":79.2,"c":79.56,"v":376},{"d":"2024-01-24","o":81,"h":82.8,"l":79.2,"c":82.8,"v":262},{"d":"2024-01-25","o":82.8,"h":83.7,"l":81,"c":81.45,"v":166},{"d":"2024-01-26","o":83.7,"h":83.7,"l":66.6,"c":72.9,"v":1012},{"d":"2024-01-29","o":75.6,"h":81,"l":75.6,"c":78.3,"v":298},{"d":"2024-01-30","o":78.3,"h":81,"l":77.4,"c":78.57,"v":211},{"d":"2024-01-31","o":80.1,"h":81,"l":77.4,"c":77.4,"v":53},{"d":"2024-02-01","o":81,"h":81,"l":77.4,"c":78.39,"v":134},{"d":"2024-02-02","o":79.38,"h":83.7,"l":78.48,"c":78.75,"v":101},{"d":"2024-02-05","o":79.2,"h":82.8,"l":78.21,"c":78.21,"v":158},{"d":"2024-02-06","o":79.11,"h":81.9,"l":79.02,"c":80.19,"v":124},{"d":"2024-02-07","o":81.9,"h":81.9,"l":77.4,"c":79.47,"v":481},{"d":"2024-02-08","o":78.3,"h":85.5,"l":78.3,"c":84.6,"v":171},{"d":"2024-02-09","o":83.7,"h":83.7,"l":77.4,"c":82.71,"v":97},{"d":"2024-02-12","o":88.2,"h":88.2,"l":81,"c":82.8,"v":411},{"d":"2024-02-13","o":82.8,"h":83.7,"l":79.2,"c":81.81,"v":156},{"d":"2024-02-14","o":85.5,"h":87.03,"l":78.3,"c":81,"v":128},{"d":"2024-02-15","o":79.38,"h":83.7,"l":77.4,"c":79.47,"v":418},{"d":"2024-02-16","o":82.8,"h":83.7,"l":76.5,"c":76.5,"v":211},{"d":"2024-02-20","o":80.1,"h":81,"l":76.59,"c":81,"v":566},{"d":"2024-02-21","o":80.28,"h":81,"l":77.4,"c":77.85,"v":142},{"d":"2024-02-22","o":77.4,"h":81,"l":77.4,"c":79.29,"v":138},{"d":"2024-02-23","o":81,"h":81,"l":78.93,"c":80.64,"v":260},{"d":"2024-02-26","o":79.74,"h":82.35,"l":79.2,"c":81.54,"v":233},{"d":"2024-02-27","o":81.18,"h":83.34,"l":81,"c":81,"v":128},{"d":"2024-02-28","o":82.8,"h":82.8,"l":79.2,"c":81.9,"v":206},{"d":"2024-02-29","o":84.6,"h":84.6,"l":81,"c":82.44,"v":310},{"d":"2024-03-01","o":84.6,"h":84.6,"l":81.18,"c":82.62,"v":159},{"d":"2024-03-04","o":85.5,"h":87.3,"l":81.9,"c":87.21,"v":968},{"d":"2024-03-05","o":88.2,"h":116.1,"l":85.5,"c":105.3,"v":7826},{"d":"2024-03-06","o":108,"h":114.3,"l":94.68,"c":100.8,"v":2967},{"d":"2024-03-07","o":96.3,"h":99,"l":90,"c":95.4,"v":1412},{"d":"2024-03-08","o":99.9,"h":108.27,"l":95.4,"c":106.2,"v":1209},{"d":"2024-03-11","o":110.7,"h":111.6,"l":103.5,"c":108,"v":592},{"d":"2024-03-12","o":109.8,"h":109.8,"l":95.4,"c":100.8,"v":674},{"d":"2024-03-13","o":99,"h":99,"l":85.5,"c":94.5,"v":1358},{"d":"2024-03-14","o":94.5,"h":94.5,"l":83.79,"c":87.3,"v":1362},{"d":"2024-03-15","o":83.7,"h":87.3,"l":83.7,"c":83.7,"v":604},{"d":"2024-03-18","o":83.7,"h":91.8,"l":83.7,"c":87.3,"v":360},{"d":"2024-03-19","o":86.4,"h":97.2,"l":86.4,"c":95.4,"v":550},{"d":"2024-03-20","o":93.6,"h":99,"l":90,"c":93.6,"v":630},{"d":"2024-03-21","o":93.6,"h":99.18,"l":92.16,"c":94.5,"v":240},{"d":"2024-03-22","o":96.3,"h":96.3,"l":90.9,"c":96.3,"v":344},{"d":"2024-03-25","o":95.4,"h":95.85,"l":90,"c":90.9,"v":693},{"d":"2024-03-26","o":94.5,"h":94.5,"l":85.86,"c":89.55,"v":746},{"d":"2024-03-27","o":87.75,"h":94.5,"l":86.4,"c":91.8,"v":212},{"d":"2024-03-28","o":88.2,"h":93.6,"l":88.2,"c":90,"v":186},{"d":"2024-04-01","o":89.1,"h":89.1,"l":77.58,"c":79.2,"v":2207},{"d":"2024-04-02","o":81,"h":88.2,"l":79.2,"c":81.81,"v":791},{"d":"2024-04-03","o":82.44,"h":84.6,"l":79.65,"c":79.65,"v":229},{"d":"2024-04-04","o":81.09,"h":83.7,"l":80.1,"c":81,"v":519},{"d":"2024-04-05","o":83.7,"h":83.7,"l":79.65,"c":79.65,"v":662},{"d":"2024-04-08","o":79.2,"h":83.7,"l":78.39,"c":79.2,"v":577},{"d":"2024-04-09","o":83.61,"h":83.7,"l":79.2,"c":82.17,"v":297},{"d":"2024-04-10","o":80.19,"h":83.52,"l":79.2,"c":79.2,"v":60},{"d":"2024-04-11","o":83.52,"h":83.52,"l":79.65,"c":80.37,"v":93},{"d":"2024-04-12","o":81,"h":81,"l":76.41,"c":76.5,"v":366},{"d":"2024-04-15","o":77.04,"h":79.2,"l":66.69,"c":66.69,"v":1298},{"d":"2024-04-16","o":66.69,"h":75.6,"l":66.69,"c":68.58,"v":607},{"d":"2024-04-17","o":69.3,"h":69.3,"l":63,"c":65.16,"v":656},{"d":"2024-04-18","o":64.8,"h":64.8,"l":61.47,"c":62.19,"v":308},{"d":"2024-04-19","o":64.26,"h":64.26,"l":58.68,"c":60.84,"v":319},{"d":"2024-04-22","o":63,"h":63,"l":60.3,"c":61.65,"v":539},{"d":"2024-04-23","o":61.74,"h":65.7,"l":61.65,"c":65.34,"v":223},{"d":"2024-04-24","o":64.26,"h":65.7,"l":63.45,"c":63.81,"v":219},{"d":"2024-04-25","o":64.8,"h":65.7,"l":63,"c":63,"v":281},{"d":"2024-04-26","o":66.6,"h":66.6,"l":63,"c":64.8,"v":160},{"d":"2024-04-29","o":67.5,"h":67.5,"l":63,"c":63.9,"v":234},{"d":"2024-04-30","o":65.7,"h":70.2,"l":63.9,"c":63.99,"v":194},{"d":"2024-05-01","o":68.85,"h":69.3,"l":63,"c":64.62,"v":441},{"d":"2024-05-02","o":66.6,"h":66.6,"l":63,"c":66.15,"v":284},{"d":"2024-05-03","o":66.15,"h":66.6,"l":64.35,"c":65.34,"v":211},{"d":"2024-05-06","o":64.8,"h":66.6,"l":63.09,"c":63.36,"v":330},{"d":"2024-05-07","o":63.45,"h":63.9,"l":39.51,"c":50.67,"v":5328},{"d":"2024-05-08","o":53.73,"h":54,"l":46.89,"c":47.52,"v":927},{"d":"2024-05-09","o":49.5,"h":53.1,"l":43.2,"c":53.1,"v":4382},{"d":"2024-05-10","o":51.48,"h":51.48,"l":45.18,"c":48.87,"v":708},{"d":"2024-05-13","o":49.86,"h":49.86,"l":44.01,"c":45.45,"v":1230},{"d":"2024-05-14","o":46.8,"h":65.7,"l":45.9,"c":54,"v":5357},{"d":"2024-05-15","o":57.51,"h":57.51,"l":51.39,"c":55.8,"v":761},{"d":"2024-05-16","o":55.8,"h":59.4,"l":54.81,"c":58.41,"v":1059},{"d":"2024-05-17","o":57.15,"h":61.11,"l":54,"c":57.06,"v":359},{"d":"2024-05-20","o":59.31,"h":59.31,"l":55.89,"c":57.06,"v":309},{"d":"2024-05-21","o":56.79,"h":61.2,"l":55.8,"c":56.7,"v":217},{"d":"2024-05-22","o":59.31,"h":61.2,"l":54,"c":55.8,"v":631},{"d":"2024-05-23","o":56.61,"h":56.7,"l":50.85,"c":53.46,"v":1089},{"d":"2024-05-24","o":56.16,"h":56.7,"l":53.1,"c":54,"v":346},{"d":"2024-05-28","o":52.2,"h":54,"l":51.3,"c":51.57,"v":398},{"d":"2024-05-29","o":54.9,"h":54.9,"l":49.95,"c":52.02,"v":446},{"d":"2024-05-30","o":54.9,"h":55.8,"l":52.29,"c":52.29,"v":102},{"d":"2024-05-31","o":55.53,"h":55.53,"l":50.4,"c":53.1,"v":209},{"d":"2024-06-03","o":56.7,"h":56.7,"l":49.95,"c":52.2,"v":632},{"d":"2024-06-04","o":51.3,"h":54,"l":49.95,"c":52.2,"v":233},{"d":"2024-06-05","o":52.2,"h":54.9,"l":50.31,"c":52.2,"v":236},{"d":"2024-06-06","o":52.2,"h":54,"l":49.86,"c":52.2,"v":569},{"d":"2024-06-07","o":50.04,"h":52.83,"l":50.04,"c":52.2,"v":93},{"d":"2024-06-10","o":51.93,"h":52.02,"l":50.22,"c":50.4,"v":352},{"d":"2024-06-11","o":50.58,"h":50.67,"l":45.63,"c":48.6,"v":156},{"d":"2024-06-12","o":48.87,"h":49.5,"l":41.76,"c":44.1,"v":1120},{"d":"2024-06-13","o":48.24,"h":51.03,"l":43.92,"c":51.03,"v":8192},{"d":"2024-06-14","o":45.72,"h":45.81,"l":39.69,"c":40.95,"v":1828},{"d":"2024-06-17","o":40.14,"h":41.4,"l":35.1,"c":36,"v":1709},{"d":"2024-06-18","o":36,"h":38.34,"l":34.2,"c":35.91,"v":1926},{"d":"2024-06-20","o":37.71,"h":38.7,"l":35.82,"c":35.91,"v":1293},{"d":"2024-06-21","o":38.16,"h":38.16,"l":35.01,"c":37.8,"v":488},{"d":"2024-06-24","o":37.26,"h":37.8,"l":33.21,"c":35.1,"v":1480},{"d":"2024-06-25","o":35.1,"h":36.9,"l":34.38,"c":34.38,"v":264},{"d":"2024-06-26","o":36.9,"h":36.9,"l":34.38,"c":34.74,"v":328},{"d":"2024-06-27","o":36.81,"h":36.9,"l":35.1,"c":36,"v":298},{"d":"2024-06-28","o":36.54,"h":37.8,"l":35.1,"c":35.46,"v":416},{"d":"2024-07-01","o":35.19,"h":37.8,"l":35.19,"c":36.81,"v":326},{"d":"2024-07-02","o":36.81,"h":40.5,"l":35.55,"c":35.64,"v":580},{"d":"2024-07-03","o":35.64,"h":37.8,"l":33.39,"c":35.1,"v":406},{"d":"2024-07-05","o":36.27,"h":36.9,"l":34.2,"c":35.19,"v":689},{"d":"2024-07-08","o":37.8,"h":42.21,"l":37.17,"c":41.4,"v":1657},{"d":"2024-07-09","o":41.4,"h":41.4,"l":38.7,"c":39.6,"v":1712},{"d":"2024-07-10","o":40.23,"h":41.4,"l":36.9,"c":39.78,"v":659},{"d":"2024-07-11","o":39.6,"h":40.5,"l":37.8,"c":38.43,"v":650},{"d":"2024-07-12","o":37.26,"h":40.5,"l":35.46,"c":37.17,"v":1639},{"d":"2024-07-15","o":36,"h":36.9,"l":33.39,"c":33.57,"v":2010},{"d":"2024-07-16","o":33.75,"h":38.25,"l":31.68,"c":35.73,"v":5911},{"d":"2024-07-17","o":36.9,"h":39.15,"l":35.41,"c":35.73,"v":2233},{"d":"2024-07-18","o":36,"h":39.78,"l":33.93,"c":34.29,"v":2067},{"d":"2024-07-19","o":35.55,"h":35.55,"l":33.3,"c":33.48,"v":767},{"d":"2024-07-22","o":33.48,"h":33.48,"l":29.43,"c":31.68,"v":1444},{"d":"2024-07-23","o":32.67,"h":36.9,"l":31.05,"c":33.79,"v":3067},{"d":"2024-07-24","o":34.38,"h":35.02,"l":32.58,"c":32.76,"v":1178},{"d":"2024-07-25","o":33.75,"h":38.16,"l":33.75,"c":35.01,"v":7478},{"d":"2024-07-26","o":36,"h":37.44,"l":32.58,"c":34.29,"v":2956},{"d":"2024-07-29","o":36.63,"h":38.25,"l":34.29,"c":35.91,"v":3333},{"d":"2024-07-30","o":35.19,"h":36.9,"l":30.6,"c":30.6,"v":7811},{"d":"2024-07-31","o":33.84,"h":33.84,"l":30.96,"c":32.13,"v":1311},{"d":"2024-08-01","o":33.21,"h":33.21,"l":30.69,"c":31.64,"v":1367},{"d":"2024-08-02","o":30.6,"h":30.6,"l":28.62,"c":29.34,"v":1411},{"d":"2024-08-05","o":33.21,"h":33.21,"l":21.69,"c":22.86,"v":21933},{"d":"2024-08-06","o":24.21,"h":24.7,"l":19.98,"c":20.61,"v":4022},{"d":"2024-08-07","o":22.5,"h":22.5,"l":18.18,"c":18.81,"v":5922},{"d":"2024-08-08","o":19.71,"h":20.25,"l":18.39,"c":19.35,"v":2889},{"d":"2024-08-09","o":18.99,"h":20.16,"l":18.27,"c":19.22,"v":3256},{"d":"2024-08-12","o":18.9,"h":24.03,"l":18.9,"c":19.8,"v":24867},{"d":"2024-08-13","o":19.71,"h":19.71,"l":16.51,"c":18.26,"v":10611},{"d":"2024-08-14","o":18.27,"h":18.63,"l":17.55,"c":18.18,"v":3211},{"d":"2024-08-15","o":18.27,"h":19.8,"l":16.83,"c":17.64,"v":20167},{"d":"2024-08-16","o":17.64,"h":18.36,"l":17.19,"c":18.36,"v":5200},{"d":"2024-08-19","o":63.27,"h":135.54,"l":51.48,"c":52.65,"v":9119589},{"d":"2024-08-20","o":47.07,"h":50.76,"l":37.35,"c":39.51,"v":529444},{"d":"2024-08-21","o":43.65,"h":47.7,"l":38.25,"c":39.15,"v":531122},{"d":"2024-08-22","o":38.52,"h":40.32,"l":28.26,"c":30.51,"v":140156},{"d":"2024-08-23","o":30.6,"h":31.4,"l":27.27,"c":27.72,"v":77900},{"d":"2024-08-26","o":28.08,"h":29.11,"l":24.3,"c":25.65,"v":86656},{"d":"2024-08-27","o":24.93,"h":27.27,"l":22.14,"c":22.86,"v":88344},{"d":"2024-08-28","o":22.05,"h":25.02,"l":20.79,"c":21.33,"v":72344},{"d":"2024-08-29","o":21.42,"h":22.05,"l":19.98,"c":20.61,"v":45678},{"d":"2024-08-30","o":20.79,"h":24.93,"l":20.25,"c":21.15,"v":149778},{"d":"2024-09-03","o":21.06,"h":22.23,"l":20.61,"c":21.6,"v":42233},{"d":"2024-09-04","o":21.24,"h":23.22,"l":20.88,"c":21.78,"v":71078},{"d":"2024-09-05","o":21.6,"h":22.23,"l":19.17,"c":19.71,"v":52533},{"d":"2024-09-06","o":19.62,"h":20.43,"l":18.45,"c":19.08,"v":50456},{"d":"2024-09-09","o":19.89,"h":20.25,"l":18.36,"c":18.81,"v":41022},{"d":"2024-09-10","o":19.08,"h":19.26,"l":17.91,"c":18.99,"v":33367},{"d":"2024-09-11","o":18.54,"h":18.72,"l":17.64,"c":18.27,"v":28700},{"d":"2024-09-12","o":18.36,"h":19.08,"l":17.73,"c":18.18,"v":38078},{"d":"2024-09-13","o":18.72,"h":18.72,"l":17.1,"c":17.37,"v":40833},{"d":"2024-09-16","o":17.37,"h":17.73,"l":16.2,"c":16.38,"v":36789},{"d":"2024-09-17","o":16.47,"h":16.47,"l":14.94,"c":15.12,"v":32233},{"d":"2024-09-18","o":15.21,"h":15.75,"l":14.4,"c":15.57,"v":46456},{"d":"2024-09-19","o":15.84,"h":16.38,"l":15.3,"c":15.75,"v":33067},{"d":"2024-09-20","o":15.39,"h":15.52,"l":14.94,"c":15.21,"v":16133},{"d":"2024-09-23","o":15.21,"h":15.35,"l":12.6,"c":13.95,"v":57078},{"d":"2024-09-24","o":13.68,"h":14.31,"l":13.5,"c":14.22,"v":20056},{"d":"2024-09-25","o":14.22,"h":14.76,"l":13.95,"c":14.22,"v":17778},{"d":"2024-09-26","o":14.76,"h":15.8,"l":14.13,"c":15.39,"v":45567},{"d":"2024-09-27","o":15.3,"h":16.2,"l":15.3,"c":15.93,"v":13222},{"d":"2024-09-30","o":15.84,"h":16.2,"l":14.58,"c":15.21,"v":20067},{"d":"2024-10-01","o":15.39,"h":15.48,"l":14.4,"c":15.3,"v":14167},{"d":"2024-10-02","o":14.94,"h":15.03,"l":14.04,"c":15.03,"v":9700},{"d":"2024-10-03","o":15.12,"h":15.12,"l":13.95,"c":14.67,"v":9167},{"d":"2024-10-04","o":14.4,"h":15.03,"l":14.04,"c":14.94,"v":10867},{"d":"2024-10-07","o":15.03,"h":15.39,"l":13.23,"c":13.95,"v":17611},{"d":"2024-10-08","o":14.04,"h":14.22,"l":13.5,"c":14.04,"v":11467},{"d":"2024-10-09","o":13.68,"h":14.85,"l":13.68,"c":14.4,"v":12433},{"d":"2024-10-10","o":14.13,"h":14.58,"l":14.04,"c":14.4,"v":11156},{"d":"2024-10-11","o":14.4,"h":14.94,"l":14.4,"c":14.94,"v":13156},{"d":"2024-10-14","o":14.94,"h":15.39,"l":14.22,"c":15.12,"v":109511},{"d":"2024-10-15","o":15.21,"h":17.1,"l":14.49,"c":15.03,"v":61111},{"d":"2024-10-16","o":15.12,"h":15.66,"l":13.68,"c":14.94,"v":301900},{"d":"2024-10-17","o":14.85,"h":15.12,"l":13.59,"c":14.76,"v":36500},{"d":"2024-10-18","o":14.85,"h":15.75,"l":14.22,"c":15.07,"v":35322},{"d":"2024-10-21","o":15.48,"h":15.57,"l":14.76,"c":15.57,"v":18233},{"d":"2024-10-22","o":15.21,"h":15.66,"l":14.94,"c":15.3,"v":13789},{"d":"2024-10-23","o":15.3,"h":15.3,"l":13.68,"c":14.58,"v":23411},{"d":"2024-10-24","o":14.31,"h":14.76,"l":14.13,"c":14.58,"v":6444},{"d":"2024-10-25","o":14.67,"h":14.76,"l":14.13,"c":14.49,"v":10478},{"d":"2024-10-28","o":14.85,"h":14.85,"l":14.04,"c":14.67,"v":8122},{"d":"2024-10-29","o":14.67,"h":14.68,"l":14.04,"c":14.4,"v":11100},{"d":"2024-10-30","o":14.22,"h":14.27,"l":13.77,"c":14.04,"v":15067},{"d":"2024-10-31","o":14.04,"h":14.22,"l":13.68,"c":14.13,"v":12011},{"d":"2024-11-01","o":14.22,"h":14.9,"l":13.95,"c":14.81,"v":12256},{"d":"2024-11-04","o":14.85,"h":14.85,"l":14.4,"c":14.85,"v":3656},{"d":"2024-11-05","o":14.67,"h":15.21,"l":14.22,"c":14.76,"v":8511},{"d":"2024-11-06","o":14.85,"h":14.85,"l":12.87,"c":13.05,"v":47622},{"d":"2024-11-07","o":13.05,"h":13.77,"l":12.96,"c":13.5,"v":15378},{"d":"2024-11-08","o":13.32,"h":13.77,"l":13.05,"c":13.41,"v":9267},{"d":"2024-11-11","o":13.5,"h":14.08,"l":13.14,"c":13.5,"v":13900},{"d":"2024-11-12","o":14.22,"h":14.22,"l":13.5,"c":13.77,"v":8600},{"d":"2024-11-13","o":14.31,"h":14.31,"l":12.87,"c":13.05,"v":8889},{"d":"2024-11-14","o":12.96,"h":13.23,"l":12.91,"c":13.14,"v":4333},{"d":"2024-11-15","o":13.05,"h":13.24,"l":11.79,"c":12.24,"v":22333},{"d":"2024-11-18","o":12.33,"h":12.87,"l":11.7,"c":12.15,"v":11422},{"d":"2024-11-19","o":12.15,"h":12.6,"l":11.25,"c":12.6,"v":32856},{"d":"2024-11-20","o":12.51,"h":12.6,"l":11.43,"c":11.79,"v":13156},{"d":"2024-11-21","o":11.61,"h":11.88,"l":11.43,"c":11.7,"v":15511},{"d":"2024-11-22","o":11.7,"h":11.79,"l":11.43,"c":11.79,"v":10733},{"d":"2024-11-25","o":11.7,"h":12.24,"l":11.61,"c":11.79,"v":20133},{"d":"2024-11-26","o":11.61,"h":12.1,"l":11.43,"c":11.56,"v":12967},{"d":"2024-11-27","o":11.43,"h":11.7,"l":11.34,"c":11.39,"v":13389},{"d":"2024-11-29","o":11.52,"h":11.7,"l":11.43,"c":11.7,"v":6200},{"d":"2024-12-02","o":11.88,"h":11.88,"l":11.16,"c":11.25,"v":29089},{"d":"2024-12-03","o":11.34,"h":11.7,"l":10.98,"c":11.25,"v":10489},{"d":"2024-12-04","o":11.34,"h":11.34,"l":10.62,"c":10.71,"v":22522},{"d":"2024-12-05","o":10.53,"h":10.62,"l":10.17,"c":10.35,"v":12522},{"d":"2024-12-06","o":10.26,"h":10.44,"l":10.08,"c":10.26,"v":14133},{"d":"2024-12-09","o":10.35,"h":11.43,"l":9.54,"c":11.25,"v":37156},{"d":"2024-12-10","o":11.43,"h":11.43,"l":10.53,"c":11.07,"v":11511},{"d":"2024-12-11","o":11.16,"h":11.16,"l":10.62,"c":10.8,"v":3767},{"d":"2024-12-12","o":10.62,"h":10.8,"l":10.48,"c":10.71,"v":7144},{"d":"2024-12-13","o":10.62,"h":11.04,"l":10.62,"c":10.71,"v":9389},{"d":"2024-12-16","o":10.71,"h":12.06,"l":10.45,"c":10.98,"v":28456},{"d":"2024-12-17","o":11.07,"h":11.74,"l":10.89,"c":11.61,"v":17011},{"d":"2024-12-18","o":11.7,"h":11.97,"l":10.98,"c":11.07,"v":16556},{"d":"2024-12-19","o":11.16,"h":11.52,"l":10.62,"c":11.25,"v":16644},{"d":"2024-12-20","o":10.89,"h":10.98,"l":9.99,"c":9.99,"v":88233},{"d":"2024-12-23","o":10.26,"h":11.07,"l":10.08,"c":10.35,"v":14856},{"d":"2024-12-24","o":10.53,"h":10.8,"l":10.35,"c":10.71,"v":5222},{"d":"2024-12-26","o":10.8,"h":11.22,"l":10.53,"c":11.16,"v":11144},{"d":"2024-12-27","o":10.8,"h":11.16,"l":10.35,"c":10.8,"v":17089},{"d":"2024-12-30","o":10.71,"h":11.01,"l":10.35,"c":10.8,"v":20000},{"d":"2024-12-31","o":10.98,"h":11.34,"l":10.26,"c":10.44,"v":32633},{"d":"2025-01-02","o":10.53,"h":11.07,"l":10.35,"c":10.8,"v":14111},{"d":"2025-01-03","o":10.89,"h":11.52,"l":10.8,"c":11.34,"v":11833},{"d":"2025-01-06","o":11.7,"h":11.7,"l":10.8,"c":11.43,"v":19000},{"d":"2025-01-07","o":11.52,"h":11.7,"l":10.62,"c":11.16,"v":9378},{"d":"2025-01-08","o":10.98,"h":11.07,"l":10.26,"c":10.26,"v":16011},{"d":"2025-01-10","o":10.62,"h":10.62,"l":9.9,"c":10.17,"v":15456},{"d":"2025-01-13","o":9.99,"h":10.35,"l":9.84,"c":10.35,"v":8744},{"d":"2025-01-14","o":10.35,"h":10.44,"l":10.08,"c":10.17,"v":8144},{"d":"2025-01-15","o":10.35,"h":10.62,"l":10.22,"c":10.53,"v":8289},{"d":"2025-01-16","o":10.62,"h":10.62,"l":10.17,"c":10.35,"v":6689},{"d":"2025-01-17","o":10.44,"h":10.44,"l":10.19,"c":10.44,"v":6378},{"d":"2025-01-21","o":10.89,"h":10.89,"l":10.35,"c":10.71,"v":7400},{"d":"2025-01-22","o":10.62,"h":11.02,"l":10.53,"c":10.62,"v":8467},{"d":"2025-01-23","o":10.44,"h":10.71,"l":10.44,"c":10.62,"v":10789},{"d":"2025-01-24","o":10.8,"h":10.85,"l":10.35,"c":10.53,"v":10256},{"d":"2025-01-27","o":10.35,"h":10.8,"l":10.08,"c":10.26,"v":11000},{"d":"2025-01-28","o":9.99,"h":10.32,"l":9.99,"c":10.17,"v":9544},{"d":"2025-01-29","o":10.17,"h":10.17,"l":9.9,"c":10.08,"v":6522},{"d":"2025-01-30","o":9.99,"h":10.44,"l":9.96,"c":10.35,"v":9889},{"d":"2025-01-31","o":10.35,"h":10.44,"l":9.9,"c":10.22,"v":7356},{"d":"2025-02-03","o":10.08,"h":10.26,"l":9.85,"c":10.26,"v":4500},{"d":"2025-02-04","o":10.08,"h":10.44,"l":10.08,"c":10.26,"v":3522},{"d":"2025-02-05","o":10.35,"h":10.71,"l":10.17,"c":10.71,"v":4967},{"d":"2025-02-06","o":10.71,"h":10.71,"l":10.44,"c":10.71,"v":6356},{"d":"2025-02-07","o":10.62,"h":10.71,"l":10.08,"c":10.26,"v":5056},{"d":"2025-02-10","o":10.35,"h":10.35,"l":9.81,"c":10.12,"v":10222},{"d":"2025-02-11","o":10.17,"h":10.17,"l":9.63,"c":9.81,"v":10889},{"d":"2025-02-12","o":9.81,"h":10.08,"l":9.45,"c":9.81,"v":11844},{"d":"2025-02-13","o":9.81,"h":9.99,"l":9.54,"c":9.72,"v":9178},{"d":"2025-02-14","o":10.08,"h":10.12,"l":9.81,"c":9.81,"v":4544},{"d":"2025-02-18","o":9.9,"h":9.9,"l":9.65,"c":9.72,"v":4333},{"d":"2025-02-19","o":10.26,"h":10.35,"l":8.29,"c":9.09,"v":1603900},{"d":"2025-02-20","o":8.86,"h":9.36,"l":8.82,"c":9.18,"v":62478},{"d":"2025-02-21","o":9.09,"h":9.09,"l":8.55,"c":8.62,"v":37800},{"d":"2025-02-24","o":8.64,"h":8.91,"l":7.29,"c":8.03,"v":24978},{"d":"2025-02-25","o":7.83,"h":7.88,"l":7.29,"c":7.67,"v":26344},{"d":"2025-02-26","o":7.81,"h":8.33,"l":7.68,"c":7.78,"v":10678},{"d":"2025-02-27","o":7.69,"h":8.1,"l":7.54,"c":7.54,"v":21644},{"d":"2025-02-28","o":7.74,"h":7.74,"l":7.11,"c":7.38,"v":13544},{"d":"2025-03-03","o":7.2,"h":7.51,"l":6.6,"c":6.8,"v":18689},{"d":"2025-03-04","o":6.62,"h":6.8,"l":6.16,"c":6.53,"v":13222},{"d":"2025-03-05","o":6.57,"h":6.73,"l":6.3,"c":6.61,"v":9389},{"d":"2025-03-06","o":6.48,"h":6.74,"l":6.25,"c":6.48,"v":9889},{"d":"2025-03-07","o":6.93,"h":6.93,"l":6.48,"c":6.84,"v":12289},{"d":"2025-03-10","o":6.84,"h":6.93,"l":6.21,"c":6.38,"v":10222},{"d":"2025-03-11","o":6.44,"h":6.64,"l":5.94,"c":6.28,"v":13478},{"d":"2025-03-12","o":6.21,"h":6.44,"l":5.95,"c":6.03,"v":18656},{"d":"2025-03-13","o":6.12,"h":6.39,"l":6.03,"c":6.21,"v":7444},{"d":"2025-03-14","o":6.18,"h":6.3,"l":5.79,"c":6.09,"v":7044},{"d":"2025-03-17","o":6.41,"h":8.07,"l":6.41,"c":8.06,"v":107122},{"d":"2025-03-18","o":8.1,"h":9,"l":7.43,"c":8.46,"v":70633},{"d":"2025-03-19","o":8.73,"h":9.05,"l":8.11,"c":8.56,"v":21311},{"d":"2025-03-20","o":8.73,"h":8.86,"l":8.37,"c":8.8,"v":13111},{"d":"2025-03-21","o":8.96,"h":9.27,"l":8.52,"c":9.09,"v":22056},{"d":"2025-03-24","o":9.45,"h":9.45,"l":9,"c":9.18,"v":21444},{"d":"2025-03-25","o":10.17,"h":10.17,"l":8.58,"c":9.09,"v":38033},{"d":"2025-03-26","o":9.18,"h":9.18,"l":8.72,"c":9,"v":11178},{"d":"2025-03-27","o":9,"h":9.9,"l":8.73,"c":9.9,"v":20344},{"d":"2025-03-28","o":9.9,"h":9.9,"l":8.99,"c":9.54,"v":16622},{"d":"2025-03-31","o":9.36,"h":9.36,"l":8.53,"c":8.53,"v":25889},{"d":"2025-04-01","o":8.64,"h":9,"l":8.64,"c":8.95,"v":11500},{"d":"2025-04-02","o":8.87,"h":9.45,"l":8.55,"c":9.36,"v":16111},{"d":"2025-04-03","o":9.18,"h":9.45,"l":8.55,"c":9.18,"v":9211},{"d":"2025-04-04","o":9.18,"h":9.45,"l":8.46,"c":8.85,"v":11811},{"d":"2025-04-07","o":8.54,"h":8.55,"l":7.83,"c":8.36,"v":9311},{"d":"2025-04-08","o":8.82,"h":8.82,"l":7.74,"c":7.92,"v":10067},{"d":"2025-04-09","o":7.83,"h":7.83,"l":7.02,"c":7.16,"v":24078},{"d":"2025-04-10","o":7.3,"h":7.65,"l":6.49,"c":6.93,"v":20578},{"d":"2025-04-11","o":7.2,"h":7.31,"l":6.57,"c":6.9,"v":11267},{"d":"2025-04-14","o":7.16,"h":7.56,"l":6.75,"c":7.1,"v":12411},{"d":"2025-04-15","o":7.4,"h":7.4,"l":6.83,"c":6.84,"v":7933},{"d":"2025-04-16","o":6.92,"h":6.92,"l":6.39,"c":6.39,"v":15944},{"d":"2025-04-17","o":6.48,"h":6.57,"l":6,"c":6.03,"v":15811},{"d":"2025-04-21","o":6.21,"h":6.33,"l":6.03,"c":6.11,"v":9344},{"d":"2025-04-22","o":6.12,"h":6.36,"l":6.12,"c":6.21,"v":10378},{"d":"2025-04-23","o":6.31,"h":6.39,"l":6.04,"c":6.16,"v":10556},{"d":"2025-04-24","o":6.14,"h":6.31,"l":5.86,"c":6.31,"v":13589},{"d":"2025-04-25","o":6.13,"h":6.43,"l":6.07,"c":6.12,"v":5889},{"d":"2025-04-28","o":6.12,"h":6.12,"l":5.81,"c":5.96,"v":15156},{"d":"2025-04-29","o":6.02,"h":6.21,"l":5.95,"c":5.99,"v":5900},{"d":"2025-04-30","o":6.03,"h":6.16,"l":5.92,"c":5.94,"v":7567},{"d":"2025-05-01","o":6.03,"h":6.12,"l":5.94,"c":5.99,"v":13356},{"d":"2025-05-02","o":6.17,"h":6.34,"l":5.64,"c":6.03,"v":10089},{"d":"2025-05-05","o":6.3,"h":6.48,"l":5.93,"c":6.12,"v":11989},{"d":"2025-05-06","o":6.29,"h":6.29,"l":5.69,"c":5.72,"v":18333},{"d":"2025-05-07","o":6.1,"h":6.1,"l":4.96,"c":5.36,"v":106867},{"d":"2025-05-08","o":5.04,"h":5.09,"l":4.59,"c":4.86,"v":53200},{"d":"2025-05-09","o":4.86,"h":5.94,"l":4.68,"c":5.92,"v":38789},{"d":"2025-05-12","o":5.58,"h":5.79,"l":5.03,"c":5.15,"v":159600},{"d":"2025-05-13","o":6.11,"h":6.12,"l":3.94,"c":4.18,"v":5786200},{"d":"2025-05-14","o":4.01,"h":4.07,"l":3.83,"c":3.85,"v":239400},{"d":"2025-05-15","o":3.83,"h":3.83,"l":3.16,"c":3.29,"v":174800},{"d":"2025-05-16","o":3.28,"h":3.48,"l":3.06,"c":3.4,"v":123100},{"d":"2025-05-19","o":3.55,"h":3.66,"l":3.31,"c":3.6,"v":169100},{"d":"2025-05-20","o":3.56,"h":3.6,"l":3.34,"c":3.52,"v":85200},{"d":"2025-05-21","o":3.53,"h":3.55,"l":3.45,"c":3.52,"v":44000},{"d":"2025-05-22","o":3.58,"h":3.6,"l":3.52,"c":3.56,"v":60800},{"d":"2025-05-23","o":3.5,"h":3.65,"l":3.46,"c":3.65,"v":47300},{"d":"2025-05-27","o":3.74,"h":3.74,"l":3.36,"c":3.45,"v":70600},{"d":"2025-05-28","o":3.52,"h":3.52,"l":3.25,"c":3.32,"v":36700},{"d":"2025-05-29","o":7.76,"h":8.22,"l":5.21,"c":5.44,"v":77704200},{"d":"2025-05-30","o":5.11,"h":5.2,"l":3.7,"c":3.83,"v":2033900},{"d":"2025-06-02","o":3.9,"h":3.91,"l":3.5,"c":3.5,"v":1103200},{"d":"2025-06-03","o":3.75,"h":4.3,"l":3.7,"c":3.83,"v":2477200},{"d":"2025-06-04","o":3.92,"h":4.03,"l":3.55,"c":3.97,"v":682900},{"d":"2025-06-05","o":3.85,"h":4,"l":3.68,"c":3.72,"v":303500},{"d":"2025-06-06","o":3.62,"h":3.76,"l":3.53,"c":3.62,"v":231800},{"d":"2025-06-09","o":3.63,"h":3.64,"l":3.37,"c":3.45,"v":199400},{"d":"2025-06-10","o":3.39,"h":3.44,"l":3.28,"c":3.32,"v":178700},{"d":"2025-06-11","o":3.35,"h":3.4,"l":3.29,"c":3.34,"v":217300},{"d":"2025-06-12","o":3.31,"h":3.35,"l":3.05,"c":3.19,"v":3660700},{"d":"2025-06-13","o":3.39,"h":3.43,"l":3.17,"c":3.24,"v":755300},{"d":"2025-06-16","o":3.21,"h":3.27,"l":2.98,"c":3.09,"v":434200},{"d":"2025-06-17","o":3,"h":3.06,"l":2.9,"c":2.97,"v":221900},{"d":"2025-06-18","o":3,"h":3.07,"l":2.94,"c":3.02,"v":294300},{"d":"2025-06-20","o":3.06,"h":3.06,"l":2.93,"c":3.04,"v":185000},{"d":"2025-06-23","o":3.06,"h":3.06,"l":2.86,"c":2.95,"v":255700},{"d":"2025-06-24","o":2.92,"h":2.98,"l":2.79,"c":2.93,"v":325700},{"d":"2025-06-25","o":2.97,"h":2.98,"l":2.8,"c":2.9,"v":237000},{"d":"2025-06-26","o":2.9,"h":2.95,"l":2.75,"c":2.92,"v":292600},{"d":"2025-06-27","o":2.94,"h":2.96,"l":2.82,"c":2.9,"v":131300},{"d":"2025-06-30","o":2.97,"h":2.97,"l":2.84,"c":2.91,"v":198400},{"d":"2025-07-01","o":2.9,"h":2.92,"l":2.81,"c":2.92,"v":117000},{"d":"2025-07-02","o":2.89,"h":3.05,"l":2.87,"c":3,"v":402100},{"d":"2025-07-03","o":3.03,"h":3.04,"l":2.9,"c":2.94,"v":89400},{"d":"2025-07-07","o":2.9,"h":2.93,"l":2.81,"c":2.88,"v":127700},{"d":"2025-07-08","o":2.87,"h":2.96,"l":2.85,"c":2.95,"v":86300},{"d":"2025-07-09","o":2.9,"h":3.09,"l":2.89,"c":3.06,"v":180700},{"d":"2025-07-10","o":3.02,"h":3.13,"l":3,"c":3.05,"v":165300},{"d":"2025-07-11","o":3,"h":3.35,"l":2.95,"c":3.2,"v":479300},{"d":"2025-07-14","o":3.21,"h":3.28,"l":3.09,"c":3.16,"v":367500},{"d":"2025-07-15","o":3.12,"h":3.3,"l":3.1,"c":3.17,"v":268800},{"d":"2025-07-16","o":3.23,"h":3.6,"l":3.15,"c":3.53,"v":481000},{"d":"2025-07-17","o":3.53,"h":3.59,"l":3.34,"c":3.42,"v":249200},{"d":"2025-07-18","o":3.41,"h":3.48,"l":3.24,"c":3.28,"v":203300},{"d":"2025-07-21","o":3.27,"h":3.35,"l":3.25,"c":3.26,"v":63600},{"d":"2025-07-22","o":3.22,"h":3.27,"l":3.15,"c":3.2,"v":131600},{"d":"2025-07-23","o":3.12,"h":3.14,"l":2.92,"c":3.01,"v":348500},{"d":"2025-07-24","o":3,"h":3.04,"l":2.94,"c":2.99,"v":125800},{"d":"2025-07-25","o":2.98,"h":3.01,"l":2.92,"c":2.96,"v":249600},{"d":"2025-07-28","o":2.84,"h":2.89,"l":2.62,"c":2.77,"v":453700},{"d":"2025-07-29","o":2.74,"h":2.74,"l":2.58,"c":2.6,"v":163100},{"d":"2025-07-30","o":2.59,"h":2.63,"l":2.4,"c":2.52,"v":228200},{"d":"2025-07-31","o":2.39,"h":2.45,"l":2.2,"c":2.25,"v":306200},{"d":"2025-08-01","o":2.11,"h":2.28,"l":2.06,"c":2.2,"v":103600},{"d":"2025-08-04","o":2.22,"h":2.37,"l":2.2,"c":2.32,"v":149600},{"d":"2025-08-05","o":2.31,"h":2.39,"l":2.3,"c":2.38,"v":111300},{"d":"2025-08-06","o":2.41,"h":2.44,"l":2.14,"c":2.27,"v":172700},{"d":"2025-08-07","o":2.22,"h":2.28,"l":2.21,"c":2.24,"v":55800},{"d":"2025-08-08","o":2.26,"h":2.35,"l":2.2,"c":2.35,"v":110100},{"d":"2025-08-11","o":2.35,"h":2.43,"l":2.33,"c":2.4,"v":66200},{"d":"2025-08-12","o":2.4,"h":2.53,"l":2.4,"c":2.44,"v":123800},{"d":"2025-08-13","o":2.45,"h":2.53,"l":2.4,"c":2.42,"v":88600},{"d":"2025-08-14","o":2.37,"h":2.44,"l":2.3,"c":2.43,"v":63100},{"d":"2025-08-15","o":2.38,"h":2.43,"l":2.33,"c":2.38,"v":50700},{"d":"2025-08-18","o":2.34,"h":2.44,"l":2.34,"c":2.38,"v":62400},{"d":"2025-08-19","o":2.35,"h":2.43,"l":2.31,"c":2.34,"v":56500},{"d":"2025-08-20","o":2.3,"h":2.37,"l":2.26,"c":2.26,"v":75300},{"d":"2025-08-21","o":2.26,"h":2.41,"l":2.25,"c":2.35,"v":63200},{"d":"2025-08-22","o":2.31,"h":2.54,"l":2.31,"c":2.49,"v":119300},{"d":"2025-08-25","o":2.45,"h":2.48,"l":2.4,"c":2.42,"v":72600},{"d":"2025-08-26","o":2.4,"h":2.5,"l":2.37,"c":2.44,"v":57100},{"d":"2025-08-27","o":2.4,"h":2.5,"l":2.4,"c":2.46,"v":50900},{"d":"2025-08-28","o":2.48,"h":2.53,"l":2.4,"c":2.43,"v":30800},{"d":"2025-08-29","o":2.4,"h":2.52,"l":2.37,"c":2.44,"v":74100},{"d":"2025-09-02","o":2.46,"h":2.46,"l":2.34,"c":2.42,"v":65000},{"d":"2025-09-03","o":2.35,"h":2.42,"l":2.35,"c":2.36,"v":36400},{"d":"2025-09-04","o":2.32,"h":2.35,"l":2.23,"c":2.27,"v":119000},{"d":"2025-09-05","o":2.24,"h":2.36,"l":2.23,"c":2.32,"v":53000},{"d":"2025-09-08","o":2.26,"h":2.38,"l":2.26,"c":2.36,"v":41600},{"d":"2025-09-09","o":2.28,"h":2.43,"l":2.27,"c":2.37,"v":135700},{"d":"2025-09-10","o":2.32,"h":2.45,"l":2.32,"c":2.35,"v":56200},{"d":"2025-09-11","o":2.3,"h":2.41,"l":2.3,"c":2.4,"v":38900},{"d":"2025-09-12","o":2.41,"h":2.42,"l":2.36,"c":2.41,"v":44700},{"d":"2025-09-15","o":2.36,"h":2.41,"l":2.34,"c":2.35,"v":49600},{"d":"2025-09-16","o":2.33,"h":2.64,"l":2.33,"c":2.62,"v":481200},{"d":"2025-09-17","o":2.57,"h":2.62,"l":2.45,"c":2.5,"v":156000},{"d":"2025-09-18","o":2.49,"h":2.61,"l":2.46,"c":2.49,"v":162200},{"d":"2025-09-19","o":2.51,"h":2.52,"l":2.29,"c":2.4,"v":297200},{"d":"2025-09-22","o":2.41,"h":2.43,"l":2.32,"c":2.37,"v":68000},{"d":"2025-09-23","o":2.37,"h":2.46,"l":2.33,"c":2.35,"v":181600},{"d":"2025-09-24","o":2.34,"h":2.41,"l":2.33,"c":2.38,"v":166800},{"d":"2025-09-25","o":2.35,"h":2.4,"l":2.33,"c":2.36,"v":111700},{"d":"2025-09-26","o":2.36,"h":2.41,"l":2.33,"c":2.41,"v":130700},{"d":"2025-09-29","o":2.37,"h":2.41,"l":2.34,"c":2.36,"v":116800},{"d":"2025-09-30","o":2.33,"h":2.4,"l":2.33,"c":2.38,"v":68300},{"d":"2025-10-01","o":2.36,"h":2.55,"l":2.34,"c":2.45,"v":177200},{"d":"2025-10-02","o":2.42,"h":2.47,"l":2.42,"c":2.47,"v":65900},{"d":"2025-10-03","o":2.45,"h":2.57,"l":2.43,"c":2.53,"v":359300},{"d":"2025-10-06","o":2.53,"h":2.57,"l":2.48,"c":2.56,"v":194700},{"d":"2025-10-07","o":2.54,"h":2.57,"l":2.48,"c":2.49,"v":206000},{"d":"2025-10-08","o":2.5,"h":2.62,"l":2.42,"c":2.53,"v":396000},{"d":"2025-10-09","o":2.56,"h":2.56,"l":2.32,"c":2.33,"v":157600},{"d":"2025-10-10","o":2.31,"h":2.52,"l":2.15,"c":2.18,"v":198200},{"d":"2025-10-13","o":2.23,"h":2.25,"l":2.13,"c":2.2,"v":79300},{"d":"2025-10-14","o":2.2,"h":2.26,"l":2.16,"c":2.24,"v":34700},{"d":"2025-10-15","o":2.24,"h":2.38,"l":2.21,"c":2.32,"v":63700},{"d":"2025-10-16","o":2.33,"h":2.47,"l":2.26,"c":2.36,"v":72400},{"d":"2025-10-17","o":2.34,"h":2.35,"l":2.18,"c":2.22,"v":71200},{"d":"2025-10-20","o":2.23,"h":2.36,"l":2.21,"c":2.35,"v":77300},{"d":"2025-10-21","o":2.32,"h":2.43,"l":2.32,"c":2.4,"v":45100},{"d":"2025-10-22","o":2.41,"h":2.42,"l":2.27,"c":2.34,"v":64400},{"d":"2025-10-23","o":2.33,"h":2.41,"l":2.28,"c":2.33,"v":43100},{"d":"2025-10-24","o":2.36,"h":2.55,"l":2.33,"c":2.49,"v":198800},{"d":"2025-10-27","o":2.46,"h":2.56,"l":2.4,"c":2.45,"v":100000},{"d":"2025-10-28","o":2.37,"h":2.46,"l":2.36,"c":2.36,"v":39000},{"d":"2025-10-29","o":2.4,"h":2.53,"l":2.3,"c":2.45,"v":172400},{"d":"2025-10-30","o":2.43,"h":2.67,"l":2.36,"c":2.61,"v":549800},{"d":"2025-10-31","o":2.66,"h":2.68,"l":2.45,"c":2.53,"v":86700},{"d":"2025-11-03","o":2.52,"h":2.55,"l":2.38,"c":2.54,"v":139300},{"d":"2025-11-04","o":2.51,"h":2.57,"l":2.44,"c":2.51,"v":115900},{"d":"2025-11-05","o":2.44,"h":2.61,"l":2.43,"c":2.55,"v":70900},{"d":"2025-11-06","o":2.57,"h":2.58,"l":2.45,"c":2.52,"v":34100},{"d":"2025-11-07","o":2.51,"h":2.51,"l":2.31,"c":2.38,"v":69900},{"d":"2025-11-10","o":2.37,"h":2.48,"l":2.35,"c":2.36,"v":39900},{"d":"2025-11-11","o":2.37,"h":2.38,"l":2.32,"c":2.36,"v":34900},{"d":"2025-11-12","o":2.36,"h":2.42,"l":2.31,"c":2.34,"v":41300},{"d":"2025-11-13","o":2.34,"h":2.42,"l":2.33,"c":2.33,"v":41500},{"d":"2025-11-14","o":2.3,"h":2.34,"l":2.21,"c":2.22,"v":57400},{"d":"2025-11-17","o":2.29,"h":2.39,"l":2.27,"c":2.33,"v":87300},{"d":"2025-11-18","o":2.36,"h":2.47,"l":2.31,"c":2.44,"v":87400},{"d":"2025-11-19","o":2.55,"h":2.56,"l":2.14,"c":2.31,"v":730000},{"d":"2025-11-20","o":2.24,"h":2.32,"l":1.97,"c":1.97,"v":174900},{"d":"2025-11-21","o":2,"h":2.07,"l":1.95,"c":1.96,"v":73200},{"d":"2025-11-24","o":1.98,"h":2.09,"l":1.88,"c":2.08,"v":96600},{"d":"2025-11-25","o":2.09,"h":2.17,"l":2,"c":2.14,"v":30900},{"d":"2025-11-26","o":2.19,"h":2.35,"l":2.1,"c":2.24,"v":95000},{"d":"2025-11-28","o":2.28,"h":2.29,"l":2.12,"c":2.19,"v":50500},{"d":"2025-12-01","o":2.19,"h":2.19,"l":2.09,"c":2.09,"v":58900},{"d":"2025-12-02","o":2.09,"h":2.11,"l":2.04,"c":2.05,"v":73600},{"d":"2025-12-03","o":2.08,"h":2.11,"l":2.03,"c":2.06,"v":45700},{"d":"2025-12-04","o":2.04,"h":2.17,"l":2.04,"c":2.15,"v":23500},{"d":"2025-12-05","o":2.18,"h":2.3,"l":2.11,"c":2.25,"v":63400},{"d":"2025-12-08","o":2.28,"h":2.31,"l":2.17,"c":2.25,"v":30400},{"d":"2025-12-09","o":2.24,"h":2.28,"l":2.17,"c":2.17,"v":42200},{"d":"2025-12-10","o":2.17,"h":2.24,"l":2.09,"c":2.16,"v":78200},{"d":"2025-12-11","o":2.18,"h":2.27,"l":2.15,"c":2.18,"v":48000},{"d":"2025-12-12","o":2.18,"h":2.23,"l":2.1,"c":2.17,"v":54600},{"d":"2025-12-15","o":2.13,"h":2.17,"l":2.11,"c":2.11,"v":18000},{"d":"2025-12-16","o":2.1,"h":2.18,"l":2.1,"c":2.16,"v":20400},{"d":"2025-12-17","o":2.23,"h":2.26,"l":2.1,"c":2.15,"v":25900},{"d":"2025-12-18","o":2.15,"h":2.27,"l":2.14,"c":2.16,"v":52500},{"d":"2025-12-19","o":2.19,"h":2.25,"l":2.11,"c":2.11,"v":43100},{"d":"2025-12-22","o":2.1,"h":2.13,"l":2.06,"c":2.1,"v":41800},{"d":"2025-12-23","o":2.13,"h":2.13,"l":2.04,"c":2.07,"v":39900},{"d":"2025-12-24","o":2.05,"h":2.07,"l":2.03,"c":2.05,"v":30800},{"d":"2025-12-26","o":2.03,"h":2.06,"l":1.97,"c":2.02,"v":88000},{"d":"2025-12-29","o":2.04,"h":2.04,"l":1.9,"c":1.95,"v":63000},{"d":"2025-12-30","o":1.91,"h":1.97,"l":1.87,"c":1.92,"v":93100},{"d":"2025-12-31","o":1.92,"h":1.95,"l":1.69,"c":1.82,"v":187800},{"d":"2026-01-02","o":1.84,"h":1.99,"l":1.78,"c":1.9,"v":30000},{"d":"2026-01-05","o":1.93,"h":2.07,"l":1.93,"c":2.05,"v":71000},{"d":"2026-01-06","o":2.06,"h":2.13,"l":2,"c":2.13,"v":44000},{"d":"2026-01-07","o":2.14,"h":2.35,"l":2.13,"c":2.34,"v":124100},{"d":"2026-01-08","o":2.34,"h":2.35,"l":2.29,"c":2.34,"v":41600},{"d":"2026-01-09","o":2.33,"h":2.4,"l":2.25,"c":2.39,"v":84100},{"d":"2026-01-12","o":2.41,"h":2.41,"l":2.2,"c":2.33,"v":45100},{"d":"2026-01-13","o":2.37,"h":2.41,"l":2.33,"c":2.37,"v":63900},{"d":"2026-01-14","o":2.35,"h":2.37,"l":2.27,"c":2.27,"v":24200},{"d":"2026-01-15","o":2.27,"h":2.33,"l":2.24,"c":2.25,"v":19800},{"d":"2026-01-16","o":2.2,"h":2.4,"l":2.13,"c":2.35,"v":83900},{"d":"2026-01-20","o":2.34,"h":2.42,"l":2.31,"c":2.42,"v":83400},{"d":"2026-01-21","o":2.4,"h":2.44,"l":2.36,"c":2.43,"v":80700},{"d":"2026-01-22","o":2.36,"h":2.54,"l":2.28,"c":2.28,"v":524500},{"d":"2026-01-23","o":2.35,"h":2.36,"l":2.2,"c":2.2,"v":128100},{"d":"2026-01-26","o":2.2,"h":2.26,"l":2.14,"c":2.15,"v":72300},{"d":"2026-01-27","o":2.17,"h":2.23,"l":2.13,"c":2.18,"v":48800},{"d":"2026-01-28","o":2.16,"h":2.23,"l":2.13,"c":2.16,"v":79400},{"d":"2026-01-29","o":2.15,"h":2.15,"l":2.01,"c":2.02,"v":77800},{"d":"2026-01-30","o":2.03,"h":2.21,"l":2.02,"c":2.15,"v":59500},{"d":"2026-02-02","o":2.14,"h":2.21,"l":2.13,"c":2.17,"v":35200},{"d":"2026-02-03","o":2.17,"h":2.23,"l":2.08,"c":2.09,"v":39300},{"d":"2026-02-04","o":2.08,"h":2.19,"l":2.05,"c":2.08,"v":33700},{"d":"2026-02-05","o":2.1,"h":2.14,"l":1.82,"c":1.87,"v":107900},{"d":"2026-02-06","o":1.87,"h":2.07,"l":1.87,"c":1.98,"v":72300},{"d":"2026-02-09","o":2.05,"h":2.06,"l":1.92,"c":1.97,"v":67500},{"d":"2026-02-10","o":1.97,"h":2.11,"l":1.92,"c":1.92,"v":53600},{"d":"2026-02-11","o":1.91,"h":1.94,"l":1.58,"c":1.78,"v":145300},{"d":"2026-02-12","o":1.81,"h":1.81,"l":1.62,"c":1.65,"v":89700},{"d":"2026-02-13","o":1.67,"h":1.75,"l":1.61,"c":1.63,"v":87000},{"d":"2026-02-17","o":1.67,"h":1.71,"l":1.58,"c":1.65,"v":97900},{"d":"2026-02-18","o":1.64,"h":1.95,"l":1.63,"c":1.83,"v":264400},{"d":"2026-02-19","o":1.89,"h":2.06,"l":1.84,"c":2.02,"v":107600},{"d":"2026-02-20","o":2,"h":2.05,"l":1.94,"c":1.97,"v":47000},{"d":"2026-02-23","o":1.99,"h":2.06,"l":1.95,"c":2.03,"v":38000},{"d":"2026-02-24","o":2.04,"h":2.15,"l":2.03,"c":2.09,"v":56400},{"d":"2026-02-25","o":2.06,"h":2.17,"l":2.06,"c":2.12,"v":42600},{"d":"2026-02-26","o":2.13,"h":2.17,"l":2.04,"c":2.08,"v":48900},{"d":"2026-02-27","o":2.06,"h":2.08,"l":1.97,"c":2.01,"v":51400},{"d":"2026-03-02","o":1.95,"h":2.03,"l":1.93,"c":2.01,"v":38300},{"d":"2026-03-03","o":1.98,"h":1.98,"l":1.88,"c":1.88,"v":44700},{"d":"2026-03-04","o":1.89,"h":2.06,"l":1.87,"c":1.98,"v":40100},{"d":"2026-03-05","o":1.98,"h":2,"l":1.91,"c":1.95,"v":39800},{"d":"2026-03-06","o":1.91,"h":2.02,"l":1.89,"c":1.98,"v":29900},{"d":"2026-03-09","o":2.04,"h":2.27,"l":1.99,"c":2.1,"v":103700},{"d":"2026-03-10","o":2.09,"h":2.23,"l":2.09,"c":2.14,"v":71000},{"d":"2026-03-11","o":2.15,"h":2.22,"l":2.02,"c":2.18,"v":57300},{"d":"2026-03-12","o":2.15,"h":2.17,"l":2.05,"c":2.09,"v":44900},{"d":"2026-03-13","o":2.06,"h":2.12,"l":2.02,"c":2.04,"v":58400},{"d":"2026-03-16","o":2.24,"h":2.36,"l":2.05,"c":2.1,"v":828500},{"d":"2026-03-17","o":2.12,"h":2.19,"l":1.82,"c":1.86,"v":387800},{"d":"2026-03-18","o":1.9,"h":1.93,"l":1.82,"c":1.92,"v":75900},{"d":"2026-03-19","o":1.96,"h":1.96,"l":1.76,"c":1.89,"v":91400},{"d":"2026-03-20","o":1.85,"h":1.88,"l":1.71,"c":1.83,"v":123100},{"d":"2026-03-23","o":1.83,"h":1.89,"l":1.8,"c":1.86,"v":36700},{"d":"2026-03-24","o":1.86,"h":1.86,"l":1.76,"c":1.8,"v":65000},{"d":"2026-03-25","o":1.81,"h":1.93,"l":1.8,"c":1.93,"v":50000},{"d":"2026-03-26","o":1.84,"h":1.91,"l":1.46,"c":1.5,"v":2211600},{"d":"2026-03-27","o":1.44,"h":1.44,"l":1.01,"c":1.05,"v":700100},{"d":"2026-03-30","o":1.02,"h":1.1,"l":0.98,"c":1.06,"v":166000},{"d":"2026-03-31","o":1.04,"h":1.09,"l":1.02,"c":1.06,"v":127830},{"d":"2026-04-01","o":1.08,"h":1.09,"l":1,"c":1.02,"v":81292},{"d":"2026-04-02","o":1.01,"h":1.03,"l":0.98,"c":1,"v":93397},{"d":"2026-04-06","o":0.99,"h":1.04,"l":0.94,"c":0.95,"v":64879},{"d":"2026-04-07","o":0.95,"h":0.95,"l":0.88,"c":0.93,"v":79774},{"d":"2026-04-08","o":0.94,"h":1.05,"l":0.89,"c":0.93,"v":61203},{"d":"2026-04-09","o":0.93,"h":0.97,"l":0.9,"c":0.9,"v":49333},{"d":"2026-04-10","o":0.92,"h":0.93,"l":0.85,"c":0.86,"v":63741},{"d":"2026-04-13","o":0.85,"h":0.9,"l":0.85,"c":0.9,"v":57533},{"d":"2026-04-14","o":0.88,"h":1.07,"l":0.86,"c":1.04,"v":365170},{"d":"2026-04-15","o":1.06,"h":1.06,"l":0.99,"c":1.02,"v":50697},{"d":"2026-04-16","o":1,"h":1.01,"l":0.97,"c":1,"v":47265},{"d":"2026-04-17","o":1.03,"h":1.15,"l":1,"c":1.12,"v":166786},{"d":"2026-04-20","o":1.08,"h":1.13,"l":1.06,"c":1.11,"v":22058},{"d":"2026-04-21","o":1.08,"h":1.13,"l":1.06,"c":1.07,"v":46458},{"d":"2026-04-22","o":1.1,"h":1.11,"l":1.03,"c":1.1,"v":54712},{"d":"2026-04-23","o":1.18,"h":1.18,"l":1.07,"c":1.13,"v":65064},{"d":"2026-04-24","o":1.15,"h":1.16,"l":1.07,"c":1.11,"v":51498},{"d":"2026-04-27","o":1.1,"h":1.11,"l":1.07,"c":1.08,"v":20066},{"d":"2026-04-28","o":1.08,"h":1.11,"l":1.04,"c":1.1,"v":20771},{"d":"2026-04-29","o":1.07,"h":1.11,"l":1.03,"c":1.06,"v":90889},{"d":"2026-04-30","o":1.04,"h":1.14,"l":1.03,"c":1.14,"v":43444},{"d":"2026-05-01","o":1.11,"h":1.16,"l":1.08,"c":1.12,"v":30118},{"d":"2026-05-04","o":1.12,"h":1.15,"l":1.11,"c":1.11,"v":23727},{"d":"2026-05-05","o":1.1,"h":1.12,"l":1.06,"c":1.07,"v":67235},{"d":"2026-05-06","o":1.07,"h":1.1,"l":1.07,"c":1.1,"v":48836},{"d":"2026-05-07","o":1.09,"h":1.09,"l":1.06,"c":1.06,"v":37651},{"d":"2026-05-08","o":1.02,"h":1.08,"l":1.01,"c":1.07,"v":44054},{"d":"2026-05-11","o":1.03,"h":1.09,"l":1.03,"c":1.05,"v":55626},{"d":"2026-05-12","o":1.04,"h":1.06,"l":1.01,"c":1.02,"v":22442},{"d":"2026-05-13","o":1,"h":1.06,"l":1,"c":1.04,"v":18046},{"d":"2026-05-14","o":1.03,"h":1.07,"l":1.03,"c":1.03,"v":22806},{"d":"2026-05-15","o":1.02,"h":1.05,"l":1,"c":1.02,"v":34696},{"d":"2026-05-18","o":1.05,"h":1.05,"l":1.02,"c":1.02,"v":13247},{"d":"2026-05-19","o":1.02,"h":1.04,"l":1.01,"c":1.01,"v":15860}]