[{"d":"2021-11-26","o":985,"h":990,"l":985,"c":990,"v":3121},{"d":"2021-11-29","o":990,"h":998.6,"l":990,"c":990,"v":8434},{"d":"2021-11-30","o":990,"h":992,"l":990,"c":992,"v":6141},{"d":"2021-12-01","o":990,"h":991,"l":990,"c":991,"v":1250},{"d":"2021-12-02","o":990,"h":991,"l":987,"c":990,"v":776},{"d":"2021-12-03","o":991,"h":991,"l":990,"c":990,"v":978},{"d":"2021-12-06","o":989,"h":990,"l":989,"c":990,"v":42},{"d":"2021-12-07","o":990.1,"h":990.9,"l":990,"c":990,"v":3359},{"d":"2021-12-08","o":991,"h":991,"l":991,"c":991,"v":70},{"d":"2021-12-09","o":989,"h":991,"l":989,"c":991,"v":1589},{"d":"2021-12-10","o":991,"h":991,"l":990,"c":991,"v":452},{"d":"2021-12-13","o":989.6,"h":991,"l":988,"c":988,"v":169},{"d":"2021-12-14","o":989,"h":989,"l":989,"c":989,"v":774},{"d":"2021-12-15","o":989,"h":992,"l":989,"c":991,"v":908},{"d":"2021-12-16","o":991,"h":991,"l":991,"c":991,"v":393},{"d":"2021-12-17","o":991,"h":992,"l":991,"c":992,"v":409},{"d":"2021-12-20","o":992,"h":992,"l":992,"c":992,"v":0},{"d":"2021-12-21","o":992,"h":992,"l":992,"c":992,"v":0},{"d":"2021-12-22","o":991,"h":993,"l":990,"c":990,"v":711},{"d":"2021-12-23","o":989,"h":993,"l":989,"c":993,"v":410},{"d":"2021-12-27","o":993,"h":993,"l":993,"c":993,"v":0},{"d":"2021-12-28","o":992,"h":993,"l":991,"c":993,"v":524},{"d":"2021-12-29","o":993,"h":993,"l":993,"c":993,"v":0},{"d":"2021-12-30","o":993,"h":993,"l":993,"c":993,"v":1},{"d":"2021-12-31","o":993,"h":993,"l":993,"c":993,"v":0},{"d":"2022-01-03","o":992,"h":993.1,"l":992,"c":993,"v":2471},{"d":"2022-01-04","o":992,"h":993,"l":989,"c":989,"v":183},{"d":"2022-01-05","o":994,"h":994,"l":994,"c":994,"v":197},{"d":"2022-01-06","o":994,"h":994,"l":994,"c":994,"v":108},{"d":"2022-01-07","o":994,"h":994,"l":994,"c":994,"v":0},{"d":"2022-01-10","o":994,"h":994,"l":994,"c":994,"v":0},{"d":"2022-01-11","o":993,"h":994,"l":993,"c":994,"v":215},{"d":"2022-01-12","o":993.2,"h":994,"l":993.2,"c":994,"v":647},{"d":"2022-01-13","o":993,"h":994,"l":993,"c":994,"v":103},{"d":"2022-01-14","o":994,"h":994,"l":994,"c":994,"v":207},{"d":"2022-01-18","o":993,"h":994,"l":993,"c":994,"v":257},{"d":"2022-01-19","o":994,"h":994,"l":994,"c":994,"v":67},{"d":"2022-01-20","o":994,"h":994,"l":994,"c":994,"v":147},{"d":"2022-01-21","o":994,"h":994,"l":994,"c":994,"v":270},{"d":"2022-01-24","o":994,"h":994,"l":994,"c":994,"v":37},{"d":"2022-01-25","o":994,"h":994,"l":994,"c":994,"v":43},{"d":"2022-01-26","o":994,"h":994,"l":993,"c":993,"v":111},{"d":"2022-01-27","o":994,"h":995,"l":992,"c":995,"v":392},{"d":"2022-01-28","o":995,"h":995,"l":995,"c":995,"v":0},{"d":"2022-01-31","o":994,"h":994,"l":993.5,"c":993.5,"v":43},{"d":"2022-02-01","o":994,"h":995,"l":993,"c":995,"v":95},{"d":"2022-02-02","o":995,"h":995,"l":995,"c":995,"v":0},{"d":"2022-02-03","o":995,"h":995,"l":995,"c":995,"v":0},{"d":"2022-02-04","o":995,"h":996,"l":995,"c":996,"v":38},{"d":"2022-02-07","o":996,"h":996,"l":996,"c":996,"v":0},{"d":"2022-02-08","o":996,"h":996,"l":996,"c":996,"v":0},{"d":"2022-02-09","o":996,"h":996,"l":996,"c":996,"v":0},{"d":"2022-02-10","o":996,"h":996,"l":996,"c":996,"v":0},{"d":"2022-02-11","o":996,"h":996,"l":996,"c":996,"v":0},{"d":"2022-02-14","o":994,"h":998,"l":994,"c":995,"v":16},{"d":"2022-02-15","o":1000,"h":1000,"l":998,"c":998,"v":4},{"d":"2022-02-16","o":998,"h":998,"l":998,"c":998,"v":0},{"d":"2022-02-17","o":996,"h":996,"l":995,"c":995,"v":5},{"d":"2022-02-18","o":995,"h":995,"l":995,"c":995,"v":0},{"d":"2022-02-22","o":999,"h":999,"l":995,"c":997,"v":24},{"d":"2022-02-23","o":999,"h":999,"l":996,"c":997,"v":33},{"d":"2022-02-24","o":998,"h":998,"l":997,"c":997,"v":5},{"d":"2022-02-25","o":997,"h":997,"l":997,"c":997,"v":0},{"d":"2022-02-28","o":999,"h":999,"l":996,"c":997,"v":39},{"d":"2022-03-01","o":998,"h":998,"l":997,"c":997,"v":14},{"d":"2022-03-02","o":998,"h":999,"l":998,"c":999,"v":71},{"d":"2022-03-03","o":999,"h":1001,"l":999,"c":1001,"v":58},{"d":"2022-03-04","o":1001,"h":1001,"l":1001,"c":1001,"v":0},{"d":"2022-03-07","o":999,"h":999,"l":998,"c":998,"v":44},{"d":"2022-03-08","o":998,"h":998,"l":998,"c":998,"v":0},{"d":"2022-03-09","o":998,"h":998,"l":998,"c":998,"v":0},{"d":"2022-03-10","o":999,"h":999,"l":998,"c":998,"v":551},{"d":"2022-03-11","o":1002,"h":1002,"l":1002,"c":1002,"v":1},{"d":"2022-03-14","o":998,"h":998,"l":998,"c":998,"v":11},{"d":"2022-03-15","o":999,"h":999,"l":999,"c":999,"v":3010},{"d":"2022-03-16","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-03-17","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-03-18","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-03-21","o":999,"h":999.4,"l":999,"c":999,"v":36},{"d":"2022-03-22","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-03-23","o":1000.2,"h":1000.4,"l":999,"c":999,"v":38},{"d":"2022-03-24","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-03-25","o":999,"h":999,"l":999,"c":999,"v":28},{"d":"2022-03-28","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-03-29","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-03-30","o":999,"h":999,"l":999,"c":999,"v":1},{"d":"2022-03-31","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-04-01","o":999,"h":999,"l":999,"c":999,"v":0},{"d":"2022-04-04","o":1001,"h":1001,"l":1001,"c":1001,"v":3},{"d":"2022-04-05","o":1000,"h":1001,"l":1000,"c":1000,"v":2772},{"d":"2022-04-06","o":1038,"h":1038,"l":1000,"c":1001,"v":3318},{"d":"2022-04-07","o":1001,"h":1001,"l":1001,"c":1001,"v":0},{"d":"2022-04-08","o":1002,"h":1002,"l":1002,"c":1002,"v":1},{"d":"2022-04-11","o":1001,"h":1001,"l":1001,"c":1001,"v":1},{"d":"2022-04-12","o":1001,"h":1002,"l":1001,"c":1001.4,"v":48},{"d":"2022-04-13","o":1001,"h":1002,"l":1001,"c":1002,"v":11},{"d":"2022-04-14","o":1006,"h":1006,"l":1001,"c":1003,"v":6},{"d":"2022-04-18","o":1001,"h":1001,"l":1001,"c":1001,"v":11},{"d":"2022-04-19","o":1006,"h":1006,"l":1001,"c":1001,"v":18},{"d":"2022-04-20","o":1002.4,"h":1004.1,"l":1002,"c":1002,"v":72},{"d":"2022-04-21","o":1002,"h":1002.8,"l":1002,"c":1002.8,"v":20},{"d":"2022-04-22","o":1005,"h":1005,"l":1005,"c":1005,"v":1},{"d":"2022-04-25","o":1005,"h":1005,"l":1005,"c":1005,"v":0},{"d":"2022-04-26","o":1004,"h":1004,"l":1002,"c":1002,"v":3},{"d":"2022-04-27","o":1002,"h":1002,"l":1002,"c":1002,"v":0},{"d":"2022-04-28","o":1002,"h":1002,"l":1002,"c":1002,"v":4},{"d":"2022-04-29","o":1002.1,"h":1004.5,"l":1002,"c":1004.5,"v":85},{"d":"2022-05-02","o":1004.5,"h":1004.5,"l":1004.5,"c":1004.5,"v":0},{"d":"2022-05-03","o":1004.5,"h":1004.5,"l":1004.5,"c":1004.5,"v":0},{"d":"2022-05-04","o":1003,"h":1003,"l":1003,"c":1003,"v":163},{"d":"2022-05-05","o":1003,"h":1003,"l":1003,"c":1003,"v":0},{"d":"2022-05-06","o":1004.5,"h":1004.5,"l":1004,"c":1004,"v":3},{"d":"2022-05-09","o":1004,"h":1004,"l":1004,"c":1004,"v":0},{"d":"2022-05-10","o":1003,"h":1006,"l":1002,"c":1006,"v":32},{"d":"2022-05-11","o":1002,"h":1002,"l":1002,"c":1002,"v":37},{"d":"2022-05-12","o":1002,"h":1002,"l":1002,"c":1002,"v":0},{"d":"2022-05-13","o":1002,"h":1002,"l":1002,"c":1002,"v":1},{"d":"2022-05-16","o":1002,"h":1002,"l":1002,"c":1002,"v":0},{"d":"2022-05-17","o":1002,"h":1002,"l":1002,"c":1002,"v":0},{"d":"2022-05-18","o":1002,"h":1002,"l":1002,"c":1002,"v":0},{"d":"2022-05-19","o":1002,"h":1002,"l":1002,"c":1002,"v":0},{"d":"2022-05-20","o":1002,"h":1002,"l":1002,"c":1002,"v":0},{"d":"2022-05-23","o":1002,"h":1002,"l":1002,"c":1002,"v":732},{"d":"2022-05-24","o":1004,"h":1006,"l":1004,"c":1006,"v":111},{"d":"2022-05-25","o":1002,"h":1002,"l":1002,"c":1002,"v":18},{"d":"2022-05-26","o":1002,"h":1003,"l":1002,"c":1002,"v":287},{"d":"2022-05-27","o":1002,"h":1002,"l":1002,"c":1002,"v":0},{"d":"2022-05-31","o":1003,"h":1006,"l":1003,"c":1005,"v":569},{"d":"2022-06-01","o":1005,"h":1005,"l":1005,"c":1005,"v":0},{"d":"2022-06-02","o":1004.5,"h":1004.5,"l":1003,"c":1004.5,"v":505},{"d":"2022-06-03","o":1005,"h":1005,"l":1005,"c":1005,"v":3},{"d":"2022-06-06","o":1005,"h":1005.4,"l":1003,"c":1005,"v":321},{"d":"2022-06-07","o":1005,"h":1005,"l":1005,"c":1005,"v":4},{"d":"2022-06-08","o":1005,"h":1005,"l":1005,"c":1005,"v":0},{"d":"2022-06-09","o":1006,"h":1006,"l":1005,"c":1005,"v":284},{"d":"2022-06-10","o":1007,"h":1007,"l":1007,"c":1007,"v":4},{"d":"2022-06-13","o":1004,"h":1005.5,"l":1004,"c":1004,"v":428},{"d":"2022-06-14","o":1004,"h":1004,"l":1004,"c":1004,"v":28},{"d":"2022-06-15","o":1005,"h":1005,"l":1004.5,"c":1005,"v":103},{"d":"2022-06-16","o":1004.5,"h":1004.5,"l":1004.5,"c":1004.5,"v":3},{"d":"2022-06-17","o":1004.5,"h":1004.5,"l":1004.5,"c":1004.5,"v":0},{"d":"2022-06-21","o":1008,"h":1008,"l":1008,"c":1008,"v":2},{"d":"2022-06-22","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-06-23","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-06-24","o":1008,"h":1008,"l":1008,"c":1008,"v":4},{"d":"2022-06-27","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-06-28","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-06-29","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-06-30","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-07-01","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-07-05","o":1005.5,"h":1005.5,"l":1005.5,"c":1005.5,"v":2557},{"d":"2022-07-06","o":1005.5,"h":1005.5,"l":1005.5,"c":1005.5,"v":0},{"d":"2022-07-07","o":1007,"h":1007,"l":1006,"c":1007,"v":140},{"d":"2022-07-08","o":1007,"h":1007,"l":1007,"c":1007,"v":0},{"d":"2022-07-11","o":1006,"h":1007,"l":1006,"c":1007,"v":3},{"d":"2022-07-12","o":1050,"h":1050,"l":1009.5,"c":1009.5,"v":2},{"d":"2022-07-13","o":1007.2,"h":1010,"l":1007.2,"c":1010,"v":43},{"d":"2022-07-14","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-07-15","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-07-18","o":1010,"h":1010,"l":1010,"c":1010,"v":2},{"d":"2022-07-19","o":1010,"h":1010,"l":1010,"c":1010,"v":2},{"d":"2022-07-20","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-07-21","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-07-22","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-07-25","o":1008,"h":1008,"l":1008,"c":1008,"v":1},{"d":"2022-07-26","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-07-27","o":1010,"h":1010,"l":1010,"c":1010,"v":1},{"d":"2022-07-28","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-07-29","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-08-01","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-08-02","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-08-03","o":1012,"h":1012,"l":1012,"c":1012,"v":1},{"d":"2022-08-04","o":1012,"h":1012,"l":1012,"c":1012,"v":0},{"d":"2022-08-05","o":1009,"h":1009,"l":1009,"c":1009,"v":1},{"d":"2022-08-08","o":1009,"h":1009,"l":1009,"c":1009,"v":0},{"d":"2022-08-09","o":1009,"h":1009,"l":1009,"c":1009,"v":0},{"d":"2022-08-10","o":1009,"h":1010,"l":1009,"c":1010,"v":1094},{"d":"2022-08-11","o":1010,"h":1011,"l":1010,"c":1011,"v":7},{"d":"2022-08-12","o":1011,"h":1011,"l":1011,"c":1011,"v":1},{"d":"2022-08-15","o":1011,"h":1011,"l":1011,"c":1011,"v":3},{"d":"2022-08-16","o":1011,"h":1011.2,"l":1011,"c":1011.2,"v":4},{"d":"2022-08-17","o":1011.2,"h":1011.2,"l":1011.2,"c":1011.2,"v":0},{"d":"2022-08-18","o":1011.2,"h":1011.2,"l":1011.2,"c":1011.2,"v":0},{"d":"2022-08-19","o":1008,"h":1008,"l":1008,"c":1008,"v":1},{"d":"2022-08-22","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-08-23","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-08-24","o":1008,"h":1008,"l":1008,"c":1008,"v":107},{"d":"2022-08-25","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-08-26","o":1008,"h":1008,"l":1008,"c":1008,"v":0},{"d":"2022-08-29","o":1008.6,"h":1008.6,"l":1008.6,"c":1008.6,"v":9},{"d":"2022-08-30","o":1008.6,"h":1008.6,"l":1008.6,"c":1008.6,"v":0},{"d":"2022-08-31","o":1008.6,"h":1008.6,"l":1008.6,"c":1008.6,"v":7},{"d":"2022-09-01","o":1008.6,"h":1008.6,"l":1008.6,"c":1008.6,"v":0},{"d":"2022-09-02","o":1013,"h":1013,"l":1013,"c":1013,"v":11},{"d":"2022-09-06","o":1013,"h":1013,"l":1013,"c":1013,"v":0},{"d":"2022-09-07","o":1013,"h":1013,"l":1013,"c":1013,"v":0},{"d":"2022-09-08","o":1009.2,"h":1009.2,"l":1009.2,"c":1009.2,"v":2},{"d":"2022-09-09","o":1009.2,"h":1009.2,"l":1009.2,"c":1009.2,"v":0},{"d":"2022-09-12","o":1009.2,"h":1009.2,"l":1009.2,"c":1009.2,"v":0},{"d":"2022-09-13","o":1009.2,"h":1009.2,"l":1009.2,"c":1009.2,"v":0},{"d":"2022-09-14","o":1014,"h":1014,"l":1009.5,"c":1010,"v":132},{"d":"2022-09-15","o":1011,"h":1011,"l":1011,"c":1011,"v":6},{"d":"2022-09-16","o":1011,"h":1011,"l":1011,"c":1011,"v":0},{"d":"2022-09-19","o":1011,"h":1011,"l":1011,"c":1011,"v":3},{"d":"2022-09-20","o":1011,"h":1011,"l":1011,"c":1011,"v":0},{"d":"2022-09-21","o":1011,"h":1011,"l":1011,"c":1011,"v":0},{"d":"2022-09-22","o":1012,"h":1012,"l":1012,"c":1012,"v":18},{"d":"2022-09-23","o":1009,"h":1009,"l":1009,"c":1009,"v":5},{"d":"2022-09-26","o":1009,"h":1009,"l":1009,"c":1009,"v":0},{"d":"2022-09-27","o":1014,"h":1014,"l":1014,"c":1014,"v":2},{"d":"2022-09-28","o":1014,"h":1014,"l":1014,"c":1014,"v":0},{"d":"2022-09-29","o":1009,"h":1009,"l":1009,"c":1009,"v":14},{"d":"2022-09-30","o":1009,"h":1009,"l":1009,"c":1009,"v":486},{"d":"2022-10-03","o":1010,"h":1010,"l":1010,"c":1010,"v":2},{"d":"2022-10-04","o":1016,"h":1016,"l":1010,"c":1010,"v":3},{"d":"2022-10-05","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-10-06","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-10-07","o":1010.5,"h":1010.5,"l":1010,"c":1010,"v":5},{"d":"2022-10-10","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-10-11","o":1010,"h":1010,"l":1010,"c":1010,"v":0},{"d":"2022-10-12","o":1010,"h":1010,"l":1010,"c":1010,"v":1},{"d":"2022-10-13","o":1013,"h":1013,"l":1013,"c":1013,"v":691},{"d":"2022-10-14","o":1013,"h":1013,"l":1013,"c":1013,"v":0},{"d":"2022-10-17","o":1013,"h":1013,"l":1013,"c":1013,"v":0},{"d":"2022-10-18","o":1013,"h":1014,"l":1013,"c":1014,"v":142},{"d":"2022-10-19","o":1014,"h":1014,"l":1014,"c":1014,"v":0},{"d":"2022-10-20","o":1014,"h":1014,"l":1014,"c":1014,"v":0},{"d":"2022-10-21","o":1014.6,"h":1014.6,"l":1014.6,"c":1014.6,"v":7},{"d":"2022-10-24","o":1015,"h":1015,"l":1015,"c":1015,"v":1150},{"d":"2022-10-25","o":1017,"h":1017,"l":1017,"c":1017,"v":11},{"d":"2022-10-26","o":1014,"h":1015.6,"l":1013,"c":1015.6,"v":142},{"d":"2022-10-27","o":1014,"h":1014,"l":1014,"c":1014,"v":1},{"d":"2022-10-28","o":1016,"h":1016,"l":1015,"c":1015,"v":3},{"d":"2022-10-31","o":1015,"h":1015,"l":1015,"c":1015,"v":0},{"d":"2022-11-01","o":1015,"h":1015,"l":1015,"c":1015,"v":0},{"d":"2022-11-02","o":1015,"h":1021,"l":1014,"c":1014,"v":407},{"d":"2022-11-03","o":1016,"h":1016,"l":1015,"c":1015,"v":1099},{"d":"2022-11-04","o":1015,"h":1015,"l":1015,"c":1015,"v":0},{"d":"2022-11-07","o":1015,"h":1015,"l":1015,"c":1015,"v":0},{"d":"2022-11-08","o":1015,"h":1015,"l":1015,"c":1015,"v":0},{"d":"2022-11-09","o":1015,"h":1015,"l":1015,"c":1015,"v":15},{"d":"2022-11-10","o":1015,"h":1018.5,"l":1015,"c":1017.3,"v":68},{"d":"2022-11-11","o":1017.3,"h":1017.3,"l":1017.3,"c":1017.3,"v":0},{"d":"2022-11-14","o":1017.3,"h":1017.3,"l":1017.3,"c":1017.3,"v":0},{"d":"2022-11-15","o":1020.9,"h":1022,"l":1020,"c":1020,"v":2103},{"d":"2022-11-16","o":1020,"h":1020,"l":1020,"c":1020,"v":123},{"d":"2022-11-17","o":1020,"h":1020,"l":1019,"c":1020,"v":128},{"d":"2022-11-18","o":1020,"h":1020,"l":1020,"c":1020,"v":505},{"d":"2022-11-21","o":1022,"h":1022,"l":1022,"c":1022,"v":5},{"d":"2022-11-22","o":1020,"h":1020,"l":1020,"c":1020,"v":1590},{"d":"2022-11-23","o":1020,"h":1020,"l":1020,"c":1020,"v":451},{"d":"2022-11-25","o":1020,"h":1020,"l":1020,"c":1020,"v":0},{"d":"2022-11-28","o":1022,"h":1022,"l":1022,"c":1022,"v":1128},{"d":"2022-11-29","o":1022,"h":1022,"l":1022,"c":1022,"v":0},{"d":"2022-11-30","o":1022,"h":1027,"l":1021.5,"c":1027,"v":120},{"d":"2022-12-01","o":1022,"h":1022,"l":1018,"c":1018,"v":38},{"d":"2022-12-02","o":1019.1,"h":1019.1,"l":1019.1,"c":1019.1,"v":2},{"d":"2022-12-05","o":1019.1,"h":1019.1,"l":1019.1,"c":1019.1,"v":0},{"d":"2022-12-06","o":1019.1,"h":1019.1,"l":1019.1,"c":1019.1,"v":0},{"d":"2022-12-07","o":1021,"h":1021,"l":1021,"c":1021,"v":4},{"d":"2022-12-08","o":1021,"h":1021,"l":1021,"c":1021,"v":0},{"d":"2022-12-09","o":1019,"h":1019,"l":1019,"c":1019,"v":82},{"d":"2022-12-12","o":1022,"h":1022,"l":1021,"c":1022,"v":136},{"d":"2022-12-13","o":1022,"h":1022,"l":1022,"c":1022,"v":0},{"d":"2022-12-14","o":1022,"h":1022,"l":1022,"c":1022,"v":0},{"d":"2022-12-15","o":1023.5,"h":1024.5,"l":1023.5,"c":1024.5,"v":105},{"d":"2022-12-16","o":1024.5,"h":1024.5,"l":1024.5,"c":1024.5,"v":0},{"d":"2022-12-19","o":1035,"h":1035,"l":1030,"c":1031,"v":21},{"d":"2022-12-20","o":1031,"h":1036,"l":1031,"c":1036,"v":3},{"d":"2022-12-21","o":1036,"h":1036,"l":1036,"c":1036,"v":0},{"d":"2022-12-22","o":1036,"h":1036,"l":1036,"c":1036,"v":0},{"d":"2022-12-23","o":1036,"h":1036,"l":1036,"c":1036,"v":0},{"d":"2022-12-27","o":1036,"h":1036,"l":1036,"c":1036,"v":0},{"d":"2022-12-28","o":1031,"h":1035,"l":1031,"c":1035,"v":157},{"d":"2022-12-29","o":1031,"h":1031,"l":1031,"c":1031,"v":14},{"d":"2022-12-30","o":1036,"h":1036,"l":1035,"c":1036,"v":47},{"d":"2023-01-03","o":1036,"h":1036,"l":1034,"c":1034.6,"v":13},{"d":"2023-01-04","o":1037,"h":1038,"l":1036,"c":1038,"v":33},{"d":"2023-01-05","o":1038,"h":1038,"l":1034,"c":1038,"v":1035},{"d":"2023-01-06","o":1038,"h":1038,"l":1036,"c":1036,"v":1061},{"d":"2023-01-09","o":1038.5,"h":1038.5,"l":1038.5,"c":1038.5,"v":1},{"d":"2023-01-10","o":1034,"h":1036.5,"l":1034,"c":1036.5,"v":127},{"d":"2023-01-11","o":1041,"h":1041,"l":1036,"c":1038,"v":586},{"d":"2023-01-12","o":1038,"h":1038,"l":1038,"c":1038,"v":0},{"d":"2023-01-13","o":1042,"h":1042,"l":1041,"c":1042,"v":1629},{"d":"2023-01-17","o":1042,"h":1042,"l":1042,"c":1042,"v":0},{"d":"2023-01-18","o":1039,"h":1042,"l":1039,"c":1041,"v":49},{"d":"2023-01-19","o":1043,"h":1043,"l":1043,"c":1043,"v":2008},{"d":"2023-01-20","o":1042,"h":1042,"l":1040.5,"c":1041,"v":1224},{"d":"2023-01-23","o":1041.5,"h":1042,"l":1041.5,"c":1042,"v":16},{"d":"2023-01-24","o":1042,"h":1043,"l":1041.5,"c":1042,"v":581},{"d":"2023-01-25","o":1042,"h":1042,"l":1042,"c":1042,"v":0},{"d":"2023-01-26","o":1042,"h":1042,"l":1042,"c":1042,"v":3},{"d":"2023-01-27","o":1042,"h":1042,"l":1042,"c":1042,"v":0},{"d":"2023-01-30","o":1042,"h":1043.5,"l":1042,"c":1043.5,"v":54},{"d":"2023-01-31","o":1043.5,"h":1043.5,"l":1043.5,"c":1043.5,"v":1},{"d":"2023-02-01","o":1042,"h":1042,"l":1042,"c":1042,"v":15},{"d":"2023-02-02","o":1042,"h":1042,"l":1042,"c":1042,"v":0},{"d":"2023-02-03","o":1046,"h":1046,"l":1044.1,"c":1045.4,"v":3},{"d":"2023-02-06","o":1045.4,"h":1045.4,"l":1045.4,"c":1045.4,"v":0},{"d":"2023-02-07","o":1044,"h":1045,"l":1042.2,"c":1045,"v":7},{"d":"2023-02-08","o":1048.5,"h":1048.5,"l":1047,"c":1047,"v":2},{"d":"2023-02-09","o":1047,"h":1047,"l":1047,"c":1047,"v":0},{"d":"2023-02-10","o":1046,"h":1046,"l":1044,"c":1044,"v":11},{"d":"2023-02-13","o":1044,"h":1044,"l":1044,"c":1044,"v":0},{"d":"2023-02-14","o":1044,"h":1044,"l":1044,"c":1044,"v":0},{"d":"2023-02-15","o":1044,"h":1044,"l":1044,"c":1044,"v":46},{"d":"2023-02-16","o":1044,"h":1044,"l":1044,"c":1044,"v":0},{"d":"2023-02-17","o":1044,"h":1044,"l":1044,"c":1044,"v":0},{"d":"2023-02-21","o":1044,"h":1044,"l":1044,"c":1044,"v":0},{"d":"2023-02-22","o":1044,"h":1044,"l":1044,"c":1044,"v":0},{"d":"2023-02-23","o":1044,"h":1044,"l":1044,"c":1044,"v":0},{"d":"2023-02-24","o":1046,"h":1046,"l":1046,"c":1046,"v":3},{"d":"2023-02-27","o":1047.5,"h":1048,"l":1047.5,"c":1048,"v":24},{"d":"2023-02-28","o":1050,"h":1050,"l":1048,"c":1048,"v":19},{"d":"2023-03-01","o":1050,"h":1051,"l":1049,"c":1049,"v":139},{"d":"2023-03-02","o":1049,"h":1050,"l":1049,"c":1050,"v":222},{"d":"2023-03-03","o":1049,"h":1051,"l":1049,"c":1051,"v":27},{"d":"2023-03-06","o":1051,"h":1051,"l":1051,"c":1051,"v":167},{"d":"2023-03-07","o":1050.5,"h":1051,"l":1050,"c":1050.5,"v":75},{"d":"2023-03-08","o":1051,"h":1052,"l":1051,"c":1051,"v":624},{"d":"2023-03-09","o":1050,"h":1050,"l":1050,"c":1050,"v":2},{"d":"2023-03-10","o":1050,"h":1050,"l":1050,"c":1050,"v":6},{"d":"2023-03-13","o":1050,"h":1053,"l":1050,"c":1053,"v":504},{"d":"2023-03-14","o":1050,"h":1053,"l":1046,"c":1050,"v":471},{"d":"2023-03-15","o":1013,"h":1039,"l":958,"c":1022.4,"v":230},{"d":"2023-03-16","o":983,"h":1111,"l":980,"c":1010,"v":318},{"d":"2023-03-17","o":1025,"h":1578,"l":995.5,"c":1113,"v":3186},{"d":"2023-03-20","o":1140,"h":1202,"l":1075,"c":1169,"v":151},{"d":"2023-03-21","o":1197.5,"h":1197.5,"l":750,"c":885,"v":1777},{"d":"2023-03-22","o":1095,"h":1800,"l":1021,"c":1388,"v":10134},{"d":"2023-03-23","o":1295,"h":1922,"l":1000,"c":1185,"v":3082},{"d":"2023-03-24","o":1300,"h":1373,"l":1092,"c":1180,"v":1137},{"d":"2023-03-27","o":1135,"h":1290,"l":1071,"c":1119,"v":624},{"d":"2023-03-28","o":1148,"h":1297,"l":1075,"c":1152,"v":709},{"d":"2023-03-29","o":1182.4,"h":1272,"l":1008,"c":1081,"v":1190},{"d":"2023-03-30","o":1860,"h":4900,"l":1860,"c":2940,"v":18289},{"d":"2023-03-31","o":3030,"h":3030,"l":2024,"c":2420,"v":2583},{"d":"2023-04-03","o":2150,"h":2386,"l":1915,"c":2128,"v":2201},{"d":"2023-04-04","o":2025,"h":2319,"l":1928,"c":1928,"v":1671},{"d":"2023-04-05","o":1940,"h":2129,"l":1539,"c":1631,"v":1558},{"d":"2023-04-06","o":1579,"h":1585,"l":1101,"c":1219,"v":1417},{"d":"2023-04-10","o":1157,"h":1216,"l":769,"c":814,"v":1524},{"d":"2023-04-11","o":815,"h":1196,"l":631,"c":700,"v":4372},{"d":"2023-04-12","o":690,"h":727,"l":669,"c":700,"v":564},{"d":"2023-04-13","o":675,"h":708,"l":651,"c":690,"v":571},{"d":"2023-04-14","o":648,"h":688.3,"l":581,"c":593,"v":1090},{"d":"2023-04-17","o":610,"h":662,"l":589.2,"c":620,"v":958},{"d":"2023-04-18","o":623,"h":633.8,"l":538,"c":564.5,"v":495},{"d":"2023-04-19","o":548,"h":589,"l":508,"c":527,"v":478},{"d":"2023-04-20","o":511,"h":530,"l":428.4,"c":465,"v":798},{"d":"2023-04-21","o":446,"h":475,"l":430,"c":453,"v":628},{"d":"2023-04-24","o":434,"h":463.9,"l":371,"c":404,"v":1590},{"d":"2023-04-25","o":444,"h":650,"l":404,"c":645,"v":9631},{"d":"2023-04-26","o":566,"h":609,"l":433,"c":519,"v":4297},{"d":"2023-04-27","o":481,"h":515,"l":434,"c":476,"v":1524},{"d":"2023-04-28","o":458,"h":510,"l":452,"c":464,"v":1116},{"d":"2023-05-01","o":620,"h":630,"l":486.5,"c":509,"v":9228},{"d":"2023-05-02","o":472,"h":490,"l":435,"c":457,"v":2296},{"d":"2023-05-03","o":445,"h":480,"l":436,"c":459,"v":1012},{"d":"2023-05-04","o":442,"h":463.2,"l":383,"c":393,"v":1290},{"d":"2023-05-05","o":400,"h":468,"l":388,"c":440,"v":851},{"d":"2023-05-08","o":431,"h":450,"l":402,"c":422,"v":1201},{"d":"2023-05-09","o":415,"h":436,"l":407,"c":422,"v":839},{"d":"2023-05-10","o":423,"h":450,"l":407,"c":442,"v":1193},{"d":"2023-05-11","o":446,"h":496,"l":425,"c":456,"v":2592},{"d":"2023-05-12","o":444,"h":536,"l":442.7,"c":472,"v":2478},{"d":"2023-05-15","o":472,"h":491.3,"l":431,"c":437,"v":643},{"d":"2023-05-16","o":436,"h":465,"l":426,"c":444,"v":493},{"d":"2023-05-17","o":431,"h":453,"l":428,"c":430,"v":385},{"d":"2023-05-18","o":429,"h":444,"l":418,"c":426,"v":292},{"d":"2023-05-19","o":426,"h":437.5,"l":402,"c":411,"v":491},{"d":"2023-05-22","o":403,"h":429,"l":391,"c":405,"v":466},{"d":"2023-05-23","o":397,"h":421,"l":397,"c":413,"v":185},{"d":"2023-05-24","o":450,"h":469.9,"l":392,"c":429,"v":6396},{"d":"2023-05-25","o":428,"h":436,"l":407,"c":416,"v":796},{"d":"2023-05-26","o":434,"h":438.9,"l":408,"c":422,"v":636},{"d":"2023-05-30","o":422,"h":431,"l":404,"c":410.5,"v":400},{"d":"2023-05-31","o":406,"h":425,"l":395,"c":405,"v":351},{"d":"2023-06-01","o":429,"h":594,"l":411,"c":485,"v":8976},{"d":"2023-06-02","o":590,"h":645,"l":471.7,"c":509,"v":10917},{"d":"2023-06-05","o":505,"h":519,"l":469,"c":519,"v":892},{"d":"2023-06-06","o":516,"h":536,"l":491,"c":511,"v":683},{"d":"2023-06-07","o":496,"h":554,"l":485,"c":554,"v":1322},{"d":"2023-06-08","o":558,"h":558,"l":512,"c":534,"v":362},{"d":"2023-06-09","o":520,"h":540,"l":501,"c":501,"v":332},{"d":"2023-06-12","o":510,"h":511.4,"l":474,"c":492,"v":751},{"d":"2023-06-13","o":498,"h":502,"l":478,"c":482,"v":138},{"d":"2023-06-14","o":480,"h":490,"l":480,"c":488,"v":49},{"d":"2023-06-15","o":490.4,"h":500,"l":471,"c":471,"v":230},{"d":"2023-06-16","o":461,"h":512,"l":461,"c":512,"v":473},{"d":"2023-06-20","o":519,"h":544,"l":499.2,"c":520,"v":358},{"d":"2023-06-21","o":520,"h":535,"l":508,"c":508,"v":424},{"d":"2023-06-22","o":510,"h":524.7,"l":507,"c":517.5,"v":317},{"d":"2023-06-23","o":527,"h":527,"l":511,"c":513,"v":49},{"d":"2023-06-26","o":521,"h":521,"l":503,"c":503,"v":151},{"d":"2023-06-27","o":509,"h":518,"l":492,"c":508,"v":268},{"d":"2023-06-28","o":493,"h":570,"l":491,"c":570,"v":705},{"d":"2023-06-29","o":574,"h":610,"l":547,"c":589,"v":434},{"d":"2023-06-30","o":590,"h":598,"l":558,"c":573,"v":174},{"d":"2023-07-03","o":593,"h":610,"l":557,"c":557,"v":83},{"d":"2023-07-05","o":571,"h":571,"l":551,"c":561,"v":142},{"d":"2023-07-06","o":570,"h":588,"l":523,"c":536,"v":1174},{"d":"2023-07-07","o":547,"h":562,"l":528,"c":529,"v":285},{"d":"2023-07-10","o":548,"h":570,"l":522,"c":549.5,"v":544},{"d":"2023-07-11","o":561,"h":600,"l":532,"c":560,"v":983},{"d":"2023-07-12","o":568.6,"h":590,"l":550,"c":562,"v":638},{"d":"2023-07-13","o":561,"h":583.5,"l":550,"c":563,"v":361},{"d":"2023-07-14","o":565,"h":572,"l":550,"c":559,"v":100},{"d":"2023-07-17","o":550,"h":588,"l":547,"c":567,"v":106},{"d":"2023-07-18","o":563.5,"h":579,"l":561,"c":563,"v":144},{"d":"2023-07-19","o":563,"h":620,"l":563,"c":578,"v":449},{"d":"2023-07-20","o":596,"h":614,"l":531,"c":559,"v":473},{"d":"2023-07-21","o":542,"h":555,"l":530,"c":555,"v":152},{"d":"2023-07-24","o":547,"h":556,"l":521,"c":529,"v":236},{"d":"2023-07-25","o":543,"h":550,"l":530,"c":530,"v":58},{"d":"2023-07-26","o":568.1,"h":568.1,"l":500,"c":500,"v":154},{"d":"2023-07-27","o":511,"h":525,"l":503,"c":511,"v":66},{"d":"2023-07-28","o":523,"h":574,"l":514.7,"c":574,"v":37},{"d":"2023-07-31","o":575,"h":580,"l":518,"c":541,"v":181},{"d":"2023-08-01","o":529.4,"h":555,"l":521,"c":525,"v":179},{"d":"2023-08-02","o":529,"h":560,"l":525,"c":533,"v":125},{"d":"2023-08-03","o":559,"h":569.3,"l":545,"c":559,"v":36},{"d":"2023-08-04","o":542,"h":570,"l":530,"c":542,"v":61},{"d":"2023-08-07","o":557,"h":560,"l":540,"c":550,"v":36},{"d":"2023-08-08","o":550,"h":553,"l":530,"c":535,"v":147},{"d":"2023-08-09","o":536,"h":538.6,"l":505,"c":535,"v":108},{"d":"2023-08-10","o":510.3,"h":534,"l":510.3,"c":525,"v":51},{"d":"2023-08-11","o":522,"h":540,"l":522,"c":530,"v":16},{"d":"2023-08-14","o":525,"h":545,"l":515.8,"c":518.5,"v":47},{"d":"2023-08-15","o":520,"h":528,"l":518,"c":526.5,"v":32},{"d":"2023-08-16","o":506,"h":516,"l":481,"c":503,"v":95},{"d":"2023-08-17","o":500,"h":504,"l":482,"c":483,"v":68},{"d":"2023-08-18","o":500,"h":519,"l":500,"c":517,"v":9},{"d":"2023-08-21","o":493,"h":514,"l":493,"c":510,"v":28},{"d":"2023-08-22","o":495.3,"h":495.3,"l":436,"c":476,"v":239},{"d":"2023-08-23","o":461,"h":471,"l":455,"c":470,"v":29},{"d":"2023-08-24","o":474.4,"h":502,"l":449.1,"c":500,"v":54},{"d":"2023-08-25","o":460,"h":495,"l":460,"c":472,"v":31},{"d":"2023-08-28","o":499,"h":499,"l":475,"c":476,"v":59},{"d":"2023-08-29","o":475,"h":475,"l":459,"c":459,"v":46},{"d":"2023-08-30","o":473,"h":487,"l":454,"c":455,"v":119},{"d":"2023-08-31","o":457,"h":500,"l":457,"c":500,"v":45},{"d":"2023-09-01","o":475.7,"h":475.7,"l":454,"c":455,"v":98},{"d":"2023-09-05","o":452,"h":480,"l":437,"c":468,"v":62},{"d":"2023-09-06","o":458,"h":480,"l":452,"c":465.5,"v":92},{"d":"2023-09-07","o":455,"h":469.8,"l":440,"c":440,"v":40},{"d":"2023-09-08","o":454,"h":454,"l":404,"c":410,"v":130},{"d":"2023-09-11","o":415,"h":436,"l":395,"c":400,"v":153},{"d":"2023-09-12","o":410,"h":410,"l":395,"c":395,"v":80},{"d":"2023-09-13","o":395,"h":402,"l":395,"c":395,"v":30},{"d":"2023-09-14","o":395,"h":400,"l":390,"c":390,"v":136},{"d":"2023-09-15","o":395,"h":427.4,"l":390,"c":391,"v":118},{"d":"2023-09-18","o":402,"h":426,"l":391,"c":391,"v":40},{"d":"2023-09-19","o":400,"h":407.5,"l":385,"c":385,"v":94},{"d":"2023-09-20","o":387,"h":401.2,"l":360,"c":360,"v":110},{"d":"2023-09-21","o":360,"h":360,"l":360,"c":360,"v":15},{"d":"2023-09-22","o":348,"h":390,"l":348,"c":376,"v":272},{"d":"2023-09-25","o":376,"h":376,"l":376,"c":376,"v":0},{"d":"2023-09-26","o":382.5,"h":382.5,"l":381,"c":381.1,"v":12},{"d":"2023-09-27","o":383,"h":397,"l":381,"c":388,"v":47},{"d":"2023-09-28","o":385.5,"h":394.8,"l":381,"c":394,"v":28},{"d":"2023-09-29","o":395,"h":399,"l":371,"c":374.5,"v":110},{"d":"2023-10-02","o":371,"h":371,"l":360,"c":360,"v":18},{"d":"2023-10-03","o":351,"h":361.2,"l":334,"c":334,"v":53},{"d":"2023-10-04","o":334,"h":334,"l":320,"c":320,"v":135},{"d":"2023-10-05","o":320,"h":320,"l":305,"c":306,"v":99},{"d":"2023-10-06","o":309,"h":318.1,"l":295,"c":295,"v":795},{"d":"2023-10-09","o":290,"h":290,"l":260,"c":262,"v":341},{"d":"2023-10-10","o":260,"h":260,"l":220.5,"c":224,"v":298},{"d":"2023-10-11","o":224,"h":224,"l":213,"c":215,"v":194},{"d":"2023-10-12","o":214,"h":215,"l":194,"c":200,"v":180},{"d":"2023-10-13","o":205,"h":205.9,"l":200,"c":201,"v":156},{"d":"2023-10-16","o":199,"h":205,"l":197,"c":200,"v":306},{"d":"2023-10-17","o":200,"h":205,"l":197,"c":201,"v":350},{"d":"2023-10-18","o":198,"h":204,"l":193,"c":200,"v":357},{"d":"2023-10-19","o":202,"h":202,"l":181,"c":181,"v":175},{"d":"2023-10-20","o":182,"h":185,"l":171,"c":175,"v":504},{"d":"2023-10-23","o":190,"h":198.6,"l":95,"c":99.3,"v":11694},{"d":"2023-10-24","o":99.3,"h":102,"l":90.1,"c":94,"v":3706},{"d":"2023-10-25","o":94,"h":94,"l":76,"c":77,"v":3585},{"d":"2023-10-26","o":87,"h":87,"l":55,"c":56.8,"v":7969},{"d":"2023-10-27","o":128,"h":145,"l":81.5,"c":86.2,"v":942376},{"d":"2023-10-30","o":85,"h":104,"l":84,"c":90,"v":55159},{"d":"2023-10-31","o":90,"h":90,"l":75,"c":80,"v":16650},{"d":"2023-11-01","o":81.8,"h":81.8,"l":73,"c":75,"v":5071},{"d":"2023-11-02","o":75,"h":75,"l":70,"c":72.1,"v":6830},{"d":"2023-11-03","o":73.3,"h":80,"l":69.8,"c":79.6,"v":7424},{"d":"2023-11-06","o":79.5,"h":86,"l":79,"c":81.9,"v":6330},{"d":"2023-11-07","o":86.2,"h":87.9,"l":79,"c":85,"v":4040},{"d":"2023-11-08","o":81.1,"h":84,"l":79,"c":81.1,"v":3106},{"d":"2023-11-09","o":82,"h":84,"l":80,"c":82.7,"v":1581},{"d":"2023-11-10","o":79.9,"h":82.6,"l":79.9,"c":81.9,"v":1175},{"d":"2023-11-13","o":82,"h":88,"l":80,"c":88,"v":1601},{"d":"2023-11-14","o":86.9,"h":94.9,"l":82.1,"c":87,"v":3925},{"d":"2023-11-15","o":86,"h":90,"l":85.9,"c":87,"v":1145},{"d":"2023-11-16","o":177,"h":179,"l":84.4,"c":85,"v":653797},{"d":"2023-11-17","o":76,"h":85,"l":74.1,"c":76,"v":33535},{"d":"2023-11-20","o":77,"h":83.6,"l":77,"c":80,"v":16741},{"d":"2023-11-21","o":80,"h":85,"l":75,"c":80.2,"v":16564},{"d":"2023-11-22","o":82,"h":99.9,"l":81,"c":87,"v":19644},{"d":"2023-11-24","o":90,"h":103,"l":90,"c":99.7,"v":44100},{"d":"2023-11-27","o":119,"h":123,"l":108,"c":114,"v":202965},{"d":"2023-11-28","o":111,"h":118,"l":101,"c":112,"v":49734},{"d":"2023-11-29","o":112,"h":116,"l":109,"c":113,"v":26082},{"d":"2023-11-30","o":96.2,"h":108,"l":93,"c":94.5,"v":27543},{"d":"2023-12-01","o":92.1,"h":98,"l":92,"c":94.3,"v":6878},{"d":"2023-12-04","o":96.6,"h":96.8,"l":80,"c":80,"v":13184},{"d":"2023-12-05","o":83.8,"h":87,"l":82,"c":84,"v":4925},{"d":"2023-12-06","o":84.3,"h":87,"l":81.5,"c":86,"v":4442},{"d":"2023-12-07","o":83,"h":83,"l":76.1,"c":79,"v":7789},{"d":"2023-12-08","o":79.3,"h":84.8,"l":78.9,"c":83.5,"v":3008},{"d":"2023-12-11","o":83.3,"h":84.9,"l":80.1,"c":80.9,"v":2478},{"d":"2023-12-12","o":81.8,"h":82.4,"l":72.2,"c":76.9,"v":5047},{"d":"2023-12-13","o":76.8,"h":78.2,"l":75,"c":78,"v":2679},{"d":"2023-12-14","o":78.8,"h":82,"l":77,"c":79,"v":3959},{"d":"2023-12-15","o":76.2,"h":82,"l":75.1,"c":78.7,"v":2875},{"d":"2023-12-18","o":78,"h":79.1,"l":75,"c":77,"v":2414},{"d":"2023-12-19","o":76,"h":80,"l":76,"c":80,"v":1701},{"d":"2023-12-20","o":78,"h":79.2,"l":75.1,"c":76.5,"v":2682},{"d":"2023-12-21","o":75.1,"h":90,"l":74,"c":80,"v":5423},{"d":"2023-12-22","o":78.9,"h":82,"l":78.9,"c":82,"v":1160},{"d":"2023-12-26","o":82.4,"h":85.8,"l":81,"c":82.9,"v":4260},{"d":"2023-12-27","o":84,"h":90.9,"l":84,"c":87.5,"v":4041},{"d":"2023-12-28","o":87.5,"h":94.3,"l":87.5,"c":92.9,"v":3518},{"d":"2023-12-29","o":96.1,"h":98,"l":93.7,"c":96.5,"v":2654},{"d":"2024-01-02","o":98,"h":100,"l":81.1,"c":91.9,"v":4899},{"d":"2024-01-03","o":95,"h":96.2,"l":91,"c":95.5,"v":6870},{"d":"2024-01-04","o":96,"h":98,"l":82,"c":85.9,"v":4808},{"d":"2024-01-05","o":86,"h":92,"l":86,"c":91,"v":1777},{"d":"2024-01-08","o":95,"h":96,"l":90.5,"c":93,"v":2477},{"d":"2024-01-09","o":92,"h":94.2,"l":91,"c":92.8,"v":1539},{"d":"2024-01-10","o":92,"h":95.9,"l":92,"c":94.7,"v":2229},{"d":"2024-01-11","o":97,"h":98,"l":92.5,"c":96.8,"v":2848},{"d":"2024-01-12","o":99.5,"h":102,"l":94.5,"c":98.9,"v":6937},{"d":"2024-01-16","o":98,"h":105,"l":95.1,"c":99.7,"v":2755},{"d":"2024-01-17","o":98.8,"h":99,"l":95,"c":95.3,"v":2560},{"d":"2024-01-18","o":95,"h":98,"l":86.6,"c":93,"v":2220},{"d":"2024-01-19","o":91,"h":91,"l":87,"c":89.3,"v":2111},{"d":"2024-01-22","o":88.6,"h":90,"l":86,"c":89.9,"v":2681},{"d":"2024-01-23","o":89,"h":89.9,"l":85,"c":88.9,"v":1560},{"d":"2024-01-24","o":87,"h":88.9,"l":80.2,"c":83,"v":3061},{"d":"2024-01-25","o":83,"h":83,"l":79,"c":80,"v":1349},{"d":"2024-01-26","o":80.2,"h":81.5,"l":78,"c":81.5,"v":896},{"d":"2024-01-29","o":82,"h":83.1,"l":80,"c":81.4,"v":575},{"d":"2024-01-30","o":80.7,"h":85,"l":80,"c":83.3,"v":5081},{"d":"2024-01-31","o":82,"h":83.1,"l":79.9,"c":81,"v":1289},{"d":"2024-02-01","o":82,"h":82.3,"l":79.7,"c":82,"v":1320},{"d":"2024-02-02","o":80.3,"h":82.5,"l":80.1,"c":81,"v":921},{"d":"2024-02-05","o":82,"h":83.2,"l":70.9,"c":72.9,"v":4583},{"d":"2024-02-06","o":74,"h":75,"l":54,"c":58.1,"v":11804},{"d":"2024-02-07","o":61.8,"h":66,"l":61.1,"c":65.9,"v":3579},{"d":"2024-02-08","o":66,"h":74,"l":63.2,"c":71.4,"v":3586},{"d":"2024-02-09","o":70,"h":72,"l":66.2,"c":68.5,"v":1334},{"d":"2024-02-12","o":68.6,"h":70.5,"l":66.2,"c":70,"v":852},{"d":"2024-02-13","o":71.4,"h":71.4,"l":66,"c":67.9,"v":1093},{"d":"2024-02-14","o":67,"h":69.5,"l":63,"c":69.1,"v":2309},{"d":"2024-02-15","o":69,"h":69.1,"l":63.2,"c":66.3,"v":2084},{"d":"2024-02-16","o":65,"h":66.3,"l":60.2,"c":61.9,"v":2301},{"d":"2024-02-20","o":63.7,"h":67.5,"l":62.6,"c":65.1,"v":1912},{"d":"2024-02-21","o":64.2,"h":67.8,"l":64.1,"c":66.8,"v":527},{"d":"2024-02-22","o":65,"h":67.5,"l":65,"c":65.9,"v":639},{"d":"2024-02-23","o":65,"h":74,"l":65,"c":69.9,"v":2247},{"d":"2024-02-26","o":69,"h":70,"l":67,"c":70,"v":950},{"d":"2024-02-27","o":70,"h":71.5,"l":68,"c":68.5,"v":1226},{"d":"2024-02-28","o":68.5,"h":71,"l":67,"c":68.9,"v":1313},{"d":"2024-02-29","o":70,"h":76.9,"l":70,"c":74.9,"v":2695},{"d":"2024-03-01","o":75,"h":76,"l":74,"c":76,"v":1134},{"d":"2024-03-04","o":70,"h":80.5,"l":70,"c":76.9,"v":1514},{"d":"2024-03-05","o":75,"h":77.4,"l":73,"c":74.9,"v":747},{"d":"2024-03-06","o":74,"h":76,"l":73,"c":73.5,"v":1367},{"d":"2024-03-07","o":74,"h":76,"l":72,"c":72.4,"v":1016},{"d":"2024-03-08","o":71.4,"h":75.9,"l":71.4,"c":74.5,"v":691},{"d":"2024-03-11","o":74,"h":76.1,"l":73,"c":74.6,"v":734},{"d":"2024-03-12","o":72.2,"h":75,"l":68.2,"c":71.1,"v":959},{"d":"2024-03-13","o":69,"h":71,"l":58.4,"c":58.4,"v":1980},{"d":"2024-03-14","o":62.9,"h":62.9,"l":57,"c":58,"v":4474},{"d":"2024-03-15","o":59,"h":64,"l":58,"c":60.1,"v":1619},{"d":"2024-03-18","o":60,"h":63.9,"l":58.2,"c":60.6,"v":726},{"d":"2024-03-19","o":60,"h":62,"l":59,"c":60,"v":660},{"d":"2024-03-20","o":59.1,"h":63,"l":58.2,"c":60,"v":1081},{"d":"2024-03-21","o":60,"h":63,"l":60,"c":60,"v":749},{"d":"2024-03-22","o":59.1,"h":62.8,"l":58.5,"c":60.1,"v":1396},{"d":"2024-03-25","o":62.5,"h":62.5,"l":55.3,"c":57.8,"v":4026},{"d":"2024-03-26","o":57,"h":61.2,"l":52,"c":58,"v":3493},{"d":"2024-03-27","o":57.8,"h":62,"l":53.5,"c":60.5,"v":3047},{"d":"2024-03-28","o":60,"h":75,"l":55,"c":75,"v":4967},{"d":"2024-04-01","o":69,"h":73,"l":65,"c":73,"v":2951},{"d":"2024-04-02","o":70.8,"h":70.8,"l":67,"c":67.2,"v":822},{"d":"2024-04-03","o":65.2,"h":67,"l":59.5,"c":60,"v":2619},{"d":"2024-04-04","o":60,"h":63,"l":57,"c":61,"v":1880},{"d":"2024-04-05","o":59.2,"h":61,"l":57,"c":57.6,"v":952},{"d":"2024-04-08","o":58.3,"h":60,"l":55.5,"c":56,"v":2027},{"d":"2024-04-09","o":56.1,"h":60,"l":55,"c":56.8,"v":1553},{"d":"2024-04-10","o":55.1,"h":58.9,"l":55,"c":55.1,"v":1749},{"d":"2024-04-11","o":55,"h":59,"l":55,"c":56.2,"v":1127},{"d":"2024-04-12","o":57,"h":60,"l":55,"c":55.9,"v":1024},{"d":"2024-04-15","o":56,"h":59,"l":55.1,"c":56,"v":1493},{"d":"2024-04-16","o":55,"h":58,"l":52,"c":54,"v":1271},{"d":"2024-04-17","o":53.5,"h":56.7,"l":52.2,"c":53,"v":999},{"d":"2024-04-18","o":53,"h":56.4,"l":51,"c":51,"v":1136},{"d":"2024-04-19","o":51,"h":51,"l":46.4,"c":47.2,"v":1826},{"d":"2024-04-22","o":46.3,"h":48,"l":45,"c":47.5,"v":488},{"d":"2024-04-23","o":46.2,"h":48.9,"l":46,"c":47.8,"v":1378},{"d":"2024-04-24","o":47,"h":47.8,"l":40,"c":46,"v":1689},{"d":"2024-04-25","o":53,"h":53,"l":46,"c":47.1,"v":9730},{"d":"2024-04-26","o":45.7,"h":48.9,"l":43.5,"c":45,"v":2451},{"d":"2024-04-29","o":47.2,"h":49,"l":42,"c":44,"v":2486},{"d":"2024-04-30","o":45,"h":45,"l":40,"c":42.6,"v":2115},{"d":"2024-05-01","o":43,"h":44.9,"l":40,"c":41.9,"v":976},{"d":"2024-05-02","o":42,"h":42.3,"l":40.2,"c":41,"v":1515},{"d":"2024-05-03","o":40.7,"h":43.9,"l":38.8,"c":39.7,"v":1859},{"d":"2024-05-06","o":41.5,"h":42,"l":38.8,"c":42,"v":1986},{"d":"2024-05-07","o":42,"h":42.5,"l":40.1,"c":40.3,"v":444},{"d":"2024-05-08","o":40.3,"h":42,"l":40.3,"c":41.3,"v":945},{"d":"2024-05-09","o":40.5,"h":42,"l":39.4,"c":39.7,"v":1587},{"d":"2024-05-10","o":40.2,"h":41.8,"l":36.1,"c":37.2,"v":2001},{"d":"2024-05-13","o":36.1,"h":38,"l":31.2,"c":35,"v":4300},{"d":"2024-05-14","o":35,"h":36.6,"l":32,"c":35.5,"v":1469},{"d":"2024-05-15","o":36,"h":36.5,"l":34.3,"c":34.3,"v":1102},{"d":"2024-05-16","o":34.2,"h":34.9,"l":32,"c":34,"v":1581},{"d":"2024-05-17","o":35.1,"h":35.2,"l":32.8,"c":33.2,"v":1054},{"d":"2024-05-20","o":34.9,"h":35,"l":31,"c":31.7,"v":2547},{"d":"2024-05-21","o":33.6,"h":33.6,"l":31,"c":31.1,"v":985},{"d":"2024-05-22","o":30,"h":30,"l":28,"c":28.5,"v":3690},{"d":"2024-05-23","o":28.3,"h":29.5,"l":25,"c":26.5,"v":6016},{"d":"2024-05-24","o":26.6,"h":27.3,"l":25,"c":25.2,"v":2267},{"d":"2024-05-28","o":25.3,"h":27,"l":23.1,"c":26,"v":5033},{"d":"2024-05-29","o":26.4,"h":36.8,"l":25.1,"c":29.8,"v":46865},{"d":"2024-05-30","o":30,"h":36.1,"l":30,"c":30.7,"v":16180},{"d":"2024-05-31","o":30.4,"h":32.9,"l":28.3,"c":29.8,"v":6410},{"d":"2024-06-03","o":30.1,"h":30.1,"l":27,"c":28.2,"v":4312},{"d":"2024-06-04","o":27.5,"h":28,"l":25.5,"c":25.9,"v":6502},{"d":"2024-06-05","o":26,"h":26.9,"l":23,"c":24.1,"v":7618},{"d":"2024-06-06","o":24.2,"h":24.5,"l":21.6,"c":23.7,"v":3816},{"d":"2024-06-07","o":23,"h":23.2,"l":20.1,"c":21.5,"v":7503},{"d":"2024-06-10","o":20.5,"h":23.2,"l":20.2,"c":23.1,"v":5942},{"d":"2024-06-11","o":23,"h":23.9,"l":21.3,"c":22.6,"v":4952},{"d":"2024-06-12","o":22.5,"h":23.2,"l":21.7,"c":22.1,"v":3286},{"d":"2024-06-13","o":21.4,"h":22.2,"l":20.3,"c":20.6,"v":2308},{"d":"2024-06-14","o":20.5,"h":21,"l":18.5,"c":20.1,"v":7679},{"d":"2024-06-17","o":20.7,"h":22,"l":18.1,"c":19.2,"v":7746},{"d":"2024-06-18","o":21.1,"h":21.5,"l":19.5,"c":20.6,"v":5893},{"d":"2024-06-20","o":20.9,"h":20.9,"l":19.2,"c":19.5,"v":5087},{"d":"2024-06-21","o":19.9,"h":20.9,"l":19.2,"c":20.5,"v":3466},{"d":"2024-06-24","o":20,"h":22.5,"l":20,"c":22,"v":2206},{"d":"2024-06-25","o":22,"h":24.5,"l":21,"c":21.2,"v":4078},{"d":"2024-06-26","o":21.2,"h":21.8,"l":19.6,"c":19.8,"v":2471},{"d":"2024-06-27","o":22,"h":22.8,"l":19.5,"c":20.8,"v":2586},{"d":"2024-06-28","o":21.7,"h":21.7,"l":20.3,"c":21.1,"v":1625},{"d":"2024-07-01","o":21,"h":21,"l":18.5,"c":21,"v":4514},{"d":"2024-07-02","o":20.4,"h":20.8,"l":19.2,"c":19.2,"v":1258},{"d":"2024-07-03","o":19.2,"h":20.2,"l":19,"c":19,"v":1449},{"d":"2024-07-05","o":19.7,"h":19.7,"l":19,"c":19.1,"v":2521},{"d":"2024-07-08","o":19,"h":19.3,"l":19,"c":19.1,"v":2902},{"d":"2024-07-09","o":19.1,"h":19.5,"l":19.1,"c":19.2,"v":1307},{"d":"2024-07-10","o":20,"h":20,"l":19,"c":19.2,"v":2326},{"d":"2024-07-11","o":19.2,"h":21,"l":19,"c":20.2,"v":3933},{"d":"2024-07-12","o":20.3,"h":20.5,"l":19.4,"c":19.6,"v":2536},{"d":"2024-07-15","o":19.5,"h":21,"l":19.3,"c":19.9,"v":2004},{"d":"2024-07-16","o":19.3,"h":21,"l":19.3,"c":20.2,"v":3660},{"d":"2024-07-17","o":20,"h":28.9,"l":19.5,"c":22.8,"v":198124},{"d":"2024-07-18","o":25.8,"h":26,"l":22.1,"c":23,"v":161048},{"d":"2024-07-19","o":21.7,"h":22.2,"l":19.2,"c":20.9,"v":26095},{"d":"2024-07-22","o":20.4,"h":21,"l":19.2,"c":20.5,"v":7839},{"d":"2024-07-23","o":20,"h":22.9,"l":19.7,"c":20.5,"v":11848},{"d":"2024-07-24","o":20.9,"h":21,"l":19.5,"c":20,"v":6820},{"d":"2024-07-25","o":20.4,"h":20.9,"l":19.2,"c":20.5,"v":4481},{"d":"2024-07-26","o":20.6,"h":22.7,"l":19,"c":22.2,"v":21691},{"d":"2024-07-29","o":21.9,"h":22,"l":20.2,"c":20.7,"v":5618},{"d":"2024-07-30","o":20.9,"h":21,"l":19.5,"c":20.3,"v":5296},{"d":"2024-07-31","o":20.9,"h":20.9,"l":19,"c":19,"v":7762},{"d":"2024-08-01","o":19.4,"h":19.5,"l":18.2,"c":18.8,"v":3986},{"d":"2024-08-02","o":18.6,"h":18.8,"l":16.5,"c":17.3,"v":5740},{"d":"2024-08-05","o":15.1,"h":17.4,"l":13.2,"c":15.9,"v":5378},{"d":"2024-08-06","o":16,"h":16.5,"l":15,"c":15,"v":3282},{"d":"2024-08-07","o":15.6,"h":18,"l":15.1,"c":16,"v":4814},{"d":"2024-08-08","o":16.3,"h":17,"l":15.6,"c":15.7,"v":2685},{"d":"2024-08-09","o":16.3,"h":16.3,"l":15.7,"c":16.1,"v":2534},{"d":"2024-08-12","o":16.4,"h":16.4,"l":15.1,"c":15.8,"v":9819},{"d":"2024-08-13","o":28.4,"h":28.4,"l":14,"c":14.1,"v":1601270},{"d":"2024-08-14","o":13,"h":13.9,"l":12.5,"c":13.4,"v":79308},{"d":"2024-08-15","o":13.5,"h":15.7,"l":13,"c":14.8,"v":42026},{"d":"2024-08-16","o":14.3,"h":14.5,"l":12.6,"c":13.1,"v":24119},{"d":"2024-08-19","o":13.1,"h":13.5,"l":12,"c":12.8,"v":25183},{"d":"2024-08-20","o":13,"h":13,"l":12.2,"c":12.7,"v":19428},{"d":"2024-08-21","o":12.8,"h":13.2,"l":12.1,"c":13.1,"v":12130},{"d":"2024-08-22","o":12.8,"h":13.2,"l":12.2,"c":12.6,"v":9846},{"d":"2024-08-23","o":12.5,"h":14.2,"l":12.4,"c":13.8,"v":18344},{"d":"2024-08-26","o":13.8,"h":14.5,"l":13,"c":13.9,"v":11602},{"d":"2024-08-27","o":13.8,"h":14,"l":13.2,"c":13.4,"v":7877},{"d":"2024-08-28","o":13,"h":13.4,"l":12.1,"c":12.3,"v":16189},{"d":"2024-08-29","o":12.3,"h":12.8,"l":12.3,"c":12.8,"v":5384},{"d":"2024-08-30","o":12.9,"h":12.9,"l":11.8,"c":12,"v":8763},{"d":"2024-09-03","o":12,"h":12.4,"l":11.3,"c":11.3,"v":9254},{"d":"2024-09-04","o":10.5,"h":12.7,"l":10.5,"c":11.9,"v":16266},{"d":"2024-09-05","o":12.1,"h":12.7,"l":11.8,"c":12.6,"v":12225},{"d":"2024-09-06","o":12.6,"h":13.8,"l":12.3,"c":13.8,"v":25022},{"d":"2024-09-09","o":14,"h":14.3,"l":13.2,"c":13.6,"v":15237},{"d":"2024-09-10","o":13.5,"h":13.9,"l":12.9,"c":13.3,"v":6388},{"d":"2024-09-11","o":13.5,"h":14.1,"l":13.3,"c":13.7,"v":10809},{"d":"2024-09-12","o":13.9,"h":14,"l":13.2,"c":13.2,"v":3576},{"d":"2024-09-13","o":13.8,"h":13.9,"l":13.1,"c":13.6,"v":5857},{"d":"2024-09-16","o":13.4,"h":13.8,"l":13.2,"c":13.5,"v":3243},{"d":"2024-09-17","o":13.5,"h":13.7,"l":13.1,"c":13.5,"v":4355},{"d":"2024-09-18","o":13.2,"h":13.7,"l":12.5,"c":12.7,"v":6945},{"d":"2024-09-19","o":13.3,"h":13.4,"l":13,"c":13.2,"v":4382},{"d":"2024-09-20","o":12.8,"h":13.6,"l":12.4,"c":12.9,"v":11667},{"d":"2024-09-23","o":13.1,"h":13.5,"l":12.5,"c":12.8,"v":3202},{"d":"2024-09-24","o":12.8,"h":13.4,"l":12,"c":13.4,"v":5735},{"d":"2024-09-25","o":13.3,"h":13.6,"l":12.6,"c":13.6,"v":5503},{"d":"2024-09-26","o":13.6,"h":13.6,"l":12.8,"c":13.3,"v":5402},{"d":"2024-09-27","o":13.1,"h":13.7,"l":13,"c":13.1,"v":4395},{"d":"2024-09-30","o":13.1,"h":14.8,"l":12.8,"c":14.2,"v":27061},{"d":"2024-10-01","o":14.2,"h":15.8,"l":13.6,"c":14.6,"v":12144},{"d":"2024-10-02","o":14.6,"h":17.8,"l":14.5,"c":16.5,"v":33681},{"d":"2024-10-03","o":15.8,"h":16.7,"l":15.8,"c":16.4,"v":12831},{"d":"2024-10-04","o":17,"h":17,"l":15.6,"c":15.8,"v":3628},{"d":"2024-10-07","o":15.8,"h":16,"l":14,"c":14.7,"v":6879},{"d":"2024-10-08","o":14.9,"h":14.9,"l":13,"c":14.2,"v":10353},{"d":"2024-10-09","o":13.9,"h":14.2,"l":13.3,"c":13.5,"v":2429},{"d":"2024-10-10","o":13.1,"h":14,"l":13.1,"c":13.4,"v":7891},{"d":"2024-10-11","o":13.4,"h":14.1,"l":13.3,"c":14,"v":2657},{"d":"2024-10-14","o":13.9,"h":14.2,"l":13.6,"c":13.7,"v":4330},{"d":"2024-10-15","o":13,"h":13.6,"l":12.5,"c":12.5,"v":9189},{"d":"2024-10-16","o":12.5,"h":12.9,"l":12.1,"c":12.5,"v":8908},{"d":"2024-10-17","o":12.5,"h":13,"l":12.1,"c":12.3,"v":4586},{"d":"2024-10-18","o":12.3,"h":13.5,"l":12.3,"c":12.8,"v":3258},{"d":"2024-10-21","o":12.8,"h":13.7,"l":12.6,"c":13.7,"v":9347},{"d":"2024-10-22","o":13.7,"h":15.8,"l":13.1,"c":14.7,"v":11375},{"d":"2024-10-23","o":14.7,"h":15,"l":14,"c":14.6,"v":19548},{"d":"2024-10-24","o":14.4,"h":14.4,"l":13.2,"c":13.3,"v":8036},{"d":"2024-10-25","o":12.9,"h":13.8,"l":12.5,"c":13.6,"v":8346},{"d":"2024-10-28","o":13.6,"h":13.7,"l":13.2,"c":13.3,"v":2552},{"d":"2024-10-29","o":13.3,"h":13.5,"l":12.7,"c":13,"v":8521},{"d":"2024-10-30","o":13,"h":13.2,"l":12.5,"c":12.7,"v":7460},{"d":"2024-10-31","o":12.7,"h":13,"l":11.3,"c":11.9,"v":7475},{"d":"2024-11-01","o":11.9,"h":12.5,"l":11.5,"c":11.9,"v":4040},{"d":"2024-11-04","o":11.9,"h":12,"l":11.2,"c":11.4,"v":8088},{"d":"2024-11-05","o":11.4,"h":12,"l":11.4,"c":12,"v":2042},{"d":"2024-11-06","o":12,"h":12.5,"l":11.8,"c":12.1,"v":4607},{"d":"2024-11-07","o":12.2,"h":15,"l":11.8,"c":12.7,"v":75484},{"d":"2024-11-08","o":12.3,"h":12.8,"l":11.4,"c":11.7,"v":11371},{"d":"2024-11-11","o":11.6,"h":12.4,"l":11.4,"c":12,"v":6048},{"d":"2024-11-12","o":11.6,"h":13,"l":11.6,"c":12,"v":18965},{"d":"2024-11-13","o":12,"h":12.1,"l":10.5,"c":10.9,"v":12217},{"d":"2024-11-14","o":10.9,"h":11.2,"l":10.3,"c":10.5,"v":6393},{"d":"2024-11-15","o":10.5,"h":10.5,"l":8,"c":9.6,"v":11841},{"d":"2024-11-18","o":18.4,"h":36,"l":14.7,"c":19.4,"v":16778222},{"d":"2024-11-19","o":16.3,"h":17,"l":14,"c":16.4,"v":240642},{"d":"2024-11-20","o":14,"h":15.8,"l":13.5,"c":15,"v":96550},{"d":"2024-11-21","o":12,"h":12.3,"l":9.6,"c":10.1,"v":116990},{"d":"2024-11-22","o":10,"h":10.9,"l":8.5,"c":9.2,"v":112613},{"d":"2024-11-25","o":8.4,"h":10.32,"l":8.06,"c":9.67,"v":125300},{"d":"2024-11-26","o":8.81,"h":9.22,"l":7.55,"c":8.16,"v":393000},{"d":"2024-11-27","o":8.14,"h":8.5,"l":7.96,"c":8.16,"v":70400},{"d":"2024-11-29","o":8.16,"h":9.24,"l":7.82,"c":8.9,"v":181900},{"d":"2024-12-02","o":9.16,"h":11.66,"l":9.07,"c":11.53,"v":159900},{"d":"2024-12-03","o":11.3,"h":12.11,"l":11.01,"c":11.52,"v":127900},{"d":"2024-12-04","o":11.4,"h":11.71,"l":10.23,"c":10.43,"v":142300},{"d":"2024-12-05","o":10.25,"h":10.34,"l":7.9,"c":8.46,"v":40400},{"d":"2024-12-06","o":8.69,"h":8.9,"l":8.23,"c":8.23,"v":47200},{"d":"2024-12-09","o":8.6,"h":8.61,"l":8.23,"c":8.35,"v":63000},{"d":"2024-12-10","o":8.9,"h":8.9,"l":6.5,"c":7.16,"v":219500},{"d":"2024-12-11","o":7.42,"h":8.04,"l":7.17,"c":7.7,"v":27100},{"d":"2024-12-12","o":8.14,"h":8.85,"l":7.72,"c":7.74,"v":16600},{"d":"2024-12-13","o":7.82,"h":8.4,"l":7.7,"c":8.34,"v":36400},{"d":"2024-12-16","o":8.75,"h":8.88,"l":8.23,"c":8.23,"v":37600},{"d":"2024-12-17","o":8,"h":8.09,"l":7.25,"c":7.5,"v":79200},{"d":"2024-12-18","o":7.23,"h":9.3,"l":7.23,"c":7.89,"v":37800},{"d":"2024-12-19","o":7.87,"h":9.49,"l":7.87,"c":9.37,"v":37300},{"d":"2024-12-20","o":8.65,"h":10.5,"l":7.62,"c":9.75,"v":194300},{"d":"2024-12-23","o":9.64,"h":9.93,"l":9.24,"c":9.49,"v":24600},{"d":"2024-12-24","o":9.16,"h":11.74,"l":9.16,"c":11.25,"v":41300},{"d":"2024-12-26","o":11.11,"h":11.42,"l":10.25,"c":10.49,"v":60400},{"d":"2024-12-27","o":9.97,"h":10.29,"l":9.58,"c":9.88,"v":10100},{"d":"2024-12-30","o":9.19,"h":10.45,"l":9.19,"c":10.13,"v":32700},{"d":"2024-12-31","o":9.55,"h":10.24,"l":9.22,"c":9.75,"v":29100},{"d":"2025-01-02","o":9.99,"h":10.84,"l":9.73,"c":10.8,"v":22700},{"d":"2025-01-03","o":10.68,"h":12,"l":10.44,"c":10.69,"v":67200},{"d":"2025-01-06","o":11.22,"h":11.82,"l":11.09,"c":11.2,"v":56300},{"d":"2025-01-07","o":11.29,"h":11.6,"l":10.68,"c":10.69,"v":35700},{"d":"2025-01-08","o":10.71,"h":11.39,"l":10.15,"c":10.34,"v":11600},{"d":"2025-01-10","o":10.88,"h":10.99,"l":10.19,"c":10.54,"v":9400},{"d":"2025-01-13","o":10.34,"h":10.98,"l":10.3,"c":10.85,"v":14400},{"d":"2025-01-14","o":10.5,"h":10.7,"l":9.76,"c":10.12,"v":8900},{"d":"2025-01-15","o":10.06,"h":10.22,"l":9.92,"c":9.92,"v":10800},{"d":"2025-01-16","o":9.71,"h":10.67,"l":9.5,"c":9.5,"v":1900},{"d":"2025-01-17","o":9.7,"h":10,"l":9.56,"c":9.56,"v":13400},{"d":"2025-01-21","o":9.41,"h":10.02,"l":9.37,"c":9.52,"v":7300},{"d":"2025-01-22","o":8.94,"h":9.7,"l":8.94,"c":9.7,"v":1500},{"d":"2025-01-23","o":9.1,"h":9.82,"l":9.1,"c":9.51,"v":39700},{"d":"2025-01-24","o":9.4,"h":9.72,"l":9.3,"c":9.32,"v":15100},{"d":"2025-01-27","o":9.33,"h":9.47,"l":8.76,"c":8.86,"v":9000},{"d":"2025-01-28","o":8.97,"h":9.1,"l":8.97,"c":9.1,"v":1400},{"d":"2025-01-29","o":8.88,"h":8.88,"l":8.45,"c":8.68,"v":18700},{"d":"2025-01-30","o":8.64,"h":8.94,"l":8.64,"c":8.94,"v":2600},{"d":"2025-01-31","o":8.23,"h":8.78,"l":8.23,"c":8.5,"v":6500},{"d":"2025-02-03","o":8.58,"h":8.73,"l":8.58,"c":8.73,"v":2100},{"d":"2025-02-04","o":8.25,"h":9.25,"l":8.25,"c":8.99,"v":12600},{"d":"2025-02-05","o":8.58,"h":8.9,"l":8.54,"c":8.68,"v":2600},{"d":"2025-02-06","o":8.68,"h":8.68,"l":8.15,"c":8.3,"v":7100},{"d":"2025-02-07","o":8.28,"h":8.56,"l":8.2,"c":8.35,"v":8800},{"d":"2025-02-10","o":8,"h":8,"l":7.2,"c":7.46,"v":7400},{"d":"2025-02-11","o":7.37,"h":7.73,"l":6.38,"c":6.46,"v":9300},{"d":"2025-02-12","o":6.46,"h":7.6,"l":6.46,"c":6.76,"v":5300},{"d":"2025-02-13","o":7.2,"h":7.2,"l":6.54,"c":7.17,"v":4000},{"d":"2025-02-14","o":6.62,"h":7.3,"l":6.62,"c":7.11,"v":6200},{"d":"2025-02-18","o":7.57,"h":7.59,"l":6.86,"c":7.08,"v":6600},{"d":"2025-02-19","o":7.1,"h":7.35,"l":6.7,"c":7.25,"v":12400},{"d":"2025-02-20","o":7.3,"h":7.6,"l":7.02,"c":7.6,"v":800},{"d":"2025-02-21","o":7.29,"h":7.35,"l":6.5,"c":7.02,"v":9200},{"d":"2025-02-24","o":6.9,"h":7.02,"l":6.9,"c":7,"v":1100},{"d":"2025-02-25","o":7,"h":7,"l":6.51,"c":6.51,"v":600},{"d":"2025-02-26","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":500},{"d":"2025-02-27","o":6.55,"h":6.8,"l":6.5,"c":6.5,"v":2400},{"d":"2025-02-28","o":6.57,"h":6.57,"l":6.2,"c":6.2,"v":1600},{"d":"2025-03-03","o":6.36,"h":6.78,"l":6.36,"c":6.6,"v":11300},{"d":"2025-03-04","o":6.7,"h":6.7,"l":6.54,"c":6.54,"v":1700},{"d":"2025-03-05","o":6.6,"h":6.65,"l":6.5,"c":6.5,"v":1400},{"d":"2025-03-06","o":6.68,"h":6.7,"l":6.3,"c":6.31,"v":800},{"d":"2025-03-07","o":6.45,"h":6.65,"l":6.39,"c":6.39,"v":3800},{"d":"2025-03-10","o":6.51,"h":7.55,"l":6.36,"c":7.55,"v":6300},{"d":"2025-03-11","o":7,"h":8.6,"l":7,"c":7.94,"v":14200},{"d":"2025-03-12","o":8.5,"h":8.5,"l":7.68,"c":8.1,"v":2300},{"d":"2025-03-13","o":7.7,"h":8,"l":7.3,"c":8,"v":2200},{"d":"2025-03-14","o":8.33,"h":8.7,"l":7.61,"c":7.69,"v":5200},{"d":"2025-03-17","o":7.85,"h":7.97,"l":7.7,"c":7.97,"v":1500},{"d":"2025-03-18","o":7.49,"h":7.96,"l":7.49,"c":7.96,"v":1800},{"d":"2025-03-19","o":7.47,"h":7.96,"l":7.01,"c":7.96,"v":6300},{"d":"2025-03-20","o":8.7,"h":11.24,"l":8.5,"c":10.39,"v":52000},{"d":"2025-03-21","o":10.7,"h":11.6,"l":9.49,"c":9.9,"v":32100},{"d":"2025-03-24","o":10.89,"h":10.89,"l":9.45,"c":9.5,"v":16200},{"d":"2025-03-25","o":10.29,"h":10.29,"l":9.1,"c":9.1,"v":25300},{"d":"2025-03-26","o":9.64,"h":9.89,"l":8.12,"c":8.16,"v":8300},{"d":"2025-03-27","o":8.18,"h":8.4,"l":7.32,"c":8.4,"v":3800},{"d":"2025-03-28","o":7.79,"h":8,"l":7.4,"c":7.61,"v":3700},{"d":"2025-03-31","o":7.51,"h":8.7,"l":6.2,"c":6.2,"v":560600},{"d":"2025-04-01","o":6.5,"h":7.88,"l":6.5,"c":7,"v":72900},{"d":"2025-04-02","o":7.03,"h":8,"l":6.55,"c":8,"v":31600},{"d":"2025-04-03","o":7.79,"h":7.79,"l":6.5,"c":6.71,"v":14600},{"d":"2025-04-04","o":6.58,"h":6.58,"l":4.95,"c":6,"v":21900},{"d":"2025-04-07","o":5.75,"h":5.75,"l":4.95,"c":5.09,"v":19700},{"d":"2025-04-08","o":5.09,"h":5.57,"l":5.09,"c":5.15,"v":9100},{"d":"2025-04-09","o":5.21,"h":5.68,"l":5.21,"c":5.68,"v":2000},{"d":"2025-04-10","o":6.06,"h":6.6,"l":5.31,"c":6.1,"v":31300},{"d":"2025-04-11","o":6.47,"h":6.47,"l":5.7,"c":5.95,"v":17100},{"d":"2025-04-14","o":6.23,"h":6.38,"l":5.25,"c":5.63,"v":97900},{"d":"2025-04-15","o":4.71,"h":5.76,"l":4.71,"c":5.55,"v":64400},{"d":"2025-04-16","o":4.91,"h":5.89,"l":4.91,"c":5.89,"v":176400},{"d":"2025-04-17","o":5.8,"h":6,"l":5.6,"c":5.95,"v":5300},{"d":"2025-04-21","o":6.19,"h":6.19,"l":5.68,"c":5.91,"v":1400},{"d":"2025-04-22","o":5.84,"h":6.09,"l":5.41,"c":5.88,"v":12300},{"d":"2025-04-23","o":5.88,"h":6.19,"l":5.88,"c":6.19,"v":2200},{"d":"2025-04-24","o":5.95,"h":6.52,"l":5.95,"c":6.22,"v":8900},{"d":"2025-04-25","o":5.66,"h":6.86,"l":5.66,"c":6.56,"v":13000},{"d":"2025-04-28","o":7.46,"h":7.46,"l":6.4,"c":6.4,"v":19100},{"d":"2025-04-29","o":5.87,"h":6.71,"l":5.81,"c":6.43,"v":7900},{"d":"2025-04-30","o":6.5,"h":7.09,"l":5.96,"c":6.59,"v":7200},{"d":"2025-05-01","o":6,"h":6.67,"l":6,"c":6.45,"v":7100},{"d":"2025-05-02","o":6.88,"h":6.88,"l":6.19,"c":6.22,"v":7200},{"d":"2025-05-05","o":6.34,"h":6.34,"l":5.9,"c":6.09,"v":16200},{"d":"2025-05-06","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"2025-05-07","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1000},{"d":"2025-05-08","o":5.81,"h":5.86,"l":5.62,"c":5.68,"v":5100},{"d":"2025-05-09","o":5.81,"h":5.81,"l":5,"c":5.68,"v":7000},{"d":"2025-05-12","o":5.11,"h":5.61,"l":5.11,"c":5.14,"v":4100},{"d":"2025-05-13","o":5.17,"h":5.35,"l":4.47,"c":5.2,"v":6900},{"d":"2025-05-14","o":5.45,"h":5.45,"l":4.91,"c":4.91,"v":4000},{"d":"2025-05-15","o":4.98,"h":5.02,"l":4.62,"c":4.62,"v":3500},{"d":"2025-05-16","o":4.89,"h":5.02,"l":4.72,"c":4.89,"v":9700},{"d":"2025-05-19","o":5.45,"h":5.95,"l":5.24,"c":5.4,"v":8500},{"d":"2025-05-20","o":5.64,"h":5.68,"l":5.32,"c":5.32,"v":5000},{"d":"2025-05-21","o":5.35,"h":7.14,"l":5.35,"c":6.76,"v":50700},{"d":"2025-05-22","o":7.1,"h":7.99,"l":6.5,"c":7.26,"v":38600},{"d":"2025-05-23","o":7.19,"h":7.39,"l":6.3,"c":7.08,"v":11200},{"d":"2025-05-27","o":6.49,"h":6.69,"l":6.29,"c":6.54,"v":15100},{"d":"2025-05-28","o":6.53,"h":6.61,"l":6.04,"c":6.61,"v":3100},{"d":"2025-05-29","o":6.6,"h":7.14,"l":5.98,"c":6.22,"v":4500},{"d":"2025-05-30","o":6.69,"h":6.77,"l":6.1,"c":6.1,"v":4900},{"d":"2025-06-02","o":6.25,"h":7.39,"l":6.1,"c":6.55,"v":5300},{"d":"2025-06-03","o":6.41,"h":6.55,"l":6.21,"c":6.55,"v":2400},{"d":"2025-06-04","o":6.34,"h":6.55,"l":5.96,"c":6.5,"v":6200},{"d":"2025-06-05","o":6.3,"h":6.53,"l":6.05,"c":6.5,"v":2200},{"d":"2025-06-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2025-06-09","o":6.05,"h":6.65,"l":6.05,"c":6.65,"v":1900},{"d":"2025-06-10","o":6.7,"h":6.74,"l":6.17,"c":6.74,"v":3700},{"d":"2025-06-11","o":6.86,"h":6.93,"l":6.79,"c":6.82,"v":1100},{"d":"2025-06-12","o":6.85,"h":6.92,"l":6.85,"c":6.92,"v":2200},{"d":"2025-06-13","o":6.89,"h":6.89,"l":6.07,"c":6.07,"v":3900},{"d":"2025-06-16","o":6.36,"h":6.75,"l":6.08,"c":6.47,"v":2400},{"d":"2025-06-17","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":700},{"d":"2025-06-18","o":6.3,"h":6.7,"l":5.86,"c":6.06,"v":3800},{"d":"2025-06-20","o":5.96,"h":6,"l":5.5,"c":5.7,"v":3700},{"d":"2025-06-23","o":5.39,"h":5.93,"l":5.34,"c":5.34,"v":4900},{"d":"2025-06-24","o":5.64,"h":6.7,"l":5.42,"c":6.63,"v":15500},{"d":"2025-06-25","o":6.74,"h":6.74,"l":6,"c":6.07,"v":4400},{"d":"2025-06-26","o":6.5,"h":6.8,"l":6.4,"c":6.41,"v":12400},{"d":"2025-06-27","o":6.62,"h":6.7,"l":6.26,"c":6.51,"v":8500},{"d":"2025-06-30","o":6.6,"h":6.6,"l":6.21,"c":6.56,"v":44800},{"d":"2025-07-01","o":6.36,"h":6.56,"l":6.35,"c":6.4,"v":2200},{"d":"2025-07-02","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":400},{"d":"2025-07-03","o":6.34,"h":6.5,"l":6.05,"c":6.14,"v":34900},{"d":"2025-07-07","o":6.04,"h":6.56,"l":6.04,"c":6.44,"v":5900},{"d":"2025-07-08","o":6.29,"h":6.54,"l":6.29,"c":6.54,"v":4500},{"d":"2025-07-09","o":6.24,"h":6.5,"l":5.33,"c":5.76,"v":359000},{"d":"2025-07-10","o":5.7,"h":6,"l":5.34,"c":5.7,"v":18300},{"d":"2025-07-11","o":5.69,"h":5.91,"l":5.11,"c":5.45,"v":13100},{"d":"2025-07-14","o":5.45,"h":6,"l":5.33,"c":5.74,"v":7600},{"d":"2025-07-15","o":5.99,"h":6,"l":5.5,"c":6,"v":6700},{"d":"2025-07-16","o":5.83,"h":6.04,"l":5.75,"c":6.01,"v":2700},{"d":"2025-07-17","o":5.92,"h":6.45,"l":5.92,"c":6.45,"v":6100},{"d":"2025-07-18","o":6.15,"h":6.45,"l":6,"c":6.21,"v":14800},{"d":"2025-07-21","o":6.98,"h":8.18,"l":6.64,"c":7.07,"v":534500},{"d":"2025-07-22","o":7.22,"h":7.22,"l":6.27,"c":6.5,"v":29300},{"d":"2025-07-23","o":5.58,"h":6.02,"l":5.5,"c":5.97,"v":32900},{"d":"2025-07-24","o":6.28,"h":6.3,"l":4.73,"c":6.15,"v":101200},{"d":"2025-07-25","o":6.28,"h":6.66,"l":6.15,"c":6.23,"v":32500},{"d":"2025-07-28","o":6.23,"h":6.41,"l":5.95,"c":6.37,"v":11700},{"d":"2025-07-29","o":6.51,"h":6.66,"l":6,"c":6.14,"v":55700},{"d":"2025-07-30","o":6.04,"h":6.43,"l":5.75,"c":5.75,"v":14400},{"d":"2025-07-31","o":5.98,"h":6.26,"l":5.75,"c":5.82,"v":36300},{"d":"2025-08-01","o":5.82,"h":5.87,"l":5.75,"c":5.87,"v":2800},{"d":"2025-08-04","o":5.67,"h":5.93,"l":5.55,"c":5.55,"v":6600},{"d":"2025-08-05","o":5.84,"h":5.95,"l":5.41,"c":5.72,"v":2800},{"d":"2025-08-06","o":5.56,"h":5.58,"l":5.56,"c":5.57,"v":2200},{"d":"2025-08-07","o":5.57,"h":5.58,"l":5.57,"c":5.58,"v":1800},{"d":"2025-08-08","o":5.5,"h":5.86,"l":5.5,"c":5.68,"v":4100},{"d":"2025-08-11","o":6.07,"h":6.38,"l":5.5,"c":5.69,"v":54200},{"d":"2025-08-12","o":5.94,"h":5.94,"l":5.72,"c":5.78,"v":6400},{"d":"2025-08-13","o":5.78,"h":6.28,"l":5.5,"c":5.8,"v":43400},{"d":"2025-08-14","o":5.94,"h":5.99,"l":5.79,"c":5.91,"v":15300},{"d":"2025-08-15","o":5.76,"h":5.93,"l":5.61,"c":5.67,"v":10900},{"d":"2025-08-18","o":5.38,"h":5.7,"l":5.38,"c":5.7,"v":11800},{"d":"2025-08-19","o":5.75,"h":5.8,"l":5.25,"c":5.5,"v":14300},{"d":"2025-08-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2400},{"d":"2025-08-21","o":5.47,"h":6.28,"l":5.42,"c":6.05,"v":29300},{"d":"2025-08-22","o":6.12,"h":6.28,"l":6,"c":6.05,"v":13100},{"d":"2025-08-25","o":6.19,"h":6.33,"l":5.76,"c":6.33,"v":4600},{"d":"2025-08-26","o":6.17,"h":6.2,"l":5.96,"c":6.2,"v":2600},{"d":"2025-08-27","o":6.37,"h":6.37,"l":6.16,"c":6.23,"v":2900},{"d":"2025-08-28","o":5.13,"h":5.27,"l":4.06,"c":4.18,"v":135800},{"d":"2025-08-29","o":4.19,"h":4.21,"l":3.66,"c":3.93,"v":83900},{"d":"2025-09-02","o":3.94,"h":4.29,"l":3.94,"c":4.21,"v":11800},{"d":"2025-09-03","o":4.32,"h":4.53,"l":3.95,"c":4.19,"v":33900},{"d":"2025-09-04","o":4.21,"h":5.7,"l":4.21,"c":5.48,"v":206300},{"d":"2025-09-05","o":5.39,"h":5.74,"l":5.08,"c":5.16,"v":38500},{"d":"2025-09-08","o":5.3,"h":5.87,"l":5.2,"c":5.43,"v":28900},{"d":"2025-09-09","o":5.61,"h":6.2,"l":5.61,"c":5.75,"v":44600},{"d":"2025-09-10","o":5.75,"h":6.25,"l":5.75,"c":6.19,"v":7500},{"d":"2025-09-11","o":6.26,"h":6.4,"l":5.97,"c":6.27,"v":24600},{"d":"2025-09-12","o":6.27,"h":7,"l":6.27,"c":6.83,"v":36400},{"d":"2025-09-15","o":6.94,"h":9.95,"l":6.94,"c":9.29,"v":232900},{"d":"2025-09-16","o":9,"h":12.5,"l":9,"c":12.18,"v":171400},{"d":"2025-09-17","o":12.6,"h":20.98,"l":12.16,"c":18.43,"v":682300},{"d":"2025-09-18","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-09-19","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-09-22","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-09-23","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-09-24","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-09-25","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-09-26","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-09-29","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-09-30","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-01","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-02","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-03","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-06","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-07","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-08","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-09","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-10","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-13","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-14","o":18.43,"h":18.43,"l":18.43,"c":18.43,"v":0},{"d":"2025-10-15","o":18.4,"h":42.12,"l":18.25,"c":19.5,"v":534600},{"d":"2025-10-16","o":20,"h":34.9,"l":19.88,"c":31.98,"v":273400},{"d":"2025-10-17","o":32,"h":40.01,"l":32,"c":36.65,"v":143000},{"d":"2025-10-20","o":35.49,"h":36.53,"l":29.92,"c":30.1,"v":46400},{"d":"2025-10-21","o":32.19,"h":33.09,"l":25.5,"c":26.93,"v":41400},{"d":"2025-10-22","o":27.35,"h":29.98,"l":27.35,"c":29.18,"v":28300},{"d":"2025-10-23","o":29.87,"h":31,"l":27.6,"c":28.21,"v":16700},{"d":"2025-10-24","o":26.96,"h":26.96,"l":22.64,"c":23,"v":14300},{"d":"2025-10-27","o":23.3,"h":27.72,"l":23,"c":23,"v":32200},{"d":"2025-10-28","o":23.27,"h":23.3,"l":20.59,"c":20.86,"v":21200},{"d":"2025-10-29","o":20.29,"h":20.96,"l":14,"c":14.11,"v":48800},{"d":"2025-10-30","o":14.33,"h":14.33,"l":10.01,"c":11.61,"v":50500},{"d":"2025-10-31","o":11.51,"h":17.3,"l":11.51,"c":13.97,"v":100700},{"d":"2025-11-03","o":15.11,"h":15.8,"l":12.94,"c":14.17,"v":451000},{"d":"2025-11-04","o":13.22,"h":14.61,"l":13.22,"c":13.85,"v":24800},{"d":"2025-11-05","o":13.12,"h":13.56,"l":11.3,"c":12.16,"v":28100},{"d":"2025-11-06","o":12.03,"h":14.4,"l":12.03,"c":13.32,"v":36200},{"d":"2025-11-07","o":12.5,"h":14.95,"l":12.5,"c":14.18,"v":27300},{"d":"2025-11-10","o":13.75,"h":15.2,"l":13.55,"c":14.63,"v":9700},{"d":"2025-11-11","o":15.13,"h":16,"l":14.93,"c":15.31,"v":16500},{"d":"2025-11-12","o":14.79,"h":16.6,"l":14.79,"c":16.52,"v":8700},{"d":"2025-11-13","o":16.52,"h":25,"l":16.44,"c":20.96,"v":109400},{"d":"2025-11-14","o":21.74,"h":25,"l":21.74,"c":24.54,"v":56100},{"d":"2025-11-17","o":24.8,"h":26.95,"l":20.01,"c":21.45,"v":38800},{"d":"2025-11-18","o":21.15,"h":21.93,"l":16.04,"c":18.34,"v":31600},{"d":"2025-11-19","o":16.53,"h":18.49,"l":16.53,"c":17.88,"v":7100},{"d":"2025-11-20","o":17.68,"h":18.66,"l":14.59,"c":14.75,"v":30000},{"d":"2025-11-21","o":14.67,"h":17.58,"l":14.26,"c":14.46,"v":14000},{"d":"2025-11-24","o":14.67,"h":19.65,"l":14.67,"c":16.99,"v":30100},{"d":"2025-11-25","o":17.17,"h":17.6,"l":15.2,"c":16.14,"v":8900},{"d":"2025-11-26","o":16.14,"h":16.23,"l":15.23,"c":15.24,"v":10800},{"d":"2025-11-28","o":15.77,"h":17.96,"l":14.65,"c":15.05,"v":137600},{"d":"2025-12-01","o":15.05,"h":16.84,"l":13.57,"c":14.01,"v":51400},{"d":"2025-12-02","o":13.94,"h":14.68,"l":13,"c":13.9,"v":10400},{"d":"2025-12-03","o":14.23,"h":15.11,"l":13.52,"c":13.84,"v":88200},{"d":"2025-12-04","o":14.3,"h":14.83,"l":13.83,"c":14.74,"v":5500},{"d":"2025-12-05","o":16.31,"h":16.58,"l":15.37,"c":16.27,"v":26600},{"d":"2025-12-08","o":16.96,"h":17.26,"l":15.61,"c":16.71,"v":28900},{"d":"2025-12-09","o":17.08,"h":19.5,"l":17.08,"c":18,"v":29700},{"d":"2025-12-10","o":18.31,"h":18.79,"l":16.67,"c":17.83,"v":30300},{"d":"2025-12-11","o":19.14,"h":19.14,"l":16.63,"c":16.71,"v":24300},{"d":"2025-12-12","o":16.85,"h":17.48,"l":16,"c":16.05,"v":25400},{"d":"2025-12-15","o":16,"h":16.57,"l":16,"c":16.1,"v":4900},{"d":"2025-12-16","o":16.59,"h":18,"l":16.05,"c":17.02,"v":34700},{"d":"2025-12-17","o":17.42,"h":18.9,"l":14.8,"c":15.08,"v":47900},{"d":"2025-12-18","o":15.76,"h":15.76,"l":15.12,"c":15.12,"v":9000},{"d":"2025-12-19","o":15.56,"h":17.43,"l":15.22,"c":16.73,"v":31700},{"d":"2025-12-22","o":17,"h":18.5,"l":16.33,"c":18.49,"v":26900},{"d":"2025-12-23","o":18.87,"h":19,"l":17.1,"c":17.23,"v":24500},{"d":"2025-12-24","o":17.21,"h":18.9,"l":17.2,"c":17.99,"v":34200},{"d":"2025-12-26","o":17,"h":20,"l":17,"c":20,"v":29700},{"d":"2025-12-29","o":20.44,"h":24.15,"l":20.44,"c":20.9,"v":29500},{"d":"2025-12-30","o":20.69,"h":23,"l":20.68,"c":20.68,"v":40600},{"d":"2025-12-31","o":21.01,"h":22.08,"l":18.69,"c":18.69,"v":41800},{"d":"2026-01-02","o":20.75,"h":20.88,"l":18.82,"c":19.3,"v":30700},{"d":"2026-01-05","o":19.78,"h":19.78,"l":17.52,"c":18.99,"v":18000},{"d":"2026-01-06","o":19.35,"h":20.28,"l":19.17,"c":20.25,"v":19800},{"d":"2026-01-07","o":19.57,"h":21.82,"l":19.43,"c":20.8,"v":31500},{"d":"2026-01-08","o":20.85,"h":22.65,"l":20.8,"c":22.52,"v":30000},{"d":"2026-01-09","o":22.97,"h":22.97,"l":21.87,"c":21.97,"v":22900},{"d":"2026-01-12","o":21.54,"h":22.22,"l":20.88,"c":21.75,"v":7900},{"d":"2026-01-13","o":21.07,"h":22.8,"l":20.64,"c":20.71,"v":8500},{"d":"2026-01-14","o":21.23,"h":21.5,"l":19.17,"c":19.82,"v":15200},{"d":"2026-01-15","o":19.83,"h":21,"l":19.83,"c":20.14,"v":2200},{"d":"2026-01-16","o":20.71,"h":21.5,"l":19.75,"c":20.75,"v":4500},{"d":"2026-01-20","o":20.85,"h":22,"l":19.21,"c":20.13,"v":26300},{"d":"2026-01-21","o":21.07,"h":21.52,"l":19.01,"c":19.36,"v":30100},{"d":"2026-01-22","o":19.69,"h":20.33,"l":18.61,"c":18.69,"v":9500},{"d":"2026-01-23","o":18.46,"h":19.93,"l":17.75,"c":18,"v":13100},{"d":"2026-01-26","o":18.01,"h":19.49,"l":18.01,"c":18.7,"v":9700},{"d":"2026-01-27","o":18.7,"h":20.5,"l":18.7,"c":19.87,"v":7500},{"d":"2026-01-28","o":19.6,"h":19.99,"l":17.85,"c":17.85,"v":45400},{"d":"2026-01-29","o":18.12,"h":18.12,"l":17.52,"c":17.92,"v":7900},{"d":"2026-01-30","o":17.76,"h":18.87,"l":17.76,"c":18.3,"v":3500},{"d":"2026-02-02","o":18,"h":21.99,"l":17.2,"c":21.77,"v":25900},{"d":"2026-02-03","o":20.08,"h":20.45,"l":19.54,"c":19.54,"v":5200},{"d":"2026-02-04","o":19.54,"h":20.95,"l":18.88,"c":19.48,"v":5900},{"d":"2026-02-05","o":19.17,"h":19.17,"l":17.26,"c":18.6,"v":19800},{"d":"2026-02-06","o":18.19,"h":20,"l":18.19,"c":19.25,"v":22600},{"d":"2026-02-09","o":18.84,"h":19.11,"l":18.43,"c":19,"v":2900},{"d":"2026-02-10","o":19.46,"h":19.9,"l":18.55,"c":18.65,"v":13200},{"d":"2026-02-11","o":19.07,"h":21.24,"l":18.78,"c":19.99,"v":29600},{"d":"2026-02-12","o":19.89,"h":19.89,"l":19.2,"c":19.2,"v":22300},{"d":"2026-02-13","o":19.09,"h":20.78,"l":19.09,"c":19.79,"v":7400},{"d":"2026-02-17","o":19.93,"h":20.5,"l":19.93,"c":20.23,"v":6200},{"d":"2026-02-18","o":20.66,"h":20.66,"l":20.01,"c":20.3,"v":6500},{"d":"2026-02-19","o":20.42,"h":20.42,"l":20.33,"c":20.33,"v":1100},{"d":"2026-02-20","o":20.3,"h":20.42,"l":19.93,"c":19.93,"v":16100},{"d":"2026-02-23","o":20.72,"h":21.49,"l":20.72,"c":21.1,"v":25200},{"d":"2026-02-24","o":21.18,"h":21.18,"l":18.55,"c":20.08,"v":6500},{"d":"2026-02-25","o":21,"h":21.29,"l":20.09,"c":21,"v":16600},{"d":"2026-02-26","o":21,"h":21,"l":20.39,"c":20.39,"v":2100},{"d":"2026-02-27","o":20.99,"h":20.99,"l":20.21,"c":20.21,"v":1800},{"d":"2026-03-02","o":20,"h":20.8,"l":20,"c":20.17,"v":4500},{"d":"2026-03-03","o":20.02,"h":20.05,"l":19.8,"c":19.8,"v":10200},{"d":"2026-03-04","o":20,"h":20.51,"l":20,"c":20.51,"v":3400},{"d":"2026-03-05","o":20,"h":20.16,"l":20,"c":20.16,"v":2800},{"d":"2026-03-06","o":20.08,"h":20.8,"l":19.96,"c":20.06,"v":32800},{"d":"2026-03-09","o":20.4,"h":20.4,"l":19.8,"c":20.01,"v":5700},{"d":"2026-03-10","o":19.92,"h":19.92,"l":19.92,"c":19.92,"v":1200},{"d":"2026-03-11","o":20,"h":20.39,"l":19.8,"c":20.39,"v":5900},{"d":"2026-03-12","o":20.5,"h":20.5,"l":19.8,"c":19.8,"v":4300},{"d":"2026-03-13","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":800},{"d":"2026-03-16","o":20.05,"h":20.05,"l":19.51,"c":19.51,"v":2700},{"d":"2026-03-17","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1100},{"d":"2026-03-18","o":19.43,"h":19.55,"l":19.43,"c":19.5,"v":2100},{"d":"2026-03-19","o":19.5,"h":19.78,"l":18.79,"c":19.1,"v":12100},{"d":"2026-03-20","o":18.68,"h":18.68,"l":18.33,"c":18.49,"v":2600},{"d":"2026-03-23","o":17.89,"h":18.25,"l":17.8,"c":17.8,"v":3700},{"d":"2026-03-24","o":18,"h":18.47,"l":17.5,"c":17.54,"v":2400},{"d":"2026-03-25","o":17.6,"h":17.87,"l":17.59,"c":17.87,"v":2200},{"d":"2026-03-26","o":17.54,"h":17.72,"l":17.54,"c":17.62,"v":4500},{"d":"2026-03-27","o":18.34,"h":18.36,"l":17.26,"c":17.26,"v":4500},{"d":"2026-03-30","o":17.58,"h":17.58,"l":16.7,"c":16.7,"v":3400},{"d":"2026-03-31","o":16.9,"h":16.9,"l":15.84,"c":15.85,"v":3333},{"d":"2026-04-01","o":15.06,"h":15.06,"l":14.72,"c":14.72,"v":4502},{"d":"2026-04-02","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"2026-04-06","o":14,"h":14,"l":14,"c":14,"v":1662},{"d":"2026-04-07","o":14.25,"h":15.15,"l":14.1,"c":14.65,"v":10577},{"d":"2026-04-08","o":14.82,"h":16.06,"l":14.82,"c":15.4,"v":7845},{"d":"2026-04-09","o":15.72,"h":15.72,"l":14.6,"c":14.85,"v":2495},{"d":"2026-04-10","o":14.75,"h":15.96,"l":13.19,"c":13.6,"v":99613},{"d":"2026-04-13","o":13.61,"h":14.73,"l":13.61,"c":14.73,"v":7619},{"d":"2026-04-14","o":15.04,"h":15.52,"l":15.04,"c":15.2,"v":4647},{"d":"2026-04-15","o":14.51,"h":14.51,"l":14.26,"c":14.27,"v":5055},{"d":"2026-04-16","o":14.27,"h":14.27,"l":14.27,"c":14.27,"v":0},{"d":"2026-04-17","o":14.3,"h":14.35,"l":13.37,"c":13.9,"v":8648},{"d":"2026-04-20","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":622},{"d":"2026-04-21","o":13.68,"h":13.78,"l":13,"c":13.12,"v":6181},{"d":"2026-04-22","o":13.12,"h":13.49,"l":12.91,"c":13.49,"v":3521},{"d":"2026-04-23","o":13.42,"h":13.42,"l":13.24,"c":13.24,"v":1381},{"d":"2026-04-24","o":13.24,"h":13.28,"l":13.19,"c":13.28,"v":1606},{"d":"2026-04-27","o":12.58,"h":13.35,"l":12.58,"c":13.19,"v":15366},{"d":"2026-04-28","o":13,"h":13.31,"l":12.85,"c":12.85,"v":6549},{"d":"2026-04-29","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":2265},{"d":"2026-04-30","o":13,"h":13,"l":13,"c":13,"v":1762},{"d":"2026-05-01","o":13.32,"h":16.22,"l":13.32,"c":16.22,"v":4458},{"d":"2026-05-04","o":16.5,"h":17,"l":16.32,"c":16.47,"v":7546},{"d":"2026-05-05","o":15.94,"h":16.04,"l":15.94,"c":16,"v":1053},{"d":"2026-05-06","o":15.59,"h":15.59,"l":15.24,"c":15.24,"v":3227},{"d":"2026-05-07","o":15.57,"h":16.42,"l":15.5,"c":15.9,"v":4317},{"d":"2026-05-08","o":15.5,"h":15.5,"l":15.45,"c":15.45,"v":1108},{"d":"2026-05-11","o":14.95,"h":14.99,"l":14.5,"c":14.65,"v":2766},{"d":"2026-05-12","o":14.4,"h":15,"l":13.84,"c":14.65,"v":15976},{"d":"2026-05-13","o":13.64,"h":13.64,"l":13.53,"c":13.53,"v":2255},{"d":"2026-05-14","o":13.03,"h":13.84,"l":13.03,"c":13.6,"v":11993},{"d":"2026-05-15","o":14.5,"h":15.65,"l":14.2,"c":15,"v":12489},{"d":"2026-05-18","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2026-05-19","o":14.51,"h":15.63,"l":13.6,"c":14.2,"v":15760}]