[{"d":"2020-08-21","o":96.7,"h":97.5,"l":96.7,"c":97,"v":26650},{"d":"2020-08-24","o":97,"h":97,"l":97,"c":97,"v":0},{"d":"2020-08-25","o":97,"h":97,"l":97,"c":97,"v":10},{"d":"2020-08-26","o":98.6,"h":98.6,"l":97.6,"c":97.6,"v":110},{"d":"2020-08-27","o":97.5,"h":99.2,"l":97.5,"c":98.6,"v":82220},{"d":"2020-08-28","o":98.1,"h":98.1,"l":97.5,"c":97.5,"v":530},{"d":"2020-08-31","o":99,"h":99,"l":97.8,"c":97.8,"v":11710},{"d":"2020-09-01","o":97.8,"h":97.8,"l":97.8,"c":97.8,"v":80},{"d":"2020-09-02","o":97.8,"h":98,"l":97.8,"c":97.8,"v":3130},{"d":"2020-09-03","o":97.8,"h":98,"l":97.8,"c":97.8,"v":19340},{"d":"2020-09-04","o":97.8,"h":98.9,"l":97.8,"c":98.1,"v":3050},{"d":"2020-09-08","o":97.9,"h":98.1,"l":97.9,"c":98.1,"v":9400},{"d":"2020-09-09","o":98.1,"h":98.1,"l":98.1,"c":98.1,"v":1100},{"d":"2020-09-10","o":97.8,"h":98.3,"l":97.8,"c":98.1,"v":59260},{"d":"2020-09-11","o":98.3,"h":98.3,"l":98,"c":98,"v":3050},{"d":"2020-09-14","o":98,"h":98,"l":98,"c":98,"v":500},{"d":"2020-09-15","o":98,"h":98.3,"l":98,"c":98.3,"v":550},{"d":"2020-09-16","o":98,"h":98,"l":98,"c":98,"v":2410},{"d":"2020-09-17","o":98,"h":98.4,"l":98,"c":98.25,"v":800},{"d":"2020-09-18","o":99,"h":99,"l":98,"c":98.1,"v":11670},{"d":"2020-09-21","o":97.9,"h":98.4,"l":97.9,"c":98.4,"v":830},{"d":"2020-09-22","o":98.4,"h":98.4,"l":98,"c":98.4,"v":380},{"d":"2020-09-23","o":98.4,"h":98.4,"l":98,"c":98,"v":320},{"d":"2020-09-24","o":98.1,"h":99,"l":98,"c":98.6,"v":2160},{"d":"2020-09-25","o":98,"h":98.6,"l":98,"c":98.6,"v":70},{"d":"2020-09-28","o":98,"h":98.2,"l":98,"c":98.2,"v":560},{"d":"2020-09-29","o":98.1,"h":98.6,"l":98,"c":98.3,"v":32670},{"d":"2020-09-30","o":98.4,"h":98.4,"l":98.4,"c":98.4,"v":1070},{"d":"2020-10-01","o":98.5,"h":111.2,"l":98,"c":98.6,"v":50360},{"d":"2020-10-02","o":98.13,"h":98.3,"l":98.13,"c":98.3,"v":180},{"d":"2020-10-05","o":98.1,"h":98.1,"l":98,"c":98,"v":190},{"d":"2020-10-06","o":98.1,"h":98.1,"l":98,"c":98,"v":30},{"d":"2020-10-07","o":98.2,"h":98.2,"l":98,"c":98.2,"v":120},{"d":"2020-10-08","o":98,"h":98.5,"l":98,"c":98,"v":10790},{"d":"2020-10-09","o":98.2,"h":98.2,"l":98,"c":98,"v":16530},{"d":"2020-10-12","o":98,"h":98,"l":98,"c":98,"v":60},{"d":"2020-10-13","o":98,"h":98,"l":97.5,"c":97.7,"v":10630},{"d":"2020-10-14","o":97.7,"h":97.7,"l":97.7,"c":97.7,"v":0},{"d":"2020-10-15","o":97.66,"h":98,"l":97.66,"c":97.9,"v":430},{"d":"2020-10-16","o":97.9,"h":97.9,"l":97.9,"c":97.9,"v":10},{"d":"2020-10-19","o":97.9,"h":97.9,"l":97.9,"c":97.9,"v":10},{"d":"2020-10-20","o":98,"h":98,"l":97.7,"c":97.7,"v":8030},{"d":"2020-10-21","o":97.8,"h":97.8,"l":97.8,"c":97.8,"v":60},{"d":"2020-10-22","o":97.8,"h":97.8,"l":97.8,"c":97.8,"v":0},{"d":"2020-10-23","o":97.7,"h":97.7,"l":97.7,"c":97.7,"v":180},{"d":"2020-10-26","o":98.1,"h":98.9,"l":97.9,"c":98.4,"v":990},{"d":"2020-10-27","o":98.4,"h":98.4,"l":98.4,"c":98.4,"v":32410},{"d":"2020-10-28","o":97.7,"h":97.7,"l":97.7,"c":97.7,"v":510},{"d":"2020-10-29","o":97.6,"h":97.7,"l":97.5,"c":97.5,"v":33980},{"d":"2020-10-30","o":97.68,"h":97.8,"l":97.68,"c":97.8,"v":30},{"d":"2020-11-02","o":97.5,"h":97.7,"l":97.5,"c":97.7,"v":1450},{"d":"2020-11-03","o":97.8,"h":97.8,"l":97.7,"c":97.7,"v":1440},{"d":"2020-11-04","o":98,"h":98.1,"l":97.8,"c":98.1,"v":2260},{"d":"2020-11-05","o":98.6,"h":98.6,"l":98.5,"c":98.5,"v":280},{"d":"2020-11-06","o":98.3,"h":98.3,"l":98,"c":98,"v":390},{"d":"2020-11-09","o":98.2,"h":98.2,"l":98.2,"c":98.2,"v":290},{"d":"2020-11-10","o":97.85,"h":97.97,"l":97.5,"c":97.7,"v":8890},{"d":"2020-11-11","o":97.7,"h":97.7,"l":97.7,"c":97.7,"v":0},{"d":"2020-11-12","o":97.7,"h":97.7,"l":97.7,"c":97.7,"v":0},{"d":"2020-11-13","o":98.05,"h":98.42,"l":98.05,"c":98.4,"v":1740},{"d":"2020-11-16","o":98.4,"h":98.4,"l":98.4,"c":98.4,"v":0},{"d":"2020-11-17","o":97.8,"h":99.2,"l":97.8,"c":98.5,"v":1740},{"d":"2020-11-18","o":98.5,"h":98.5,"l":98.5,"c":98.5,"v":0},{"d":"2020-11-19","o":97.95,"h":98.1,"l":97.95,"c":98.1,"v":230},{"d":"2020-11-20","o":98.1,"h":98.6,"l":98.1,"c":98.5,"v":6810},{"d":"2020-11-23","o":98.7,"h":98.7,"l":97.8,"c":98.5,"v":500},{"d":"2020-11-24","o":98,"h":98.45,"l":97.9,"c":98.3,"v":1770},{"d":"2020-11-25","o":98.3,"h":98.3,"l":98.3,"c":98.3,"v":10},{"d":"2020-11-27","o":98,"h":98.3,"l":98,"c":98.25,"v":940},{"d":"2020-11-30","o":98.4,"h":98.6,"l":98.2,"c":98.45,"v":690},{"d":"2020-12-01","o":98.4,"h":98.9,"l":98.4,"c":98.9,"v":560},{"d":"2020-12-02","o":98.86,"h":98.86,"l":98.86,"c":98.86,"v":50},{"d":"2020-12-03","o":98.8,"h":98.9,"l":98.8,"c":98.9,"v":7080},{"d":"2020-12-04","o":99.6,"h":99.6,"l":99.6,"c":99.6,"v":1000},{"d":"2020-12-07","o":99.5,"h":99.8,"l":98.6,"c":99.33,"v":28180},{"d":"2020-12-08","o":99.1,"h":99.5,"l":99.1,"c":99.1,"v":720},{"d":"2020-12-09","o":99.1,"h":99.5,"l":99,"c":99.2,"v":21060},{"d":"2020-12-10","o":99.4,"h":100,"l":99.4,"c":100,"v":750},{"d":"2020-12-11","o":99.6,"h":100,"l":99.4,"c":99.5,"v":2250},{"d":"2020-12-14","o":99.5,"h":99.5,"l":98.8,"c":99,"v":7480},{"d":"2020-12-15","o":98.9,"h":99.5,"l":98.9,"c":99.5,"v":30},{"d":"2020-12-16","o":99.1,"h":99.35,"l":99,"c":99.3,"v":2800},{"d":"2020-12-17","o":99.5,"h":99.8,"l":99.5,"c":99.8,"v":2810},{"d":"2020-12-18","o":99.5,"h":99.5,"l":99.3,"c":99.5,"v":3540},{"d":"2020-12-21","o":99.3,"h":99.5,"l":99.25,"c":99.5,"v":2750},{"d":"2020-12-22","o":100,"h":103.1,"l":99.9,"c":100.5,"v":890},{"d":"2020-12-23","o":101.34,"h":101.34,"l":100.6,"c":101.26,"v":90},{"d":"2020-12-24","o":101.5,"h":101.5,"l":100.1,"c":100.1,"v":840},{"d":"2020-12-28","o":100.2,"h":101.7,"l":100,"c":100.5,"v":3470},{"d":"2020-12-29","o":100.5,"h":101.2,"l":100.5,"c":100.5,"v":3110},{"d":"2020-12-30","o":100.61,"h":101.25,"l":100.61,"c":101.05,"v":1180},{"d":"2020-12-31","o":100.9,"h":101.7,"l":100.9,"c":100.9,"v":3740},{"d":"2021-01-04","o":100.95,"h":101.4,"l":100.95,"c":101.2,"v":180},{"d":"2021-01-05","o":101.3,"h":101.3,"l":100.6,"c":100.6,"v":600},{"d":"2021-01-06","o":101.4,"h":101.4,"l":100.39,"c":100.39,"v":110},{"d":"2021-01-07","o":101,"h":101.4,"l":101,"c":101.4,"v":170},{"d":"2021-01-08","o":101,"h":101.4,"l":100.9,"c":101.4,"v":2670},{"d":"2021-01-11","o":101,"h":101.5,"l":100.7,"c":101,"v":1170},{"d":"2021-01-12","o":101.8,"h":103.35,"l":100.9,"c":101.8,"v":7170},{"d":"2021-01-13","o":102,"h":103.3,"l":101.6,"c":102,"v":9270},{"d":"2021-01-14","o":102.1,"h":103.2,"l":101.5,"c":101.5,"v":1700},{"d":"2021-01-15","o":102.5,"h":103.3,"l":101.78,"c":102.5,"v":360},{"d":"2021-01-19","o":102.5,"h":105.1,"l":101.64,"c":104.1,"v":7710},{"d":"2021-01-20","o":103.18,"h":103.9,"l":102.2,"c":102.3,"v":4480},{"d":"2021-01-21","o":103,"h":103.3,"l":102.16,"c":102.5,"v":4650},{"d":"2021-01-22","o":102.54,"h":102.54,"l":102.05,"c":102.4,"v":250},{"d":"2021-01-25","o":104,"h":104,"l":101,"c":101,"v":3950},{"d":"2021-01-26","o":101.1,"h":101.5,"l":100.5,"c":100.8,"v":17110},{"d":"2021-01-27","o":100.4,"h":100.9,"l":99.7,"c":99.7,"v":10570},{"d":"2021-01-28","o":100.7,"h":101,"l":100.2,"c":100.3,"v":2660},{"d":"2021-01-29","o":100,"h":101.3,"l":99.9,"c":100.2,"v":2190},{"d":"2021-02-01","o":101,"h":101.1,"l":100.8,"c":100.8,"v":450},{"d":"2021-02-02","o":101.9,"h":101.9,"l":101.2,"c":101.3,"v":1000},{"d":"2021-02-03","o":101.7,"h":102.81,"l":101.7,"c":102.8,"v":6470},{"d":"2021-02-04","o":103.2,"h":103.5,"l":102.9,"c":103.1,"v":11540},{"d":"2021-02-05","o":103.7,"h":103.7,"l":103,"c":103,"v":19770},{"d":"2021-02-08","o":102.6,"h":103.4,"l":101.7,"c":102.2,"v":11090},{"d":"2021-02-09","o":102.3,"h":103.4,"l":102,"c":102.4,"v":1610},{"d":"2021-02-10","o":102.09,"h":102.8,"l":102,"c":102.5,"v":280},{"d":"2021-02-11","o":102.3,"h":102.7,"l":101.8,"c":102,"v":11080},{"d":"2021-02-12","o":102.5,"h":103,"l":102.4,"c":102.5,"v":12870},{"d":"2021-02-16","o":102.5,"h":103.05,"l":101.9,"c":102.3,"v":1520},{"d":"2021-02-17","o":102.3,"h":103.4,"l":102,"c":102.5,"v":36370},{"d":"2021-02-18","o":103.4,"h":108.5,"l":102.61,"c":104,"v":2830},{"d":"2021-02-19","o":104.8,"h":104.8,"l":102.7,"c":102.7,"v":1090},{"d":"2021-02-22","o":103.4,"h":105.3,"l":103.4,"c":104.3,"v":2060},{"d":"2021-02-23","o":103.7,"h":103.9,"l":102.5,"c":102.5,"v":39340},{"d":"2021-02-24","o":102,"h":103.9,"l":102,"c":103.2,"v":2290},{"d":"2021-02-25","o":103.6,"h":103.8,"l":101,"c":102,"v":11160},{"d":"2021-02-26","o":102,"h":102.5,"l":101.5,"c":101.5,"v":2090},{"d":"2021-03-01","o":106,"h":106,"l":101.2,"c":102,"v":1890},{"d":"2021-03-02","o":103.2,"h":104,"l":101,"c":101.5,"v":3260},{"d":"2021-03-03","o":100.2,"h":100.5,"l":98.6,"c":99.7,"v":149150},{"d":"2021-03-04","o":99.9,"h":100.3,"l":99,"c":100.2,"v":89500},{"d":"2021-03-05","o":100.5,"h":100.55,"l":99.5,"c":100.3,"v":17210},{"d":"2021-03-08","o":100.3,"h":100.43,"l":99.9,"c":100.2,"v":16960},{"d":"2021-03-09","o":100,"h":100.26,"l":99.6,"c":100,"v":8010},{"d":"2021-03-10","o":100.3,"h":100.5,"l":99.8,"c":100.3,"v":1010},{"d":"2021-03-11","o":100.2,"h":100.2,"l":99.6,"c":99.7,"v":2140},{"d":"2021-03-12","o":99.7,"h":100,"l":99.6,"c":99.9,"v":2670},{"d":"2021-03-15","o":100.6,"h":100.6,"l":99.37,"c":99.6,"v":14850},{"d":"2021-03-16","o":99.8,"h":99.9,"l":99.5,"c":99.8,"v":5980},{"d":"2021-03-17","o":99.8,"h":100,"l":99.4,"c":99.5,"v":22810},{"d":"2021-03-18","o":99.5,"h":99.6,"l":99.5,"c":99.6,"v":41630},{"d":"2021-03-19","o":99.8,"h":100,"l":99.3,"c":99.4,"v":3650},{"d":"2021-03-22","o":99.8,"h":99.8,"l":98.8,"c":99.3,"v":2640},{"d":"2021-03-23","o":99.1,"h":99.4,"l":98.5,"c":99,"v":5590},{"d":"2021-03-24","o":98.9,"h":99.2,"l":98.3,"c":99.2,"v":2690},{"d":"2021-03-25","o":98.5,"h":98.95,"l":98.5,"c":98.9,"v":2060},{"d":"2021-03-26","o":98.6,"h":99.5,"l":98.5,"c":99.3,"v":3670},{"d":"2021-03-29","o":99.49,"h":100,"l":99.3,"c":99.6,"v":6360},{"d":"2021-03-30","o":99.3,"h":100,"l":99.1,"c":99.5,"v":8160},{"d":"2021-03-31","o":99.2,"h":99.2,"l":98.8,"c":99.02,"v":3990},{"d":"2021-04-01","o":98.83,"h":99.5,"l":98.83,"c":99,"v":6430},{"d":"2021-04-05","o":99.4,"h":99.8,"l":99.1,"c":99.5,"v":790},{"d":"2021-04-06","o":99.8,"h":99.8,"l":99.1,"c":99.1,"v":4570},{"d":"2021-04-07","o":99.5,"h":99.9,"l":99,"c":99.5,"v":1760},{"d":"2021-04-08","o":99.5,"h":100,"l":99.5,"c":99.5,"v":1000},{"d":"2021-04-09","o":99.23,"h":99.9,"l":99.2,"c":99.4,"v":3780},{"d":"2021-04-12","o":100.2,"h":100.3,"l":99.5,"c":99.5,"v":720},{"d":"2021-04-13","o":99.51,"h":99.75,"l":99.5,"c":99.6,"v":880},{"d":"2021-04-14","o":99.5,"h":99.5,"l":99.2,"c":99.2,"v":600},{"d":"2021-04-15","o":99.2,"h":99.3,"l":99,"c":99.1,"v":17370},{"d":"2021-04-16","o":99.12,"h":99.18,"l":99,"c":99.1,"v":3050},{"d":"2021-04-19","o":99.3,"h":99.3,"l":99,"c":99.1,"v":530},{"d":"2021-04-20","o":99,"h":99.9,"l":99,"c":99.8,"v":810},{"d":"2021-04-21","o":99.5,"h":99.8,"l":99,"c":99,"v":2180},{"d":"2021-04-22","o":99,"h":99.1,"l":99,"c":99,"v":1420},{"d":"2021-04-23","o":99,"h":99.5,"l":99,"c":99.5,"v":850},{"d":"2021-04-26","o":99.2,"h":99.4,"l":99.1,"c":99.1,"v":360},{"d":"2021-04-27","o":99.21,"h":99.5,"l":99.1,"c":99.1,"v":690},{"d":"2021-04-28","o":99.1,"h":99.2,"l":99.1,"c":99.1,"v":1090},{"d":"2021-04-29","o":99.1,"h":99.62,"l":99.1,"c":99.5,"v":40290},{"d":"2021-04-30","o":99.5,"h":99.5,"l":99.5,"c":99.5,"v":0},{"d":"2021-05-03","o":99.5,"h":99.5,"l":99.2,"c":99.3,"v":2420},{"d":"2021-05-04","o":99.2,"h":99.3,"l":99.2,"c":99.25,"v":380},{"d":"2021-05-05","o":99.2,"h":99.39,"l":99.2,"c":99.39,"v":2700},{"d":"2021-05-06","o":99.2,"h":99.5,"l":99.2,"c":99.3,"v":130},{"d":"2021-05-07","o":99.5,"h":99.5,"l":99.2,"c":99.2,"v":290},{"d":"2021-05-10","o":99.2,"h":99.46,"l":99.2,"c":99.3,"v":540},{"d":"2021-05-11","o":99.2,"h":99.45,"l":99.2,"c":99.2,"v":780},{"d":"2021-05-12","o":99.2,"h":99.21,"l":99.2,"c":99.2,"v":420},{"d":"2021-05-13","o":99.2,"h":99.29,"l":99.2,"c":99.27,"v":420},{"d":"2021-05-14","o":99.2,"h":99.3,"l":99.2,"c":99.25,"v":560},{"d":"2021-05-17","o":99.2,"h":99.5,"l":99.1,"c":99.5,"v":2000},{"d":"2021-05-18","o":99.3,"h":99.4,"l":99.2,"c":99.2,"v":980},{"d":"2021-05-19","o":99.22,"h":99.5,"l":99.1,"c":99.1,"v":790},{"d":"2021-05-20","o":99.24,"h":99.24,"l":99.1,"c":99.2,"v":80},{"d":"2021-05-21","o":99.2,"h":99.2,"l":98.9,"c":99,"v":13370},{"d":"2021-05-24","o":99.5,"h":99.5,"l":99,"c":99,"v":1230},{"d":"2021-05-25","o":99.3,"h":99.9,"l":99.2,"c":99.2,"v":1050},{"d":"2021-05-26","o":99.2,"h":99.6,"l":99.2,"c":99.5,"v":19080},{"d":"2021-05-27","o":99.5,"h":99.8,"l":99.5,"c":99.8,"v":5070},{"d":"2021-05-28","o":99.2,"h":99.9,"l":99.2,"c":99.8,"v":6710},{"d":"2021-06-01","o":99.8,"h":99.8,"l":99.5,"c":99.6,"v":830},{"d":"2021-06-02","o":99.4,"h":99.8,"l":99.4,"c":99.6,"v":1980},{"d":"2021-06-03","o":99.8,"h":99.8,"l":99.5,"c":99.8,"v":1510},{"d":"2021-06-04","o":99.8,"h":99.9,"l":99.8,"c":99.8,"v":6540},{"d":"2021-06-07","o":99.8,"h":99.9,"l":99.75,"c":99.9,"v":18340},{"d":"2021-06-08","o":99.8,"h":100,"l":99.8,"c":100,"v":18760},{"d":"2021-06-09","o":99.9,"h":100,"l":99.9,"c":99.9,"v":10320},{"d":"2021-06-10","o":99.9,"h":100,"l":99.8,"c":99.9,"v":14800},{"d":"2021-06-11","o":100,"h":100,"l":99.9,"c":99.9,"v":3060},{"d":"2021-06-14","o":100,"h":100,"l":99.9,"c":99.95,"v":1080},{"d":"2021-06-15","o":100,"h":100,"l":99.6,"c":99.7,"v":6430},{"d":"2021-06-16","o":99.5,"h":99.8,"l":99.5,"c":99.8,"v":570},{"d":"2021-06-17","o":99.7,"h":100,"l":99.5,"c":99.7,"v":34160},{"d":"2021-06-18","o":99.6,"h":99.9,"l":99.6,"c":99.7,"v":880},{"d":"2021-06-21","o":99.7,"h":99.8,"l":99.6,"c":99.7,"v":4150},{"d":"2021-06-22","o":99.7,"h":100,"l":99.6,"c":99.6,"v":10910},{"d":"2021-06-23","o":99.62,"h":99.9,"l":99.6,"c":99.75,"v":240},{"d":"2021-06-24","o":99.9,"h":99.9,"l":99.6,"c":99.6,"v":730},{"d":"2021-06-25","o":99.6,"h":99.9,"l":99.6,"c":99.8,"v":510},{"d":"2021-06-28","o":99.8,"h":99.8,"l":99.8,"c":99.8,"v":700},{"d":"2021-06-29","o":99.8,"h":99.8,"l":99.6,"c":99.8,"v":990},{"d":"2021-06-30","o":99.6,"h":99.9,"l":99.6,"c":99.9,"v":5760},{"d":"2021-07-01","o":99.6,"h":99.7,"l":99.6,"c":99.6,"v":3210},{"d":"2021-07-02","o":99.6,"h":99.8,"l":99.6,"c":99.7,"v":2120},{"d":"2021-07-06","o":99.6,"h":99.7,"l":99.6,"c":99.6,"v":2390},{"d":"2021-07-07","o":99.6,"h":99.7,"l":99.6,"c":99.6,"v":570},{"d":"2021-07-08","o":99.6,"h":99.7,"l":99.6,"c":99.6,"v":2770},{"d":"2021-07-09","o":99.7,"h":99.7,"l":99.6,"c":99.6,"v":1580},{"d":"2021-07-12","o":99.7,"h":99.71,"l":99.7,"c":99.7,"v":1410},{"d":"2021-07-13","o":99.7,"h":99.7,"l":99.6,"c":99.6,"v":2170},{"d":"2021-07-14","o":99.7,"h":99.81,"l":99.6,"c":99.6,"v":690},{"d":"2021-07-15","o":99.6,"h":99.7,"l":99.6,"c":99.6,"v":3080},{"d":"2021-07-16","o":99.6,"h":99.7,"l":99.6,"c":99.7,"v":980},{"d":"2021-07-19","o":99.7,"h":99.7,"l":99.65,"c":99.7,"v":130},{"d":"2021-07-20","o":99.7,"h":99.7,"l":99.7,"c":99.7,"v":1110},{"d":"2021-07-21","o":99.7,"h":99.8,"l":99.7,"c":99.7,"v":1830},{"d":"2021-07-22","o":99.7,"h":99.75,"l":99.7,"c":99.7,"v":1390},{"d":"2021-07-23","o":99.7,"h":99.7,"l":99.7,"c":99.7,"v":230},{"d":"2021-07-26","o":99.7,"h":99.8,"l":99.6,"c":99.8,"v":2090},{"d":"2021-07-27","o":99.7,"h":99.8,"l":99.7,"c":99.71,"v":650},{"d":"2021-07-28","o":99.7,"h":99.8,"l":99.6,"c":99.8,"v":1470},{"d":"2021-07-29","o":99.7,"h":99.7,"l":99.5,"c":99.6,"v":8480},{"d":"2021-07-30","o":99.6,"h":99.6,"l":99.5,"c":99.5,"v":1260},{"d":"2021-08-02","o":99.5,"h":99.8,"l":99.5,"c":99.6,"v":20370},{"d":"2021-08-03","o":99.7,"h":99.79,"l":99.5,"c":99.6,"v":3500},{"d":"2021-08-04","o":99.6,"h":99.62,"l":99.5,"c":99.5,"v":2270},{"d":"2021-08-05","o":99.7,"h":99.8,"l":99.6,"c":99.8,"v":2750},{"d":"2021-08-06","o":99.6,"h":99.6,"l":99.5,"c":99.5,"v":26240},{"d":"2021-08-09","o":99.5,"h":100,"l":99.5,"c":100,"v":2260},{"d":"2021-08-10","o":99.9,"h":100,"l":99.7,"c":99.9,"v":4100},{"d":"2021-08-11","o":99.9,"h":99.91,"l":99.9,"c":99.9,"v":1990},{"d":"2021-08-12","o":99.9,"h":99.9,"l":99.9,"c":99.9,"v":5960},{"d":"2021-08-13","o":99.9,"h":100,"l":99.9,"c":100,"v":390},{"d":"2021-08-16","o":99.9,"h":99.9,"l":99.7,"c":99.9,"v":930},{"d":"2021-08-17","o":99.9,"h":99.95,"l":99.82,"c":99.95,"v":620},{"d":"2021-08-18","o":99.8,"h":100,"l":99.8,"c":99.8,"v":33210},{"d":"2021-08-19","o":99.9,"h":100,"l":99.9,"c":100,"v":1730},{"d":"2021-08-20","o":99.9,"h":100,"l":99.8,"c":99.9,"v":22440},{"d":"2021-08-23","o":99.94,"h":100,"l":99.94,"c":100,"v":1360},{"d":"2021-08-24","o":99.8,"h":99.8,"l":99.8,"c":99.8,"v":170},{"d":"2021-08-25","o":100,"h":100.1,"l":100,"c":100,"v":2980},{"d":"2021-08-26","o":100,"h":100.2,"l":99.83,"c":100.1,"v":1600},{"d":"2021-08-27","o":100.1,"h":100.4,"l":100.1,"c":100.2,"v":3090},{"d":"2021-08-30","o":100.2,"h":100.3,"l":100.1,"c":100.1,"v":3120},{"d":"2021-08-31","o":100.1,"h":100.4,"l":100,"c":100.4,"v":1850},{"d":"2021-09-01","o":100.2,"h":100.3,"l":100.2,"c":100.3,"v":170},{"d":"2021-09-02","o":100.3,"h":100.5,"l":99.9,"c":100.3,"v":2420},{"d":"2021-09-03","o":100.32,"h":100.32,"l":100.3,"c":100.3,"v":520},{"d":"2021-09-07","o":100.3,"h":100.41,"l":100.1,"c":100.26,"v":1910},{"d":"2021-09-08","o":100.5,"h":100.5,"l":100.3,"c":100.3,"v":2830},{"d":"2021-09-09","o":100.3,"h":100.42,"l":100.1,"c":100.4,"v":1130},{"d":"2021-09-10","o":100.4,"h":100.6,"l":100.1,"c":100.5,"v":2200},{"d":"2021-09-13","o":100.5,"h":100.5,"l":100.5,"c":100.5,"v":260},{"d":"2021-09-14","o":100.5,"h":100.69,"l":100.5,"c":100.59,"v":230},{"d":"2021-09-15","o":100.7,"h":100.7,"l":100.4,"c":100.4,"v":4710},{"d":"2021-09-16","o":100.7,"h":100.7,"l":100.4,"c":100.7,"v":2040},{"d":"2021-09-17","o":100.6,"h":100.6,"l":100.6,"c":100.6,"v":70},{"d":"2021-09-20","o":100.6,"h":100.6,"l":100.6,"c":100.6,"v":120},{"d":"2021-09-21","o":100.7,"h":100.7,"l":100.6,"c":100.7,"v":960},{"d":"2021-09-22","o":100.6,"h":100.8,"l":100.6,"c":100.7,"v":590},{"d":"2021-09-23","o":100.6,"h":100.8,"l":100.6,"c":100.7,"v":660},{"d":"2021-09-24","o":100.6,"h":100.7,"l":100.6,"c":100.6,"v":540},{"d":"2021-09-27","o":100.6,"h":100.9,"l":100.6,"c":100.9,"v":70},{"d":"2021-09-28","o":100.7,"h":100.79,"l":100.7,"c":100.72,"v":510},{"d":"2021-09-29","o":100.7,"h":100.7,"l":100.6,"c":100.65,"v":260},{"d":"2021-09-30","o":100.7,"h":100.99,"l":100.7,"c":100.7,"v":410},{"d":"2021-10-01","o":100.6,"h":100.63,"l":100.6,"c":100.6,"v":300},{"d":"2021-10-04","o":100.7,"h":100.8,"l":100.2,"c":100.8,"v":640},{"d":"2021-10-05","o":100.6,"h":100.8,"l":100.6,"c":100.8,"v":80},{"d":"2021-10-06","o":100.8,"h":100.9,"l":100.8,"c":100.9,"v":130},{"d":"2021-10-07","o":101,"h":101,"l":100.82,"c":100.9,"v":80},{"d":"2021-10-08","o":100.95,"h":100.95,"l":100.95,"c":100.95,"v":40},{"d":"2021-10-11","o":101,"h":101,"l":100.75,"c":100.75,"v":120},{"d":"2021-10-12","o":100.8,"h":100.99,"l":100.8,"c":100.8,"v":760},{"d":"2021-10-13","o":101.2,"h":101.2,"l":100.75,"c":100.8,"v":32540},{"d":"2021-10-14","o":100.8,"h":100.8,"l":100.8,"c":100.8,"v":0},{"d":"2021-10-15","o":100.8,"h":101,"l":100.8,"c":100.9,"v":860},{"d":"2021-10-18","o":100.9,"h":101.1,"l":100.85,"c":100.9,"v":2200},{"d":"2021-10-19","o":100.9,"h":101.18,"l":100.85,"c":101.18,"v":1570},{"d":"2021-10-20","o":100.9,"h":100.9,"l":100.8,"c":100.9,"v":1880},{"d":"2021-10-21","o":100.9,"h":100.9,"l":100.87,"c":100.9,"v":130},{"d":"2021-10-22","o":100.9,"h":101,"l":100.9,"c":100.9,"v":220},{"d":"2021-10-25","o":100.96,"h":101.05,"l":100.9,"c":100.9,"v":1130},{"d":"2021-10-26","o":100.9,"h":100.9,"l":100.8,"c":100.88,"v":960},{"d":"2021-10-27","o":100.9,"h":100.9,"l":100.8,"c":100.9,"v":2740},{"d":"2021-10-28","o":100.8,"h":100.96,"l":100.8,"c":100.9,"v":1430},{"d":"2021-10-29","o":100.9,"h":100.95,"l":100.9,"c":100.9,"v":7330},{"d":"2021-11-01","o":101,"h":101.3,"l":101,"c":101.15,"v":1130},{"d":"2021-11-02","o":101.1,"h":101.1,"l":101.1,"c":101.1,"v":390},{"d":"2021-11-03","o":101.1,"h":101.3,"l":101,"c":101.3,"v":10360},{"d":"2021-11-04","o":101.12,"h":101.4,"l":101,"c":101.4,"v":25130},{"d":"2021-11-05","o":101.1,"h":101.2,"l":101.1,"c":101.1,"v":10150},{"d":"2021-11-08","o":101.3,"h":101.4,"l":101.2,"c":101.2,"v":1050},{"d":"2021-11-09","o":101.2,"h":101.4,"l":101.2,"c":101.4,"v":1800},{"d":"2021-11-10","o":101.21,"h":101.4,"l":101.21,"c":101.4,"v":860},{"d":"2021-11-11","o":101.3,"h":101.3,"l":101.3,"c":101.3,"v":310},{"d":"2021-11-12","o":101.29,"h":101.3,"l":101.29,"c":101.3,"v":60},{"d":"2021-11-15","o":101.2,"h":101.4,"l":101.2,"c":101.4,"v":140},{"d":"2021-11-16","o":101.3,"h":101.4,"l":101.2,"c":101.3,"v":730},{"d":"2021-11-17","o":101.39,"h":101.4,"l":101.3,"c":101.31,"v":220},{"d":"2021-11-18","o":101.31,"h":101.4,"l":101.3,"c":101.4,"v":650},{"d":"2021-11-19","o":101.3,"h":101.31,"l":101.3,"c":101.3,"v":4500},{"d":"2021-11-22","o":101.21,"h":101.21,"l":101.2,"c":101.2,"v":100},{"d":"2021-11-23","o":101.3,"h":101.3,"l":101.2,"c":101.3,"v":3700},{"d":"2021-11-24","o":101.3,"h":101.3,"l":101.21,"c":101.3,"v":1430},{"d":"2021-11-26","o":101.2,"h":101.2,"l":101.2,"c":101.2,"v":80},{"d":"2021-11-29","o":101.21,"h":101.3,"l":101.2,"c":101.3,"v":1670},{"d":"2021-11-30","o":101.24,"h":101.31,"l":101.2,"c":101.3,"v":6170},{"d":"2021-12-01","o":101.3,"h":101.3,"l":101.2,"c":101.2,"v":2620},{"d":"2021-12-02","o":101.25,"h":101.25,"l":101.2,"c":101.23,"v":520},{"d":"2021-12-03","o":101.2,"h":101.3,"l":101.2,"c":101.2,"v":780},{"d":"2021-12-06","o":101.2,"h":101.3,"l":101.2,"c":101.3,"v":1690},{"d":"2021-12-07","o":101.31,"h":101.4,"l":101.31,"c":101.4,"v":5140},{"d":"2021-12-08","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":230},{"d":"2021-12-09","o":101.3,"h":101.5,"l":101.3,"c":101.4,"v":10010},{"d":"2021-12-10","o":101.3,"h":101.4,"l":101.2,"c":101.4,"v":26920},{"d":"2021-12-13","o":101.3,"h":101.37,"l":101.3,"c":101.35,"v":16500},{"d":"2021-12-14","o":101.4,"h":101.4,"l":101.3,"c":101.3,"v":3280},{"d":"2021-12-15","o":101.3,"h":101.4,"l":101.3,"c":101.4,"v":260},{"d":"2021-12-16","o":101.4,"h":101.6,"l":101.4,"c":101.45,"v":1660},{"d":"2021-12-17","o":101.5,"h":101.8,"l":101.4,"c":101.8,"v":5140},{"d":"2021-12-20","o":101.5,"h":101.9,"l":101.5,"c":101.9,"v":760},{"d":"2021-12-21","o":101.8,"h":101.8,"l":101.5,"c":101.5,"v":3860},{"d":"2021-12-22","o":101.6,"h":101.8,"l":101.55,"c":101.7,"v":650},{"d":"2021-12-23","o":101.5,"h":102,"l":101.5,"c":101.6,"v":1490},{"d":"2021-12-27","o":101.8,"h":101.9,"l":101.5,"c":101.6,"v":11120},{"d":"2021-12-28","o":101.7,"h":101.7,"l":101.6,"c":101.6,"v":340},{"d":"2021-12-29","o":101.9,"h":101.9,"l":101.9,"c":101.9,"v":20},{"d":"2021-12-30","o":101.6,"h":101.69,"l":101.6,"c":101.65,"v":250},{"d":"2021-12-31","o":101.65,"h":101.7,"l":101.62,"c":101.7,"v":2100},{"d":"2022-01-03","o":101.7,"h":101.8,"l":101.7,"c":101.7,"v":1660},{"d":"2022-01-04","o":101.7,"h":101.8,"l":101.6,"c":101.8,"v":6560},{"d":"2022-01-05","o":101.8,"h":101.88,"l":101.8,"c":101.8,"v":610},{"d":"2022-01-06","o":101.8,"h":102,"l":101.7,"c":101.8,"v":12410},{"d":"2022-01-07","o":101.6,"h":101.94,"l":101.6,"c":101.7,"v":2000},{"d":"2022-01-10","o":101.7,"h":101.8,"l":101.7,"c":101.7,"v":4140},{"d":"2022-01-11","o":101.7,"h":102,"l":101.7,"c":101.8,"v":5520},{"d":"2022-01-12","o":101.7,"h":102,"l":101.7,"c":101.85,"v":14630},{"d":"2022-01-13","o":97,"h":97.4,"l":93,"c":95.95,"v":5050},{"d":"2022-01-14","o":92.7,"h":93.8,"l":85.6,"c":86.3,"v":6550},{"d":"2022-01-18","o":87.1,"h":96.8,"l":87,"c":87.35,"v":1490},{"d":"2022-01-19","o":85.5,"h":92.99,"l":85.5,"c":88,"v":510},{"d":"2022-01-20","o":87.8,"h":87.8,"l":80.7,"c":85.5,"v":10760},{"d":"2022-01-21","o":91.2,"h":107.2,"l":90.3,"c":107.2,"v":15100},{"d":"2022-01-24","o":99.7,"h":109.27,"l":99.14,"c":108.9,"v":8510},{"d":"2022-01-25","o":107,"h":140.9,"l":101.3,"c":139,"v":3190},{"d":"2022-01-26","o":135,"h":136.5,"l":116.5,"c":133.2,"v":6190},{"d":"2022-01-27","o":139.2,"h":139.2,"l":99.8,"c":103.1,"v":6630},{"d":"2022-01-28","o":99.8,"h":104.9,"l":94,"c":101.2,"v":1620},{"d":"2022-01-31","o":103,"h":106.9,"l":100.2,"c":102.1,"v":490},{"d":"2022-02-01","o":102.35,"h":102.35,"l":97.8,"c":98.4,"v":350},{"d":"2022-02-02","o":97.3,"h":97.4,"l":88,"c":88.8,"v":2010},{"d":"2022-02-03","o":89.2,"h":184.6,"l":89.1,"c":98.3,"v":64280},{"d":"2022-02-04","o":179.14,"h":179.14,"l":110,"c":120.69,"v":39460},{"d":"2022-02-07","o":171,"h":231,"l":164.7,"c":195,"v":444730},{"d":"2022-02-08","o":182.5,"h":183.13,"l":123.9,"c":134.7,"v":52940},{"d":"2022-02-09","o":138.2,"h":138.2,"l":111.7,"c":112.5,"v":39710},{"d":"2022-02-10","o":122.5,"h":159.9,"l":116.7,"c":124,"v":106020},{"d":"2022-02-11","o":129.5,"h":132,"l":105,"c":120.5,"v":28110},{"d":"2022-02-14","o":129,"h":129,"l":115.1,"c":122.5,"v":10910},{"d":"2022-02-15","o":115,"h":128.1,"l":115,"c":117.8,"v":16010},{"d":"2022-02-16","o":116.9,"h":120,"l":109.1,"c":110.5,"v":13180},{"d":"2022-02-17","o":109.6,"h":331.3,"l":102.9,"c":288.8,"v":2039890},{"d":"2022-02-18","o":205.92,"h":235,"l":150.1,"c":163.4,"v":402680},{"d":"2022-02-22","o":152,"h":179.41,"l":135.6,"c":137,"v":108260},{"d":"2022-02-23","o":136.5,"h":164,"l":136.2,"c":151.5,"v":102870},{"d":"2022-02-24","o":131.8,"h":153.4,"l":130,"c":147.5,"v":48560},{"d":"2022-02-25","o":151.1,"h":204.9,"l":142,"c":177,"v":408190},{"d":"2022-02-28","o":163.3,"h":188.18,"l":161.1,"c":170.8,"v":60320},{"d":"2022-03-01","o":169.9,"h":177.5,"l":165.14,"c":170.5,"v":38180},{"d":"2022-03-02","o":170.5,"h":193,"l":170.5,"c":187.3,"v":89060},{"d":"2022-03-03","o":180.1,"h":183.25,"l":150.1,"c":156,"v":62480},{"d":"2022-03-04","o":152.8,"h":162.74,"l":134.4,"c":135,"v":38240},{"d":"2022-03-07","o":131.1,"h":137.9,"l":113.4,"c":113.7,"v":62700},{"d":"2022-03-08","o":116.7,"h":124,"l":111,"c":118.7,"v":23230},{"d":"2022-03-09","o":122.1,"h":129,"l":112,"c":118.4,"v":32220},{"d":"2022-03-10","o":116,"h":118.07,"l":104,"c":105,"v":58260},{"d":"2022-03-11","o":104.5,"h":113,"l":104,"c":105.7,"v":15870},{"d":"2022-03-14","o":103.6,"h":105.7,"l":96.6,"c":98.5,"v":9130},{"d":"2022-03-15","o":97.6,"h":104.8,"l":94.1,"c":101.4,"v":6140},{"d":"2022-03-16","o":99.4,"h":104.06,"l":97.6,"c":102.5,"v":4830},{"d":"2022-03-17","o":105.6,"h":110,"l":100,"c":104.4,"v":9010},{"d":"2022-03-18","o":103,"h":112.88,"l":101.8,"c":109,"v":11500},{"d":"2022-03-21","o":109.4,"h":110.4,"l":101.33,"c":105.9,"v":4660},{"d":"2022-03-22","o":106.9,"h":110.3,"l":105,"c":107.2,"v":4170},{"d":"2022-03-23","o":105,"h":111,"l":103.3,"c":108.1,"v":4800},{"d":"2022-03-24","o":108.3,"h":111.3,"l":106.3,"c":106.3,"v":3470},{"d":"2022-03-25","o":107.5,"h":112.2,"l":100.6,"c":103.2,"v":7430},{"d":"2022-03-28","o":107.4,"h":107.4,"l":95,"c":95.7,"v":6060},{"d":"2022-03-29","o":96.9,"h":107.2,"l":94.3,"c":95.8,"v":29410},{"d":"2022-03-30","o":95,"h":102.36,"l":90.9,"c":90.9,"v":15780},{"d":"2022-03-31","o":94.6,"h":96.7,"l":87.7,"c":87.7,"v":16810},{"d":"2022-04-01","o":87.7,"h":91.4,"l":86,"c":87,"v":6350},{"d":"2022-04-04","o":88.3,"h":93.2,"l":87,"c":90.9,"v":10480},{"d":"2022-04-05","o":94.2,"h":168,"l":88.62,"c":134.1,"v":774870},{"d":"2022-04-06","o":115.8,"h":137,"l":101.2,"c":106.7,"v":128540},{"d":"2022-04-07","o":109,"h":118.7,"l":102.5,"c":110.9,"v":41570},{"d":"2022-04-08","o":115.5,"h":115.5,"l":105,"c":105.6,"v":15670},{"d":"2022-04-11","o":102.3,"h":106,"l":95.1,"c":96.3,"v":23540},{"d":"2022-04-12","o":95.3,"h":104.1,"l":90.6,"c":92.1,"v":9210},{"d":"2022-04-13","o":92,"h":97.5,"l":90.7,"c":95.8,"v":9900},{"d":"2022-04-14","o":91.52,"h":97.2,"l":91.52,"c":93.7,"v":9280},{"d":"2022-04-18","o":91.52,"h":93.7,"l":90,"c":90.4,"v":6580},{"d":"2022-04-19","o":91,"h":96.2,"l":91,"c":94.8,"v":4270},{"d":"2022-04-20","o":94.7,"h":96.1,"l":91.7,"c":93,"v":5010},{"d":"2022-04-21","o":93.1,"h":94.6,"l":91.5,"c":91.9,"v":6530},{"d":"2022-04-22","o":91.2,"h":95.51,"l":90.6,"c":90.6,"v":9670},{"d":"2022-04-25","o":91.1,"h":95.6,"l":90,"c":90,"v":3820},{"d":"2022-04-26","o":90,"h":94.57,"l":85,"c":85.1,"v":14730},{"d":"2022-04-27","o":86.9,"h":89.35,"l":83.2,"c":84.3,"v":7700},{"d":"2022-04-28","o":85.5,"h":89.2,"l":85.2,"c":85.9,"v":3120},{"d":"2022-04-29","o":88.4,"h":88.4,"l":85,"c":86.3,"v":5590},{"d":"2022-05-02","o":85.5,"h":86.6,"l":82.4,"c":83.2,"v":1130},{"d":"2022-05-03","o":83.5,"h":84.2,"l":80.5,"c":82.6,"v":1870},{"d":"2022-05-04","o":84.3,"h":84.46,"l":80.7,"c":83.6,"v":2020},{"d":"2022-05-05","o":83.5,"h":83.5,"l":76.43,"c":77,"v":2910},{"d":"2022-05-06","o":77.7,"h":77.7,"l":71,"c":72.6,"v":3370},{"d":"2022-05-09","o":72.7,"h":75.2,"l":67.3,"c":68.8,"v":2000},{"d":"2022-05-10","o":70.4,"h":70.4,"l":60.3,"c":61.1,"v":4670},{"d":"2022-05-11","o":61.5,"h":66.4,"l":60,"c":63.2,"v":1620},{"d":"2022-05-12","o":69.7,"h":69.73,"l":65,"c":69.1,"v":2070},{"d":"2022-05-13","o":75.9,"h":76,"l":70.71,"c":73.8,"v":1720},{"d":"2022-05-16","o":73.4,"h":75.1,"l":70.1,"c":71.6,"v":570},{"d":"2022-05-17","o":71.7,"h":77,"l":71.7,"c":76,"v":570},{"d":"2022-05-18","o":73.3,"h":75,"l":72.7,"c":72.8,"v":780},{"d":"2022-05-19","o":73.1,"h":75.4,"l":70.2,"c":74.9,"v":1270},{"d":"2022-05-20","o":73.6,"h":84.7,"l":73,"c":79.7,"v":7460},{"d":"2022-05-23","o":79.6,"h":79.6,"l":67.8,"c":68.8,"v":2770},{"d":"2022-05-24","o":67.24,"h":67.24,"l":57.5,"c":58.1,"v":10400},{"d":"2022-05-25","o":61,"h":64.4,"l":58.2,"c":62.6,"v":3500},{"d":"2022-05-26","o":62.6,"h":66.9,"l":59.34,"c":61.7,"v":4040},{"d":"2022-05-27","o":61.1,"h":67.68,"l":61,"c":66.1,"v":1960},{"d":"2022-05-31","o":71.5,"h":71.5,"l":60,"c":60.14,"v":2700},{"d":"2022-06-01","o":68.5,"h":69.4,"l":63.23,"c":67.9,"v":5330},{"d":"2022-06-02","o":65.2,"h":70.3,"l":65.2,"c":68.6,"v":210},{"d":"2022-06-03","o":66.9,"h":68,"l":62.5,"c":62.5,"v":380},{"d":"2022-06-06","o":65.7,"h":68.7,"l":61,"c":62.4,"v":1170},{"d":"2022-06-07","o":62.1,"h":66,"l":61.2,"c":63.8,"v":650},{"d":"2022-06-08","o":64.5,"h":67.92,"l":63.9,"c":63.9,"v":460},{"d":"2022-06-09","o":66.9,"h":67,"l":60.7,"c":60.7,"v":1150},{"d":"2022-06-10","o":62.5,"h":68.97,"l":58.5,"c":66.6,"v":4280},{"d":"2022-06-13","o":62.5,"h":63.62,"l":60.7,"c":62.5,"v":490},{"d":"2022-06-14","o":60.6,"h":67.4,"l":60.5,"c":61.1,"v":3740},{"d":"2022-06-15","o":64,"h":66.7,"l":61.3,"c":61.5,"v":830},{"d":"2022-06-16","o":61,"h":61.29,"l":56.3,"c":59.3,"v":2880},{"d":"2022-06-17","o":57.5,"h":67.27,"l":55.7,"c":61.9,"v":4820},{"d":"2022-06-21","o":59.9,"h":73,"l":57.5,"c":69,"v":27440},{"d":"2022-06-22","o":65.1,"h":78.6,"l":65,"c":69.6,"v":23540},{"d":"2022-06-23","o":66.8,"h":78.7,"l":66.8,"c":76,"v":8780},{"d":"2022-06-24","o":72.2,"h":85,"l":63.4,"c":64,"v":16410},{"d":"2022-06-27","o":63.7,"h":68,"l":46.75,"c":50.1,"v":152260},{"d":"2022-06-28","o":50.5,"h":50.5,"l":45,"c":48.3,"v":13420},{"d":"2022-06-29","o":47.4,"h":48.1,"l":43.2,"c":44.5,"v":4470},{"d":"2022-06-30","o":44.1,"h":54.14,"l":43,"c":46.5,"v":32920},{"d":"2022-07-01","o":45.5,"h":47,"l":44.1,"c":45.3,"v":4340},{"d":"2022-07-05","o":45,"h":47.6,"l":39.12,"c":40.5,"v":84400},{"d":"2022-07-06","o":42.4,"h":43,"l":41.1,"c":42.9,"v":3810},{"d":"2022-07-07","o":42.2,"h":43,"l":38.5,"c":41.7,"v":5630},{"d":"2022-07-08","o":43.3,"h":43.3,"l":40.47,"c":40.47,"v":1000},{"d":"2022-07-11","o":41.8,"h":41.8,"l":39.9,"c":40.6,"v":550},{"d":"2022-07-12","o":40.8,"h":42.5,"l":37.1,"c":41.1,"v":10560},{"d":"2022-07-13","o":40.81,"h":42.6,"l":36.8,"c":37.1,"v":13010},{"d":"2022-07-14","o":36,"h":37.8,"l":33.4,"c":33.9,"v":11020},{"d":"2022-07-15","o":34.3,"h":35.1,"l":32.2,"c":33.7,"v":5470},{"d":"2022-07-18","o":34.7,"h":34.9,"l":30.8,"c":31,"v":7420},{"d":"2022-07-19","o":32.1,"h":38.1,"l":32.02,"c":36.02,"v":38180},{"d":"2022-07-20","o":34.7,"h":36.2,"l":34.7,"c":35.2,"v":10890},{"d":"2022-07-21","o":35.5,"h":39.1,"l":33.6,"c":34,"v":12340},{"d":"2022-07-22","o":33.7,"h":34.94,"l":30.2,"c":30.8,"v":4700},{"d":"2022-07-25","o":30.9,"h":32.4,"l":30.5,"c":30.5,"v":6490},{"d":"2022-07-26","o":30.4,"h":32.64,"l":29.3,"c":30.1,"v":6270},{"d":"2022-07-27","o":30.5,"h":40.8,"l":28.91,"c":30,"v":261580},{"d":"2022-07-28","o":28.6,"h":29.5,"l":26.3,"c":28.5,"v":24220},{"d":"2022-07-29","o":28.6,"h":29.21,"l":25.1,"c":26,"v":13710},{"d":"2022-08-01","o":27.4,"h":28.41,"l":26.1,"c":27.2,"v":8150},{"d":"2022-08-02","o":26.7,"h":28,"l":26,"c":26.4,"v":7730},{"d":"2022-08-03","o":26.6,"h":31.9,"l":26.6,"c":31.3,"v":24800},{"d":"2022-08-04","o":30.6,"h":31.7,"l":29.01,"c":30,"v":7170},{"d":"2022-08-05","o":30,"h":31.9,"l":28.55,"c":30.7,"v":8840},{"d":"2022-08-08","o":31.3,"h":34.2,"l":31.3,"c":33.7,"v":7450},{"d":"2022-08-09","o":33,"h":36.4,"l":31.4,"c":33.7,"v":7090},{"d":"2022-08-10","o":34.2,"h":34.2,"l":29.5,"c":32,"v":21140},{"d":"2022-08-11","o":32.3,"h":32.32,"l":30.6,"c":30.9,"v":2620},{"d":"2022-08-12","o":30,"h":31,"l":27.6,"c":29.1,"v":11600},{"d":"2022-08-15","o":30,"h":32.8,"l":29.6,"c":30.1,"v":9270},{"d":"2022-08-16","o":30,"h":31.1,"l":30,"c":30.6,"v":5550},{"d":"2022-08-17","o":30.7,"h":31.9,"l":30.1,"c":31.4,"v":4220},{"d":"2022-08-18","o":31.2,"h":34,"l":30,"c":32.7,"v":14920},{"d":"2022-08-19","o":32.7,"h":32.72,"l":29.8,"c":31.2,"v":6110},{"d":"2022-08-22","o":31,"h":31.5,"l":30.1,"c":30.1,"v":4570},{"d":"2022-08-23","o":30.3,"h":32.7,"l":30,"c":32.7,"v":2860},{"d":"2022-08-24","o":32.3,"h":32.3,"l":30.5,"c":31.1,"v":2410},{"d":"2022-08-25","o":31.6,"h":32.2,"l":29.7,"c":31,"v":3250},{"d":"2022-08-26","o":31,"h":31.3,"l":29.04,"c":29.9,"v":6160},{"d":"2022-08-29","o":29,"h":31.8,"l":28.6,"c":29.6,"v":4540},{"d":"2022-08-30","o":30.5,"h":30.5,"l":28,"c":28.4,"v":4390},{"d":"2022-08-31","o":30.4,"h":30.4,"l":28,"c":28.7,"v":1610},{"d":"2022-09-01","o":29.8,"h":29.9,"l":24.8,"c":27.3,"v":3860},{"d":"2022-09-02","o":28.6,"h":29.2,"l":27.4,"c":27.7,"v":1270},{"d":"2022-09-06","o":26.3,"h":29.8,"l":25.7,"c":25.7,"v":5940},{"d":"2022-09-07","o":27.2,"h":28.1,"l":26.21,"c":26.5,"v":2300},{"d":"2022-09-08","o":25.5,"h":28,"l":25.5,"c":27.3,"v":2390},{"d":"2022-09-09","o":28.1,"h":30,"l":27.5,"c":28.3,"v":2320},{"d":"2022-09-12","o":30.8,"h":30.8,"l":27.8,"c":28.5,"v":1130},{"d":"2022-09-13","o":27.5,"h":29,"l":26.3,"c":28,"v":2960},{"d":"2022-09-14","o":27.6,"h":28.8,"l":26.67,"c":27.1,"v":1840},{"d":"2022-09-15","o":27.5,"h":28,"l":26.5,"c":26.9,"v":1280},{"d":"2022-09-16","o":28.6,"h":28.6,"l":26,"c":26,"v":1500},{"d":"2022-09-19","o":26.5,"h":29.8,"l":26.5,"c":27,"v":2330},{"d":"2022-09-20","o":28.3,"h":29.4,"l":27.1,"c":28.5,"v":790},{"d":"2022-09-21","o":29.2,"h":29.2,"l":27.2,"c":27.7,"v":770},{"d":"2022-09-22","o":27.5,"h":28.39,"l":26.5,"c":26.5,"v":1040},{"d":"2022-09-23","o":26.5,"h":26.71,"l":25.3,"c":25.5,"v":2100},{"d":"2022-09-26","o":25,"h":27,"l":24.6,"c":25,"v":2620},{"d":"2022-09-27","o":27.1,"h":27.1,"l":22.9,"c":25.5,"v":2890},{"d":"2022-09-28","o":25.1,"h":25.17,"l":25.1,"c":25.17,"v":200},{"d":"2022-09-29","o":25.8,"h":27.1,"l":25.8,"c":27,"v":400},{"d":"2022-09-30","o":26.3,"h":27.5,"l":26.1,"c":26.1,"v":460},{"d":"2022-10-03","o":26.8,"h":27.5,"l":26,"c":26.3,"v":200},{"d":"2022-10-04","o":25,"h":27.44,"l":25,"c":25.9,"v":5370},{"d":"2022-10-05","o":27,"h":27,"l":25.2,"c":25.6,"v":650},{"d":"2022-10-06","o":25.6,"h":26.4,"l":25,"c":26.4,"v":1130},{"d":"2022-10-07","o":25,"h":25.2,"l":23.6,"c":23.8,"v":2700},{"d":"2022-10-10","o":24,"h":24.2,"l":23,"c":23.1,"v":770},{"d":"2022-10-11","o":22.9,"h":24.76,"l":22.5,"c":24.76,"v":330},{"d":"2022-10-12","o":24.8,"h":24.8,"l":23.6,"c":23.6,"v":170},{"d":"2022-10-13","o":23.6,"h":24.2,"l":23.6,"c":24.2,"v":220},{"d":"2022-10-14","o":24.5,"h":24.5,"l":23,"c":23,"v":820},{"d":"2022-10-17","o":23.4,"h":24.2,"l":23.4,"c":24.2,"v":1660},{"d":"2022-10-18","o":24.8,"h":26.05,"l":24.13,"c":26,"v":1330},{"d":"2022-10-19","o":25,"h":25.9,"l":25,"c":25.9,"v":570},{"d":"2022-10-20","o":25.8,"h":26,"l":25.6,"c":26,"v":210},{"d":"2022-10-21","o":26,"h":26,"l":25,"c":25,"v":770},{"d":"2022-10-24","o":25.2,"h":25.4,"l":22.8,"c":24.4,"v":1610},{"d":"2022-10-25","o":25.9,"h":25.9,"l":24.91,"c":25.8,"v":220},{"d":"2022-10-26","o":25.5,"h":25.8,"l":25.5,"c":25.7,"v":110},{"d":"2022-10-27","o":25.9,"h":26,"l":24.1,"c":24.5,"v":750},{"d":"2022-10-28","o":25,"h":25.9,"l":23.4,"c":25.62,"v":710},{"d":"2022-10-31","o":25.7,"h":25.8,"l":22.7,"c":23,"v":620},{"d":"2022-11-01","o":24.7,"h":25.85,"l":22.5,"c":24.4,"v":710},{"d":"2022-11-02","o":25.5,"h":25.9,"l":23.35,"c":25.7,"v":440},{"d":"2022-11-03","o":25.7,"h":27.5,"l":23.2,"c":25.5,"v":4030},{"d":"2022-11-04","o":26.9,"h":27.4,"l":26.2,"c":26.6,"v":1440},{"d":"2022-11-07","o":28,"h":28.4,"l":26.7,"c":27.82,"v":400},{"d":"2022-11-08","o":28,"h":29,"l":27.5,"c":28.5,"v":580},{"d":"2022-11-09","o":28.8,"h":28.8,"l":27.55,"c":28.1,"v":310},{"d":"2022-11-10","o":28.5,"h":28.8,"l":26.93,"c":28.2,"v":460},{"d":"2022-11-11","o":27.5,"h":29.45,"l":27.47,"c":28.7,"v":1140},{"d":"2022-11-14","o":27.7,"h":30.8,"l":27.11,"c":30.62,"v":1250},{"d":"2022-11-15","o":30.1,"h":30.1,"l":27.7,"c":29.05,"v":1600},{"d":"2022-11-16","o":28.7,"h":29.9,"l":25.5,"c":27,"v":1520},{"d":"2022-11-17","o":27,"h":29,"l":27,"c":27.2,"v":610},{"d":"2022-11-18","o":27.8,"h":29,"l":27.5,"c":27.6,"v":190},{"d":"2022-11-21","o":28.75,"h":30.2,"l":27,"c":27.2,"v":450},{"d":"2022-11-22","o":27.2,"h":27.65,"l":24.3,"c":25.17,"v":460},{"d":"2022-11-23","o":24,"h":25.7,"l":18.2,"c":22.5,"v":4460},{"d":"2022-11-25","o":25.2,"h":25.5,"l":22.9,"c":23.9,"v":570},{"d":"2022-11-28","o":23.9,"h":25.9,"l":23.34,"c":23.9,"v":500},{"d":"2022-11-29","o":24,"h":27.1,"l":23.4,"c":27.1,"v":530},{"d":"2022-11-30","o":22.4,"h":27.4,"l":22.4,"c":25.25,"v":2040},{"d":"2022-12-01","o":24.6,"h":27,"l":23.1,"c":26.2,"v":1400},{"d":"2022-12-02","o":24.1,"h":26.98,"l":24.1,"c":24.8,"v":390},{"d":"2022-12-05","o":25,"h":28.1,"l":23.3,"c":24,"v":280},{"d":"2022-12-06","o":28,"h":30.5,"l":23,"c":24.4,"v":191600},{"d":"2022-12-07","o":21.6,"h":24.2,"l":18.2,"c":23.65,"v":23640},{"d":"2022-12-08","o":20.1,"h":23,"l":20,"c":22,"v":4230},{"d":"2022-12-09","o":20.5,"h":22.4,"l":20.5,"c":20.6,"v":5580},{"d":"2022-12-12","o":21.5,"h":23.6,"l":20.65,"c":22.2,"v":8460},{"d":"2022-12-13","o":21.6,"h":23,"l":21.4,"c":22.7,"v":4360},{"d":"2022-12-14","o":22,"h":23.9,"l":20.5,"c":20.71,"v":4110},{"d":"2022-12-15","o":20.1,"h":20.7,"l":17.8,"c":18.5,"v":5240},{"d":"2022-12-16","o":18.1,"h":19.1,"l":17.5,"c":18.5,"v":2290},{"d":"2022-12-19","o":18.5,"h":19.4,"l":16.09,"c":18.55,"v":1430},{"d":"2022-12-20","o":19.2,"h":19.2,"l":16.1,"c":18.38,"v":1520},{"d":"2022-12-21","o":20.3,"h":20.3,"l":17.5,"c":18.7,"v":1420},{"d":"2022-12-22","o":18.9,"h":19,"l":17.5,"c":17.9,"v":720},{"d":"2022-12-23","o":18.9,"h":18.9,"l":16.7,"c":17.7,"v":2050},{"d":"2022-12-27","o":17.7,"h":18.4,"l":16.5,"c":17.2,"v":1070},{"d":"2022-12-28","o":17.2,"h":17.2,"l":16.5,"c":16.9,"v":550},{"d":"2022-12-29","o":16,"h":17.2,"l":16,"c":16.75,"v":1720},{"d":"2022-12-30","o":17.2,"h":17.2,"l":14.7,"c":15.95,"v":4580},{"d":"2023-01-03","o":16,"h":16.7,"l":16,"c":16.5,"v":1590},{"d":"2023-01-04","o":15.2,"h":18.7,"l":15.2,"c":18.2,"v":3230},{"d":"2023-01-05","o":17.7,"h":18.9,"l":17.6,"c":17.6,"v":1600},{"d":"2023-01-06","o":17.5,"h":21,"l":17.5,"c":19.1,"v":4450},{"d":"2023-01-09","o":19,"h":20.85,"l":18.2,"c":20.1,"v":1770},{"d":"2023-01-10","o":20.3,"h":21.9,"l":19.4,"c":21,"v":1510},{"d":"2023-01-11","o":22.5,"h":22.5,"l":21.1,"c":22.15,"v":770},{"d":"2023-01-12","o":21.2,"h":22.6,"l":20.7,"c":20.7,"v":3050},{"d":"2023-01-13","o":20.8,"h":21.4,"l":20.5,"c":20.5,"v":1380},{"d":"2023-01-17","o":21,"h":22.6,"l":20.2,"c":22.6,"v":1850},{"d":"2023-01-18","o":21.7,"h":22.85,"l":21.7,"c":22.5,"v":1250},{"d":"2023-01-19","o":21.3,"h":22.5,"l":21.3,"c":22.4,"v":2180},{"d":"2023-01-20","o":20.6,"h":22.3,"l":20.6,"c":21.2,"v":910},{"d":"2023-01-23","o":21,"h":22.5,"l":20.9,"c":22,"v":2830},{"d":"2023-01-24","o":22.2,"h":22.8,"l":20.9,"c":21.2,"v":1690},{"d":"2023-01-25","o":21.1,"h":22,"l":20.5,"c":21.2,"v":590},{"d":"2023-01-26","o":20.7,"h":22.3,"l":20.7,"c":22.2,"v":1160},{"d":"2023-01-27","o":21.5,"h":22.6,"l":20.7,"c":22.6,"v":920},{"d":"2023-01-30","o":22.5,"h":22.6,"l":20.5,"c":21.1,"v":2820},{"d":"2023-01-31","o":20.8,"h":22.4,"l":20.8,"c":21.6,"v":1150},{"d":"2023-02-01","o":21,"h":22.9,"l":21,"c":21.7,"v":2250},{"d":"2023-02-02","o":23.7,"h":23.7,"l":21.7,"c":23.1,"v":2540},{"d":"2023-02-03","o":21.8,"h":23.68,"l":21.8,"c":23.1,"v":1050},{"d":"2023-02-06","o":21.9,"h":22.9,"l":21.7,"c":21.9,"v":570},{"d":"2023-02-07","o":21.6,"h":22.2,"l":19.1,"c":21.1,"v":3450},{"d":"2023-02-08","o":22.2,"h":22.2,"l":21.2,"c":21.9,"v":590},{"d":"2023-02-09","o":21.9,"h":22.4,"l":20.6,"c":21.9,"v":550},{"d":"2023-02-10","o":22,"h":22.5,"l":20.7,"c":20.9,"v":860},{"d":"2023-02-13","o":20.9,"h":22.3,"l":20.27,"c":22.3,"v":920},{"d":"2023-02-14","o":21.3,"h":22.3,"l":21.2,"c":22.3,"v":1100},{"d":"2023-02-15","o":20.9,"h":22.05,"l":20.9,"c":21.1,"v":380},{"d":"2023-02-16","o":20.9,"h":23,"l":20.9,"c":21.6,"v":1620},{"d":"2023-02-17","o":21.9,"h":22.4,"l":20.9,"c":21.2,"v":550},{"d":"2023-02-21","o":20.9,"h":21.5,"l":17.8,"c":20.5,"v":1090},{"d":"2023-02-22","o":20.9,"h":20.9,"l":18.5,"c":20,"v":1010},{"d":"2023-02-23","o":19.8,"h":20.9,"l":17.5,"c":19.2,"v":3720},{"d":"2023-02-24","o":19.7,"h":19.7,"l":18.3,"c":19.2,"v":200},{"d":"2023-02-27","o":20.1,"h":20.1,"l":18,"c":19.4,"v":490},{"d":"2023-02-28","o":22.4,"h":22.4,"l":17.8,"c":19.8,"v":2480},{"d":"2023-03-01","o":19.2,"h":19.8,"l":18.1,"c":18.7,"v":660},{"d":"2023-03-02","o":18.2,"h":20.25,"l":18.2,"c":19.1,"v":930},{"d":"2023-03-03","o":18.5,"h":21.78,"l":14.9,"c":16.5,"v":27710},{"d":"2023-03-06","o":17.3,"h":19.7,"l":17.3,"c":18.3,"v":3590},{"d":"2023-03-07","o":20.5,"h":27.1,"l":20.05,"c":23,"v":35130},{"d":"2023-03-08","o":23.2,"h":23.2,"l":18.3,"c":19.3,"v":8770},{"d":"2023-03-09","o":18.8,"h":20.2,"l":17.7,"c":17.9,"v":2640},{"d":"2023-03-10","o":18.4,"h":18.6,"l":16.5,"c":17.4,"v":5300},{"d":"2023-03-13","o":17.3,"h":17.99,"l":16.5,"c":17.1,"v":2020},{"d":"2023-03-14","o":17.5,"h":17.5,"l":17.1,"c":17.1,"v":560},{"d":"2023-03-15","o":17.1,"h":17.35,"l":15.2,"c":15.4,"v":4310},{"d":"2023-03-16","o":16.4,"h":17.4,"l":16.2,"c":17.1,"v":1390},{"d":"2023-03-17","o":17.5,"h":17.5,"l":15.65,"c":16.5,"v":1020},{"d":"2023-03-20","o":17,"h":18.9,"l":16.8,"c":17.9,"v":490},{"d":"2023-03-21","o":17.8,"h":17.9,"l":17.2,"c":17.3,"v":1420},{"d":"2023-03-22","o":17.8,"h":17.8,"l":16.1,"c":16.1,"v":230},{"d":"2023-03-23","o":16.2,"h":18.3,"l":16.1,"c":16.6,"v":5840},{"d":"2023-03-24","o":17.89,"h":17.89,"l":16.8,"c":16.8,"v":90},{"d":"2023-03-27","o":16.9,"h":17.32,"l":16.8,"c":17.2,"v":1250},{"d":"2023-03-28","o":16.7,"h":17.1,"l":16.2,"c":16.3,"v":910},{"d":"2023-03-29","o":16,"h":17.55,"l":16,"c":17.39,"v":2920},{"d":"2023-03-30","o":17.5,"h":17.9,"l":17.5,"c":17.5,"v":3070},{"d":"2023-03-31","o":17.2,"h":17.89,"l":16.5,"c":16.6,"v":190},{"d":"2023-04-03","o":16.8,"h":17.29,"l":16.6,"c":16.81,"v":280},{"d":"2023-04-04","o":16.68,"h":17,"l":16.5,"c":17,"v":550},{"d":"2023-04-05","o":17.65,"h":17.65,"l":17.5,"c":17.5,"v":4650},{"d":"2023-04-06","o":17.5,"h":17.6,"l":16,"c":16.7,"v":2560},{"d":"2023-04-10","o":16.3,"h":17.7,"l":16.1,"c":16.3,"v":3150},{"d":"2023-04-11","o":16.4,"h":16.87,"l":16,"c":16,"v":3390},{"d":"2023-04-12","o":16,"h":17,"l":16,"c":16.1,"v":1230},{"d":"2023-04-13","o":15.8,"h":17.03,"l":15.8,"c":16.7,"v":620},{"d":"2023-04-14","o":16.4,"h":16.4,"l":16,"c":16,"v":260},{"d":"2023-04-17","o":16.5,"h":16.9,"l":16.47,"c":16.55,"v":530},{"d":"2023-04-18","o":16.5,"h":16.8,"l":16.4,"c":16.4,"v":830},{"d":"2023-04-19","o":16.5,"h":16.83,"l":16,"c":16.7,"v":340},{"d":"2023-04-20","o":17.1,"h":17.1,"l":15.3,"c":15.4,"v":2900},{"d":"2023-04-21","o":17.1,"h":17.2,"l":16.4,"c":17.15,"v":1370},{"d":"2023-04-24","o":17.2,"h":18.5,"l":15.8,"c":16.2,"v":2450},{"d":"2023-04-25","o":17.3,"h":17.5,"l":16.2,"c":16.5,"v":380},{"d":"2023-04-26","o":16.6,"h":16.6,"l":16.2,"c":16.3,"v":470},{"d":"2023-04-27","o":17.1,"h":17.1,"l":15.1,"c":15.5,"v":1310},{"d":"2023-04-28","o":16,"h":16.1,"l":15,"c":15.8,"v":1930},{"d":"2023-05-01","o":15.1,"h":15.6,"l":7.2,"c":8.3,"v":31710},{"d":"2023-05-02","o":11.2,"h":18.6,"l":9.79,"c":14.6,"v":371600},{"d":"2023-05-03","o":15.2,"h":15.6,"l":12.2,"c":14.2,"v":28790},{"d":"2023-05-04","o":12.2,"h":15.9,"l":12.2,"c":15.7,"v":19590},{"d":"2023-05-05","o":14,"h":14.8,"l":14,"c":14,"v":1100},{"d":"2023-05-08","o":13.5,"h":14,"l":11.3,"c":11.3,"v":10180},{"d":"2023-05-09","o":11.9,"h":12.5,"l":11,"c":11.1,"v":3980},{"d":"2023-05-10","o":11.1,"h":12.7,"l":11.1,"c":11.3,"v":1860},{"d":"2023-05-11","o":11.3,"h":12.3,"l":11.3,"c":11.9,"v":2720},{"d":"2023-05-12","o":12,"h":12.7,"l":11.5,"c":11.6,"v":3170},{"d":"2023-05-15","o":11.9,"h":12.1,"l":11.4,"c":12,"v":560},{"d":"2023-05-16","o":11.3,"h":13.4,"l":11.3,"c":11.9,"v":4250},{"d":"2023-05-17","o":14.5,"h":15.2,"l":11.5,"c":12,"v":7790},{"d":"2023-05-18","o":13.3,"h":13.6,"l":11.8,"c":12.2,"v":2710},{"d":"2023-05-19","o":11.8,"h":12.6,"l":11.5,"c":11.8,"v":680},{"d":"2023-05-22","o":12,"h":12.6,"l":11.67,"c":11.67,"v":910},{"d":"2023-05-23","o":11.9,"h":12.6,"l":11.7,"c":12.4,"v":1250},{"d":"2023-05-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":50},{"d":"2023-05-25","o":13.1,"h":13.1,"l":11.2,"c":11.3,"v":1500},{"d":"2023-05-26","o":11.2,"h":11.7,"l":11,"c":11,"v":2220},{"d":"2023-05-30","o":12.9,"h":12.9,"l":9.5,"c":10.9,"v":11470},{"d":"2023-05-31","o":11.6,"h":11.9,"l":10,"c":11.4,"v":6790},{"d":"2023-06-01","o":11.4,"h":11.4,"l":9.61,"c":10.4,"v":5420},{"d":"2023-06-02","o":10.4,"h":11.5,"l":10,"c":10.9,"v":3410},{"d":"2023-06-05","o":10.8,"h":11.8,"l":9.71,"c":10.1,"v":4070},{"d":"2023-06-06","o":10.3,"h":10.9,"l":10.3,"c":10.5,"v":2630},{"d":"2023-06-07","o":10.3,"h":11.4,"l":10.2,"c":10.7,"v":1110},{"d":"2023-06-08","o":10.4,"h":11.25,"l":10.2,"c":10.4,"v":4100},{"d":"2023-06-09","o":10.3,"h":11.3,"l":10.3,"c":11.3,"v":760},{"d":"2023-06-12","o":11.8,"h":11.8,"l":10.5,"c":10.7,"v":1030},{"d":"2023-06-13","o":11,"h":11.85,"l":10.4,"c":11.4,"v":6070},{"d":"2023-06-14","o":11.1,"h":12.1,"l":11.1,"c":11.9,"v":910},{"d":"2023-06-15","o":12.2,"h":13.2,"l":11.1,"c":11.45,"v":7050},{"d":"2023-06-16","o":12.39,"h":13,"l":11.7,"c":11.91,"v":2110},{"d":"2023-06-20","o":12,"h":12.2,"l":10.4,"c":10.6,"v":7800},{"d":"2023-06-21","o":10.8,"h":11.4,"l":9.8,"c":10.7,"v":6820},{"d":"2023-06-22","o":10.5,"h":11.5,"l":10.5,"c":11.3,"v":640},{"d":"2023-06-23","o":11.3,"h":11.9,"l":11.3,"c":11.9,"v":380},{"d":"2023-06-26","o":12,"h":12.2,"l":11.4,"c":11.7,"v":1210},{"d":"2023-06-27","o":11.8,"h":12,"l":11.7,"c":11.7,"v":1370},{"d":"2023-06-28","o":12,"h":12,"l":11.4,"c":11.6,"v":1430},{"d":"2023-06-29","o":11.8,"h":12,"l":11.4,"c":11.8,"v":350},{"d":"2023-06-30","o":11.71,"h":11.85,"l":11.5,"c":11.7,"v":2040},{"d":"2023-07-03","o":12,"h":12,"l":11.6,"c":12,"v":440},{"d":"2023-07-05","o":12,"h":12,"l":11.6,"c":11.6,"v":4160},{"d":"2023-07-06","o":11.6,"h":11.6,"l":11.5,"c":11.5,"v":580},{"d":"2023-07-07","o":11.5,"h":11.5,"l":10.9,"c":11,"v":5280},{"d":"2023-07-10","o":11,"h":11,"l":10.4,"c":11,"v":2070},{"d":"2023-07-11","o":11.1,"h":11.9,"l":10.5,"c":11.3,"v":1140},{"d":"2023-07-12","o":12,"h":12,"l":10.5,"c":11,"v":1790},{"d":"2023-07-13","o":11.3,"h":11.5,"l":10.8,"c":11,"v":270},{"d":"2023-07-14","o":11.9,"h":12,"l":10.8,"c":10.8,"v":1560},{"d":"2023-07-17","o":10.8,"h":11.85,"l":9.5,"c":10.5,"v":9130},{"d":"2023-07-18","o":10.6,"h":10.6,"l":9.86,"c":10.1,"v":3080},{"d":"2023-07-19","o":10.6,"h":11.1,"l":10.1,"c":10.4,"v":2890},{"d":"2023-07-20","o":10.8,"h":11.5,"l":10.1,"c":10.8,"v":2900},{"d":"2023-07-21","o":11.8,"h":11.8,"l":11,"c":11.3,"v":1820},{"d":"2023-07-24","o":11.8,"h":11.8,"l":11.2,"c":11.3,"v":990},{"d":"2023-07-25","o":11.5,"h":11.9,"l":11,"c":11.6,"v":970},{"d":"2023-07-26","o":12,"h":12,"l":11,"c":11,"v":2310},{"d":"2023-07-27","o":11.2,"h":12,"l":10.8,"c":10.8,"v":860},{"d":"2023-07-28","o":11.48,"h":11.5,"l":10.8,"c":11.2,"v":370},{"d":"2023-07-31","o":11,"h":11.85,"l":10.8,"c":11.85,"v":1240},{"d":"2023-08-01","o":11.9,"h":11.9,"l":10.9,"c":11.6,"v":2130},{"d":"2023-08-02","o":11.83,"h":12,"l":10.9,"c":11,"v":2650},{"d":"2023-08-03","o":11.5,"h":11.8,"l":11.1,"c":11.3,"v":1390},{"d":"2023-08-04","o":11.2,"h":11.81,"l":11.2,"c":11.7,"v":150},{"d":"2023-08-07","o":11.8,"h":11.82,"l":11,"c":11,"v":4520},{"d":"2023-08-08","o":11.1,"h":11.8,"l":11,"c":11.3,"v":920},{"d":"2023-08-09","o":11.7,"h":11.7,"l":11.3,"c":11.3,"v":280},{"d":"2023-08-10","o":11.7,"h":11.7,"l":11.3,"c":11.3,"v":890},{"d":"2023-08-11","o":11.3,"h":11.86,"l":11.3,"c":11.3,"v":360},{"d":"2023-08-14","o":11.5,"h":12,"l":11.1,"c":11.3,"v":720},{"d":"2023-08-15","o":11.4,"h":11.5,"l":11.1,"c":11.2,"v":220},{"d":"2023-08-16","o":11.2,"h":11.6,"l":11.2,"c":11.2,"v":2320},{"d":"2023-08-17","o":11.6,"h":11.8,"l":11.1,"c":11.3,"v":2450},{"d":"2023-08-18","o":11.4,"h":11.8,"l":11.1,"c":11.4,"v":320},{"d":"2023-08-21","o":11.7,"h":12,"l":11.2,"c":11.4,"v":11210},{"d":"2023-08-22","o":11.4,"h":11.8,"l":10.4,"c":10.8,"v":3540},{"d":"2023-08-23","o":10.9,"h":10.9,"l":9.7,"c":9.7,"v":5540},{"d":"2023-08-24","o":10,"h":10.3,"l":9.3,"c":9.3,"v":3710},{"d":"2023-08-25","o":9.4,"h":10.2,"l":9.4,"c":9.4,"v":420},{"d":"2023-08-28","o":10,"h":10,"l":9.4,"c":9.5,"v":2140},{"d":"2023-08-29","o":9.8,"h":10.4,"l":9.3,"c":9.3,"v":1460},{"d":"2023-08-30","o":9.53,"h":10.2,"l":9,"c":10,"v":780},{"d":"2023-08-31","o":9.7,"h":10,"l":8.5,"c":8.9,"v":5140},{"d":"2023-09-01","o":9,"h":9,"l":7.8,"c":8.09,"v":4990},{"d":"2023-09-05","o":8.21,"h":8.88,"l":8.2,"c":8.3,"v":950},{"d":"2023-09-06","o":8.5,"h":9.5,"l":8,"c":8.93,"v":6750},{"d":"2023-09-07","o":8.9,"h":9.4,"l":8.3,"c":8.4,"v":3330},{"d":"2023-09-08","o":8.48,"h":9.09,"l":8.4,"c":8.55,"v":1200},{"d":"2023-09-11","o":8.4,"h":9.1,"l":7.8,"c":7.8,"v":2470},{"d":"2023-09-12","o":8.19,"h":9,"l":7.8,"c":8.6,"v":560},{"d":"2023-09-13","o":8.51,"h":8.9,"l":7.72,"c":8.9,"v":240},{"d":"2023-09-14","o":8.4,"h":8.82,"l":7.8,"c":8.54,"v":500},{"d":"2023-09-15","o":8.54,"h":8.9,"l":7.8,"c":8.41,"v":1540},{"d":"2023-09-18","o":8.7,"h":8.9,"l":7.84,"c":8.44,"v":550},{"d":"2023-09-19","o":8.9,"h":9,"l":7.9,"c":8.8,"v":1160},{"d":"2023-09-20","o":9,"h":9,"l":8,"c":8,"v":1730},{"d":"2023-09-21","o":8.1,"h":8.1,"l":6.5,"c":6.5,"v":11520},{"d":"2023-09-22","o":7.9,"h":7.9,"l":6.3,"c":6.7,"v":2960},{"d":"2023-09-25","o":7.04,"h":7.48,"l":6.7,"c":6.7,"v":810},{"d":"2023-09-26","o":7.5,"h":7.5,"l":6.8,"c":7.15,"v":350},{"d":"2023-09-27","o":6.69,"h":7.5,"l":6.69,"c":7.01,"v":410},{"d":"2023-09-28","o":6.69,"h":7.4,"l":6.51,"c":6.52,"v":1580},{"d":"2023-09-29","o":7.04,"h":7.3,"l":6.81,"c":6.81,"v":1410},{"d":"2023-10-02","o":7.2,"h":7.6,"l":7.2,"c":7.2,"v":130},{"d":"2023-10-03","o":7.5,"h":7.5,"l":6.74,"c":7.11,"v":780},{"d":"2023-10-04","o":7.1,"h":7.4,"l":6.65,"c":7.4,"v":1830},{"d":"2023-10-05","o":7.5,"h":7.5,"l":7.03,"c":7.2,"v":1110},{"d":"2023-10-06","o":7.15,"h":7.49,"l":7,"c":7,"v":1060},{"d":"2023-10-09","o":7.5,"h":7.65,"l":7.01,"c":7.5,"v":260},{"d":"2023-10-10","o":7.5,"h":7.5,"l":7.28,"c":7.5,"v":340},{"d":"2023-10-11","o":7.5,"h":7.5,"l":7,"c":7,"v":1570},{"d":"2023-10-12","o":7,"h":8.15,"l":7,"c":8.15,"v":640},{"d":"2023-10-13","o":7.75,"h":8.47,"l":7.75,"c":8.23,"v":500},{"d":"2023-10-16","o":7.78,"h":10.09,"l":7.78,"c":9.5,"v":2930},{"d":"2023-10-17","o":9.8,"h":9.9,"l":9.5,"c":9.5,"v":2210},{"d":"2023-10-18","o":9.9,"h":10.3,"l":9.9,"c":9.9,"v":920},{"d":"2023-10-19","o":9.9,"h":10.3,"l":9.9,"c":9.9,"v":1510},{"d":"2023-10-20","o":10,"h":10.3,"l":9.5,"c":9.6,"v":1990},{"d":"2023-10-23","o":10,"h":10.2,"l":9.65,"c":10,"v":1850},{"d":"2023-10-24","o":10,"h":10.3,"l":9.8,"c":9.8,"v":2500},{"d":"2023-10-25","o":11,"h":11,"l":9.8,"c":9.8,"v":1310},{"d":"2023-10-26","o":9.9,"h":10,"l":9.5,"c":9.5,"v":1100},{"d":"2023-10-27","o":10,"h":10.9,"l":9.5,"c":10.7,"v":3700},{"d":"2023-10-30","o":10.8,"h":11,"l":10,"c":10.35,"v":2370},{"d":"2023-10-31","o":10.1,"h":10.1,"l":8,"c":8.7,"v":5550},{"d":"2023-11-01","o":8,"h":9,"l":7.5,"c":8.13,"v":3880},{"d":"2023-11-02","o":7.92,"h":9.8,"l":7.7,"c":9.39,"v":1280},{"d":"2023-11-03","o":9.2,"h":9.3,"l":8.2,"c":9.02,"v":600},{"d":"2023-11-06","o":9.3,"h":9.8,"l":8.3,"c":8.4,"v":1790},{"d":"2023-11-07","o":8.86,"h":9.5,"l":8.2,"c":8.86,"v":3990},{"d":"2023-11-08","o":9.5,"h":10,"l":9,"c":9.1,"v":3580},{"d":"2023-11-09","o":9.31,"h":9.5,"l":9,"c":9,"v":1910},{"d":"2023-11-10","o":9.27,"h":9.66,"l":8.5,"c":9.2,"v":2550},{"d":"2023-11-13","o":9.3,"h":10.2,"l":9.3,"c":9.65,"v":3500},{"d":"2023-11-14","o":10,"h":10,"l":9.2,"c":9.83,"v":1480},{"d":"2023-11-15","o":10,"h":12.5,"l":10,"c":10,"v":4230},{"d":"2023-11-16","o":10,"h":11.3,"l":10,"c":10.4,"v":2140},{"d":"2023-11-17","o":10.9,"h":12.5,"l":10.5,"c":11.7,"v":6770},{"d":"2023-11-20","o":12.9,"h":16.5,"l":12.6,"c":15.8,"v":27530},{"d":"2023-11-21","o":21.4,"h":34.9,"l":21,"c":31.1,"v":5774080},{"d":"2023-11-22","o":26.4,"h":31,"l":23.3,"c":26.5,"v":621850},{"d":"2023-11-24","o":26.7,"h":28.5,"l":26.6,"c":28.1,"v":93350},{"d":"2023-11-27","o":26.7,"h":27.01,"l":22.6,"c":23.7,"v":80430},{"d":"2023-11-28","o":22.6,"h":22.69,"l":20.5,"c":21.1,"v":35440},{"d":"2023-11-29","o":20.5,"h":22.8,"l":20.02,"c":21.9,"v":31440},{"d":"2023-11-30","o":22.1,"h":24.5,"l":22,"c":23.8,"v":16410},{"d":"2023-12-01","o":23.3,"h":23.8,"l":22.5,"c":23,"v":5390},{"d":"2023-12-04","o":22.2,"h":23.3,"l":21.4,"c":22.4,"v":10760},{"d":"2023-12-05","o":21.7,"h":21.7,"l":19.9,"c":20,"v":12320},{"d":"2023-12-06","o":20,"h":20.1,"l":17.6,"c":19,"v":16070},{"d":"2023-12-07","o":18.5,"h":18.6,"l":13.5,"c":14.1,"v":29630},{"d":"2023-12-08","o":14.1,"h":14.8,"l":13.5,"c":13.5,"v":7120},{"d":"2023-12-11","o":13.2,"h":14.2,"l":7.95,"c":8.62,"v":97940},{"d":"2023-12-12","o":9.3,"h":9.6,"l":8.5,"c":9.09,"v":23790},{"d":"2023-12-13","o":8.63,"h":9.6,"l":8.2,"c":9.4,"v":16270},{"d":"2023-12-14","o":9.8,"h":9.95,"l":9.1,"c":9.5,"v":14840},{"d":"2023-12-15","o":9.1,"h":9.85,"l":9,"c":9.4,"v":6420},{"d":"2023-12-18","o":9.69,"h":10.5,"l":9.1,"c":10.2,"v":23410},{"d":"2023-12-19","o":10.2,"h":11.1,"l":10,"c":10.6,"v":50260},{"d":"2023-12-20","o":10.8,"h":10.9,"l":9,"c":9,"v":29240},{"d":"2023-12-21","o":9.73,"h":9.75,"l":8.5,"c":8.5,"v":17080},{"d":"2023-12-22","o":8.35,"h":9.49,"l":8.35,"c":8.9,"v":3860},{"d":"2023-12-26","o":10.6,"h":10.6,"l":9.14,"c":9.73,"v":5300},{"d":"2023-12-27","o":9.9,"h":10.1,"l":9.35,"c":9.8,"v":3650},{"d":"2023-12-28","o":9.8,"h":11,"l":9.14,"c":10.6,"v":22310},{"d":"2023-12-29","o":10.7,"h":10.8,"l":10.3,"c":10.4,"v":4020},{"d":"2024-01-02","o":9.91,"h":10.8,"l":9.91,"c":10.8,"v":2850},{"d":"2024-01-03","o":10.3,"h":10.8,"l":10.2,"c":10.5,"v":1310},{"d":"2024-01-04","o":10.4,"h":10.5,"l":9.81,"c":10.2,"v":4170},{"d":"2024-01-05","o":10,"h":10.8,"l":10,"c":10.6,"v":2590},{"d":"2024-01-08","o":10.8,"h":11.5,"l":10.4,"c":10.8,"v":5470},{"d":"2024-01-09","o":11.6,"h":11.62,"l":10.55,"c":10.8,"v":1450},{"d":"2024-01-10","o":11.4,"h":11.5,"l":10.64,"c":10.9,"v":2240},{"d":"2024-01-11","o":12.9,"h":12.9,"l":10.5,"c":10.5,"v":4640},{"d":"2024-01-12","o":10.5,"h":11.3,"l":10.5,"c":10.9,"v":1720},{"d":"2024-01-16","o":11,"h":11.3,"l":10.8,"c":10.8,"v":1130},{"d":"2024-01-17","o":10.5,"h":10.92,"l":10.5,"c":10.6,"v":780},{"d":"2024-01-18","o":10.4,"h":10.9,"l":10.2,"c":10.6,"v":1370},{"d":"2024-01-19","o":10.8,"h":10.9,"l":10.2,"c":10.7,"v":2450},{"d":"2024-01-22","o":11,"h":11.1,"l":10.5,"c":10.8,"v":1150},{"d":"2024-01-23","o":11.2,"h":11.2,"l":10.66,"c":11,"v":480},{"d":"2024-01-24","o":10.7,"h":10.9,"l":10.2,"c":10.4,"v":2420},{"d":"2024-01-25","o":10.81,"h":11.1,"l":10.4,"c":10.9,"v":740},{"d":"2024-01-26","o":10.4,"h":11,"l":10.4,"c":10.4,"v":920},{"d":"2024-01-29","o":10.4,"h":10.9,"l":10.4,"c":10.7,"v":1580},{"d":"2024-01-30","o":10.4,"h":10.73,"l":10,"c":10.2,"v":2500},{"d":"2024-01-31","o":10.1,"h":10.4,"l":10,"c":10.3,"v":1090},{"d":"2024-02-01","o":10,"h":10.4,"l":9.5,"c":9.6,"v":2680},{"d":"2024-02-02","o":9.9,"h":10.1,"l":9.75,"c":9.75,"v":760},{"d":"2024-02-05","o":9.5,"h":9.9,"l":9.5,"c":9.5,"v":1290},{"d":"2024-02-06","o":9.5,"h":10,"l":9.5,"c":9.74,"v":840},{"d":"2024-02-07","o":10.1,"h":10.1,"l":9.4,"c":9.5,"v":1970},{"d":"2024-02-08","o":9.86,"h":10,"l":9.4,"c":9.64,"v":660},{"d":"2024-02-09","o":9.4,"h":10,"l":9.4,"c":9.87,"v":700},{"d":"2024-02-12","o":9.9,"h":10.3,"l":9.87,"c":9.87,"v":1020},{"d":"2024-02-13","o":9.6,"h":9.8,"l":9.4,"c":9.8,"v":340},{"d":"2024-02-14","o":9.6,"h":10,"l":9.4,"c":9.6,"v":1160},{"d":"2024-02-15","o":10,"h":10,"l":9.6,"c":9.6,"v":300},{"d":"2024-02-16","o":9.5,"h":9.9,"l":9.5,"c":9.7,"v":270},{"d":"2024-02-20","o":9.8,"h":9.9,"l":9.4,"c":9.4,"v":1400},{"d":"2024-02-21","o":9.7,"h":9.8,"l":9.4,"c":9.8,"v":500},{"d":"2024-02-22","o":9.79,"h":9.79,"l":9.5,"c":9.71,"v":920},{"d":"2024-02-23","o":9.7,"h":9.8,"l":9.6,"c":9.7,"v":870},{"d":"2024-02-26","o":9.8,"h":9.8,"l":9.6,"c":9.7,"v":380},{"d":"2024-02-27","o":9.7,"h":9.7,"l":9.41,"c":9.55,"v":2380},{"d":"2024-02-28","o":9.55,"h":9.55,"l":9.45,"c":9.5,"v":1170},{"d":"2024-02-29","o":9.45,"h":9.6,"l":9.45,"c":9.51,"v":640},{"d":"2024-03-01","o":9.41,"h":9.6,"l":9.1,"c":9.25,"v":6200},{"d":"2024-03-04","o":9.3,"h":9.51,"l":9.1,"c":9.33,"v":1240},{"d":"2024-03-05","o":9.5,"h":9.5,"l":9.21,"c":9.3,"v":430},{"d":"2024-03-06","o":9.24,"h":9.5,"l":9.24,"c":9.45,"v":760},{"d":"2024-03-07","o":9.3,"h":10.5,"l":9.2,"c":10.4,"v":12330},{"d":"2024-03-08","o":10.1,"h":10.1,"l":9.2,"c":9.6,"v":4350},{"d":"2024-03-11","o":9.4,"h":9.88,"l":9,"c":9.5,"v":1960},{"d":"2024-03-12","o":9.1,"h":10,"l":9.01,"c":9.9,"v":5010},{"d":"2024-03-13","o":9.5,"h":10,"l":9.4,"c":9.95,"v":760},{"d":"2024-03-14","o":9.99,"h":10,"l":9.35,"c":9.89,"v":750},{"d":"2024-03-15","o":9.7,"h":12.8,"l":9.6,"c":11.09,"v":31870},{"d":"2024-03-18","o":11.4,"h":12.05,"l":11.4,"c":11.4,"v":7810},{"d":"2024-03-19","o":11.3,"h":11.9,"l":9,"c":10,"v":21210},{"d":"2024-03-20","o":10,"h":19.3,"l":10,"c":15.9,"v":1137690},{"d":"2024-03-21","o":15.7,"h":22,"l":14.9,"c":18.1,"v":297190},{"d":"2024-03-22","o":19.9,"h":21.8,"l":16.4,"c":17.4,"v":111170},{"d":"2024-03-25","o":17.9,"h":18.9,"l":16,"c":17.5,"v":46100},{"d":"2024-03-26","o":17.5,"h":20.4,"l":17.15,"c":20,"v":33960},{"d":"2024-03-27","o":20,"h":20,"l":17.5,"c":18.2,"v":18980},{"d":"2024-03-28","o":18.1,"h":20,"l":18.1,"c":19.7,"v":32070},{"d":"2024-04-01","o":19.1,"h":21.5,"l":18.6,"c":19.5,"v":31450},{"d":"2024-04-02","o":20.2,"h":22.7,"l":16,"c":18,"v":227130},{"d":"2024-04-03","o":17,"h":17.09,"l":9.3,"c":9.99,"v":191810},{"d":"2024-04-04","o":10.2,"h":11.8,"l":10,"c":10.9,"v":52300},{"d":"2024-04-05","o":10.6,"h":13,"l":10.3,"c":11.6,"v":34330},{"d":"2024-04-08","o":11.7,"h":11.99,"l":10.6,"c":11.2,"v":117150},{"d":"2024-04-09","o":12.1,"h":14.4,"l":12.1,"c":13.3,"v":369940},{"d":"2024-04-10","o":12.4,"h":13.2,"l":11.2,"c":13,"v":42420},{"d":"2024-04-11","o":13,"h":13,"l":11.5,"c":12.6,"v":27880},{"d":"2024-04-12","o":12,"h":12.36,"l":11.6,"c":12.2,"v":13810},{"d":"2024-04-15","o":11.9,"h":12.9,"l":11.7,"c":12.7,"v":40640},{"d":"2024-04-16","o":12.4,"h":12.9,"l":12,"c":12.7,"v":26840},{"d":"2024-04-17","o":12.6,"h":12.8,"l":12.3,"c":12.7,"v":4140},{"d":"2024-04-18","o":12.4,"h":12.7,"l":12.2,"c":12.4,"v":6650},{"d":"2024-04-19","o":12.7,"h":12.7,"l":12.1,"c":12.1,"v":4680},{"d":"2024-04-22","o":12.1,"h":12.3,"l":11.7,"c":12.1,"v":3760},{"d":"2024-04-23","o":11.9,"h":12.1,"l":11.5,"c":11.9,"v":4980},{"d":"2024-04-24","o":11.7,"h":11.9,"l":11.1,"c":11.6,"v":8190},{"d":"2024-04-25","o":11.3,"h":11.3,"l":10.3,"c":11.1,"v":11700},{"d":"2024-04-26","o":11.07,"h":11.5,"l":10.9,"c":11.3,"v":2680},{"d":"2024-04-29","o":11.4,"h":11.5,"l":11,"c":11.1,"v":3020},{"d":"2024-04-30","o":11,"h":11.3,"l":10.8,"c":10.9,"v":5100},{"d":"2024-05-01","o":10.8,"h":11.3,"l":10.7,"c":11,"v":6810},{"d":"2024-05-02","o":10.7,"h":11.2,"l":10.5,"c":10.8,"v":3590},{"d":"2024-05-03","o":10.8,"h":11.1,"l":10.7,"c":11,"v":3170},{"d":"2024-05-06","o":10.9,"h":11.2,"l":10.5,"c":10.7,"v":4090},{"d":"2024-05-07","o":10.6,"h":10.9,"l":10.6,"c":10.85,"v":1670},{"d":"2024-05-08","o":10.7,"h":10.8,"l":10.5,"c":10.6,"v":4690},{"d":"2024-05-09","o":10.8,"h":10.9,"l":10.5,"c":10.9,"v":1550},{"d":"2024-05-10","o":10.9,"h":11.3,"l":10.8,"c":11.1,"v":3080},{"d":"2024-05-13","o":11.1,"h":11.5,"l":10.7,"c":10.8,"v":5820},{"d":"2024-05-14","o":10.9,"h":10.9,"l":10.6,"c":10.8,"v":4590},{"d":"2024-05-15","o":11.1,"h":11.1,"l":10.5,"c":10.51,"v":5850},{"d":"2024-05-16","o":10.5,"h":10.9,"l":10.5,"c":10.6,"v":3660},{"d":"2024-05-17","o":10.7,"h":10.8,"l":10.1,"c":10.4,"v":3880},{"d":"2024-05-20","o":10.1,"h":10.85,"l":10.01,"c":10.6,"v":3350},{"d":"2024-05-21","o":10.7,"h":11.1,"l":10.3,"c":11,"v":2930},{"d":"2024-05-22","o":10.8,"h":11.5,"l":10.8,"c":11.02,"v":1970},{"d":"2024-05-23","o":11.4,"h":11.4,"l":10.91,"c":11.1,"v":960},{"d":"2024-05-24","o":11.3,"h":11.3,"l":10.9,"c":11.1,"v":470},{"d":"2024-05-28","o":11.3,"h":11.3,"l":10.74,"c":10.9,"v":1410},{"d":"2024-05-29","o":11,"h":11,"l":10.71,"c":10.8,"v":1200},{"d":"2024-05-30","o":10.9,"h":11.26,"l":10.75,"c":10.9,"v":5450},{"d":"2024-05-31","o":10.7,"h":11.2,"l":10.7,"c":11.05,"v":1980},{"d":"2024-06-03","o":11.4,"h":11.4,"l":10.8,"c":11,"v":1100},{"d":"2024-06-04","o":11.2,"h":11.2,"l":10.75,"c":10.8,"v":2820},{"d":"2024-06-05","o":10.8,"h":11,"l":10.8,"c":10.8,"v":1330},{"d":"2024-06-06","o":11,"h":11,"l":10.8,"c":11,"v":620},{"d":"2024-06-07","o":10.9,"h":11,"l":10.6,"c":10.6,"v":1460},{"d":"2024-06-10","o":9.8,"h":10.6,"l":9.8,"c":10.2,"v":5540},{"d":"2024-06-11","o":10.4,"h":10.4,"l":10,"c":10.2,"v":1700},{"d":"2024-06-12","o":10.4,"h":10.4,"l":9.9,"c":10.2,"v":4830},{"d":"2024-06-13","o":10.4,"h":10.4,"l":10.1,"c":10.3,"v":1210},{"d":"2024-06-14","o":10.2,"h":10.4,"l":10.2,"c":10.29,"v":400},{"d":"2024-06-17","o":10.1,"h":10.4,"l":10.1,"c":10.2,"v":690},{"d":"2024-06-18","o":10.2,"h":10.4,"l":10.2,"c":10.2,"v":630},{"d":"2024-06-20","o":10.3,"h":10.6,"l":10.2,"c":10.6,"v":3320},{"d":"2024-06-21","o":10.4,"h":10.9,"l":10.4,"c":10.58,"v":3030},{"d":"2024-06-24","o":10.5,"h":10.61,"l":10.2,"c":10.3,"v":2210},{"d":"2024-06-25","o":10.6,"h":10.7,"l":10.1,"c":10.3,"v":1030},{"d":"2024-06-26","o":10.2,"h":10.4,"l":10.1,"c":10.4,"v":1220},{"d":"2024-06-27","o":10.3,"h":10.7,"l":10.21,"c":10.6,"v":2390},{"d":"2024-06-28","o":10.7,"h":10.7,"l":10.49,"c":10.7,"v":1620},{"d":"2024-07-01","o":9.9,"h":10.65,"l":9.9,"c":10.45,"v":3650},{"d":"2024-07-02","o":10.3,"h":10.5,"l":10.2,"c":10.4,"v":310},{"d":"2024-07-03","o":10.3,"h":10.3,"l":9.85,"c":9.85,"v":2260},{"d":"2024-07-05","o":9.9,"h":9.9,"l":9.5,"c":9.79,"v":7680},{"d":"2024-07-08","o":9.7,"h":9.8,"l":9.4,"c":9.41,"v":5020},{"d":"2024-07-09","o":9.7,"h":10,"l":9.1,"c":9.1,"v":5450},{"d":"2024-07-10","o":9.86,"h":9.86,"l":9.3,"c":9.52,"v":660},{"d":"2024-07-11","o":9.8,"h":10.4,"l":9.8,"c":10,"v":4250},{"d":"2024-07-12","o":9.9,"h":10.2,"l":9.64,"c":9.88,"v":2620},{"d":"2024-07-15","o":9.88,"h":9.88,"l":9.63,"c":9.88,"v":370},{"d":"2024-07-16","o":9.9,"h":10,"l":9.6,"c":9.8,"v":900},{"d":"2024-07-17","o":9.5,"h":9.79,"l":9.5,"c":9.68,"v":2140},{"d":"2024-07-18","o":9.5,"h":9.7,"l":9.5,"c":9.6,"v":340},{"d":"2024-07-19","o":9.6,"h":9.63,"l":9.5,"c":9.63,"v":770},{"d":"2024-07-22","o":9.5,"h":9.94,"l":9.5,"c":9.7,"v":1200},{"d":"2024-07-23","o":9.6,"h":10.79,"l":9.5,"c":9.7,"v":2580},{"d":"2024-07-24","o":9.9,"h":10,"l":9.5,"c":9.6,"v":1320},{"d":"2024-07-25","o":9.63,"h":9.81,"l":9.6,"c":9.81,"v":1220},{"d":"2024-07-26","o":9.7,"h":10.12,"l":9.56,"c":9.78,"v":730},{"d":"2024-07-29","o":9.86,"h":9.86,"l":9.4,"c":9.66,"v":920},{"d":"2024-07-30","o":9.4,"h":9.8,"l":9.32,"c":9.7,"v":690},{"d":"2024-07-31","o":9.56,"h":9.79,"l":9.4,"c":9.5,"v":680},{"d":"2024-08-01","o":9.3,"h":9.7,"l":9.3,"c":9.7,"v":1160},{"d":"2024-08-02","o":9.3,"h":9.54,"l":9.22,"c":9.35,"v":2310},{"d":"2024-08-05","o":9,"h":9.73,"l":7.18,"c":8.9,"v":5410},{"d":"2024-08-06","o":8.9,"h":9.43,"l":8.7,"c":8.7,"v":470},{"d":"2024-08-07","o":8.5,"h":8.92,"l":8.2,"c":8.7,"v":1120},{"d":"2024-08-08","o":8.8,"h":8.8,"l":8.65,"c":8.8,"v":290},{"d":"2024-08-09","o":8.28,"h":9.2,"l":8.28,"c":9,"v":2490},{"d":"2024-08-12","o":8.4,"h":9.46,"l":8.4,"c":8.72,"v":330},{"d":"2024-08-13","o":8.6,"h":9.43,"l":8.52,"c":8.98,"v":140},{"d":"2024-08-14","o":9.3,"h":9.37,"l":8.5,"c":8.5,"v":1220},{"d":"2024-08-15","o":8.6,"h":9.46,"l":8.6,"c":9.1,"v":720},{"d":"2024-08-16","o":9.3,"h":9.3,"l":8.3,"c":8.32,"v":1260},{"d":"2024-08-19","o":8.7,"h":9,"l":8.5,"c":8.5,"v":1200},{"d":"2024-08-20","o":8.77,"h":8.98,"l":8.5,"c":8.5,"v":970},{"d":"2024-08-21","o":8.89,"h":9,"l":8.52,"c":8.52,"v":410},{"d":"2024-08-22","o":8.6,"h":8.98,"l":8.5,"c":8.6,"v":580},{"d":"2024-08-23","o":8.8,"h":9,"l":8.2,"c":8.81,"v":1610},{"d":"2024-08-26","o":9,"h":9,"l":8.5,"c":8.7,"v":490},{"d":"2024-08-27","o":8.6,"h":9,"l":8.6,"c":9,"v":1170},{"d":"2024-08-28","o":9.28,"h":9.28,"l":8.8,"c":9,"v":150},{"d":"2024-08-29","o":9.11,"h":9.31,"l":8.77,"c":8.77,"v":350},{"d":"2024-08-30","o":8.8,"h":9.3,"l":8.62,"c":8.77,"v":520},{"d":"2024-09-03","o":8.6,"h":9.24,"l":8.6,"c":8.63,"v":920},{"d":"2024-09-04","o":8.7,"h":8.7,"l":8.25,"c":8.3,"v":1190},{"d":"2024-09-05","o":9.11,"h":9.46,"l":8.29,"c":8.79,"v":1470},{"d":"2024-09-06","o":8.9,"h":8.99,"l":8.5,"c":8.6,"v":780},{"d":"2024-09-09","o":8.94,"h":9,"l":8.65,"c":8.65,"v":1170},{"d":"2024-09-10","o":8.65,"h":8.65,"l":8.3,"c":8.35,"v":1380},{"d":"2024-09-11","o":8.42,"h":8.42,"l":8.4,"c":8.4,"v":270},{"d":"2024-09-12","o":8.2,"h":8.88,"l":8.2,"c":8.3,"v":560},{"d":"2024-09-13","o":8.84,"h":8.84,"l":8.3,"c":8.3,"v":1030},{"d":"2024-09-16","o":8.73,"h":8.75,"l":8.2,"c":8.58,"v":1930},{"d":"2024-09-17","o":8.8,"h":8.8,"l":8.3,"c":8.8,"v":1230},{"d":"2024-09-18","o":8.79,"h":8.79,"l":8.4,"c":8.79,"v":350},{"d":"2024-09-19","o":8.31,"h":8.75,"l":8.3,"c":8.75,"v":1700},{"d":"2024-09-20","o":8.35,"h":8.7,"l":8.3,"c":8.6,"v":1000},{"d":"2024-09-23","o":8.6,"h":8.6,"l":8.21,"c":8.21,"v":1420},{"d":"2024-09-24","o":8.6,"h":8.8,"l":8.3,"c":8.8,"v":940},{"d":"2024-09-25","o":8.8,"h":8.8,"l":8.38,"c":8.75,"v":870},{"d":"2024-09-26","o":8.8,"h":8.8,"l":8.59,"c":8.59,"v":590},{"d":"2024-09-27","o":8.4,"h":8.6,"l":8.4,"c":8.4,"v":1270},{"d":"2024-09-30","o":8.5,"h":8.5,"l":7.55,"c":8.5,"v":8890},{"d":"2024-10-01","o":7.6,"h":8.51,"l":7.6,"c":8.36,"v":1300},{"d":"2024-10-02","o":8.2,"h":8.5,"l":8.15,"c":8.15,"v":740},{"d":"2024-10-03","o":8,"h":8.65,"l":7.9,"c":7.99,"v":910},{"d":"2024-10-04","o":7.9,"h":8.68,"l":7.9,"c":8.68,"v":700},{"d":"2024-10-07","o":8.59,"h":8.59,"l":7.9,"c":8.32,"v":1720},{"d":"2024-10-08","o":8.4,"h":8.4,"l":8.08,"c":8.15,"v":1170},{"d":"2024-10-09","o":8.15,"h":8.15,"l":8,"c":8,"v":600},{"d":"2024-10-10","o":8,"h":8.5,"l":7.7,"c":8.3,"v":3640},{"d":"2024-10-11","o":7.9,"h":8.4,"l":7.9,"c":8.3,"v":480},{"d":"2024-10-14","o":7.71,"h":8,"l":7.41,"c":7.99,"v":3970},{"d":"2024-10-15","o":7.4,"h":8.1,"l":7.4,"c":7.7,"v":3000},{"d":"2024-10-16","o":7.9,"h":8.14,"l":7.7,"c":7.87,"v":690},{"d":"2024-10-17","o":7.79,"h":7.9,"l":7.7,"c":7.9,"v":850},{"d":"2024-10-18","o":7.95,"h":8,"l":7.8,"c":8,"v":1880},{"d":"2024-10-21","o":7.9,"h":8.1,"l":7.9,"c":8.1,"v":1620},{"d":"2024-10-22","o":8.09,"h":8.1,"l":7.8,"c":7.9,"v":670},{"d":"2024-10-23","o":7.74,"h":8.1,"l":7.7,"c":8,"v":1370},{"d":"2024-10-24","o":8,"h":8.1,"l":8,"c":8.1,"v":530},{"d":"2024-10-25","o":8,"h":8.09,"l":7.9,"c":8,"v":510},{"d":"2024-10-28","o":8.19,"h":8.21,"l":7.7,"c":8,"v":1030},{"d":"2024-10-29","o":8,"h":8.04,"l":7.52,"c":7.61,"v":1030},{"d":"2024-10-30","o":7.77,"h":8,"l":7.5,"c":7.9,"v":480},{"d":"2024-10-31","o":7.98,"h":7.98,"l":7.6,"c":7.6,"v":1530},{"d":"2024-11-01","o":7.9,"h":7.9,"l":7.51,"c":7.56,"v":280},{"d":"2024-11-04","o":7.6,"h":7.98,"l":7.57,"c":7.61,"v":1220},{"d":"2024-11-05","o":7.7,"h":7.85,"l":7.5,"c":7.5,"v":1050},{"d":"2024-11-06","o":7.5,"h":7.7,"l":7.4,"c":7.5,"v":4620},{"d":"2024-11-07","o":7.4,"h":8,"l":7.1,"c":7.6,"v":4540},{"d":"2024-11-08","o":7.41,"h":7.7,"l":7.4,"c":7.59,"v":1100},{"d":"2024-11-11","o":7.45,"h":7.92,"l":7.2,"c":7.55,"v":3820},{"d":"2024-11-12","o":7.3,"h":7.98,"l":7.15,"c":7.6,"v":1110},{"d":"2024-11-13","o":7.6,"h":7.6,"l":7.42,"c":7.5,"v":1260},{"d":"2024-11-14","o":7.3,"h":7.7,"l":7.3,"c":7.6,"v":660},{"d":"2024-11-15","o":7.65,"h":7.77,"l":7.4,"c":7.4,"v":650},{"d":"2024-11-18","o":7.3,"h":7.68,"l":7.3,"c":7.68,"v":380},{"d":"2024-11-19","o":7.68,"h":7.9,"l":7.5,"c":7.9,"v":1690},{"d":"2024-11-20","o":7.8,"h":7.9,"l":7.1,"c":7.34,"v":2280},{"d":"2024-11-21","o":7.5,"h":7.7,"l":7.2,"c":7.2,"v":620},{"d":"2024-11-22","o":7.2,"h":7.7,"l":7.2,"c":7.69,"v":620},{"d":"2024-11-25","o":7.34,"h":7.7,"l":7,"c":7.3,"v":2720},{"d":"2024-11-26","o":7.36,"h":7.63,"l":7.2,"c":7.62,"v":680},{"d":"2024-11-27","o":7.6,"h":7.6,"l":7.33,"c":7.39,"v":2160},{"d":"2024-11-29","o":7.34,"h":7.6,"l":7.34,"c":7.43,"v":240},{"d":"2024-12-02","o":7.4,"h":7.5,"l":7.01,"c":7.2,"v":2370},{"d":"2024-12-03","o":7.3,"h":7.41,"l":7.15,"c":7.2,"v":800},{"d":"2024-12-04","o":7.11,"h":7.11,"l":6.41,"c":6.9,"v":5600},{"d":"2024-12-05","o":7.11,"h":7.26,"l":6.7,"c":6.84,"v":1620},{"d":"2024-12-06","o":6.87,"h":7,"l":6.7,"c":6.78,"v":1300},{"d":"2024-12-09","o":6.7,"h":7.53,"l":6.7,"c":7.26,"v":4990},{"d":"2024-12-10","o":7.4,"h":8.6,"l":7.2,"c":8.52,"v":345980},{"d":"2024-12-11","o":8.2,"h":9.4,"l":7.87,"c":8.13,"v":48220},{"d":"2024-12-12","o":7.88,"h":8.8,"l":7.84,"c":8.75,"v":13390},{"d":"2024-12-13","o":8.49,"h":8.49,"l":7.7,"c":8.15,"v":5460},{"d":"2024-12-16","o":8.4,"h":8.88,"l":7.72,"c":8.55,"v":34810},{"d":"2024-12-17","o":8.29,"h":8.4,"l":7.81,"c":8.4,"v":7750},{"d":"2024-12-18","o":8.2,"h":8.4,"l":7.9,"c":7.9,"v":4110},{"d":"2024-12-19","o":8.23,"h":8.23,"l":7.8,"c":7.83,"v":1840},{"d":"2024-12-20","o":7.8,"h":8.06,"l":7.61,"c":7.9,"v":4250},{"d":"2024-12-23","o":8,"h":8.3,"l":7.62,"c":7.66,"v":1070},{"d":"2024-12-24","o":7.61,"h":8,"l":7.61,"c":7.77,"v":420},{"d":"2024-12-26","o":7.7,"h":8.4,"l":7.51,"c":8,"v":5520},{"d":"2024-12-27","o":8.06,"h":8.25,"l":7.8,"c":7.92,"v":4560},{"d":"2024-12-30","o":7.89,"h":8.2,"l":7.65,"c":8.2,"v":6380},{"d":"2024-12-31","o":8.3,"h":8.3,"l":8,"c":8.24,"v":3650},{"d":"2025-01-02","o":8.4,"h":8.4,"l":8,"c":8,"v":1900},{"d":"2025-01-03","o":7.85,"h":8.2,"l":7.67,"c":7.8,"v":6390},{"d":"2025-01-06","o":8.3,"h":8.3,"l":7.51,"c":7.8,"v":2160},{"d":"2025-01-07","o":7.89,"h":8.15,"l":7.8,"c":8,"v":850},{"d":"2025-01-08","o":8,"h":8,"l":7.6,"c":7.78,"v":1880},{"d":"2025-01-10","o":7.8,"h":8,"l":7.8,"c":7.81,"v":510},{"d":"2025-01-13","o":7.9,"h":7.9,"l":6.2,"c":6.22,"v":37870},{"d":"2025-01-14","o":6.83,"h":7.8,"l":6.8,"c":7.5,"v":5690},{"d":"2025-01-15","o":7.5,"h":7.6,"l":6.85,"c":7.2,"v":5000},{"d":"2025-01-16","o":7.2,"h":7.5,"l":6.8,"c":6.8,"v":2620},{"d":"2025-01-17","o":7,"h":7.3,"l":6.6,"c":7,"v":4850},{"d":"2025-01-21","o":6.98,"h":7.5,"l":6.7,"c":6.9,"v":7280},{"d":"2025-01-22","o":7,"h":7.48,"l":6.8,"c":6.9,"v":4170},{"d":"2025-01-23","o":6.9,"h":7.18,"l":6.9,"c":7.01,"v":1390},{"d":"2025-01-24","o":7.1,"h":7.32,"l":7.1,"c":7.21,"v":1720},{"d":"2025-01-27","o":7.1,"h":7.28,"l":6.66,"c":7.03,"v":2150},{"d":"2025-01-28","o":6.99,"h":7,"l":6.7,"c":7,"v":1320},{"d":"2025-01-29","o":7,"h":7,"l":6.8,"c":6.9,"v":720},{"d":"2025-01-30","o":7.3,"h":7.3,"l":6.8,"c":6.98,"v":2260},{"d":"2025-01-31","o":6.8,"h":7.7,"l":6.8,"c":7.49,"v":2180},{"d":"2025-02-03","o":7.6,"h":7.6,"l":6.94,"c":7.1,"v":3000},{"d":"2025-02-04","o":7.32,"h":7.5,"l":6.91,"c":7.24,"v":1780},{"d":"2025-02-05","o":7,"h":7.02,"l":6.92,"c":7.02,"v":810},{"d":"2025-02-06","o":7.1,"h":7.2,"l":7,"c":7.04,"v":1380},{"d":"2025-02-07","o":7.5,"h":7.5,"l":7,"c":7.27,"v":1870},{"d":"2025-02-10","o":7.34,"h":7.5,"l":6.9,"c":7.4,"v":2220},{"d":"2025-02-11","o":7,"h":7.5,"l":6.95,"c":7,"v":1240},{"d":"2025-02-12","o":6.9,"h":7.2,"l":6.6,"c":6.9,"v":4100},{"d":"2025-02-13","o":6.9,"h":7.2,"l":6.3,"c":6.8,"v":3430},{"d":"2025-02-14","o":6.93,"h":7.18,"l":6.6,"c":6.9,"v":1290},{"d":"2025-02-18","o":7.2,"h":7.2,"l":6.81,"c":6.81,"v":960},{"d":"2025-02-19","o":6.9,"h":7.1,"l":6.81,"c":6.81,"v":1970},{"d":"2025-02-20","o":6.9,"h":7.1,"l":6.81,"c":7.01,"v":790},{"d":"2025-02-21","o":7,"h":7.1,"l":6.81,"c":6.85,"v":730},{"d":"2025-02-24","o":7.1,"h":7.1,"l":6.81,"c":6.95,"v":2140},{"d":"2025-02-25","o":7,"h":7.1,"l":6.93,"c":7,"v":1200},{"d":"2025-02-26","o":7,"h":7.2,"l":6.99,"c":7.05,"v":1160},{"d":"2025-02-27","o":6.9,"h":7.19,"l":6.81,"c":6.81,"v":920},{"d":"2025-02-28","o":6.8,"h":7,"l":6.8,"c":6.9,"v":1030},{"d":"2025-03-03","o":6.9,"h":7,"l":6.8,"c":6.95,"v":780},{"d":"2025-03-04","o":6.8,"h":6.89,"l":6.6,"c":6.6,"v":1370},{"d":"2025-03-05","o":6.9,"h":6.9,"l":6.5,"c":6.8,"v":900},{"d":"2025-03-06","o":6.51,"h":6.75,"l":6.15,"c":6.7,"v":3760},{"d":"2025-03-07","o":6.61,"h":6.7,"l":6.33,"c":6.6,"v":740},{"d":"2025-03-10","o":6.21,"h":7.2,"l":6.2,"c":7,"v":2850},{"d":"2025-03-11","o":6.4,"h":7.19,"l":6.4,"c":6.52,"v":420},{"d":"2025-03-12","o":7.37,"h":7.58,"l":6.63,"c":6.7,"v":1450},{"d":"2025-03-13","o":7.19,"h":7.19,"l":6.7,"c":7,"v":2290},{"d":"2025-03-14","o":6.85,"h":6.85,"l":6.49,"c":6.76,"v":580},{"d":"2025-03-17","o":6.9,"h":6.9,"l":6.15,"c":6.31,"v":2920},{"d":"2025-03-18","o":6.78,"h":7.5,"l":6.53,"c":6.99,"v":2770},{"d":"2025-03-19","o":6.7,"h":7.6,"l":6.1,"c":6.8,"v":4530},{"d":"2025-03-20","o":6.87,"h":6.93,"l":6.87,"c":6.9,"v":950},{"d":"2025-03-21","o":6.9,"h":7,"l":6.72,"c":6.72,"v":500},{"d":"2025-03-24","o":6.53,"h":7.5,"l":6.16,"c":7.2,"v":7670},{"d":"2025-03-25","o":7.6,"h":7.6,"l":7.1,"c":7.2,"v":2180},{"d":"2025-03-26","o":7.1,"h":7.34,"l":7.1,"c":7.1,"v":15390},{"d":"2025-03-27","o":7.5,"h":7.5,"l":7.1,"c":7.2,"v":1410},{"d":"2025-03-28","o":7.5,"h":7.5,"l":7.1,"c":7.1,"v":590},{"d":"2025-03-31","o":6.5,"h":6.82,"l":6.5,"c":6.66,"v":500},{"d":"2025-04-01","o":7.04,"h":7.04,"l":6.41,"c":6.6,"v":1940},{"d":"2025-04-02","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":100},{"d":"2025-04-03","o":6.47,"h":7,"l":6.37,"c":6.37,"v":2610},{"d":"2025-04-04","o":6.23,"h":6.4,"l":6.1,"c":6.1,"v":580},{"d":"2025-04-07","o":5.74,"h":6.35,"l":5.7,"c":5.72,"v":1590},{"d":"2025-04-08","o":5.7,"h":5.84,"l":5.6,"c":5.7,"v":1760},{"d":"2025-04-09","o":5.51,"h":5.98,"l":5.5,"c":5.9,"v":4970},{"d":"2025-04-10","o":5.9,"h":6.01,"l":5.9,"c":5.9,"v":420},{"d":"2025-04-11","o":5.81,"h":5.81,"l":5.63,"c":5.63,"v":100},{"d":"2025-04-14","o":6.1,"h":6.1,"l":5.6,"c":5.65,"v":2450},{"d":"2025-04-15","o":5.9,"h":5.9,"l":5.5,"c":5.6,"v":1420},{"d":"2025-04-16","o":5.5,"h":5.88,"l":5.5,"c":5.87,"v":270},{"d":"2025-04-17","o":5.79,"h":5.79,"l":5.5,"c":5.65,"v":170},{"d":"2025-04-21","o":5.82,"h":5.88,"l":5.5,"c":5.5,"v":640},{"d":"2025-04-22","o":5.87,"h":5.97,"l":5.5,"c":5.85,"v":1090},{"d":"2025-04-23","o":5.9,"h":6.39,"l":5.55,"c":5.59,"v":1950},{"d":"2025-04-24","o":6.5,"h":6.5,"l":5.52,"c":6.4,"v":550},{"d":"2025-04-25","o":6.4,"h":6.4,"l":6.25,"c":6.4,"v":800},{"d":"2025-04-28","o":6.1,"h":6.4,"l":6.1,"c":6.4,"v":250},{"d":"2025-04-29","o":6.4,"h":6.4,"l":6.1,"c":6.4,"v":460},{"d":"2025-04-30","o":6.18,"h":6.48,"l":6.1,"c":6.28,"v":250},{"d":"2025-05-01","o":6.5,"h":6.5,"l":6.28,"c":6.5,"v":280},{"d":"2025-05-02","o":6.5,"h":6.5,"l":6.05,"c":6.15,"v":710},{"d":"2025-05-05","o":6.01,"h":6.01,"l":5.85,"c":6,"v":300},{"d":"2025-05-06","o":6.2,"h":6.2,"l":6.1,"c":6.1,"v":190},{"d":"2025-05-07","o":6.1,"h":6.5,"l":4.24,"c":5.1,"v":4350},{"d":"2025-05-08","o":5.51,"h":6.3,"l":5.3,"c":5.8,"v":1120},{"d":"2025-05-09","o":6,"h":6,"l":5.5,"c":5.5,"v":1390},{"d":"2025-05-12","o":5.9,"h":5.99,"l":5.1,"c":5.6,"v":3530},{"d":"2025-05-13","o":5.8,"h":5.9,"l":5.32,"c":5.33,"v":4620},{"d":"2025-05-14","o":5.4,"h":5.5,"l":5.34,"c":5.5,"v":640},{"d":"2025-05-15","o":5.77,"h":5.85,"l":5.75,"c":5.85,"v":1260},{"d":"2025-05-16","o":5.9,"h":5.9,"l":5.4,"c":5.9,"v":380},{"d":"2025-05-19","o":5.58,"h":5.82,"l":5.5,"c":5.63,"v":2020},{"d":"2025-05-20","o":5.63,"h":5.63,"l":5.03,"c":5.35,"v":2100},{"d":"2025-05-21","o":5.7,"h":5.7,"l":5.1,"c":5.2,"v":410},{"d":"2025-05-22","o":5.35,"h":5.48,"l":5.3,"c":5.3,"v":450},{"d":"2025-05-23","o":5.6,"h":5.6,"l":5.31,"c":5.6,"v":180},{"d":"2025-05-27","o":5.6,"h":5.6,"l":5.11,"c":5.5,"v":250},{"d":"2025-05-28","o":5.45,"h":5.6,"l":5.12,"c":5.6,"v":410},{"d":"2025-05-29","o":5.69,"h":5.8,"l":5.1,"c":5.6,"v":870},{"d":"2025-05-30","o":5.8,"h":5.9,"l":5.74,"c":5.8,"v":450},{"d":"2025-06-02","o":6.5,"h":6.5,"l":5.7,"c":5.75,"v":660},{"d":"2025-06-03","o":5.9,"h":5.9,"l":5.53,"c":5.8,"v":680},{"d":"2025-06-04","o":5.6,"h":5.9,"l":5.6,"c":5.73,"v":490},{"d":"2025-06-05","o":5.9,"h":5.9,"l":5.29,"c":5.4,"v":2500},{"d":"2025-06-06","o":5.6,"h":5.9,"l":5.19,"c":5.43,"v":5630},{"d":"2025-06-09","o":5.42,"h":5.42,"l":5.15,"c":5.37,"v":1500},{"d":"2025-06-10","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":940},{"d":"2025-06-11","o":5.33,"h":5.33,"l":5.2,"c":5.2,"v":380},{"d":"2025-06-12","o":5.2,"h":5.2,"l":4.74,"c":4.92,"v":1440},{"d":"2025-06-13","o":5,"h":5,"l":4.7,"c":4.75,"v":1880},{"d":"2025-06-16","o":5,"h":5.28,"l":5,"c":5.1,"v":1240},{"d":"2025-06-17","o":5,"h":5.18,"l":5,"c":5,"v":520},{"d":"2025-06-18","o":5,"h":5.18,"l":5,"c":5,"v":280},{"d":"2025-06-20","o":5.18,"h":5.18,"l":5,"c":5,"v":360},{"d":"2025-06-23","o":5.07,"h":5.09,"l":5,"c":5,"v":2520},{"d":"2025-06-24","o":5.09,"h":5.18,"l":5,"c":5.18,"v":390},{"d":"2025-06-25","o":5,"h":5.18,"l":5,"c":5.18,"v":250},{"d":"2025-06-26","o":5,"h":5.16,"l":4.73,"c":4.8,"v":2110},{"d":"2025-06-27","o":4.8,"h":5.22,"l":4.8,"c":5.01,"v":750},{"d":"2025-06-30","o":5.01,"h":5.2,"l":4.8,"c":4.85,"v":530},{"d":"2025-07-01","o":5.1,"h":5.1,"l":4.99,"c":4.99,"v":170},{"d":"2025-07-02","o":5.02,"h":5.02,"l":4.8,"c":4.8,"v":3170},{"d":"2025-07-03","o":4.94,"h":5.2,"l":4.8,"c":5,"v":520},{"d":"2025-07-07","o":4.9,"h":4.9,"l":4.88,"c":4.88,"v":780},{"d":"2025-07-08","o":5,"h":5,"l":4.8,"c":4.93,"v":1850},{"d":"2025-07-09","o":4.82,"h":5,"l":4.8,"c":4.98,"v":1590},{"d":"2025-07-10","o":4.81,"h":4.98,"l":4.8,"c":4.94,"v":2190},{"d":"2025-07-11","o":4.9,"h":4.98,"l":4.81,"c":4.81,"v":1150},{"d":"2025-07-14","o":4.81,"h":6.5,"l":4.81,"c":5.35,"v":38770},{"d":"2025-07-15","o":5,"h":5.66,"l":4.91,"c":5.02,"v":5210},{"d":"2025-07-16","o":4.92,"h":5.34,"l":4.7,"c":5.07,"v":7580},{"d":"2025-07-17","o":4.94,"h":5.85,"l":4.92,"c":5.85,"v":2030},{"d":"2025-07-18","o":5.6,"h":5.6,"l":4.8,"c":4.86,"v":3770},{"d":"2025-07-21","o":4.8,"h":4.97,"l":4.8,"c":4.85,"v":257950},{"d":"2025-07-22","o":5,"h":5.1,"l":4.57,"c":4.99,"v":46390},{"d":"2025-07-23","o":4.75,"h":5,"l":4.36,"c":4.5,"v":10730},{"d":"2025-07-24","o":4.5,"h":4.7,"l":4.4,"c":4.66,"v":3780},{"d":"2025-07-25","o":4.55,"h":4.75,"l":4.45,"c":4.51,"v":1264770},{"d":"2025-07-28","o":6.1,"h":7.05,"l":5.8,"c":6.34,"v":3655520},{"d":"2025-07-29","o":5.5,"h":6.77,"l":5.04,"c":5.4,"v":284760},{"d":"2025-07-30","o":5,"h":5.45,"l":4,"c":4.06,"v":110950},{"d":"2025-07-31","o":3.98,"h":4.29,"l":3.4,"c":3.4,"v":39460},{"d":"2025-08-01","o":3.51,"h":3.6,"l":2.53,"c":3.1,"v":85120},{"d":"2025-08-04","o":3,"h":3.92,"l":3,"c":3.68,"v":90000},{"d":"2025-08-05","o":3.63,"h":3.97,"l":3.51,"c":3.56,"v":47700},{"d":"2025-08-06","o":3.5,"h":3.63,"l":3.36,"c":3.41,"v":16100},{"d":"2025-08-07","o":3.53,"h":3.62,"l":3.24,"c":3.39,"v":13400},{"d":"2025-08-08","o":3.46,"h":3.46,"l":3.1,"c":3.3,"v":16100},{"d":"2025-08-11","o":3.3,"h":3.46,"l":3.04,"c":3.22,"v":36800},{"d":"2025-08-12","o":3.24,"h":3.33,"l":3.09,"c":3.27,"v":13400},{"d":"2025-08-13","o":3.11,"h":3.41,"l":3.03,"c":3.27,"v":14900},{"d":"2025-08-14","o":3.24,"h":3.54,"l":3.2,"c":3.29,"v":64000},{"d":"2025-08-15","o":3.22,"h":3.44,"l":3.19,"c":3.27,"v":14700},{"d":"2025-08-18","o":3.27,"h":3.52,"l":3.2,"c":3.3,"v":21300},{"d":"2025-08-19","o":3.43,"h":3.43,"l":3.3,"c":3.3,"v":3300},{"d":"2025-08-20","o":3.24,"h":3.27,"l":3,"c":3.16,"v":12300},{"d":"2025-08-21","o":3.14,"h":3.14,"l":3.01,"c":3.07,"v":5600},{"d":"2025-08-22","o":3.1,"h":3.21,"l":3.07,"c":3.14,"v":4000},{"d":"2025-08-25","o":3.07,"h":3.21,"l":3.07,"c":3.14,"v":6100},{"d":"2025-08-26","o":3.13,"h":3.5,"l":3.05,"c":3.23,"v":22200},{"d":"2025-08-27","o":3.24,"h":3.48,"l":3.06,"c":3.38,"v":14200},{"d":"2025-08-28","o":3.33,"h":3.34,"l":3.19,"c":3.23,"v":5600},{"d":"2025-08-29","o":3.28,"h":3.4,"l":3.1,"c":3.14,"v":14200},{"d":"2025-09-02","o":3.14,"h":3.53,"l":3.08,"c":3.12,"v":44400},{"d":"2025-09-03","o":3.1,"h":3.35,"l":3.1,"c":3.29,"v":21800},{"d":"2025-09-04","o":3.36,"h":3.46,"l":3.13,"c":3.28,"v":13700},{"d":"2025-09-05","o":3.3,"h":3.32,"l":2.82,"c":3.3,"v":10400},{"d":"2025-09-08","o":3.31,"h":3.35,"l":3.14,"c":3.16,"v":8000},{"d":"2025-09-09","o":3.01,"h":3.16,"l":2.91,"c":3.12,"v":26200},{"d":"2025-09-10","o":3,"h":3.28,"l":2.94,"c":3.28,"v":36100},{"d":"2025-09-11","o":3.21,"h":3.23,"l":3.04,"c":3.18,"v":3600},{"d":"2025-09-12","o":3.18,"h":3.35,"l":3.18,"c":3.23,"v":1700},{"d":"2025-09-15","o":3.14,"h":3.27,"l":3.14,"c":3.24,"v":4400},{"d":"2025-09-16","o":3.38,"h":3.38,"l":3.15,"c":3.21,"v":6500},{"d":"2025-09-17","o":3.19,"h":3.4,"l":3.15,"c":3.24,"v":12600},{"d":"2025-09-18","o":3.16,"h":3.17,"l":3.14,"c":3.14,"v":2500},{"d":"2025-09-19","o":3.11,"h":3.17,"l":2.9,"c":3.1,"v":19900},{"d":"2025-09-22","o":3.02,"h":3.04,"l":2.95,"c":2.98,"v":12600},{"d":"2025-09-23","o":2.95,"h":3,"l":2.82,"c":2.92,"v":22300},{"d":"2025-09-24","o":2.99,"h":3.06,"l":2.98,"c":2.98,"v":3200},{"d":"2025-09-25","o":2.97,"h":3,"l":2.82,"c":2.98,"v":7100},{"d":"2025-09-26","o":3.03,"h":3.03,"l":2.88,"c":2.95,"v":4600},{"d":"2025-09-29","o":2.87,"h":2.98,"l":2.82,"c":2.96,"v":6400},{"d":"2025-09-30","o":2.83,"h":2.96,"l":2.83,"c":2.95,"v":6200},{"d":"2025-10-01","o":2.86,"h":2.95,"l":2.86,"c":2.95,"v":4600},{"d":"2025-10-02","o":2.95,"h":3,"l":2.92,"c":2.99,"v":3600},{"d":"2025-10-03","o":2.93,"h":3,"l":2.93,"c":2.99,"v":1100},{"d":"2025-10-06","o":2.95,"h":3.1,"l":2.95,"c":3.07,"v":7300},{"d":"2025-10-07","o":2.92,"h":3,"l":2.92,"c":3,"v":2500},{"d":"2025-10-08","o":2.95,"h":3,"l":2.93,"c":3,"v":26100},{"d":"2025-10-09","o":3,"h":3,"l":2.91,"c":2.98,"v":9300},{"d":"2025-10-10","o":2.93,"h":2.95,"l":2.8,"c":2.88,"v":17000},{"d":"2025-10-13","o":2.88,"h":2.93,"l":2.75,"c":2.92,"v":7500},{"d":"2025-10-14","o":2.85,"h":2.87,"l":2.75,"c":2.86,"v":6900},{"d":"2025-10-15","o":2.91,"h":2.91,"l":2.86,"c":2.86,"v":700},{"d":"2025-10-16","o":2.81,"h":2.86,"l":2.75,"c":2.75,"v":13100},{"d":"2025-10-17","o":2.8,"h":2.85,"l":2.8,"c":2.84,"v":5500},{"d":"2025-10-20","o":2.8,"h":2.95,"l":2.8,"c":2.95,"v":5700},{"d":"2025-10-21","o":2.85,"h":2.94,"l":2.77,"c":2.91,"v":2900},{"d":"2025-10-22","o":2.53,"h":2.77,"l":2.53,"c":2.76,"v":4800},{"d":"2025-10-23","o":2.71,"h":2.8,"l":2.71,"c":2.8,"v":3900},{"d":"2025-10-24","o":2.78,"h":2.85,"l":2.75,"c":2.85,"v":6400},{"d":"2025-10-27","o":2.8,"h":2.93,"l":2.8,"c":2.87,"v":8900},{"d":"2025-10-28","o":2.95,"h":2.95,"l":2.93,"c":2.94,"v":18000},{"d":"2025-10-29","o":2.82,"h":2.93,"l":2.79,"c":2.9,"v":3800},{"d":"2025-10-30","o":2.9,"h":2.9,"l":2.85,"c":2.88,"v":3100},{"d":"2025-10-31","o":2.82,"h":2.85,"l":2.79,"c":2.84,"v":1900},{"d":"2025-11-03","o":2.82,"h":2.85,"l":2.81,"c":2.85,"v":4000},{"d":"2025-11-04","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":1500},{"d":"2025-11-05","o":2.84,"h":2.84,"l":2.79,"c":2.84,"v":2500},{"d":"2025-11-06","o":2.84,"h":2.84,"l":2.77,"c":2.8,"v":4100},{"d":"2025-11-07","o":2.8,"h":2.81,"l":2.73,"c":2.8,"v":16300},{"d":"2025-11-10","o":2.8,"h":2.81,"l":2.79,"c":2.8,"v":6500},{"d":"2025-11-11","o":2.79,"h":2.82,"l":2.77,"c":2.79,"v":3200},{"d":"2025-11-12","o":2.85,"h":2.85,"l":2.81,"c":2.81,"v":2400},{"d":"2025-11-13","o":2.83,"h":2.92,"l":2.8,"c":2.92,"v":3800},{"d":"2025-11-14","o":2.92,"h":2.92,"l":2.81,"c":2.9,"v":3700},{"d":"2025-11-17","o":2.86,"h":2.86,"l":2.84,"c":2.84,"v":3700},{"d":"2025-11-18","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":500},{"d":"2025-11-19","o":2.79,"h":2.82,"l":2.79,"c":2.82,"v":1000},{"d":"2025-11-20","o":2.9,"h":2.9,"l":2.86,"c":2.9,"v":3200},{"d":"2025-11-21","o":2.9,"h":2.94,"l":2.85,"c":2.94,"v":3900},{"d":"2025-11-24","o":2.87,"h":2.9,"l":2.87,"c":2.9,"v":800},{"d":"2025-11-25","o":2.9,"h":2.94,"l":2.9,"c":2.9,"v":8300},{"d":"2025-11-26","o":2.94,"h":2.94,"l":2.85,"c":2.87,"v":5300},{"d":"2025-11-28","o":2.89,"h":2.89,"l":2.85,"c":2.87,"v":4200},{"d":"2025-12-01","o":2.9,"h":2.95,"l":2.8,"c":2.95,"v":41400},{"d":"2025-12-02","o":2.86,"h":2.95,"l":2.8,"c":2.95,"v":6600},{"d":"2025-12-03","o":2.87,"h":2.94,"l":2.87,"c":2.93,"v":600},{"d":"2025-12-04","o":2.9,"h":2.95,"l":2.9,"c":2.93,"v":9800},{"d":"2025-12-05","o":2.91,"h":3,"l":2.9,"c":2.98,"v":10000},{"d":"2025-12-08","o":2.98,"h":2.98,"l":2.76,"c":2.8,"v":36100},{"d":"2025-12-09","o":2.79,"h":2.85,"l":2.75,"c":2.75,"v":15600},{"d":"2025-12-10","o":2.75,"h":2.82,"l":2.5,"c":2.51,"v":15100},{"d":"2025-12-11","o":2.59,"h":2.7,"l":2.51,"c":2.51,"v":6000},{"d":"2025-12-12","o":2.46,"h":2.73,"l":2.46,"c":2.52,"v":3000},{"d":"2025-12-15","o":2.51,"h":2.52,"l":2.42,"c":2.46,"v":6700},{"d":"2025-12-16","o":2.53,"h":2.53,"l":2.44,"c":2.48,"v":2200},{"d":"2025-12-17","o":2.42,"h":2.65,"l":2.42,"c":2.53,"v":6500},{"d":"2025-12-18","o":2.56,"h":2.74,"l":2.41,"c":2.42,"v":4100},{"d":"2025-12-19","o":2.6,"h":2.77,"l":2.42,"c":2.48,"v":50400},{"d":"2025-12-22","o":2.59,"h":2.65,"l":2.25,"c":2.45,"v":132000},{"d":"2025-12-23","o":2.29,"h":2.63,"l":2.28,"c":2.6,"v":40500},{"d":"2025-12-24","o":2.59,"h":2.71,"l":2.46,"c":2.56,"v":8300},{"d":"2025-12-26","o":2.51,"h":2.61,"l":2.4,"c":2.44,"v":5000},{"d":"2025-12-29","o":2.42,"h":2.51,"l":2.39,"c":2.42,"v":6800},{"d":"2025-12-30","o":2.39,"h":2.49,"l":2.3,"c":2.32,"v":1885800},{"d":"2025-12-31","o":4.09,"h":4.19,"l":3.56,"c":3.77,"v":43264100},{"d":"2026-01-02","o":3.67,"h":4.2,"l":3.53,"c":4,"v":1562700},{"d":"2026-01-05","o":3.93,"h":4.18,"l":3.35,"c":3.6,"v":448200},{"d":"2026-01-06","o":3.6,"h":5.27,"l":3.6,"c":4.65,"v":1450700},{"d":"2026-01-07","o":4.35,"h":4.47,"l":3.81,"c":4.03,"v":149600},{"d":"2026-01-08","o":4.01,"h":4.32,"l":3.87,"c":4.23,"v":96000},{"d":"2026-01-09","o":4.18,"h":4.2,"l":3.63,"c":3.91,"v":39100},{"d":"2026-01-12","o":3.8,"h":3.81,"l":3.43,"c":3.46,"v":50000},{"d":"2026-01-13","o":3.46,"h":3.97,"l":3.36,"c":3.66,"v":100400},{"d":"2026-01-14","o":3.59,"h":3.66,"l":3.45,"c":3.61,"v":24200},{"d":"2026-01-15","o":3.55,"h":3.72,"l":3.51,"c":3.69,"v":13700},{"d":"2026-01-16","o":3.62,"h":3.71,"l":3.58,"c":3.58,"v":12400},{"d":"2026-01-20","o":3.51,"h":3.52,"l":3.07,"c":3.12,"v":35300},{"d":"2026-01-21","o":3.06,"h":3.12,"l":2.57,"c":2.8,"v":63300},{"d":"2026-01-22","o":2.89,"h":3.09,"l":2.7,"c":2.78,"v":86300},{"d":"2026-01-23","o":2.78,"h":3.27,"l":2.76,"c":2.8,"v":40000},{"d":"2026-01-26","o":2.85,"h":2.97,"l":2.68,"c":2.76,"v":13500},{"d":"2026-01-27","o":2.78,"h":2.97,"l":2.71,"c":2.79,"v":18200},{"d":"2026-01-28","o":2.77,"h":3.06,"l":2.67,"c":2.76,"v":9000},{"d":"2026-01-29","o":2.81,"h":2.92,"l":2.62,"c":2.73,"v":24000},{"d":"2026-01-30","o":2.7,"h":2.77,"l":2.62,"c":2.71,"v":6900},{"d":"2026-02-02","o":2.7,"h":2.7,"l":2.55,"c":2.67,"v":14700},{"d":"2026-02-03","o":2.58,"h":2.61,"l":2.53,"c":2.56,"v":5900},{"d":"2026-02-04","o":2.51,"h":2.59,"l":2.47,"c":2.54,"v":6200},{"d":"2026-02-05","o":2.52,"h":2.52,"l":2.29,"c":2.44,"v":15000},{"d":"2026-02-06","o":2.45,"h":2.45,"l":2.33,"c":2.33,"v":8200},{"d":"2026-02-09","o":2.35,"h":2.43,"l":2.35,"c":2.41,"v":10100},{"d":"2026-02-10","o":2.41,"h":2.44,"l":2.35,"c":2.44,"v":8300},{"d":"2026-02-11","o":2.35,"h":2.41,"l":2.35,"c":2.38,"v":5500},{"d":"2026-02-12","o":2.42,"h":2.48,"l":2.35,"c":2.35,"v":2800},{"d":"2026-02-13","o":2.32,"h":2.37,"l":2.27,"c":2.27,"v":8500},{"d":"2026-02-17","o":2.36,"h":2.71,"l":2.29,"c":2.35,"v":21100},{"d":"2026-02-18","o":2.4,"h":2.59,"l":2.34,"c":2.56,"v":5000},{"d":"2026-02-19","o":2.38,"h":2.79,"l":2.36,"c":2.36,"v":30200},{"d":"2026-02-20","o":2.44,"h":3.22,"l":2.44,"c":2.72,"v":44500},{"d":"2026-02-23","o":2.8,"h":2.98,"l":2.51,"c":2.59,"v":10700},{"d":"2026-02-24","o":2.58,"h":2.71,"l":2.58,"c":2.6,"v":1100},{"d":"2026-02-25","o":2.65,"h":2.71,"l":2.63,"c":2.63,"v":9100},{"d":"2026-02-26","o":2.64,"h":3.1,"l":2.64,"c":2.96,"v":4300},{"d":"2026-02-27","o":2.95,"h":3.04,"l":2.84,"c":3,"v":6600},{"d":"2026-03-02","o":2.91,"h":3,"l":2.79,"c":2.92,"v":3100},{"d":"2026-03-03","o":2.9,"h":3.03,"l":2.68,"c":2.92,"v":5300},{"d":"2026-03-04","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":800},{"d":"2026-03-05","o":2.89,"h":2.89,"l":2.63,"c":2.63,"v":1400},{"d":"2026-03-06","o":2.46,"h":3.03,"l":2.46,"c":3.03,"v":4900},{"d":"2026-03-09","o":2.73,"h":2.97,"l":2.61,"c":2.75,"v":3200},{"d":"2026-03-10","o":2.74,"h":3.01,"l":2.67,"c":2.67,"v":6400},{"d":"2026-03-11","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":1000},{"d":"2026-03-12","o":2.74,"h":3.02,"l":2.55,"c":3.02,"v":7100},{"d":"2026-03-13","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":900},{"d":"2026-03-16","o":2.75,"h":2.99,"l":2.75,"c":2.99,"v":1200},{"d":"2026-03-17","o":2.85,"h":2.99,"l":2.85,"c":2.99,"v":1400},{"d":"2026-03-18","o":2.91,"h":3.08,"l":2.91,"c":3,"v":8800},{"d":"2026-03-19","o":3.2,"h":3.2,"l":3.02,"c":3.2,"v":8200},{"d":"2026-03-20","o":3.2,"h":3.2,"l":2.8,"c":2.8,"v":5500},{"d":"2026-03-23","o":2.8,"h":3.18,"l":2.8,"c":3.18,"v":1500},{"d":"2026-03-24","o":3.24,"h":3.68,"l":3.2,"c":3.68,"v":5400},{"d":"2026-03-25","o":3.4,"h":3.52,"l":3.4,"c":3.5,"v":1000},{"d":"2026-03-26","o":3.41,"h":3.47,"l":3.4,"c":3.46,"v":11400},{"d":"2026-03-27","o":3.4,"h":3.44,"l":3.3,"c":3.3,"v":3700},{"d":"2026-03-30","o":3.64,"h":3.64,"l":3.34,"c":3.47,"v":1600},{"d":"2026-03-31","o":3.31,"h":3.79,"l":3.31,"c":3.76,"v":6459},{"d":"2026-04-01","o":3.74,"h":3.74,"l":3.34,"c":3.34,"v":687},{"d":"2026-04-02","o":3.62,"h":3.72,"l":3.43,"c":3.43,"v":918},{"d":"2026-04-06","o":3.3,"h":3.72,"l":3.3,"c":3.72,"v":1029},{"d":"2026-04-07","o":3.36,"h":3.63,"l":3.36,"c":3.61,"v":1533},{"d":"2026-04-08","o":3.6,"h":3.88,"l":3.6,"c":3.88,"v":6468},{"d":"2026-04-09","o":3.9,"h":3.94,"l":3.82,"c":3.84,"v":3526},{"d":"2026-04-10","o":4.06,"h":4.06,"l":3.99,"c":4,"v":3732},{"d":"2026-04-13","o":3.93,"h":3.94,"l":3.93,"c":3.94,"v":2674},{"d":"2026-04-14","o":3.88,"h":3.88,"l":3.79,"c":3.79,"v":1158},{"d":"2026-04-15","o":3.93,"h":3.93,"l":3.72,"c":3.72,"v":2327},{"d":"2026-04-16","o":3.73,"h":3.93,"l":3.73,"c":3.93,"v":911},{"d":"2026-04-17","o":3.93,"h":3.93,"l":3.73,"c":3.93,"v":1160},{"d":"2026-04-20","o":3.72,"h":3.93,"l":3.62,"c":3.66,"v":4601},{"d":"2026-04-21","o":3.65,"h":3.76,"l":3.65,"c":3.75,"v":940},{"d":"2026-04-22","o":3.65,"h":3.82,"l":3.65,"c":3.75,"v":2538},{"d":"2026-04-23","o":3.87,"h":3.87,"l":3.81,"c":3.81,"v":1260},{"d":"2026-04-24","o":3.65,"h":3.91,"l":3.65,"c":3.91,"v":1387},{"d":"2026-04-27","o":3.83,"h":3.85,"l":3.72,"c":3.84,"v":1686},{"d":"2026-04-28","o":3.77,"h":3.93,"l":3.6,"c":3.93,"v":5526},{"d":"2026-04-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":713},{"d":"2026-04-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2026-05-01","o":3.9,"h":3.9,"l":3.6,"c":3.7,"v":2412},{"d":"2026-05-04","o":3.66,"h":3.73,"l":3.66,"c":3.73,"v":1852},{"d":"2026-05-05","o":3.74,"h":3.8,"l":3.58,"c":3.66,"v":5115},{"d":"2026-05-06","o":3.72,"h":3.72,"l":3.65,"c":3.65,"v":1178},{"d":"2026-05-07","o":3.39,"h":3.66,"l":3.39,"c":3.65,"v":1965},{"d":"2026-05-08","o":3.65,"h":3.66,"l":3.15,"c":3.52,"v":26516},{"d":"2026-05-11","o":3.35,"h":3.5,"l":3.25,"c":3.25,"v":10130},{"d":"2026-05-12","o":3.25,"h":3.54,"l":3.25,"c":3.31,"v":9254},{"d":"2026-05-13","o":3.36,"h":3.79,"l":3.3,"c":3.61,"v":19933},{"d":"2026-05-14","o":3.6,"h":3.61,"l":3.6,"c":3.61,"v":1846},{"d":"2026-05-15","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":776},{"d":"2026-05-18","o":2.8,"h":3.69,"l":2.8,"c":3.49,"v":24990},{"d":"2026-05-19","o":3.24,"h":3.41,"l":3.1,"c":3.41,"v":9630}]