[{"d":"2019-10-03","o":309.1,"h":420,"l":302,"c":410,"v":91030},{"d":"2019-10-04","o":390.4,"h":402.32,"l":373.4,"c":381.4,"v":12825},{"d":"2019-10-07","o":383.4,"h":418,"l":380.2,"c":405,"v":6615},{"d":"2019-10-08","o":404,"h":413.54,"l":371,"c":378.8,"v":5170},{"d":"2019-10-09","o":378.8,"h":432.2,"l":373.26,"c":380.8,"v":9160},{"d":"2019-10-10","o":382.6,"h":398.64,"l":382.6,"c":388.8,"v":650},{"d":"2019-10-11","o":389,"h":397.6,"l":380.4,"c":380.4,"v":575},{"d":"2019-10-14","o":380.4,"h":396.4,"l":380.4,"c":387.2,"v":320},{"d":"2019-10-15","o":386.6,"h":393.84,"l":380.92,"c":386.6,"v":465},{"d":"2019-10-16","o":382.4,"h":393.6,"l":382.2,"c":390,"v":730},{"d":"2019-10-17","o":383.6,"h":420,"l":380.36,"c":409.6,"v":2405},{"d":"2019-10-18","o":398.8,"h":438.4,"l":398.8,"c":428,"v":1785},{"d":"2019-10-21","o":436,"h":557.4,"l":434.94,"c":520,"v":12260},{"d":"2019-10-22","o":520,"h":535.4,"l":490.8,"c":494,"v":7425},{"d":"2019-10-23","o":500,"h":510,"l":471.2,"c":496,"v":8600},{"d":"2019-10-24","o":497.8,"h":533.2,"l":488,"c":514,"v":6065},{"d":"2019-10-25","o":518.2,"h":535.8,"l":462.8,"c":511.8,"v":8435},{"d":"2019-10-28","o":490,"h":509.98,"l":453.8,"c":496.8,"v":4405},{"d":"2019-10-29","o":492.4,"h":510,"l":475.7,"c":499.4,"v":3805},{"d":"2019-10-30","o":499.4,"h":499.6,"l":454.2,"c":473.6,"v":2570},{"d":"2019-10-31","o":482.4,"h":494.7,"l":462.4,"c":483,"v":1960},{"d":"2019-11-01","o":484.4,"h":515.46,"l":484.4,"c":499.4,"v":3550},{"d":"2019-11-04","o":500,"h":514.4,"l":487.8,"c":499.6,"v":1625},{"d":"2019-11-05","o":498,"h":512,"l":484.4,"c":496,"v":890},{"d":"2019-11-06","o":511,"h":511,"l":477.1,"c":500,"v":2010},{"d":"2019-11-07","o":504.2,"h":504.8,"l":474.5,"c":483.6,"v":5045},{"d":"2019-11-08","o":482.4,"h":502.6,"l":467.18,"c":497.5,"v":2040},{"d":"2019-11-11","o":489.4,"h":505.1,"l":475.8,"c":499.8,"v":2645},{"d":"2019-11-12","o":491.4,"h":499.4,"l":477,"c":480.2,"v":5470},{"d":"2019-11-13","o":478.2,"h":495,"l":474,"c":490,"v":2295},{"d":"2019-11-14","o":490,"h":547.6,"l":480.5,"c":540.8,"v":5415},{"d":"2019-11-15","o":523,"h":640.9,"l":523,"c":597,"v":5480},{"d":"2019-11-18","o":580,"h":619.9,"l":570.7,"c":591.6,"v":4250},{"d":"2019-11-19","o":599.4,"h":617.8,"l":579.2,"c":603.2,"v":2800},{"d":"2019-11-20","o":597.8,"h":603.2,"l":578.16,"c":580.2,"v":1635},{"d":"2019-11-21","o":582.2,"h":582.2,"l":467.2,"c":492.4,"v":3465},{"d":"2019-11-22","o":496.2,"h":517.2,"l":462,"c":511.4,"v":3010},{"d":"2019-11-25","o":512,"h":539.2,"l":470.2,"c":477.4,"v":4745},{"d":"2019-11-26","o":477,"h":489.8,"l":451.1,"c":453.8,"v":3695},{"d":"2019-11-27","o":471.4,"h":489,"l":437.4,"c":471,"v":3515},{"d":"2019-11-29","o":477.2,"h":516,"l":477.2,"c":503.6,"v":5050},{"d":"2019-12-02","o":500.2,"h":519.8,"l":490.4,"c":503.6,"v":7605},{"d":"2019-12-03","o":499.2,"h":513.6,"l":487.8,"c":502.8,"v":4655},{"d":"2019-12-04","o":509.2,"h":519.8,"l":490.1,"c":512.2,"v":4130},{"d":"2019-12-05","o":509,"h":515.6,"l":481.8,"c":483.2,"v":5215},{"d":"2019-12-06","o":500,"h":576.42,"l":500,"c":521,"v":10485},{"d":"2019-12-09","o":526.2,"h":618.8,"l":526.2,"c":546.4,"v":14200},{"d":"2019-12-10","o":523.4,"h":634.2,"l":523.4,"c":613.8,"v":14045},{"d":"2019-12-11","o":624,"h":730,"l":615.4,"c":714,"v":8100},{"d":"2019-12-12","o":722,"h":886,"l":722,"c":787.4,"v":31290},{"d":"2019-12-13","o":802,"h":815.26,"l":737.6,"c":737.8,"v":6215},{"d":"2019-12-16","o":735.6,"h":735.6,"l":646.6,"c":666,"v":8805},{"d":"2019-12-17","o":661.8,"h":697.8,"l":641.8,"c":665.4,"v":3545},{"d":"2019-12-18","o":666.2,"h":688,"l":647.8,"c":650,"v":2340},{"d":"2019-12-19","o":651.6,"h":672.56,"l":646.2,"c":663.2,"v":4090},{"d":"2019-12-20","o":665.6,"h":785.4,"l":658.4,"c":716.4,"v":52260},{"d":"2019-12-23","o":731,"h":779.8,"l":721,"c":763,"v":5180},{"d":"2019-12-24","o":765.2,"h":797.2,"l":765.2,"c":792.4,"v":910},{"d":"2019-12-26","o":793.2,"h":974.8,"l":778.44,"c":948.8,"v":5375},{"d":"2019-12-27","o":950,"h":997,"l":885.66,"c":990.6,"v":5135},{"d":"2019-12-30","o":999.6,"h":1062.2,"l":953.1,"c":965,"v":5000},{"d":"2019-12-31","o":960,"h":1007.4,"l":911.04,"c":917.8,"v":5680},{"d":"2020-01-02","o":920,"h":920,"l":882.6,"c":906,"v":2990},{"d":"2020-01-03","o":880.2,"h":895.2,"l":815.2,"c":820,"v":8290},{"d":"2020-01-06","o":820,"h":869.7,"l":803.4,"c":854.8,"v":4085},{"d":"2020-01-07","o":846.2,"h":888,"l":842,"c":871.2,"v":4360},{"d":"2020-01-08","o":904.8,"h":904.8,"l":850,"c":858.8,"v":3245},{"d":"2020-01-09","o":860.6,"h":896.8,"l":836.7,"c":840.6,"v":4995},{"d":"2020-01-10","o":844.8,"h":851.8,"l":818.8,"c":831,"v":4180},{"d":"2020-01-13","o":833.6,"h":870,"l":753.8,"c":768.4,"v":4510},{"d":"2020-01-14","o":760.4,"h":804.4,"l":760.4,"c":796.4,"v":3705},{"d":"2020-01-15","o":807.4,"h":819.8,"l":794,"c":806,"v":1630},{"d":"2020-01-16","o":810.6,"h":864.8,"l":767.3,"c":849.2,"v":5350},{"d":"2020-01-17","o":843.6,"h":855.46,"l":780.6,"c":789.6,"v":3070},{"d":"2020-01-21","o":789,"h":798.8,"l":769.8,"c":776.6,"v":3420},{"d":"2020-01-22","o":793.6,"h":805,"l":769,"c":800,"v":5935},{"d":"2020-01-23","o":797.4,"h":813.3,"l":769.6,"c":806.8,"v":3125},{"d":"2020-01-24","o":810.2,"h":814.8,"l":768,"c":771.6,"v":4200},{"d":"2020-01-27","o":759,"h":775.6,"l":723.6,"c":756.8,"v":5115},{"d":"2020-01-28","o":762.4,"h":779.4,"l":706.2,"c":718.8,"v":6130},{"d":"2020-01-29","o":715.2,"h":736.3,"l":680,"c":717,"v":4545},{"d":"2020-01-30","o":779.4,"h":779.4,"l":725.76,"c":744.6,"v":3655},{"d":"2020-01-31","o":748.4,"h":774.6,"l":732,"c":766.8,"v":3250},{"d":"2020-02-03","o":785.4,"h":798.6,"l":749.6,"c":790,"v":3685},{"d":"2020-02-04","o":792.6,"h":795.72,"l":742.4,"c":769.6,"v":3400},{"d":"2020-02-05","o":787.4,"h":787.4,"l":743.7,"c":759.2,"v":2150},{"d":"2020-02-06","o":763,"h":767.4,"l":700.2,"c":720.4,"v":2820},{"d":"2020-02-07","o":726.2,"h":748.4,"l":680.8,"c":702.2,"v":3090},{"d":"2020-02-10","o":707,"h":725,"l":681.2,"c":696,"v":2335},{"d":"2020-02-11","o":699.2,"h":737.9,"l":688.2,"c":692.4,"v":2090},{"d":"2020-02-12","o":697.6,"h":720,"l":682.2,"c":690.4,"v":1280},{"d":"2020-02-13","o":696.8,"h":710,"l":652.6,"c":661.8,"v":2275},{"d":"2020-02-14","o":661.8,"h":676.2,"l":613.48,"c":633,"v":6580},{"d":"2020-02-18","o":642.6,"h":690.78,"l":630.12,"c":666.4,"v":2440},{"d":"2020-02-19","o":660.6,"h":697.8,"l":640.4,"c":658.4,"v":1015},{"d":"2020-02-20","o":651.8,"h":679.6,"l":622,"c":672,"v":8765},{"d":"2020-02-21","o":677.4,"h":717.2,"l":627.3,"c":697.8,"v":1640},{"d":"2020-02-24","o":677.6,"h":739.8,"l":633.4,"c":727.6,"v":3480},{"d":"2020-02-25","o":730,"h":734.22,"l":679.2,"c":700,"v":3520},{"d":"2020-02-26","o":698.2,"h":713,"l":640,"c":693,"v":3915},{"d":"2020-02-27","o":675.6,"h":740,"l":660,"c":682,"v":3625},{"d":"2020-02-28","o":654.8,"h":696,"l":654.8,"c":686,"v":3230},{"d":"2020-03-02","o":682.6,"h":760.4,"l":660.2,"c":720,"v":4710},{"d":"2020-03-03","o":729.8,"h":756.38,"l":668,"c":707.8,"v":2945},{"d":"2020-03-04","o":723.2,"h":740.4,"l":669.4,"c":708.2,"v":1405},{"d":"2020-03-05","o":693.2,"h":752.8,"l":673.8,"c":725.2,"v":7305},{"d":"2020-03-06","o":698.6,"h":745.4,"l":675.56,"c":726.8,"v":6385},{"d":"2020-03-09","o":687,"h":760,"l":654.8,"c":657.2,"v":5165},{"d":"2020-03-10","o":681,"h":715,"l":636.8,"c":688.6,"v":4405},{"d":"2020-03-11","o":678.4,"h":706.9,"l":625,"c":650.8,"v":2985},{"d":"2020-03-12","o":611,"h":658.6,"l":604,"c":636.4,"v":10320},{"d":"2020-03-13","o":664.6,"h":821.8,"l":640.4,"c":821.8,"v":6365},{"d":"2020-03-16","o":750,"h":750,"l":672.4,"c":706.2,"v":10190},{"d":"2020-03-17","o":709.8,"h":772.6,"l":676.62,"c":740,"v":9970},{"d":"2020-03-18","o":689,"h":743.4,"l":622,"c":647.8,"v":6800},{"d":"2020-03-19","o":645.6,"h":712.6,"l":632.3,"c":712.6,"v":2370},{"d":"2020-03-20","o":704.6,"h":717.5,"l":560,"c":652,"v":5165},{"d":"2020-03-23","o":657.4,"h":716,"l":634.2,"c":709.4,"v":5285},{"d":"2020-03-24","o":723.8,"h":735.2,"l":663.6,"c":710,"v":5390},{"d":"2020-03-25","o":704.6,"h":740,"l":672,"c":720,"v":1320},{"d":"2020-03-26","o":698,"h":720,"l":527.8,"c":637.2,"v":6250},{"d":"2020-03-27","o":627.6,"h":710,"l":620.2,"c":695,"v":5285},{"d":"2020-03-30","o":703,"h":760.2,"l":631.2,"c":669.8,"v":3225},{"d":"2020-03-31","o":667.6,"h":699.1,"l":643,"c":695.2,"v":4060},{"d":"2020-04-01","o":686,"h":699.6,"l":643,"c":645.8,"v":2115},{"d":"2020-04-02","o":660,"h":678.4,"l":625.2,"c":650,"v":2780},{"d":"2020-04-03","o":638.2,"h":650.4,"l":602.6,"c":619.8,"v":2245},{"d":"2020-04-06","o":628.4,"h":673.54,"l":628.4,"c":659.8,"v":3875},{"d":"2020-04-07","o":678.8,"h":678.8,"l":612,"c":644.6,"v":1150},{"d":"2020-04-08","o":653.2,"h":663,"l":610,"c":660.8,"v":2815},{"d":"2020-04-09","o":660,"h":706,"l":660,"c":672.2,"v":4565},{"d":"2020-04-13","o":671.6,"h":715.16,"l":664.8,"c":676,"v":1740},{"d":"2020-04-14","o":693.2,"h":709.8,"l":678.4,"c":678.4,"v":1325},{"d":"2020-04-15","o":672.4,"h":699.8,"l":666.2,"c":680,"v":1980},{"d":"2020-04-16","o":670,"h":692.2,"l":620.8,"c":680.6,"v":2350},{"d":"2020-04-17","o":694.4,"h":694.4,"l":663,"c":679.6,"v":1195},{"d":"2020-04-20","o":669.4,"h":700,"l":658.6,"c":664.8,"v":1915},{"d":"2020-04-21","o":664,"h":699.8,"l":645.88,"c":680,"v":1975},{"d":"2020-04-22","o":700,"h":700,"l":672,"c":677.6,"v":1015},{"d":"2020-04-23","o":671.8,"h":690.9,"l":662,"c":675.4,"v":2005},{"d":"2020-04-24","o":672,"h":685.5,"l":657.8,"c":675,"v":1080},{"d":"2020-04-27","o":675.8,"h":682.5,"l":663.3,"c":670.8,"v":1430},{"d":"2020-04-28","o":686,"h":691.4,"l":666,"c":679.4,"v":1580},{"d":"2020-04-29","o":680,"h":688,"l":642.2,"c":664,"v":2320},{"d":"2020-04-30","o":651,"h":662.8,"l":627.6,"c":635.8,"v":1650},{"d":"2020-05-01","o":624,"h":650,"l":607,"c":622,"v":2150},{"d":"2020-05-04","o":619.2,"h":657.2,"l":602.6,"c":649.4,"v":3330},{"d":"2020-05-05","o":659.2,"h":675,"l":614.8,"c":672.8,"v":7135},{"d":"2020-05-06","o":680,"h":680,"l":631.2,"c":658.6,"v":1295},{"d":"2020-05-07","o":658.4,"h":690,"l":657.6,"c":684.2,"v":2655},{"d":"2020-05-08","o":681.6,"h":724.6,"l":681.6,"c":700,"v":4345},{"d":"2020-05-11","o":706.8,"h":761,"l":706,"c":748,"v":3700},{"d":"2020-05-12","o":759.6,"h":775.9,"l":697.4,"c":702,"v":3790},{"d":"2020-05-13","o":694.6,"h":745,"l":670.4,"c":671,"v":2605},{"d":"2020-05-14","o":659.4,"h":687.2,"l":606.2,"c":686.8,"v":2415},{"d":"2020-05-15","o":705.2,"h":770,"l":687,"c":721.4,"v":2755},{"d":"2020-05-18","o":759,"h":769.4,"l":730.6,"c":741.6,"v":2970},{"d":"2020-05-19","o":710.2,"h":717.6,"l":605.2,"c":618.4,"v":11855},{"d":"2020-05-20","o":641.8,"h":669,"l":620,"c":653.8,"v":4435},{"d":"2020-05-21","o":663.4,"h":663.4,"l":580.2,"c":600.4,"v":7000},{"d":"2020-05-22","o":593.2,"h":625.54,"l":562.6,"c":580,"v":5715},{"d":"2020-05-26","o":602.2,"h":609.8,"l":505,"c":509.4,"v":12430},{"d":"2020-05-27","o":520,"h":540,"l":498.8,"c":514.4,"v":13125},{"d":"2020-05-28","o":524.6,"h":596,"l":509,"c":527.6,"v":4850},{"d":"2020-05-29","o":529.6,"h":550,"l":516.2,"c":537.2,"v":8000},{"d":"2020-06-01","o":544.4,"h":564.08,"l":540,"c":544.2,"v":8335},{"d":"2020-06-02","o":544.4,"h":576.8,"l":511,"c":523.6,"v":7370},{"d":"2020-06-03","o":532.6,"h":539.4,"l":513,"c":531.2,"v":5240},{"d":"2020-06-04","o":525,"h":562.4,"l":525,"c":538.8,"v":2210},{"d":"2020-06-05","o":546.2,"h":553.2,"l":522,"c":540.2,"v":6180},{"d":"2020-06-08","o":547.2,"h":581,"l":536.6,"c":572.2,"v":5645},{"d":"2020-06-09","o":567,"h":593,"l":555.5,"c":581.2,"v":7420},{"d":"2020-06-10","o":581.4,"h":636.3,"l":581.2,"c":614.6,"v":13645},{"d":"2020-06-11","o":610.8,"h":612.4,"l":575,"c":601,"v":41555},{"d":"2020-06-12","o":614.8,"h":634.2,"l":590.2,"c":613.2,"v":17255},{"d":"2020-06-15","o":607.4,"h":642.4,"l":568.22,"c":641.2,"v":16380},{"d":"2020-06-16","o":660.4,"h":728.8,"l":660.4,"c":682.4,"v":39105},{"d":"2020-06-17","o":695.8,"h":715.8,"l":674.4,"c":690,"v":20945},{"d":"2020-06-18","o":690,"h":725.2,"l":690,"c":720.6,"v":15330},{"d":"2020-06-19","o":724,"h":759.4,"l":714.2,"c":758,"v":22105},{"d":"2020-06-22","o":738,"h":800,"l":732.8,"c":791.4,"v":14615},{"d":"2020-06-23","o":794.2,"h":822.3,"l":775,"c":793.8,"v":16815},{"d":"2020-06-24","o":788.4,"h":790.6,"l":761.8,"c":776.4,"v":9110},{"d":"2020-06-25","o":789.4,"h":795.2,"l":774.6,"c":786,"v":11070},{"d":"2020-06-26","o":782.2,"h":797.2,"l":725.4,"c":766.4,"v":16150},{"d":"2020-06-29","o":767.6,"h":804.4,"l":716.6,"c":729.2,"v":4170},{"d":"2020-06-30","o":737.2,"h":780,"l":730.4,"c":775.6,"v":3885},{"d":"2020-07-01","o":782,"h":788.2,"l":763.2,"c":777.2,"v":5920},{"d":"2020-07-02","o":783.2,"h":799.8,"l":720.2,"c":732,"v":2635},{"d":"2020-07-06","o":740.8,"h":745.2,"l":688.6,"c":699.6,"v":5180},{"d":"2020-07-07","o":697.8,"h":719,"l":676,"c":680,"v":5355},{"d":"2020-07-08","o":674.6,"h":685.8,"l":649.4,"c":656.8,"v":4710},{"d":"2020-07-09","o":657,"h":671.76,"l":610.2,"c":616.4,"v":9870},{"d":"2020-07-10","o":612.6,"h":616.8,"l":586.6,"c":588.4,"v":9635},{"d":"2020-07-13","o":596.4,"h":601.4,"l":541,"c":542.2,"v":7885},{"d":"2020-07-14","o":538,"h":582.4,"l":538,"c":574.2,"v":6575},{"d":"2020-07-15","o":583.8,"h":601.9,"l":582,"c":592.4,"v":4550},{"d":"2020-07-16","o":621.2,"h":649.6,"l":580.6,"c":624.4,"v":7155},{"d":"2020-07-17","o":626,"h":626,"l":566.8,"c":573.4,"v":4150},{"d":"2020-07-20","o":574.4,"h":592.2,"l":564.2,"c":568.2,"v":4425},{"d":"2020-07-21","o":566.2,"h":588,"l":549.8,"c":559.2,"v":3880},{"d":"2020-07-22","o":552.4,"h":560.8,"l":526.4,"c":547.6,"v":4510},{"d":"2020-07-23","o":541.2,"h":551.7,"l":512.2,"c":513.4,"v":4090},{"d":"2020-07-24","o":512.4,"h":538.2,"l":510,"c":520,"v":4240},{"d":"2020-07-27","o":521.2,"h":544,"l":520.6,"c":543.2,"v":3165},{"d":"2020-07-28","o":535.8,"h":564.2,"l":530,"c":530.6,"v":3415},{"d":"2020-07-29","o":530,"h":566.8,"l":528.2,"c":559,"v":4940},{"d":"2020-07-30","o":555,"h":561.8,"l":541.2,"c":556.4,"v":3790},{"d":"2020-07-31","o":552.2,"h":561.8,"l":546,"c":548.6,"v":3265},{"d":"2020-08-03","o":552.4,"h":569.4,"l":551,"c":567.4,"v":1795},{"d":"2020-08-04","o":567.6,"h":585.3,"l":561.74,"c":576.4,"v":2565},{"d":"2020-08-05","o":579.6,"h":594.2,"l":562.6,"c":594.2,"v":3290},{"d":"2020-08-06","o":596.8,"h":596.8,"l":582.2,"c":592.2,"v":2595},{"d":"2020-08-07","o":591,"h":603,"l":590.6,"c":602,"v":2105},{"d":"2020-08-10","o":605.8,"h":610.2,"l":596,"c":607.6,"v":3690},{"d":"2020-08-11","o":610,"h":610,"l":555,"c":561.4,"v":3215},{"d":"2020-08-12","o":555.2,"h":584.8,"l":537,"c":563,"v":5665},{"d":"2020-08-13","o":566.2,"h":567.4,"l":556.8,"c":560,"v":2985},{"d":"2020-08-14","o":557.8,"h":574.9,"l":550,"c":552.4,"v":2570},{"d":"2020-08-17","o":558,"h":579.8,"l":556,"c":579.8,"v":825},{"d":"2020-08-18","o":579.8,"h":594.8,"l":573.7,"c":589.6,"v":1490},{"d":"2020-08-19","o":580.8,"h":597.6,"l":580,"c":583.4,"v":1740},{"d":"2020-08-20","o":571,"h":574.8,"l":554,"c":566.2,"v":1225},{"d":"2020-08-21","o":558,"h":579.76,"l":558,"c":572.8,"v":1125},{"d":"2020-08-24","o":578.2,"h":578.2,"l":514.8,"c":527.4,"v":2290},{"d":"2020-08-25","o":526.6,"h":541.6,"l":522.7,"c":541.6,"v":775},{"d":"2020-08-26","o":539.2,"h":548.6,"l":534.2,"c":537.8,"v":1090},{"d":"2020-08-27","o":543,"h":553.7,"l":510,"c":536.4,"v":1230},{"d":"2020-08-28","o":538,"h":546.4,"l":530.26,"c":546.4,"v":900},{"d":"2020-08-31","o":543.4,"h":559.52,"l":530,"c":542,"v":1470},{"d":"2020-09-01","o":543.8,"h":561.34,"l":516,"c":521.4,"v":1985},{"d":"2020-09-02","o":521.4,"h":522.9,"l":500,"c":520.2,"v":3155},{"d":"2020-09-03","o":515,"h":515,"l":485.6,"c":502.4,"v":6615},{"d":"2020-09-04","o":509.2,"h":519.8,"l":482.4,"c":514.8,"v":3630},{"d":"2020-09-08","o":513.2,"h":585.8,"l":510,"c":533.4,"v":5215},{"d":"2020-09-09","o":518.4,"h":530.4,"l":508.8,"c":518,"v":5715},{"d":"2020-09-10","o":518,"h":545.6,"l":467.4,"c":532.4,"v":5740},{"d":"2020-09-11","o":540.4,"h":578.8,"l":528.2,"c":540.2,"v":4530},{"d":"2020-09-14","o":557.2,"h":575.6,"l":545.8,"c":555.6,"v":5025},{"d":"2020-09-15","o":558,"h":576.4,"l":551.8,"c":570.4,"v":3555},{"d":"2020-09-16","o":576,"h":584.2,"l":570.2,"c":575,"v":4085},{"d":"2020-09-17","o":564,"h":595.6,"l":564,"c":585.2,"v":3640},{"d":"2020-09-18","o":594.6,"h":629,"l":587.4,"c":591.2,"v":15285},{"d":"2020-09-21","o":592,"h":598.2,"l":530.2,"c":530.6,"v":4500},{"d":"2020-09-22","o":530.6,"h":532,"l":494.2,"c":497.2,"v":5590},{"d":"2020-09-23","o":499.4,"h":503.2,"l":436,"c":437.8,"v":7270},{"d":"2020-09-24","o":440,"h":446.2,"l":424.4,"c":433.2,"v":3820},{"d":"2020-09-25","o":429.4,"h":479,"l":429.4,"c":468.6,"v":5590},{"d":"2020-09-28","o":475.2,"h":475.2,"l":431.6,"c":453,"v":4885},{"d":"2020-09-29","o":453.2,"h":464.8,"l":438.5,"c":452.4,"v":4275},{"d":"2020-09-30","o":453.6,"h":485.8,"l":453.6,"c":481.2,"v":3130},{"d":"2020-10-01","o":486.6,"h":542.8,"l":484.5,"c":521.4,"v":6510},{"d":"2020-10-02","o":513.6,"h":523.6,"l":493.4,"c":501.2,"v":1860},{"d":"2020-10-05","o":504.6,"h":555.2,"l":504.6,"c":534.2,"v":16520},{"d":"2020-10-06","o":549.5,"h":555,"l":510,"c":540,"v":10090},{"d":"2020-10-07","o":540.2,"h":590,"l":539.8,"c":587.8,"v":6430},{"d":"2020-10-08","o":590,"h":598.4,"l":564.8,"c":583,"v":3040},{"d":"2020-10-09","o":562.5,"h":593.8,"l":545.4,"c":573,"v":5800},{"d":"2020-10-12","o":574,"h":575.8,"l":514,"c":522.2,"v":3745},{"d":"2020-10-13","o":525.2,"h":542.8,"l":520,"c":530,"v":14205},{"d":"2020-10-14","o":536.6,"h":542.8,"l":502,"c":515,"v":6370},{"d":"2020-10-15","o":514.2,"h":523.4,"l":501.2,"c":516.6,"v":14590},{"d":"2020-10-16","o":507,"h":511.56,"l":466,"c":480.8,"v":18565},{"d":"2020-10-19","o":483.2,"h":483.2,"l":448,"c":470,"v":11385},{"d":"2020-10-20","o":479.4,"h":496,"l":444.6,"c":491,"v":8365},{"d":"2020-10-21","o":493,"h":528.6,"l":476.8,"c":520,"v":4925},{"d":"2020-10-22","o":497.8,"h":556.4,"l":496.6,"c":531.8,"v":4500},{"d":"2020-10-23","o":536.2,"h":542.8,"l":515.5,"c":535.6,"v":2455},{"d":"2020-10-26","o":528,"h":541.8,"l":500.8,"c":520,"v":2925},{"d":"2020-10-27","o":516.8,"h":527.7,"l":498,"c":513.4,"v":6395},{"d":"2020-10-28","o":499,"h":513.4,"l":461,"c":465.6,"v":7040},{"d":"2020-10-29","o":461.2,"h":465.6,"l":445,"c":452,"v":10180},{"d":"2020-10-30","o":451.6,"h":483.5,"l":425.8,"c":436.2,"v":5985},{"d":"2020-11-02","o":458.6,"h":469.6,"l":428.2,"c":433,"v":6335},{"d":"2020-11-03","o":437.8,"h":450.1,"l":410,"c":435.6,"v":15315},{"d":"2020-11-04","o":433.2,"h":456.3,"l":424.4,"c":439,"v":13610},{"d":"2020-11-05","o":447,"h":447,"l":400.6,"c":401.6,"v":10630},{"d":"2020-11-06","o":421.6,"h":424.6,"l":393.4,"c":408,"v":17055},{"d":"2020-11-09","o":402.8,"h":415.6,"l":394.9,"c":400.2,"v":10065},{"d":"2020-11-10","o":404.4,"h":468.2,"l":399.2,"c":434,"v":11120},{"d":"2020-11-11","o":436.6,"h":451.7,"l":409.4,"c":418.2,"v":4600},{"d":"2020-11-12","o":414.6,"h":425.2,"l":412,"c":420,"v":5085},{"d":"2020-11-13","o":440.7,"h":440.7,"l":417.6,"c":427.8,"v":10110},{"d":"2020-11-16","o":432.2,"h":436.4,"l":418,"c":420,"v":7790},{"d":"2020-11-17","o":423.6,"h":428,"l":413.2,"c":416.2,"v":10700},{"d":"2020-11-18","o":419.2,"h":426.6,"l":407.4,"c":408.8,"v":7450},{"d":"2020-11-19","o":409,"h":420,"l":405.2,"c":419.6,"v":6040},{"d":"2020-11-20","o":417,"h":500,"l":412,"c":496.8,"v":34200},{"d":"2020-11-23","o":487.6,"h":509.12,"l":470.6,"c":489.6,"v":8260},{"d":"2020-11-24","o":501,"h":501,"l":477.8,"c":493.2,"v":6125},{"d":"2020-11-25","o":492.4,"h":494.2,"l":472,"c":480,"v":8155},{"d":"2020-11-27","o":482,"h":538.6,"l":482,"c":529,"v":4055},{"d":"2020-11-30","o":551.4,"h":560,"l":493.2,"c":504.8,"v":9975},{"d":"2020-12-01","o":519.2,"h":519.2,"l":485.2,"c":491.6,"v":10120},{"d":"2020-12-02","o":492.2,"h":492.2,"l":471.6,"c":488.8,"v":5650},{"d":"2020-12-03","o":486,"h":513.4,"l":478.8,"c":506.8,"v":5080},{"d":"2020-12-04","o":526.4,"h":542.2,"l":511.4,"c":538.8,"v":6850},{"d":"2020-12-07","o":519.4,"h":614,"l":519.4,"c":613.4,"v":13715},{"d":"2020-12-08","o":608.6,"h":616,"l":566,"c":613,"v":20345},{"d":"2020-12-09","o":610,"h":619.82,"l":553.8,"c":558,"v":15035},{"d":"2020-12-10","o":561.8,"h":585,"l":550,"c":566.8,"v":10705},{"d":"2020-12-11","o":567.6,"h":600,"l":541,"c":551.2,"v":8360},{"d":"2020-12-14","o":569,"h":598,"l":562.6,"c":575,"v":9160},{"d":"2020-12-15","o":582,"h":596.6,"l":565.4,"c":594.6,"v":4525},{"d":"2020-12-16","o":595,"h":605.6,"l":565.2,"c":568.6,"v":9300},{"d":"2020-12-17","o":570,"h":580,"l":540,"c":552.6,"v":10160},{"d":"2020-12-18","o":563.4,"h":563.7,"l":514.2,"c":518.6,"v":30080},{"d":"2020-12-21","o":510,"h":521.8,"l":492,"c":516.4,"v":9375},{"d":"2020-12-22","o":519.4,"h":550.6,"l":513.3,"c":546.2,"v":4980},{"d":"2020-12-23","o":546.2,"h":567.88,"l":490,"c":504,"v":8925},{"d":"2020-12-24","o":513,"h":516,"l":488.8,"c":501.8,"v":5685},{"d":"2020-12-28","o":127,"h":135.4,"l":107,"c":110,"v":805205},{"d":"2020-12-29","o":113.6,"h":116.4,"l":100.2,"c":101,"v":311040},{"d":"2020-12-30","o":99.4,"h":108,"l":94.6,"c":101.4,"v":227895},{"d":"2020-12-31","o":103,"h":103.4,"l":96.8,"c":98.4,"v":105955},{"d":"2021-01-04","o":98.8,"h":100.56,"l":93.2,"c":94.6,"v":98140},{"d":"2021-01-05","o":94,"h":99,"l":93.4,"c":98,"v":114475},{"d":"2021-01-06","o":100.8,"h":104,"l":95.2,"c":98,"v":99140},{"d":"2021-01-07","o":100.4,"h":104,"l":99,"c":102.4,"v":102025},{"d":"2021-01-08","o":103.46,"h":105,"l":99,"c":102,"v":74950},{"d":"2021-01-11","o":102.2,"h":108.4,"l":101.2,"c":104.8,"v":97465},{"d":"2021-01-12","o":105.8,"h":106,"l":101,"c":102.6,"v":68155},{"d":"2021-01-13","o":111.66,"h":111.8,"l":102.4,"c":104,"v":170455},{"d":"2021-01-14","o":105,"h":105.8,"l":102.6,"c":104.2,"v":83485},{"d":"2021-01-15","o":103.6,"h":105,"l":101.2,"c":103,"v":76745},{"d":"2021-01-19","o":104,"h":108.6,"l":102.8,"c":108,"v":95795},{"d":"2021-01-20","o":108,"h":120.8,"l":106.22,"c":112.8,"v":151770},{"d":"2021-01-21","o":115,"h":118,"l":109.2,"c":117.4,"v":98185},{"d":"2021-01-22","o":117.4,"h":120,"l":113.4,"c":114.2,"v":81445},{"d":"2021-01-25","o":116.8,"h":117.18,"l":110.6,"c":114,"v":70380},{"d":"2021-01-26","o":113.8,"h":114.6,"l":112.4,"c":112.8,"v":85565},{"d":"2021-01-27","o":109.6,"h":112.6,"l":105.2,"c":107.6,"v":102695},{"d":"2021-01-28","o":108.22,"h":111.6,"l":102.4,"c":108.2,"v":69660},{"d":"2021-01-29","o":110.6,"h":115.6,"l":106.8,"c":110.4,"v":98980},{"d":"2021-02-01","o":112.2,"h":116,"l":111.2,"c":115.6,"v":67525},{"d":"2021-02-02","o":117,"h":128,"l":113,"c":124.6,"v":155025},{"d":"2021-02-03","o":126,"h":150,"l":126,"c":134.4,"v":295785},{"d":"2021-02-04","o":140.02,"h":142.8,"l":126.4,"c":127.6,"v":122300},{"d":"2021-02-05","o":130,"h":138.6,"l":128,"c":133,"v":79280},{"d":"2021-02-08","o":137.8,"h":142.8,"l":134,"c":138.6,"v":87265},{"d":"2021-02-09","o":140.6,"h":147,"l":137,"c":143.2,"v":69305},{"d":"2021-02-10","o":145.2,"h":166,"l":144.66,"c":163,"v":210355},{"d":"2021-02-11","o":169,"h":169.2,"l":146.6,"c":147,"v":178900},{"d":"2021-02-12","o":147.2,"h":151,"l":141.2,"c":145.6,"v":50710},{"d":"2021-02-16","o":148,"h":149,"l":140.2,"c":142.2,"v":71735},{"d":"2021-02-17","o":142.2,"h":142.2,"l":132,"c":138.2,"v":63855},{"d":"2021-02-18","o":133.4,"h":135.6,"l":126.2,"c":132.6,"v":62005},{"d":"2021-02-19","o":131.4,"h":139.8,"l":131.2,"c":137,"v":43185},{"d":"2021-02-22","o":137.6,"h":139,"l":130.2,"c":131.2,"v":37475},{"d":"2021-02-23","o":122.4,"h":128.2,"l":112.4,"c":128,"v":67030},{"d":"2021-02-24","o":129.2,"h":130.8,"l":126,"c":126.4,"v":22630},{"d":"2021-02-25","o":125.4,"h":128.4,"l":117,"c":120,"v":52465},{"d":"2021-02-26","o":123.4,"h":125.2,"l":115.2,"c":120.6,"v":35435},{"d":"2021-03-01","o":123,"h":124.6,"l":118.4,"c":120.6,"v":24415},{"d":"2021-03-02","o":120,"h":121.5,"l":117.4,"c":118.2,"v":27280},{"d":"2021-03-03","o":119,"h":119.8,"l":114.4,"c":115.4,"v":26955},{"d":"2021-03-04","o":115,"h":115.8,"l":104,"c":109,"v":47770},{"d":"2021-03-05","o":109,"h":109,"l":96.4,"c":107.7,"v":46950},{"d":"2021-03-08","o":107,"h":111.3,"l":106,"c":106.4,"v":20340},{"d":"2021-03-09","o":109.6,"h":112.6,"l":108,"c":111,"v":29775},{"d":"2021-03-10","o":114.2,"h":119.2,"l":111.4,"c":114.6,"v":28905},{"d":"2021-03-11","o":117.4,"h":118.2,"l":112.6,"c":118.2,"v":32945},{"d":"2021-03-12","o":117.2,"h":121,"l":115.4,"c":119.2,"v":20270},{"d":"2021-03-15","o":119.8,"h":121.6,"l":118.2,"c":120,"v":27985},{"d":"2021-03-16","o":120,"h":130.6,"l":118.32,"c":123,"v":82800},{"d":"2021-03-17","o":113,"h":121,"l":108.4,"c":118.6,"v":50000},{"d":"2021-03-18","o":117.8,"h":124.8,"l":115.4,"c":116,"v":31175},{"d":"2021-03-19","o":116.2,"h":117.78,"l":110.6,"c":114,"v":39945},{"d":"2021-03-22","o":113.4,"h":115,"l":110.8,"c":111.8,"v":19800},{"d":"2021-03-23","o":110.8,"h":111.4,"l":103.2,"c":104.2,"v":36075},{"d":"2021-03-24","o":104.4,"h":104.8,"l":98.6,"c":99.4,"v":34300},{"d":"2021-03-25","o":100,"h":104.6,"l":96.6,"c":104.2,"v":24540},{"d":"2021-03-26","o":104.6,"h":104.78,"l":98.2,"c":102,"v":22320},{"d":"2021-03-29","o":101,"h":101.58,"l":95.6,"c":97.4,"v":25525},{"d":"2021-03-30","o":98,"h":98,"l":92.8,"c":95.8,"v":31645},{"d":"2021-03-31","o":97,"h":103,"l":96.4,"c":102,"v":19220},{"d":"2021-04-01","o":102.8,"h":103.8,"l":100.2,"c":100.8,"v":13500},{"d":"2021-04-05","o":102.2,"h":103,"l":97.4,"c":101.2,"v":12330},{"d":"2021-04-06","o":100.8,"h":102,"l":99,"c":99.6,"v":11105},{"d":"2021-04-07","o":99.4,"h":101.6,"l":96.6,"c":96.8,"v":20570},{"d":"2021-04-08","o":107.76,"h":115,"l":100.8,"c":110,"v":691265},{"d":"2021-04-09","o":106.2,"h":108.38,"l":98.6,"c":99.4,"v":92620},{"d":"2021-04-12","o":99,"h":99,"l":87.9,"c":88.4,"v":89120},{"d":"2021-04-13","o":87.8,"h":89.8,"l":86.2,"c":89,"v":32040},{"d":"2021-04-14","o":89.2,"h":94.62,"l":87.2,"c":88.8,"v":68910},{"d":"2021-04-15","o":90,"h":90.68,"l":85.2,"c":86.4,"v":45365},{"d":"2021-04-16","o":85.8,"h":93.6,"l":84,"c":93,"v":40425},{"d":"2021-04-19","o":93.8,"h":94,"l":88.2,"c":89.2,"v":19915},{"d":"2021-04-20","o":90,"h":91.2,"l":86.8,"c":88,"v":22695},{"d":"2021-04-21","o":88.8,"h":92.6,"l":83.8,"c":91.4,"v":30835},{"d":"2021-04-22","o":90.8,"h":95.8,"l":89.4,"c":90.8,"v":36005},{"d":"2021-04-23","o":91.6,"h":95,"l":90,"c":92.2,"v":23865},{"d":"2021-04-26","o":92.8,"h":96.8,"l":90.2,"c":96.4,"v":18920},{"d":"2021-04-27","o":97.4,"h":97.6,"l":93,"c":93.8,"v":11190},{"d":"2021-04-28","o":92.6,"h":96.8,"l":92,"c":96,"v":11820},{"d":"2021-04-29","o":96.8,"h":97.4,"l":92,"c":95,"v":16095},{"d":"2021-04-30","o":94.4,"h":95,"l":92.08,"c":93.8,"v":14100},{"d":"2021-05-03","o":93.8,"h":95,"l":91.4,"c":92.8,"v":9835},{"d":"2021-05-04","o":91.4,"h":91.42,"l":86.6,"c":87,"v":19360},{"d":"2021-05-05","o":87,"h":88.5,"l":85.6,"c":86.8,"v":18030},{"d":"2021-05-06","o":86.8,"h":87.4,"l":83,"c":85.2,"v":20345},{"d":"2021-05-07","o":85.2,"h":86.92,"l":82.6,"c":86,"v":20565},{"d":"2021-05-10","o":86,"h":87.2,"l":83.2,"c":84.8,"v":11360},{"d":"2021-05-11","o":80.4,"h":84.4,"l":80,"c":82.4,"v":15660},{"d":"2021-05-12","o":81.8,"h":85.4,"l":81,"c":81.4,"v":17810},{"d":"2021-05-13","o":81.8,"h":82.6,"l":77.6,"c":81,"v":28185},{"d":"2021-05-14","o":81,"h":83.8,"l":79.6,"c":82.4,"v":20815},{"d":"2021-05-17","o":82.2,"h":85.6,"l":80.8,"c":84,"v":11460},{"d":"2021-05-18","o":85,"h":89,"l":84.2,"c":87.4,"v":17350},{"d":"2021-05-19","o":86,"h":88.2,"l":84,"c":85.6,"v":11525},{"d":"2021-05-20","o":85.2,"h":88,"l":84.2,"c":86.4,"v":13580},{"d":"2021-05-21","o":87.2,"h":87.8,"l":84.6,"c":84.8,"v":8460},{"d":"2021-05-24","o":84.8,"h":85.1,"l":80.66,"c":81,"v":14890},{"d":"2021-05-25","o":82.2,"h":83.6,"l":80,"c":81.4,"v":9805},{"d":"2021-05-26","o":80.8,"h":83.8,"l":80.8,"c":83.6,"v":11675},{"d":"2021-05-27","o":84,"h":85.2,"l":82.4,"c":83,"v":20530},{"d":"2021-05-28","o":83,"h":87,"l":83,"c":84.4,"v":8865},{"d":"2021-06-01","o":84.4,"h":91.2,"l":82.4,"c":90.6,"v":23930},{"d":"2021-06-02","o":90.2,"h":98.2,"l":88.8,"c":91,"v":37855},{"d":"2021-06-03","o":90.4,"h":99.8,"l":89.9,"c":96,"v":35610},{"d":"2021-06-04","o":99,"h":100.8,"l":92.6,"c":94.6,"v":27180},{"d":"2021-06-07","o":95.4,"h":100,"l":94,"c":100,"v":27885},{"d":"2021-06-08","o":100,"h":102.6,"l":96.2,"c":98.2,"v":20405},{"d":"2021-06-09","o":99.4,"h":102.8,"l":98.6,"c":100,"v":17840},{"d":"2021-06-10","o":99.6,"h":102.5,"l":97,"c":101.2,"v":16085},{"d":"2021-06-11","o":102,"h":109.6,"l":99.2,"c":102.8,"v":64420},{"d":"2021-06-14","o":103.42,"h":104.4,"l":98.8,"c":100.8,"v":26600},{"d":"2021-06-15","o":100.8,"h":101,"l":96.6,"c":97,"v":21995},{"d":"2021-06-16","o":146.2,"h":156,"l":106.6,"c":107.6,"v":7002635},{"d":"2021-06-17","o":99.6,"h":105.4,"l":96.4,"c":100.8,"v":238685},{"d":"2021-06-18","o":98.8,"h":99.8,"l":95.4,"c":96.4,"v":80320},{"d":"2021-06-21","o":95.72,"h":96.8,"l":88.4,"c":91,"v":73150},{"d":"2021-06-22","o":92,"h":93.2,"l":88.8,"c":93,"v":23360},{"d":"2021-06-23","o":92,"h":97.2,"l":92,"c":96.6,"v":28960},{"d":"2021-06-24","o":97.2,"h":100.8,"l":96.8,"c":99,"v":31415},{"d":"2021-06-25","o":98,"h":101.4,"l":98,"c":100.4,"v":79690},{"d":"2021-06-28","o":102,"h":102.8,"l":97,"c":98.2,"v":23695},{"d":"2021-06-29","o":98,"h":100.6,"l":96,"c":97,"v":19220},{"d":"2021-06-30","o":97,"h":98.4,"l":94.4,"c":97.6,"v":32620},{"d":"2021-07-01","o":99.2,"h":113.78,"l":98.7,"c":108.4,"v":297130},{"d":"2021-07-02","o":106,"h":108.2,"l":100.8,"c":105.2,"v":84650},{"d":"2021-07-06","o":104.2,"h":109.4,"l":100.8,"c":106.4,"v":59090},{"d":"2021-07-07","o":105.8,"h":111.8,"l":103.2,"c":108.6,"v":110900},{"d":"2021-07-08","o":106.2,"h":107.8,"l":102,"c":103.6,"v":57020},{"d":"2021-07-09","o":105,"h":114,"l":102.6,"c":112.6,"v":120710},{"d":"2021-07-12","o":112.4,"h":112.5,"l":105.6,"c":110.8,"v":84705},{"d":"2021-07-13","o":108.48,"h":113.4,"l":104,"c":106,"v":57345},{"d":"2021-07-14","o":105.4,"h":106.2,"l":101,"c":102.2,"v":35705},{"d":"2021-07-15","o":101.6,"h":102.32,"l":97.6,"c":101.8,"v":40825},{"d":"2021-07-16","o":101.6,"h":103.8,"l":99.4,"c":100.8,"v":26670},{"d":"2021-07-19","o":97,"h":100.6,"l":95.3,"c":97.2,"v":54550},{"d":"2021-07-20","o":97.4,"h":101.8,"l":95.46,"c":101.4,"v":31755},{"d":"2021-07-21","o":107,"h":117.8,"l":93,"c":95.8,"v":1208150},{"d":"2021-07-22","o":93.8,"h":96,"l":85.8,"c":87,"v":130405},{"d":"2021-07-23","o":88.2,"h":88.7,"l":84,"c":87.4,"v":74820},{"d":"2021-07-26","o":87.2,"h":89.6,"l":84,"c":84.6,"v":63905},{"d":"2021-07-27","o":84.8,"h":88.6,"l":82.4,"c":85.2,"v":39885},{"d":"2021-07-28","o":86.4,"h":91,"l":85,"c":90.2,"v":30910},{"d":"2021-07-29","o":88.6,"h":89.72,"l":86.2,"c":86.8,"v":18320},{"d":"2021-07-30","o":85.6,"h":88,"l":84.4,"c":84.6,"v":21520},{"d":"2021-08-02","o":84.4,"h":87.7,"l":83.6,"c":85.6,"v":19905},{"d":"2021-08-03","o":86.6,"h":86.6,"l":83.6,"c":85,"v":19105},{"d":"2021-08-04","o":85,"h":87.6,"l":82.4,"c":83.8,"v":24785},{"d":"2021-08-05","o":84,"h":87.6,"l":83.2,"c":86,"v":62470},{"d":"2021-08-06","o":80,"h":88.4,"l":78,"c":86.2,"v":52930},{"d":"2021-08-09","o":85.2,"h":86.6,"l":82.2,"c":82.8,"v":17300},{"d":"2021-08-10","o":83,"h":84.12,"l":80.8,"c":82.8,"v":12910},{"d":"2021-08-11","o":82.6,"h":82.8,"l":81.2,"c":82,"v":10180},{"d":"2021-08-12","o":76.8,"h":82.68,"l":76.02,"c":80.8,"v":47435},{"d":"2021-08-13","o":75,"h":76.2,"l":67.6,"c":73,"v":67290},{"d":"2021-08-16","o":71.8,"h":72.8,"l":69.4,"c":71,"v":22585},{"d":"2021-08-17","o":71,"h":72.06,"l":68.48,"c":71,"v":33440},{"d":"2021-08-18","o":72,"h":76.8,"l":69.4,"c":72.4,"v":69940},{"d":"2021-08-19","o":70.2,"h":72.8,"l":68.4,"c":68.6,"v":43970},{"d":"2021-08-20","o":68,"h":71.8,"l":63.4,"c":71,"v":41375},{"d":"2021-08-23","o":72.2,"h":75.6,"l":71.2,"c":74.6,"v":45870},{"d":"2021-08-24","o":75.8,"h":82.2,"l":73.4,"c":81.2,"v":45545},{"d":"2021-08-25","o":80.8,"h":82.6,"l":78,"c":79.6,"v":23485},{"d":"2021-08-26","o":79.8,"h":85.7,"l":79.8,"c":83.8,"v":34515},{"d":"2021-08-27","o":83.8,"h":86.6,"l":82.2,"c":85.8,"v":18165},{"d":"2021-08-30","o":86.2,"h":86.82,"l":82.2,"c":86.4,"v":22215},{"d":"2021-08-31","o":86,"h":94,"l":86,"c":92.4,"v":35020},{"d":"2021-09-01","o":93.2,"h":95.6,"l":89,"c":94.6,"v":30540},{"d":"2021-09-02","o":94.2,"h":95.9,"l":91.2,"c":95.6,"v":26005},{"d":"2021-09-03","o":95.6,"h":95.6,"l":91.2,"c":93.8,"v":24675},{"d":"2021-09-07","o":93.8,"h":95,"l":89.6,"c":93.2,"v":20100},{"d":"2021-09-08","o":92.6,"h":92.8,"l":88,"c":88.8,"v":27190},{"d":"2021-09-09","o":89.2,"h":93.2,"l":87.2,"c":92.8,"v":25025},{"d":"2021-09-10","o":91.4,"h":93.4,"l":90.4,"c":91.8,"v":13690},{"d":"2021-09-13","o":90,"h":92,"l":87,"c":88,"v":17505},{"d":"2021-09-14","o":89.6,"h":95.6,"l":88.8,"c":90.4,"v":29900},{"d":"2021-09-15","o":93.64,"h":93.64,"l":90.2,"c":92.8,"v":19235},{"d":"2021-09-16","o":94.2,"h":97.2,"l":91,"c":96.8,"v":26180},{"d":"2021-09-17","o":95.8,"h":102.6,"l":94,"c":101.2,"v":91595},{"d":"2021-09-20","o":109.4,"h":111.8,"l":94.6,"c":97,"v":963790},{"d":"2021-09-21","o":98.8,"h":101,"l":88.8,"c":93.4,"v":445210},{"d":"2021-09-22","o":91.4,"h":92.6,"l":86.4,"c":90,"v":127425},{"d":"2021-09-23","o":89.6,"h":92.8,"l":86.4,"c":90.6,"v":93010},{"d":"2021-09-24","o":90,"h":95.2,"l":88.2,"c":90.8,"v":54770},{"d":"2021-09-27","o":91.6,"h":94.6,"l":89,"c":92.8,"v":31005},{"d":"2021-09-28","o":91.54,"h":107.2,"l":89.8,"c":103,"v":171965},{"d":"2021-09-29","o":101.8,"h":108,"l":94.8,"c":101.8,"v":211985},{"d":"2021-09-30","o":101.6,"h":105.2,"l":98.6,"c":102.2,"v":83940},{"d":"2021-10-01","o":101.4,"h":102.4,"l":95.2,"c":99.5,"v":100965},{"d":"2021-10-04","o":98.76,"h":106.2,"l":97.2,"c":105.8,"v":93285},{"d":"2021-10-05","o":104.8,"h":106.8,"l":99.4,"c":101.4,"v":79450},{"d":"2021-10-06","o":100.4,"h":102.4,"l":98.2,"c":100.2,"v":45615},{"d":"2021-10-07","o":100.8,"h":105.6,"l":99.02,"c":103.2,"v":59480},{"d":"2021-10-08","o":103.6,"h":112.8,"l":102.4,"c":107.8,"v":117445},{"d":"2021-10-11","o":107.2,"h":113.4,"l":104.3,"c":109.4,"v":82555},{"d":"2021-10-12","o":109.6,"h":111.8,"l":103.4,"c":110.2,"v":92055},{"d":"2021-10-13","o":109.6,"h":112.4,"l":105.8,"c":111.6,"v":85790},{"d":"2021-10-14","o":111.4,"h":112.4,"l":105.4,"c":107,"v":84335},{"d":"2021-10-15","o":107.6,"h":107.7,"l":98.4,"c":102.8,"v":155210},{"d":"2021-10-18","o":101.8,"h":106,"l":100.4,"c":105.6,"v":48370},{"d":"2021-10-19","o":104.2,"h":106.8,"l":103.2,"c":104.4,"v":42165},{"d":"2021-10-20","o":104.2,"h":105,"l":101.2,"c":102.6,"v":34855},{"d":"2021-10-21","o":102.4,"h":106.6,"l":102,"c":102.2,"v":38325},{"d":"2021-10-22","o":97.6,"h":98.8,"l":93.4,"c":95,"v":89410},{"d":"2021-10-25","o":94.6,"h":99.8,"l":92,"c":97.2,"v":58155},{"d":"2021-10-26","o":96.2,"h":107.4,"l":95.2,"c":101.2,"v":126030},{"d":"2021-10-27","o":99.8,"h":101.8,"l":96.2,"c":97.6,"v":42210},{"d":"2021-10-28","o":97.6,"h":100.8,"l":97.16,"c":100,"v":27950},{"d":"2021-10-29","o":100.2,"h":103.2,"l":98.6,"c":99,"v":27775},{"d":"2021-11-01","o":100.2,"h":102.4,"l":98,"c":100.8,"v":23865},{"d":"2021-11-02","o":100,"h":102.6,"l":98.2,"c":102.4,"v":30645},{"d":"2021-11-03","o":102.8,"h":108.4,"l":99.8,"c":105.6,"v":85010},{"d":"2021-11-04","o":104,"h":109.2,"l":101.6,"c":102.4,"v":61940},{"d":"2021-11-05","o":103.4,"h":104.8,"l":99.6,"c":100.8,"v":40140},{"d":"2021-11-08","o":101.4,"h":103.4,"l":99.6,"c":100.8,"v":29210},{"d":"2021-11-09","o":101.4,"h":105.6,"l":99.4,"c":101,"v":49355},{"d":"2021-11-10","o":101,"h":104.4,"l":98.4,"c":98.4,"v":33745},{"d":"2021-11-11","o":99.6,"h":100,"l":96.4,"c":98.2,"v":34070},{"d":"2021-11-12","o":97.8,"h":98.8,"l":95.6,"c":98.2,"v":40540},{"d":"2021-11-15","o":98.6,"h":98.6,"l":95.6,"c":96.4,"v":21850},{"d":"2021-11-16","o":95.6,"h":95.6,"l":89.4,"c":93.4,"v":68015},{"d":"2021-11-17","o":92.6,"h":92.8,"l":88.4,"c":89.4,"v":37535},{"d":"2021-11-18","o":90,"h":90.6,"l":84.26,"c":85,"v":45735},{"d":"2021-11-19","o":85.2,"h":89.2,"l":85,"c":87.6,"v":23270},{"d":"2021-11-22","o":88.1,"h":88.6,"l":79.4,"c":80.4,"v":54495},{"d":"2021-11-23","o":81,"h":83,"l":78.2,"c":82,"v":34875},{"d":"2021-11-24","o":81.4,"h":86.5,"l":80.88,"c":86,"v":18730},{"d":"2021-11-26","o":82.5,"h":85.6,"l":81.4,"c":83,"v":11640},{"d":"2021-11-29","o":82.4,"h":84,"l":79.8,"c":80.2,"v":21075},{"d":"2021-11-30","o":80,"h":81.4,"l":76.92,"c":80.8,"v":25410},{"d":"2021-12-01","o":80.4,"h":82.8,"l":76,"c":76.4,"v":28690},{"d":"2021-12-02","o":76.4,"h":78.8,"l":73.2,"c":78,"v":32465},{"d":"2021-12-03","o":78.6,"h":78.6,"l":72.6,"c":73.8,"v":31975},{"d":"2021-12-06","o":72.4,"h":75.6,"l":68.4,"c":74.2,"v":37325},{"d":"2021-12-07","o":75.4,"h":79,"l":75.2,"c":76.4,"v":36695},{"d":"2021-12-08","o":77.4,"h":86.3,"l":77,"c":82.4,"v":44655},{"d":"2021-12-09","o":93.62,"h":94,"l":81.2,"c":84.2,"v":322095},{"d":"2021-12-10","o":85.6,"h":85.92,"l":78.64,"c":84.8,"v":75645},{"d":"2021-12-13","o":81.8,"h":82.2,"l":70.1,"c":75.6,"v":122035},{"d":"2021-12-14","o":72.8,"h":74.02,"l":67.4,"c":68,"v":86675},{"d":"2021-12-15","o":67.84,"h":69.8,"l":62.8,"c":68.8,"v":70640},{"d":"2021-12-16","o":68.4,"h":68.8,"l":64.2,"c":65.2,"v":28350},{"d":"2021-12-17","o":64,"h":69.3,"l":63.4,"c":66.4,"v":48575},{"d":"2021-12-20","o":65,"h":67.2,"l":63.6,"c":65.2,"v":28045},{"d":"2021-12-21","o":66,"h":67.6,"l":64.8,"c":66.8,"v":22555},{"d":"2021-12-22","o":66.8,"h":68.4,"l":65.4,"c":66,"v":23310},{"d":"2021-12-23","o":66.6,"h":68.8,"l":66,"c":67.4,"v":24525},{"d":"2021-12-27","o":67,"h":67.4,"l":63,"c":64.2,"v":29675},{"d":"2021-12-28","o":63.8,"h":65,"l":59,"c":59.4,"v":52815},{"d":"2021-12-29","o":60,"h":60,"l":55.76,"c":57.6,"v":32245},{"d":"2021-12-30","o":57.4,"h":60.4,"l":57.4,"c":58.8,"v":25470},{"d":"2021-12-31","o":58.4,"h":61,"l":57.2,"c":57.4,"v":39900},{"d":"2022-01-03","o":57.4,"h":64.2,"l":57.2,"c":63.2,"v":31345},{"d":"2022-01-04","o":62.8,"h":63.5,"l":60.2,"c":61.4,"v":18840},{"d":"2022-01-05","o":60.8,"h":61.64,"l":57,"c":57.8,"v":20210},{"d":"2022-01-06","o":57.64,"h":60,"l":54.2,"c":55.4,"v":24620},{"d":"2022-01-07","o":55.4,"h":57.58,"l":54.6,"c":55.8,"v":15745},{"d":"2022-01-10","o":54.6,"h":56.3,"l":53,"c":55.8,"v":13525},{"d":"2022-01-11","o":55.2,"h":58.2,"l":54.8,"c":57.4,"v":12310},{"d":"2022-01-12","o":57.6,"h":59,"l":55,"c":55.2,"v":15235},{"d":"2022-01-13","o":55.2,"h":56.2,"l":51,"c":51.4,"v":42345},{"d":"2022-01-14","o":51.4,"h":52.92,"l":49.6,"c":52.8,"v":25395},{"d":"2022-01-18","o":51.2,"h":52,"l":50,"c":50,"v":15635},{"d":"2022-01-19","o":49.2,"h":50.6,"l":48,"c":49,"v":16660},{"d":"2022-01-20","o":48,"h":51.4,"l":47.2,"c":47.8,"v":23175},{"d":"2022-01-21","o":47.2,"h":47.8,"l":45.54,"c":46,"v":21030},{"d":"2022-01-24","o":42.4,"h":45,"l":39.4,"c":42,"v":44305},{"d":"2022-01-25","o":41.8,"h":45.6,"l":40.4,"c":44.8,"v":24695},{"d":"2022-01-26","o":45,"h":46.2,"l":41.8,"c":42.2,"v":19405},{"d":"2022-01-27","o":43.4,"h":43.8,"l":38.2,"c":38.2,"v":25775},{"d":"2022-01-28","o":38.6,"h":40.2,"l":36.8,"c":39.6,"v":20270},{"d":"2022-01-31","o":39.6,"h":42.8,"l":39.6,"c":41.8,"v":16225},{"d":"2022-02-01","o":42.4,"h":44.2,"l":40.4,"c":43.6,"v":11625},{"d":"2022-02-02","o":43.6,"h":44.2,"l":41,"c":42,"v":20815},{"d":"2022-02-03","o":41.6,"h":42.6,"l":40.4,"c":40.6,"v":16375},{"d":"2022-02-04","o":41.2,"h":41.8,"l":39.2,"c":40.8,"v":12265},{"d":"2022-02-07","o":40.8,"h":42,"l":40.2,"c":40.8,"v":13265},{"d":"2022-02-08","o":40.8,"h":40.8,"l":39.2,"c":40.4,"v":11930},{"d":"2022-02-09","o":40.2,"h":41.7,"l":39.6,"c":41.6,"v":21685},{"d":"2022-02-10","o":41.2,"h":42.6,"l":39.6,"c":40,"v":20630},{"d":"2022-02-11","o":40.2,"h":41.8,"l":37,"c":37.8,"v":36770},{"d":"2022-02-14","o":37,"h":38.2,"l":36,"c":36,"v":20920},{"d":"2022-02-15","o":36.2,"h":38,"l":36.2,"c":37.4,"v":20055},{"d":"2022-02-16","o":36.8,"h":39,"l":36.8,"c":37.8,"v":11165},{"d":"2022-02-17","o":38,"h":38,"l":35.22,"c":35.6,"v":16455},{"d":"2022-02-18","o":36,"h":36.52,"l":34,"c":35.4,"v":14240},{"d":"2022-02-22","o":34.6,"h":35.8,"l":33.8,"c":34.4,"v":12915},{"d":"2022-02-23","o":35.2,"h":35.2,"l":32.2,"c":32.4,"v":13005},{"d":"2022-02-24","o":29.6,"h":34.2,"l":29.28,"c":33.4,"v":14785},{"d":"2022-02-25","o":33.6,"h":35.6,"l":32.8,"c":34.8,"v":13835},{"d":"2022-02-28","o":34,"h":35.8,"l":33.2,"c":34.8,"v":15595},{"d":"2022-03-01","o":35,"h":36.92,"l":34.2,"c":34.6,"v":11125},{"d":"2022-03-02","o":34.8,"h":36,"l":34,"c":34.6,"v":7440},{"d":"2022-03-03","o":34.6,"h":35,"l":33.2,"c":33.4,"v":7365},{"d":"2022-03-04","o":33.6,"h":33.8,"l":31.2,"c":31.8,"v":11265},{"d":"2022-03-07","o":31.8,"h":33.6,"l":31,"c":32.8,"v":14185},{"d":"2022-03-08","o":32.8,"h":34.6,"l":32,"c":33.6,"v":12120},{"d":"2022-03-09","o":33.6,"h":38.2,"l":33.6,"c":37.4,"v":18205},{"d":"2022-03-10","o":36.8,"h":38.24,"l":34.2,"c":36.4,"v":7200},{"d":"2022-03-11","o":36.4,"h":36.6,"l":34.6,"c":34.6,"v":9220},{"d":"2022-03-14","o":35,"h":35.1,"l":33,"c":33,"v":9175},{"d":"2022-03-15","o":33.8,"h":35.8,"l":33,"c":34.8,"v":9875},{"d":"2022-03-16","o":35.2,"h":40.2,"l":34.6,"c":39.8,"v":116355},{"d":"2022-03-17","o":37,"h":38.8,"l":35.8,"c":36.4,"v":48520},{"d":"2022-03-18","o":36.2,"h":37.6,"l":35,"c":36.2,"v":17885},{"d":"2022-03-21","o":36.2,"h":37,"l":34.6,"c":36.4,"v":30070},{"d":"2022-03-22","o":36.4,"h":38.6,"l":35.6,"c":36.4,"v":19460},{"d":"2022-03-23","o":36.2,"h":37.6,"l":36,"c":37.4,"v":9840},{"d":"2022-03-24","o":37,"h":37.4,"l":35.6,"c":36.6,"v":12290},{"d":"2022-03-25","o":35.6,"h":36.6,"l":35,"c":35.2,"v":7730},{"d":"2022-03-28","o":35.4,"h":36.2,"l":33,"c":33.8,"v":23675},{"d":"2022-03-29","o":34.2,"h":35.88,"l":33.8,"c":35,"v":10475},{"d":"2022-03-30","o":35.4,"h":38.4,"l":35.2,"c":36.4,"v":25120},{"d":"2022-03-31","o":36.2,"h":37.6,"l":35.6,"c":37.2,"v":13830},{"d":"2022-04-01","o":37.2,"h":38,"l":36.4,"c":37,"v":7190},{"d":"2022-04-04","o":37.2,"h":39.3,"l":36.4,"c":38.2,"v":9310},{"d":"2022-04-05","o":38.2,"h":40.8,"l":37.6,"c":38.8,"v":18995},{"d":"2022-04-06","o":38.6,"h":38.6,"l":36.4,"c":37,"v":14205},{"d":"2022-04-07","o":37.8,"h":38.4,"l":36,"c":36.2,"v":8775},{"d":"2022-04-08","o":36,"h":37,"l":34.6,"c":35,"v":16545},{"d":"2022-04-11","o":34.8,"h":37.4,"l":34,"c":36.6,"v":32880},{"d":"2022-04-12","o":36.2,"h":37.8,"l":33.8,"c":34.4,"v":25110},{"d":"2022-04-13","o":34,"h":35.2,"l":33.2,"c":33.8,"v":15900},{"d":"2022-04-14","o":33.8,"h":34,"l":32.2,"c":32.8,"v":9950},{"d":"2022-04-18","o":33.2,"h":33.2,"l":30.4,"c":31,"v":17545},{"d":"2022-04-19","o":30.8,"h":32.8,"l":30,"c":31.4,"v":14555},{"d":"2022-04-20","o":31.6,"h":32.6,"l":30.6,"c":31.4,"v":5670},{"d":"2022-04-21","o":31.6,"h":32,"l":29.6,"c":29.8,"v":10830},{"d":"2022-04-22","o":29.8,"h":30.8,"l":28.4,"c":30.2,"v":15910},{"d":"2022-04-25","o":30,"h":32,"l":29.4,"c":31.8,"v":5405},{"d":"2022-04-26","o":32,"h":32.7,"l":30,"c":30.6,"v":7075},{"d":"2022-04-27","o":30.2,"h":30.6,"l":29.4,"c":29.8,"v":8235},{"d":"2022-04-28","o":30,"h":30.8,"l":28.6,"c":30.4,"v":5965},{"d":"2022-04-29","o":29.8,"h":31.4,"l":28.8,"c":29.2,"v":6820},{"d":"2022-05-02","o":28.8,"h":30.8,"l":28.56,"c":29.8,"v":7470},{"d":"2022-05-03","o":30.6,"h":30.8,"l":29.2,"c":30.2,"v":11180},{"d":"2022-05-04","o":29.8,"h":31,"l":28.94,"c":30.4,"v":6065},{"d":"2022-05-05","o":30,"h":30,"l":27.4,"c":28.2,"v":9590},{"d":"2022-05-06","o":28.4,"h":29.08,"l":25.4,"c":26.64,"v":9590},{"d":"2022-05-09","o":27.4,"h":27.4,"l":23.2,"c":23.6,"v":18770},{"d":"2022-05-10","o":23.4,"h":24.6,"l":22.4,"c":23.9,"v":8485},{"d":"2022-05-11","o":23.4,"h":24,"l":20.4,"c":21,"v":16255},{"d":"2022-05-12","o":20.4,"h":22.6,"l":19.4,"c":21.6,"v":22110},{"d":"2022-05-13","o":21.2,"h":24.2,"l":21,"c":23.8,"v":9930},{"d":"2022-05-16","o":24,"h":24.2,"l":19.2,"c":19.26,"v":60630},{"d":"2022-05-17","o":19,"h":19.2,"l":13.28,"c":13.54,"v":198050},{"d":"2022-05-18","o":14.2,"h":14.2,"l":12.4,"c":12.5,"v":62060},{"d":"2022-05-19","o":12.4,"h":13.8,"l":12.4,"c":12.94,"v":38130},{"d":"2022-05-20","o":13.46,"h":14.48,"l":12.4,"c":13.18,"v":52180},{"d":"2022-05-23","o":13.94,"h":15.8,"l":13.2,"c":14.9,"v":53125},{"d":"2022-05-24","o":15.2,"h":15.2,"l":13.02,"c":13.36,"v":17015},{"d":"2022-05-25","o":13.4,"h":14.2,"l":13,"c":13.2,"v":12000},{"d":"2022-05-26","o":13.2,"h":16.2,"l":13,"c":16.1,"v":83350},{"d":"2022-05-27","o":16.1,"h":17.84,"l":14.6,"c":16.4,"v":48755},{"d":"2022-05-31","o":17.16,"h":17.6,"l":16.02,"c":16.76,"v":19815},{"d":"2022-06-01","o":17,"h":17.5,"l":15.08,"c":15.3,"v":4220},{"d":"2022-06-02","o":15.3,"h":16.74,"l":15,"c":15.78,"v":6715},{"d":"2022-06-03","o":16,"h":17.2,"l":15.6,"c":16.64,"v":7355},{"d":"2022-06-06","o":16.84,"h":17.52,"l":15.68,"c":16.2,"v":4815},{"d":"2022-06-07","o":16.08,"h":16.72,"l":15.22,"c":15.94,"v":10005},{"d":"2022-06-08","o":15.8,"h":17.4,"l":15.8,"c":17.02,"v":5325},{"d":"2022-06-09","o":17,"h":18.8,"l":16.4,"c":18.3,"v":13740},{"d":"2022-06-10","o":17.76,"h":18.2,"l":17.2,"c":17.6,"v":13735},{"d":"2022-06-13","o":16.84,"h":17.7,"l":15.52,"c":16.02,"v":6400},{"d":"2022-06-14","o":16,"h":16.26,"l":15,"c":15.56,"v":4805},{"d":"2022-06-15","o":15.4,"h":17,"l":15,"c":16.64,"v":6495},{"d":"2022-06-16","o":16.22,"h":17,"l":15.3,"c":15.84,"v":3815},{"d":"2022-06-17","o":15.96,"h":17,"l":15.18,"c":16,"v":4510},{"d":"2022-06-21","o":16.38,"h":16.38,"l":15.6,"c":16.24,"v":5625},{"d":"2022-06-22","o":16,"h":17.2,"l":16,"c":16.72,"v":6940},{"d":"2022-06-23","o":17.18,"h":17.6,"l":16.4,"c":16.7,"v":3250},{"d":"2022-06-24","o":16.6,"h":17.26,"l":16,"c":16,"v":10030},{"d":"2022-06-27","o":16,"h":18.2,"l":16,"c":17.12,"v":8030},{"d":"2022-06-28","o":18.18,"h":18.18,"l":16.2,"c":16.2,"v":4055},{"d":"2022-06-29","o":16.24,"h":17,"l":15.6,"c":15.74,"v":7900},{"d":"2022-06-30","o":15.76,"h":15.76,"l":14.66,"c":15,"v":3685},{"d":"2022-07-01","o":15,"h":16,"l":15,"c":15.5,"v":2660},{"d":"2022-07-05","o":15.78,"h":16.78,"l":15.1,"c":16.6,"v":6290},{"d":"2022-07-06","o":16.82,"h":17,"l":15.86,"c":16.6,"v":8830},{"d":"2022-07-07","o":16.6,"h":16.9,"l":15.62,"c":16,"v":227905},{"d":"2022-07-08","o":20,"h":21.2,"l":17.54,"c":19,"v":1259300},{"d":"2022-07-11","o":18.8,"h":18.9,"l":16.46,"c":18,"v":72740},{"d":"2022-07-12","o":17.6,"h":19.2,"l":17.58,"c":18.92,"v":37065},{"d":"2022-07-13","o":17.8,"h":20,"l":17.8,"c":19.86,"v":37060},{"d":"2022-07-14","o":19.98,"h":21.2,"l":19.02,"c":20.8,"v":32685},{"d":"2022-07-15","o":21.2,"h":22.8,"l":20.4,"c":22.4,"v":36135},{"d":"2022-07-18","o":22.4,"h":25.6,"l":21.4,"c":24,"v":41365},{"d":"2022-07-19","o":24.2,"h":25.8,"l":18.8,"c":25,"v":134905},{"d":"2022-07-20","o":25,"h":25.4,"l":22.6,"c":22.6,"v":21665},{"d":"2022-07-21","o":22.4,"h":22.6,"l":22,"c":22.4,"v":11825},{"d":"2022-07-22","o":22.4,"h":23,"l":22,"c":22.6,"v":8765},{"d":"2022-07-25","o":22,"h":23,"l":22,"c":22.8,"v":8755},{"d":"2022-07-26","o":22.2,"h":22.56,"l":21.4,"c":21.6,"v":8525},{"d":"2022-07-27","o":22,"h":22.2,"l":21.6,"c":22.2,"v":4615},{"d":"2022-07-28","o":22,"h":22.18,"l":21.4,"c":21.8,"v":5700},{"d":"2022-07-29","o":21.4,"h":21.6,"l":18.26,"c":19.2,"v":24280},{"d":"2022-08-01","o":18.44,"h":19.6,"l":18.24,"c":19,"v":4930},{"d":"2022-08-02","o":19,"h":19.5,"l":18.2,"c":18.46,"v":6310},{"d":"2022-08-03","o":18.4,"h":19.6,"l":18.26,"c":18.8,"v":3570},{"d":"2022-08-04","o":19,"h":19.4,"l":18.48,"c":19,"v":5590},{"d":"2022-08-05","o":19.2,"h":20,"l":18.44,"c":19.8,"v":3995},{"d":"2022-08-08","o":20,"h":23.2,"l":19.4,"c":19.58,"v":17125},{"d":"2022-08-09","o":19.5,"h":20.2,"l":18.4,"c":18.46,"v":5085},{"d":"2022-08-10","o":18.78,"h":20.4,"l":18.6,"c":19.92,"v":9980},{"d":"2022-08-11","o":19.6,"h":20.4,"l":19.02,"c":19.78,"v":4750},{"d":"2022-08-12","o":19.4,"h":20,"l":18.66,"c":19,"v":5380},{"d":"2022-08-15","o":19.18,"h":19.2,"l":18.4,"c":18.4,"v":4440},{"d":"2022-08-16","o":18.2,"h":18.78,"l":17,"c":17.6,"v":6785},{"d":"2022-08-17","o":17.8,"h":18.32,"l":17.2,"c":17.22,"v":3520},{"d":"2022-08-18","o":17.52,"h":19.88,"l":17.5,"c":17.82,"v":22380},{"d":"2022-08-19","o":17.5,"h":18.4,"l":16.8,"c":17.02,"v":10125},{"d":"2022-08-22","o":15.8,"h":16,"l":14.8,"c":15.26,"v":10675},{"d":"2022-08-23","o":15,"h":19.2,"l":15,"c":17.2,"v":10290},{"d":"2022-08-24","o":17.2,"h":17.76,"l":16.28,"c":16.6,"v":3075},{"d":"2022-08-25","o":16.8,"h":17.78,"l":16,"c":16.38,"v":5355},{"d":"2022-08-26","o":16,"h":16.38,"l":15.42,"c":15.76,"v":6170},{"d":"2022-08-29","o":15.94,"h":17,"l":15.68,"c":16.1,"v":3145},{"d":"2022-08-30","o":15.8,"h":16.4,"l":15.6,"c":15.9,"v":1605},{"d":"2022-08-31","o":15.56,"h":17.8,"l":15.02,"c":15.88,"v":11435},{"d":"2022-09-01","o":15.4,"h":15.88,"l":15.22,"c":15.6,"v":1970},{"d":"2022-09-02","o":15.6,"h":16,"l":15.24,"c":15.6,"v":3385},{"d":"2022-09-06","o":15.24,"h":15.8,"l":13.6,"c":14.78,"v":16345},{"d":"2022-09-07","o":14.16,"h":15.02,"l":14.16,"c":14.82,"v":2315},{"d":"2022-09-08","o":14.2,"h":14.78,"l":14.2,"c":14.48,"v":8635},{"d":"2022-09-09","o":14.24,"h":14.88,"l":14.2,"c":14.5,"v":2540},{"d":"2022-09-12","o":14.8,"h":16.78,"l":14.48,"c":15.8,"v":7085},{"d":"2022-09-13","o":16.76,"h":20.74,"l":16,"c":18.6,"v":101540},{"d":"2022-09-14","o":19,"h":19,"l":17.22,"c":17.26,"v":5905},{"d":"2022-09-15","o":17.6,"h":18,"l":17.02,"c":17.66,"v":3825},{"d":"2022-09-16","o":17,"h":18.3,"l":16.8,"c":17,"v":4200},{"d":"2022-09-19","o":16.8,"h":16.8,"l":15.8,"c":16.2,"v":1945},{"d":"2022-09-20","o":15.84,"h":17,"l":15.34,"c":15.34,"v":2545},{"d":"2022-09-21","o":15.2,"h":15.6,"l":15.04,"c":15.38,"v":2035},{"d":"2022-09-22","o":15.2,"h":15.96,"l":15.2,"c":15.3,"v":1700},{"d":"2022-09-23","o":15.6,"h":15.6,"l":14.2,"c":14.2,"v":3995},{"d":"2022-09-26","o":14.2,"h":15.64,"l":12.98,"c":13.04,"v":6360},{"d":"2022-09-27","o":13.2,"h":14.8,"l":13.2,"c":13.3,"v":6510},{"d":"2022-09-28","o":13.6,"h":13.94,"l":13.4,"c":13.6,"v":1070},{"d":"2022-09-29","o":13.6,"h":13.6,"l":13.2,"c":13.56,"v":2490},{"d":"2022-09-30","o":13.2,"h":13.5,"l":13,"c":13,"v":7615},{"d":"2022-10-03","o":13.3,"h":13.46,"l":12.42,"c":13.16,"v":3145},{"d":"2022-10-04","o":12.74,"h":14,"l":12.74,"c":13.34,"v":2520},{"d":"2022-10-05","o":13.4,"h":14.66,"l":13.2,"c":14.04,"v":2645},{"d":"2022-10-06","o":13.56,"h":15.66,"l":13.52,"c":15.16,"v":7675},{"d":"2022-10-07","o":15,"h":15,"l":13.6,"c":13.6,"v":980},{"d":"2022-10-10","o":13.6,"h":16.76,"l":13.6,"c":13.98,"v":8375},{"d":"2022-10-11","o":15.52,"h":15.52,"l":13.6,"c":13.7,"v":6625},{"d":"2022-10-12","o":13.6,"h":14.6,"l":11.9,"c":13.8,"v":2655},{"d":"2022-10-13","o":13.2,"h":13.8,"l":12.76,"c":13.4,"v":1215},{"d":"2022-10-14","o":13.1,"h":15.36,"l":12.94,"c":15.2,"v":2590},{"d":"2022-10-17","o":15,"h":15.2,"l":14,"c":14.6,"v":1455},{"d":"2022-10-18","o":15.2,"h":15.2,"l":14.08,"c":14.5,"v":2235},{"d":"2022-10-19","o":14.56,"h":14.6,"l":13.82,"c":13.82,"v":1110},{"d":"2022-10-20","o":13.6,"h":14.6,"l":13.6,"c":13.7,"v":505},{"d":"2022-10-21","o":14,"h":14.4,"l":13.2,"c":13.68,"v":1465},{"d":"2022-10-24","o":13.2,"h":14.56,"l":13.2,"c":13.24,"v":1760},{"d":"2022-10-25","o":14,"h":14.2,"l":13.4,"c":14,"v":1530},{"d":"2022-10-26","o":13.8,"h":14.4,"l":13.4,"c":13.4,"v":1615},{"d":"2022-10-27","o":14.08,"h":14.2,"l":13.46,"c":14,"v":1840},{"d":"2022-10-28","o":14.4,"h":14.4,"l":13.6,"c":13.78,"v":615},{"d":"2022-10-31","o":13.2,"h":14.36,"l":13.2,"c":13.4,"v":5315},{"d":"2022-11-01","o":13.4,"h":14,"l":13.2,"c":13.38,"v":3110},{"d":"2022-11-02","o":13.2,"h":13.74,"l":13,"c":13.6,"v":3685},{"d":"2022-11-03","o":13.4,"h":13.84,"l":13,"c":13.8,"v":2850},{"d":"2022-11-04","o":13.66,"h":13.96,"l":13,"c":13.14,"v":3415},{"d":"2022-11-07","o":13.5,"h":13.6,"l":12,"c":12.72,"v":6075},{"d":"2022-11-08","o":12.78,"h":13.2,"l":12,"c":12.2,"v":2420},{"d":"2022-11-09","o":12.6,"h":12.8,"l":10.72,"c":11.78,"v":4590},{"d":"2022-11-10","o":12,"h":12.8,"l":9.66,"c":10.5,"v":40920},{"d":"2022-11-11","o":10.4,"h":10.7,"l":6.62,"c":9.14,"v":72500},{"d":"2022-11-14","o":9.6,"h":9.6,"l":8.2,"c":9,"v":7755},{"d":"2022-11-15","o":7,"h":8.92,"l":6.86,"c":8.2,"v":20705},{"d":"2022-11-16","o":8.2,"h":8.66,"l":7.68,"c":7.9,"v":5620},{"d":"2022-11-17","o":8.38,"h":8.4,"l":7.02,"c":7.5,"v":8920},{"d":"2022-11-18","o":7.6,"h":7.8,"l":7.22,"c":7.6,"v":6200},{"d":"2022-11-21","o":7.6,"h":7.78,"l":7.06,"c":7.16,"v":4535},{"d":"2022-11-22","o":7.36,"h":7.4,"l":6.8,"c":7,"v":6595},{"d":"2022-11-23","o":7,"h":7.8,"l":7,"c":7.8,"v":4130},{"d":"2022-11-25","o":7.4,"h":7.8,"l":7.22,"c":7.7,"v":2145},{"d":"2022-11-28","o":7.2,"h":7.7,"l":7.2,"c":7.4,"v":2460},{"d":"2022-11-29","o":7.56,"h":7.8,"l":7.2,"c":7.8,"v":2275},{"d":"2022-11-30","o":7.56,"h":8.38,"l":7.4,"c":8.3,"v":4480},{"d":"2022-12-01","o":8.4,"h":8.6,"l":7.72,"c":8.14,"v":2720},{"d":"2022-12-02","o":8.2,"h":9.64,"l":8,"c":9.6,"v":4545},{"d":"2022-12-05","o":10.08,"h":10.9,"l":10.08,"c":10.3,"v":11030},{"d":"2022-12-06","o":9,"h":9.8,"l":9,"c":9.5,"v":8500},{"d":"2022-12-07","o":10.8,"h":10.8,"l":8.78,"c":9.36,"v":6900},{"d":"2022-12-08","o":10.8,"h":10.8,"l":9.02,"c":9.54,"v":4350},{"d":"2022-12-09","o":9.8,"h":10.4,"l":9.48,"c":10.4,"v":3975},{"d":"2022-12-12","o":10.4,"h":10.4,"l":9,"c":9,"v":2945},{"d":"2022-12-13","o":9.2,"h":9.46,"l":9,"c":9.12,"v":3430},{"d":"2022-12-14","o":9.2,"h":9.2,"l":8.38,"c":8.38,"v":3815},{"d":"2022-12-15","o":8.4,"h":8.4,"l":7.6,"c":7.6,"v":7495},{"d":"2022-12-16","o":8,"h":8,"l":6.4,"c":6.4,"v":18475},{"d":"2022-12-19","o":6.72,"h":7.32,"l":6.4,"c":6.8,"v":10660},{"d":"2022-12-20","o":6.8,"h":8,"l":6.74,"c":6.74,"v":5395},{"d":"2022-12-21","o":6.8,"h":8.16,"l":6.8,"c":7.04,"v":15075},{"d":"2022-12-22","o":6.8,"h":7.5,"l":6.8,"c":7.14,"v":4695},{"d":"2022-12-23","o":6.8,"h":7.5,"l":6.8,"c":7.42,"v":4670},{"d":"2022-12-27","o":7.42,"h":7.42,"l":7,"c":7,"v":2710},{"d":"2022-12-28","o":6.8,"h":7.2,"l":6.6,"c":6.88,"v":7865},{"d":"2022-12-29","o":6.76,"h":7.2,"l":6.24,"c":6.62,"v":18520},{"d":"2022-12-30","o":6.08,"h":6.84,"l":6.08,"c":6.62,"v":11265},{"d":"2023-01-03","o":7.76,"h":7.98,"l":6.72,"c":7.5,"v":5960},{"d":"2023-01-04","o":8,"h":8,"l":7.5,"c":7.88,"v":4465},{"d":"2023-01-05","o":8,"h":10.64,"l":7.86,"c":10.3,"v":20925},{"d":"2023-01-06","o":10.52,"h":10.52,"l":9,"c":9.12,"v":5625},{"d":"2023-01-09","o":8.88,"h":9.4,"l":8.7,"c":9.16,"v":3300},{"d":"2023-01-10","o":9.16,"h":9.2,"l":8.8,"c":9.1,"v":2420},{"d":"2023-01-11","o":9.8,"h":10.6,"l":9.5,"c":10.2,"v":129515},{"d":"2023-01-12","o":10.28,"h":10.64,"l":8.2,"c":10,"v":25635},{"d":"2023-01-13","o":9.8,"h":10,"l":9.62,"c":9.76,"v":9950},{"d":"2023-01-17","o":9.56,"h":11.6,"l":9.2,"c":11.14,"v":40350},{"d":"2023-01-18","o":11.2,"h":12,"l":10.4,"c":10.56,"v":9715},{"d":"2023-01-19","o":10.56,"h":10.56,"l":9.7,"c":9.76,"v":6385},{"d":"2023-01-20","o":9.6,"h":9.96,"l":9.48,"c":9.8,"v":2970},{"d":"2023-01-23","o":9.4,"h":9.72,"l":9.2,"c":9.58,"v":7400},{"d":"2023-01-24","o":9.78,"h":10,"l":9.38,"c":9.6,"v":8160},{"d":"2023-01-25","o":9.4,"h":10,"l":9.04,"c":10,"v":4655},{"d":"2023-01-26","o":9.8,"h":9.8,"l":9.22,"c":9.54,"v":1745},{"d":"2023-01-27","o":9.8,"h":9.8,"l":9.38,"c":9.48,"v":3125},{"d":"2023-01-30","o":10.2,"h":10.2,"l":9.72,"c":9.92,"v":5280},{"d":"2023-01-31","o":9.4,"h":10.04,"l":9.4,"c":10.02,"v":8445},{"d":"2023-02-01","o":9.8,"h":10.38,"l":9.8,"c":10,"v":2300},{"d":"2023-02-02","o":10.2,"h":11,"l":10.2,"c":10.42,"v":4075},{"d":"2023-02-03","o":10.66,"h":11.32,"l":10.42,"c":10.48,"v":5940},{"d":"2023-02-06","o":11,"h":11.18,"l":10.2,"c":10.2,"v":5945},{"d":"2023-02-07","o":10.6,"h":10.6,"l":9.84,"c":10.04,"v":4980},{"d":"2023-02-08","o":10.04,"h":10.4,"l":10.04,"c":10.4,"v":1575},{"d":"2023-02-09","o":10.3,"h":10.6,"l":10,"c":10.4,"v":2465},{"d":"2023-02-10","o":10.4,"h":10.6,"l":9.2,"c":9.48,"v":7350},{"d":"2023-02-13","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2023-02-14","o":7.75,"h":9.9,"l":7.74,"c":8.2,"v":69700},{"d":"2023-02-15","o":8.61,"h":8.61,"l":7.6,"c":7.8,"v":25000},{"d":"2023-02-16","o":7.74,"h":7.74,"l":6.97,"c":7.1,"v":18500},{"d":"2023-02-17","o":7.14,"h":7.15,"l":6.88,"c":6.92,"v":8500},{"d":"2023-02-21","o":6.8,"h":6.95,"l":6.28,"c":6.3,"v":28400},{"d":"2023-02-22","o":6.55,"h":6.57,"l":5.99,"c":6.31,"v":31300},{"d":"2023-02-23","o":5.22,"h":5.35,"l":5.05,"c":5.05,"v":114500},{"d":"2023-02-24","o":4.91,"h":5.1,"l":4.8,"c":5.1,"v":33300},{"d":"2023-02-27","o":5.12,"h":5.24,"l":5,"c":5.06,"v":15700},{"d":"2023-02-28","o":5.14,"h":5.19,"l":4.94,"c":5.13,"v":5900},{"d":"2023-03-01","o":5.15,"h":5.2,"l":5.05,"c":5.2,"v":5100},{"d":"2023-03-02","o":5.13,"h":5.25,"l":5.11,"c":5.21,"v":6800},{"d":"2023-03-03","o":5.25,"h":5.3,"l":5.17,"c":5.25,"v":7200},{"d":"2023-03-06","o":5.28,"h":5.32,"l":5.12,"c":5.13,"v":10900},{"d":"2023-03-07","o":5.21,"h":5.23,"l":4.8,"c":4.86,"v":38000},{"d":"2023-03-08","o":4.86,"h":5.06,"l":4.86,"c":4.93,"v":11600},{"d":"2023-03-09","o":4.82,"h":5.12,"l":4.82,"c":5.08,"v":4000},{"d":"2023-03-10","o":5.15,"h":5.19,"l":4.92,"c":5.04,"v":15200},{"d":"2023-03-13","o":5.05,"h":5.15,"l":4.93,"c":5.11,"v":14100},{"d":"2023-03-14","o":5.21,"h":5.45,"l":5.05,"c":5.18,"v":29200},{"d":"2023-03-15","o":5.32,"h":5.32,"l":5.04,"c":5.22,"v":58200},{"d":"2023-03-16","o":5.19,"h":5.32,"l":5.15,"c":5.15,"v":4300},{"d":"2023-03-17","o":5.02,"h":5.26,"l":5.02,"c":5.17,"v":9600},{"d":"2023-03-20","o":5.14,"h":5.15,"l":5.05,"c":5.14,"v":6000},{"d":"2023-03-21","o":5.07,"h":5.07,"l":4.92,"c":5.03,"v":31400},{"d":"2023-03-22","o":4.96,"h":5.24,"l":4.82,"c":4.82,"v":16200},{"d":"2023-03-23","o":5.1,"h":5.1,"l":4.7,"c":4.75,"v":8800},{"d":"2023-03-24","o":4.62,"h":4.66,"l":4.6,"c":4.6,"v":1900},{"d":"2023-03-27","o":4.52,"h":4.76,"l":4.52,"c":4.7,"v":4500},{"d":"2023-03-28","o":4.53,"h":4.73,"l":4.5,"c":4.61,"v":11300},{"d":"2023-03-29","o":4.65,"h":4.65,"l":4.5,"c":4.55,"v":7500},{"d":"2023-03-30","o":4.68,"h":4.68,"l":4.58,"c":4.6,"v":3400},{"d":"2023-03-31","o":4.57,"h":4.68,"l":4.44,"c":4.44,"v":4900},{"d":"2023-04-03","o":4.38,"h":4.38,"l":4.14,"c":4.19,"v":7300},{"d":"2023-04-04","o":4.15,"h":4.17,"l":3.84,"c":3.98,"v":13900},{"d":"2023-04-05","o":3.86,"h":4,"l":3.8,"c":3.84,"v":12400},{"d":"2023-04-06","o":4.69,"h":4.69,"l":4.09,"c":4.42,"v":62400},{"d":"2023-04-10","o":4.51,"h":4.53,"l":4.13,"c":4.21,"v":7900},{"d":"2023-04-11","o":4.15,"h":4.36,"l":4.1,"c":4.18,"v":25500},{"d":"2023-04-12","o":4.43,"h":4.43,"l":4.04,"c":4.05,"v":20700},{"d":"2023-04-13","o":4.06,"h":4.47,"l":4.05,"c":4.2,"v":10200},{"d":"2023-04-14","o":4.12,"h":4.3,"l":4.06,"c":4.1,"v":30900},{"d":"2023-04-17","o":4.1,"h":4.1,"l":4.04,"c":4.05,"v":5700},{"d":"2023-04-18","o":4.05,"h":4.26,"l":4.03,"c":4.26,"v":2000},{"d":"2023-04-19","o":4.13,"h":4.13,"l":4.06,"c":4.06,"v":4900},{"d":"2023-04-20","o":4.38,"h":4.38,"l":3.78,"c":3.93,"v":4900},{"d":"2023-04-21","o":3.93,"h":3.93,"l":3.79,"c":3.92,"v":4800},{"d":"2023-04-24","o":3.85,"h":4,"l":3.76,"c":3.91,"v":21400},{"d":"2023-04-25","o":3.88,"h":4.05,"l":3.78,"c":3.78,"v":21800},{"d":"2023-04-26","o":3.78,"h":3.93,"l":3.78,"c":3.82,"v":14200},{"d":"2023-04-27","o":4.08,"h":4.08,"l":3.8,"c":3.97,"v":3300},{"d":"2023-04-28","o":4.19,"h":4.19,"l":3.9,"c":3.96,"v":8000},{"d":"2023-05-01","o":3.95,"h":3.99,"l":3.78,"c":3.85,"v":9100},{"d":"2023-05-02","o":3.77,"h":3.97,"l":3.76,"c":3.9,"v":2000},{"d":"2023-05-03","o":3.86,"h":4.07,"l":3.8,"c":3.85,"v":12700},{"d":"2023-05-04","o":3.82,"h":4.04,"l":3.82,"c":3.84,"v":7700},{"d":"2023-05-05","o":3.85,"h":4,"l":3.85,"c":3.9,"v":7100},{"d":"2023-05-08","o":3.97,"h":3.97,"l":3.82,"c":3.94,"v":3200},{"d":"2023-05-09","o":3.94,"h":3.96,"l":3.81,"c":3.89,"v":6700},{"d":"2023-05-10","o":3.89,"h":4.08,"l":3.83,"c":3.85,"v":4300},{"d":"2023-05-11","o":3.86,"h":3.9,"l":3.81,"c":3.9,"v":2800},{"d":"2023-05-12","o":3.91,"h":3.98,"l":3.81,"c":3.95,"v":5700},{"d":"2023-05-15","o":3.8,"h":3.93,"l":3.65,"c":3.66,"v":9300},{"d":"2023-05-16","o":3.98,"h":3.98,"l":3.65,"c":3.89,"v":11100},{"d":"2023-05-17","o":3.88,"h":3.88,"l":3.76,"c":3.84,"v":4600},{"d":"2023-05-18","o":3.88,"h":3.88,"l":3.67,"c":3.74,"v":8000},{"d":"2023-05-19","o":3.77,"h":3.86,"l":3.73,"c":3.84,"v":11700},{"d":"2023-05-22","o":3.83,"h":3.86,"l":3.7,"c":3.75,"v":16600},{"d":"2023-05-23","o":3.79,"h":3.83,"l":3.6,"c":3.65,"v":31100},{"d":"2023-05-24","o":3.65,"h":3.66,"l":3.33,"c":3.66,"v":9500},{"d":"2023-05-25","o":3.46,"h":3.68,"l":3.41,"c":3.59,"v":10500},{"d":"2023-05-26","o":3.52,"h":3.64,"l":3.4,"c":3.4,"v":13800},{"d":"2023-05-30","o":3.4,"h":3.8,"l":3.33,"c":3.8,"v":16800},{"d":"2023-05-31","o":3.79,"h":3.9,"l":3.78,"c":3.85,"v":16200},{"d":"2023-06-01","o":3.87,"h":3.87,"l":3.61,"c":3.66,"v":24500},{"d":"2023-06-02","o":3.66,"h":3.74,"l":3.43,"c":3.61,"v":28300},{"d":"2023-06-05","o":3.66,"h":3.79,"l":3.55,"c":3.55,"v":14500},{"d":"2023-06-06","o":3.67,"h":3.76,"l":3.29,"c":3.75,"v":25500},{"d":"2023-06-07","o":3.7,"h":3.72,"l":3.55,"c":3.55,"v":14500},{"d":"2023-06-08","o":3.61,"h":3.66,"l":3.45,"c":3.48,"v":18700},{"d":"2023-06-09","o":3.67,"h":3.73,"l":3.45,"c":3.53,"v":10300},{"d":"2023-06-12","o":3.51,"h":3.63,"l":3.18,"c":3.25,"v":38300},{"d":"2023-06-13","o":3.27,"h":3.45,"l":3.25,"c":3.34,"v":19600},{"d":"2023-06-14","o":3.23,"h":3.41,"l":3.23,"c":3.4,"v":14300},{"d":"2023-06-15","o":3.42,"h":3.47,"l":3.2,"c":3.41,"v":26300},{"d":"2023-06-16","o":3.46,"h":3.56,"l":3.34,"c":3.56,"v":28700},{"d":"2023-06-20","o":3.6,"h":3.62,"l":3.4,"c":3.5,"v":7900},{"d":"2023-06-21","o":3.49,"h":3.49,"l":3.21,"c":3.34,"v":6100},{"d":"2023-06-22","o":3.28,"h":3.39,"l":3.16,"c":3.19,"v":7500},{"d":"2023-06-23","o":3.19,"h":3.19,"l":2.96,"c":3.15,"v":20900},{"d":"2023-06-26","o":3.15,"h":3.23,"l":3.02,"c":3.15,"v":8300},{"d":"2023-06-27","o":3.27,"h":3.5,"l":3,"c":3.12,"v":9200},{"d":"2023-06-28","o":3.26,"h":3.26,"l":3,"c":3.01,"v":3500},{"d":"2023-06-29","o":2.96,"h":3.16,"l":2.81,"c":2.98,"v":8600},{"d":"2023-06-30","o":3.02,"h":3.15,"l":3,"c":3.15,"v":9300},{"d":"2023-07-03","o":3.2,"h":3.26,"l":3.19,"c":3.24,"v":2200},{"d":"2023-07-05","o":3.16,"h":3.16,"l":3.01,"c":3.12,"v":3700},{"d":"2023-07-06","o":3.22,"h":3.25,"l":2.91,"c":2.91,"v":4700},{"d":"2023-07-07","o":3,"h":3.06,"l":2.78,"c":2.89,"v":10900},{"d":"2023-07-10","o":2.86,"h":2.96,"l":2.83,"c":2.89,"v":13000},{"d":"2023-07-11","o":2.83,"h":2.97,"l":2.83,"c":2.97,"v":6200},{"d":"2023-07-12","o":3.11,"h":3.22,"l":3.11,"c":3.18,"v":4400},{"d":"2023-07-13","o":3.2,"h":3.32,"l":3.16,"c":3.32,"v":5900},{"d":"2023-07-14","o":3.32,"h":3.32,"l":3.13,"c":3.13,"v":4300},{"d":"2023-07-17","o":3.23,"h":3.28,"l":3.12,"c":3.22,"v":10200},{"d":"2023-07-18","o":3.39,"h":5.2,"l":3.06,"c":3.5,"v":1787100},{"d":"2023-07-19","o":3.5,"h":3.75,"l":3.35,"c":3.42,"v":140500},{"d":"2023-07-20","o":3.34,"h":3.5,"l":3.17,"c":3.42,"v":102300},{"d":"2023-07-21","o":3.31,"h":3.41,"l":3.2,"c":3.25,"v":21900},{"d":"2023-07-24","o":3.26,"h":3.32,"l":3,"c":3.12,"v":43100},{"d":"2023-07-25","o":3.04,"h":3.07,"l":2.83,"c":2.95,"v":45200},{"d":"2023-07-26","o":2.96,"h":3.13,"l":2.96,"c":3,"v":12900},{"d":"2023-07-27","o":2.98,"h":3.05,"l":2.88,"c":2.93,"v":8700},{"d":"2023-07-28","o":3,"h":3.08,"l":2.91,"c":3.08,"v":6100},{"d":"2023-07-31","o":3.07,"h":3.18,"l":3.03,"c":3.1,"v":10000},{"d":"2023-08-01","o":3.15,"h":3.18,"l":2.95,"c":3.1,"v":20900},{"d":"2023-08-02","o":3.04,"h":3.57,"l":3.04,"c":3.57,"v":65700},{"d":"2023-08-03","o":3.53,"h":4,"l":3.44,"c":3.82,"v":41000},{"d":"2023-08-04","o":3.72,"h":4.1,"l":3.69,"c":4,"v":36900},{"d":"2023-08-07","o":4.03,"h":4.03,"l":3.83,"c":3.87,"v":24500},{"d":"2023-08-08","o":3.94,"h":4.31,"l":3.9,"c":4,"v":38200},{"d":"2023-08-09","o":4.12,"h":4.12,"l":3.74,"c":3.88,"v":18800},{"d":"2023-08-10","o":3.93,"h":4.05,"l":3.8,"c":3.98,"v":8500},{"d":"2023-08-11","o":4.1,"h":4.1,"l":3.93,"c":3.99,"v":8600},{"d":"2023-08-14","o":4.1,"h":4.1,"l":3.79,"c":3.85,"v":26700},{"d":"2023-08-15","o":3.8,"h":3.8,"l":3.54,"c":3.63,"v":17100},{"d":"2023-08-16","o":3.39,"h":3.67,"l":3.39,"c":3.6,"v":13300},{"d":"2023-08-17","o":3.65,"h":3.82,"l":3.42,"c":3.6,"v":20900},{"d":"2023-08-18","o":3.69,"h":3.96,"l":3.49,"c":3.89,"v":29200},{"d":"2023-08-21","o":3.65,"h":3.84,"l":3.65,"c":3.72,"v":4700},{"d":"2023-08-22","o":3.62,"h":3.76,"l":3.62,"c":3.76,"v":10500},{"d":"2023-08-23","o":3.71,"h":3.79,"l":3.61,"c":3.65,"v":7500},{"d":"2023-08-24","o":3.47,"h":3.65,"l":3.47,"c":3.65,"v":10500},{"d":"2023-08-25","o":3.57,"h":3.64,"l":3.45,"c":3.64,"v":7700},{"d":"2023-08-28","o":3.66,"h":3.67,"l":3.46,"c":3.65,"v":13000},{"d":"2023-08-29","o":3.63,"h":3.7,"l":3.5,"c":3.64,"v":14400},{"d":"2023-08-30","o":3.71,"h":3.79,"l":3.57,"c":3.73,"v":5200},{"d":"2023-08-31","o":3.69,"h":3.77,"l":3.67,"c":3.7,"v":1800},{"d":"2023-09-01","o":3.78,"h":3.99,"l":3.73,"c":3.78,"v":7600},{"d":"2023-09-05","o":3.79,"h":3.87,"l":3.75,"c":3.87,"v":4800},{"d":"2023-09-06","o":3.79,"h":3.98,"l":3.65,"c":3.98,"v":7300},{"d":"2023-09-07","o":3.83,"h":3.88,"l":3.83,"c":3.88,"v":1000},{"d":"2023-09-08","o":3.94,"h":3.97,"l":3.78,"c":3.97,"v":6900},{"d":"2023-09-11","o":3.97,"h":4.25,"l":3.97,"c":4.07,"v":19900},{"d":"2023-09-12","o":4.08,"h":4.28,"l":4,"c":4.02,"v":10800},{"d":"2023-09-13","o":4.1,"h":4.16,"l":4.01,"c":4.05,"v":5500},{"d":"2023-09-14","o":4.08,"h":4.1,"l":4,"c":4,"v":7100},{"d":"2023-09-15","o":4,"h":4.13,"l":4,"c":4,"v":18900},{"d":"2023-09-18","o":4.22,"h":4.24,"l":4.01,"c":4.11,"v":3900},{"d":"2023-09-19","o":4.04,"h":4.1,"l":4.01,"c":4.1,"v":2500},{"d":"2023-09-20","o":4.15,"h":4.5,"l":4.14,"c":4.35,"v":18300},{"d":"2023-09-21","o":4.18,"h":4.43,"l":4.18,"c":4.31,"v":3500},{"d":"2023-09-22","o":4.39,"h":4.44,"l":4.14,"c":4.15,"v":7200},{"d":"2023-09-25","o":4.16,"h":4.34,"l":4.09,"c":4.09,"v":7100},{"d":"2023-09-26","o":4.15,"h":4.3,"l":4.1,"c":4.17,"v":2200},{"d":"2023-09-27","o":4.11,"h":4.18,"l":4.02,"c":4.02,"v":3100},{"d":"2023-09-28","o":4.03,"h":4.23,"l":4.03,"c":4.07,"v":3300},{"d":"2023-09-29","o":4.39,"h":4.42,"l":4.17,"c":4.17,"v":1400},{"d":"2023-10-02","o":4.13,"h":4.25,"l":4.01,"c":4.01,"v":3600},{"d":"2023-10-03","o":4.13,"h":4.35,"l":4.06,"c":4.27,"v":16800},{"d":"2023-10-04","o":4.07,"h":5,"l":4.07,"c":4.82,"v":63800},{"d":"2023-10-05","o":5.1,"h":5.18,"l":4.87,"c":4.87,"v":54700},{"d":"2023-10-06","o":4.68,"h":5.16,"l":4.65,"c":4.82,"v":18100},{"d":"2023-10-09","o":4.89,"h":5.17,"l":4.61,"c":5.14,"v":6900},{"d":"2023-10-10","o":4.95,"h":5.05,"l":4.86,"c":5.03,"v":12600},{"d":"2023-10-11","o":4.98,"h":5.5,"l":4.91,"c":5.26,"v":36500},{"d":"2023-10-12","o":5.38,"h":5.4,"l":5.17,"c":5.26,"v":9600},{"d":"2023-10-13","o":5.37,"h":5.44,"l":5.04,"c":5.26,"v":26200},{"d":"2023-10-16","o":5.49,"h":5.52,"l":5.09,"c":5.2,"v":16300},{"d":"2023-10-17","o":5.14,"h":5.47,"l":5.11,"c":5.33,"v":8800},{"d":"2023-10-18","o":5.27,"h":5.48,"l":5,"c":5.17,"v":6700},{"d":"2023-10-19","o":5,"h":5,"l":5,"c":5,"v":1100},{"d":"2023-10-20","o":3.85,"h":4.45,"l":3.85,"c":4.08,"v":50400},{"d":"2023-10-23","o":3.93,"h":4.15,"l":3.85,"c":3.9,"v":9700},{"d":"2023-10-24","o":3.92,"h":4.3,"l":3.81,"c":3.95,"v":24800},{"d":"2023-10-25","o":3.95,"h":4.08,"l":3.82,"c":3.93,"v":6400},{"d":"2023-10-26","o":4.11,"h":4.11,"l":3.86,"c":3.86,"v":1200},{"d":"2023-10-27","o":3.78,"h":3.78,"l":3.51,"c":3.54,"v":17900},{"d":"2023-10-30","o":3.5,"h":3.65,"l":3.5,"c":3.58,"v":4400},{"d":"2023-10-31","o":3.5,"h":3.6,"l":3.35,"c":3.36,"v":11100},{"d":"2023-11-01","o":3.39,"h":3.78,"l":3.36,"c":3.46,"v":9700},{"d":"2023-11-02","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":800},{"d":"2023-11-03","o":3.72,"h":4,"l":3.53,"c":4,"v":9100},{"d":"2023-11-06","o":3.91,"h":4,"l":3.89,"c":4,"v":3100},{"d":"2023-11-07","o":4.2,"h":4.39,"l":4.07,"c":4.11,"v":1600},{"d":"2023-11-08","o":4.03,"h":4.41,"l":4,"c":4.07,"v":6100},{"d":"2023-11-09","o":3.99,"h":4.05,"l":3.99,"c":4.05,"v":1200},{"d":"2023-11-10","o":3.83,"h":3.95,"l":3.83,"c":3.84,"v":11300},{"d":"2023-11-13","o":3.99,"h":3.99,"l":3.99,"c":3.99,"v":2900},{"d":"2023-11-14","o":4,"h":4.28,"l":3.95,"c":4.1,"v":17800},{"d":"2023-11-15","o":4.15,"h":4.2,"l":3.96,"c":4,"v":6700},{"d":"2023-11-16","o":3.94,"h":3.94,"l":3.75,"c":3.75,"v":2600},{"d":"2023-11-17","o":3.95,"h":3.95,"l":3.77,"c":3.77,"v":800},{"d":"2023-11-20","o":3.78,"h":3.96,"l":3.7,"c":3.75,"v":1400},{"d":"2023-11-21","o":3.78,"h":3.91,"l":3.75,"c":3.75,"v":6900},{"d":"2023-11-22","o":3.63,"h":3.7,"l":3.63,"c":3.68,"v":1800},{"d":"2023-11-24","o":3.65,"h":3.94,"l":3.63,"c":3.88,"v":3600},{"d":"2023-11-27","o":3.88,"h":3.89,"l":3.61,"c":3.69,"v":2900},{"d":"2023-11-28","o":3.83,"h":3.95,"l":3.75,"c":3.75,"v":2200},{"d":"2023-11-29","o":3.72,"h":3.93,"l":3.61,"c":3.61,"v":11700},{"d":"2023-11-30","o":3.6,"h":3.95,"l":3.59,"c":3.64,"v":19600},{"d":"2023-12-01","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":300},{"d":"2023-12-04","o":3.64,"h":3.82,"l":3.64,"c":3.7,"v":2700},{"d":"2023-12-05","o":3.69,"h":3.79,"l":3.64,"c":3.7,"v":2700},{"d":"2023-12-06","o":3.6,"h":3.91,"l":3.6,"c":3.64,"v":1900},{"d":"2023-12-07","o":3.64,"h":3.67,"l":3.6,"c":3.67,"v":1700},{"d":"2023-12-08","o":3.74,"h":3.81,"l":3.58,"c":3.68,"v":5600},{"d":"2023-12-11","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":400},{"d":"2023-12-12","o":3.64,"h":3.99,"l":3.5,"c":3.99,"v":21100},{"d":"2023-12-13","o":3.92,"h":4.12,"l":3.91,"c":3.92,"v":5300},{"d":"2023-12-14","o":3.87,"h":4.22,"l":3.87,"c":4.15,"v":14500},{"d":"2023-12-15","o":4.08,"h":4.15,"l":3.76,"c":3.84,"v":2000},{"d":"2023-12-18","o":4.11,"h":4.15,"l":4.08,"c":4.15,"v":4100},{"d":"2023-12-19","o":4.14,"h":4.14,"l":3.83,"c":3.9,"v":6600},{"d":"2023-12-20","o":3.65,"h":3.92,"l":3.58,"c":3.92,"v":7300},{"d":"2023-12-21","o":3.83,"h":3.91,"l":3.8,"c":3.8,"v":5700},{"d":"2023-12-22","o":3.72,"h":3.81,"l":3.57,"c":3.74,"v":4500},{"d":"2023-12-26","o":3.67,"h":3.72,"l":3.52,"c":3.65,"v":14800},{"d":"2023-12-27","o":3.64,"h":3.75,"l":3.64,"c":3.7,"v":5900},{"d":"2023-12-28","o":3.51,"h":3.74,"l":3.51,"c":3.74,"v":9200},{"d":"2023-12-29","o":3.63,"h":4.89,"l":3.62,"c":4.7,"v":116700},{"d":"2024-01-02","o":4.7,"h":5,"l":4.64,"c":5,"v":14200},{"d":"2024-01-03","o":5.19,"h":5.25,"l":4.9,"c":5.22,"v":11700},{"d":"2024-01-04","o":5.16,"h":5.46,"l":5.04,"c":5.04,"v":7100},{"d":"2024-01-05","o":5.4,"h":5.4,"l":5.01,"c":5.03,"v":3900},{"d":"2024-01-08","o":5.06,"h":5.21,"l":4.94,"c":5.05,"v":5500},{"d":"2024-01-09","o":5.15,"h":6.45,"l":5.15,"c":6.22,"v":40800},{"d":"2024-01-10","o":6.41,"h":6.8,"l":5.3,"c":5.96,"v":27600},{"d":"2024-01-11","o":5.55,"h":5.78,"l":5.55,"c":5.73,"v":6300},{"d":"2024-01-12","o":5.8,"h":5.99,"l":5.26,"c":5.58,"v":8300},{"d":"2024-01-16","o":5.69,"h":6.05,"l":5.2,"c":6.02,"v":20900},{"d":"2024-01-17","o":5.85,"h":5.92,"l":5.03,"c":5.23,"v":5600},{"d":"2024-01-18","o":5.11,"h":5.62,"l":5.11,"c":5.17,"v":32900},{"d":"2024-01-19","o":5.5,"h":5.7,"l":5.34,"c":5.39,"v":10800},{"d":"2024-01-22","o":6,"h":6.02,"l":5.38,"c":5.82,"v":19000},{"d":"2024-01-23","o":5.72,"h":6,"l":5.32,"c":5.6,"v":29500},{"d":"2024-01-24","o":5.5,"h":5.8,"l":5.29,"c":5.62,"v":14200},{"d":"2024-01-25","o":5.8,"h":5.95,"l":5.5,"c":5.5,"v":4100},{"d":"2024-01-26","o":5.3,"h":5.6,"l":4.82,"c":5.2,"v":18500},{"d":"2024-01-29","o":5.23,"h":5.31,"l":5.09,"c":5.09,"v":3400},{"d":"2024-01-30","o":5.19,"h":5.25,"l":5.09,"c":5.15,"v":5800},{"d":"2024-01-31","o":5.04,"h":5.46,"l":5.03,"c":5.17,"v":2500},{"d":"2024-02-01","o":5.28,"h":5.76,"l":4.94,"c":5.7,"v":68800},{"d":"2024-02-02","o":6.07,"h":6.07,"l":5.52,"c":5.72,"v":10300},{"d":"2024-02-05","o":5.43,"h":6.7,"l":5.01,"c":6.56,"v":67900},{"d":"2024-02-06","o":6.77,"h":7.42,"l":6.24,"c":7.34,"v":47700},{"d":"2024-02-07","o":7.71,"h":7.71,"l":6.42,"c":6.62,"v":15500},{"d":"2024-02-08","o":6.61,"h":6.88,"l":6.05,"c":6.88,"v":9800},{"d":"2024-02-09","o":6.4,"h":6.74,"l":6,"c":6,"v":5600},{"d":"2024-02-12","o":6.33,"h":6.47,"l":6.33,"c":6.4,"v":4200},{"d":"2024-02-13","o":6.43,"h":6.62,"l":5.91,"c":5.91,"v":20700},{"d":"2024-02-14","o":6.18,"h":6.18,"l":5.51,"c":5.97,"v":10300},{"d":"2024-02-15","o":5.77,"h":5.86,"l":5.5,"c":5.7,"v":6500},{"d":"2024-02-16","o":5.67,"h":6.1,"l":5.5,"c":5.83,"v":3300},{"d":"2024-02-20","o":5.8,"h":6.28,"l":5.56,"c":6.28,"v":22700},{"d":"2024-02-21","o":6.28,"h":6.28,"l":6.28,"c":6.28,"v":600},{"d":"2024-02-22","o":6.25,"h":6.4,"l":6.2,"c":6.37,"v":3400},{"d":"2024-02-23","o":6.47,"h":7.5,"l":6.47,"c":7.24,"v":19100},{"d":"2024-02-26","o":7.26,"h":7.5,"l":7.07,"c":7.15,"v":14200},{"d":"2024-02-27","o":7.15,"h":7.48,"l":6.83,"c":7.27,"v":19600},{"d":"2024-02-28","o":7.16,"h":7.28,"l":7.16,"c":7.2,"v":2300},{"d":"2024-02-29","o":7.35,"h":8.49,"l":7.35,"c":8.46,"v":15000},{"d":"2024-03-01","o":8.47,"h":8.85,"l":7.72,"c":8,"v":28900},{"d":"2024-03-04","o":8.25,"h":8.4,"l":7.65,"c":8.4,"v":7400},{"d":"2024-03-05","o":8.4,"h":8.4,"l":7.3,"c":8.17,"v":13200},{"d":"2024-03-06","o":8.09,"h":8.29,"l":8.09,"c":8.29,"v":1800},{"d":"2024-03-07","o":8.15,"h":8.4,"l":7.4,"c":7.45,"v":28600},{"d":"2024-03-08","o":7.62,"h":7.62,"l":7.09,"c":7.13,"v":4100},{"d":"2024-03-11","o":8.08,"h":8.1,"l":6.27,"c":6.77,"v":1152500},{"d":"2024-03-12","o":6.57,"h":6.76,"l":6.12,"c":6.16,"v":51900},{"d":"2024-03-13","o":6.18,"h":6.26,"l":5.55,"c":5.55,"v":26400},{"d":"2024-03-14","o":5.6,"h":5.87,"l":5.05,"c":5.31,"v":28200},{"d":"2024-03-15","o":5.59,"h":6.2,"l":5.57,"c":6.19,"v":33900},{"d":"2024-03-18","o":6.22,"h":6.79,"l":5.79,"c":6.55,"v":28300},{"d":"2024-03-19","o":6.61,"h":6.88,"l":6.55,"c":6.74,"v":15800},{"d":"2024-03-20","o":6.69,"h":6.74,"l":6.48,"c":6.5,"v":4000},{"d":"2024-03-21","o":6.62,"h":6.62,"l":5.88,"c":6.35,"v":51600},{"d":"2024-03-22","o":6.13,"h":6.2,"l":6,"c":6.12,"v":5200},{"d":"2024-03-25","o":6.11,"h":6.2,"l":5.95,"c":6.08,"v":10800},{"d":"2024-03-26","o":6.04,"h":6.12,"l":5.92,"c":5.92,"v":10100},{"d":"2024-03-27","o":6.31,"h":6.31,"l":5.95,"c":6.07,"v":16700},{"d":"2024-03-28","o":5.92,"h":6.8,"l":5.91,"c":6.69,"v":28800},{"d":"2024-04-01","o":6.64,"h":6.64,"l":6.13,"c":6.35,"v":4900},{"d":"2024-04-02","o":6.29,"h":6.6,"l":6.21,"c":6.6,"v":10100},{"d":"2024-04-03","o":6.67,"h":6.7,"l":6.3,"c":6.67,"v":10700},{"d":"2024-04-04","o":6.1,"h":6.48,"l":6,"c":6.17,"v":16900},{"d":"2024-04-05","o":6.27,"h":6.47,"l":6,"c":6.3,"v":9800},{"d":"2024-04-08","o":6.17,"h":6.4,"l":5.82,"c":6.2,"v":11700},{"d":"2024-04-09","o":5.9,"h":6.31,"l":5.9,"c":6.04,"v":7200},{"d":"2024-04-10","o":5.91,"h":6.2,"l":5.32,"c":6.2,"v":6700},{"d":"2024-04-11","o":5.87,"h":6.16,"l":5.85,"c":5.9,"v":4600},{"d":"2024-04-12","o":6.23,"h":6.23,"l":5.69,"c":5.71,"v":4700},{"d":"2024-04-15","o":6,"h":6.01,"l":5.7,"c":5.9,"v":8400},{"d":"2024-04-16","o":5.73,"h":5.98,"l":5.68,"c":5.85,"v":5100},{"d":"2024-04-17","o":5.71,"h":5.85,"l":5.71,"c":5.73,"v":2300},{"d":"2024-04-18","o":5.61,"h":5.61,"l":5.61,"c":5.61,"v":900},{"d":"2024-04-19","o":5.59,"h":5.78,"l":5.31,"c":5.35,"v":7300},{"d":"2024-04-22","o":5.75,"h":5.75,"l":5.12,"c":5.12,"v":11800},{"d":"2024-04-23","o":5.14,"h":5.62,"l":5.14,"c":5.37,"v":2700},{"d":"2024-04-24","o":5.37,"h":5.37,"l":5.07,"c":5.17,"v":6300},{"d":"2024-04-25","o":5.02,"h":5.47,"l":5.02,"c":5.35,"v":9100},{"d":"2024-04-26","o":5.2,"h":5.2,"l":5,"c":5.2,"v":4800},{"d":"2024-04-29","o":5.01,"h":5.26,"l":5,"c":5.08,"v":2600},{"d":"2024-04-30","o":5.16,"h":5.17,"l":4.9,"c":5.1,"v":14900},{"d":"2024-05-01","o":5.1,"h":5.25,"l":5.1,"c":5.25,"v":3000},{"d":"2024-05-02","o":5.41,"h":5.45,"l":5.33,"c":5.45,"v":2600},{"d":"2024-05-03","o":5.4,"h":5.45,"l":5.35,"c":5.35,"v":2200},{"d":"2024-05-06","o":5.25,"h":5.35,"l":5.25,"c":5.26,"v":4100},{"d":"2024-05-07","o":5.35,"h":5.35,"l":5.17,"c":5.17,"v":5100},{"d":"2024-05-08","o":5.29,"h":5.3,"l":5.05,"c":5.14,"v":3800},{"d":"2024-05-09","o":5.08,"h":5.59,"l":5.05,"c":5.5,"v":34200},{"d":"2024-05-10","o":5.48,"h":5.66,"l":5.16,"c":5.59,"v":11100},{"d":"2024-05-13","o":5.43,"h":5.59,"l":5.25,"c":5.59,"v":10400},{"d":"2024-05-14","o":5.54,"h":5.9,"l":5.54,"c":5.89,"v":8800},{"d":"2024-05-15","o":5.87,"h":5.88,"l":5.56,"c":5.8,"v":11400},{"d":"2024-05-16","o":5.8,"h":5.9,"l":5.33,"c":5.59,"v":14800},{"d":"2024-05-17","o":5.57,"h":5.8,"l":5.27,"c":5.27,"v":8000},{"d":"2024-05-20","o":5.42,"h":5.42,"l":5.26,"c":5.28,"v":2500},{"d":"2024-05-21","o":5.25,"h":5.25,"l":5,"c":5.1,"v":12900},{"d":"2024-05-22","o":5.01,"h":5.2,"l":4.94,"c":5.03,"v":16300},{"d":"2024-05-23","o":5.02,"h":5.02,"l":5.02,"c":5.02,"v":1000},{"d":"2024-05-24","o":5.2,"h":5.3,"l":5.19,"c":5.3,"v":4700},{"d":"2024-05-28","o":5,"h":5.22,"l":4.91,"c":5.19,"v":19600},{"d":"2024-05-29","o":4.97,"h":4.97,"l":4.55,"c":4.66,"v":20100},{"d":"2024-05-30","o":4.66,"h":4.85,"l":4.54,"c":4.61,"v":11400},{"d":"2024-05-31","o":4.7,"h":4.77,"l":4.5,"c":4.77,"v":5200},{"d":"2024-06-03","o":4.65,"h":4.82,"l":4.54,"c":4.75,"v":6500},{"d":"2024-06-04","o":4.74,"h":5,"l":4.7,"c":4.78,"v":9900},{"d":"2024-06-05","o":4.52,"h":4.97,"l":4.52,"c":4.59,"v":5200},{"d":"2024-06-06","o":4.62,"h":4.7,"l":4.56,"c":4.7,"v":6900},{"d":"2024-06-07","o":4.71,"h":4.71,"l":4.5,"c":4.5,"v":3500},{"d":"2024-06-10","o":4.5,"h":4.55,"l":4.3,"c":4.41,"v":12500},{"d":"2024-06-11","o":4.33,"h":4.48,"l":4.3,"c":4.46,"v":10100},{"d":"2024-06-12","o":4.44,"h":4.46,"l":4.25,"c":4.32,"v":3900},{"d":"2024-06-13","o":4.25,"h":4.25,"l":4.23,"c":4.23,"v":7400},{"d":"2024-06-14","o":4.26,"h":4.44,"l":4.1,"c":4.41,"v":5200},{"d":"2024-06-17","o":4.3,"h":4.47,"l":4.1,"c":4.2,"v":36000},{"d":"2024-06-18","o":4.09,"h":4.31,"l":4.07,"c":4.07,"v":13800},{"d":"2024-06-20","o":4.07,"h":4.17,"l":3.85,"c":4.07,"v":29100},{"d":"2024-06-21","o":4.02,"h":4.32,"l":4.01,"c":4.01,"v":39700},{"d":"2024-06-24","o":4.01,"h":4.34,"l":4.01,"c":4.14,"v":11600},{"d":"2024-06-25","o":4.1,"h":4.34,"l":4.09,"c":4.15,"v":9500},{"d":"2024-06-26","o":4.23,"h":4.24,"l":4.02,"c":4.02,"v":8300},{"d":"2024-06-27","o":4.14,"h":4.15,"l":4,"c":4.09,"v":5400},{"d":"2024-06-28","o":4.16,"h":4.22,"l":4.02,"c":4.07,"v":1400},{"d":"2024-07-01","o":4,"h":4.03,"l":3.95,"c":4.03,"v":3600},{"d":"2024-07-02","o":4,"h":4.02,"l":3.8,"c":3.8,"v":6200},{"d":"2024-07-03","o":3.72,"h":3.81,"l":3.7,"c":3.76,"v":7400},{"d":"2024-07-05","o":3.93,"h":3.93,"l":3.82,"c":3.88,"v":2000},{"d":"2024-07-08","o":3.88,"h":4,"l":3.75,"c":3.82,"v":9300},{"d":"2024-07-09","o":3.75,"h":4.27,"l":3.75,"c":3.76,"v":22200},{"d":"2024-07-10","o":3.76,"h":3.95,"l":3.76,"c":3.95,"v":2400},{"d":"2024-07-11","o":3.96,"h":4.01,"l":3.9,"c":4.01,"v":3100},{"d":"2024-07-12","o":4.08,"h":4.14,"l":4,"c":4.11,"v":5600},{"d":"2024-07-15","o":4.09,"h":4.16,"l":3.92,"c":3.92,"v":4100},{"d":"2024-07-16","o":3.94,"h":4.08,"l":3.94,"c":3.99,"v":7200},{"d":"2024-07-17","o":3.98,"h":4.07,"l":3.96,"c":3.99,"v":3300},{"d":"2024-07-18","o":3.99,"h":4.06,"l":3.97,"c":4,"v":2900},{"d":"2024-07-19","o":4,"h":4,"l":3.99,"c":4,"v":1600},{"d":"2024-07-22","o":3.95,"h":4.02,"l":3.76,"c":3.98,"v":7900},{"d":"2024-07-23","o":4.1,"h":4.1,"l":3.95,"c":4.05,"v":2000},{"d":"2024-07-24","o":3.91,"h":4.05,"l":3.86,"c":3.87,"v":6400},{"d":"2024-07-25","o":4,"h":4.04,"l":3.86,"c":3.86,"v":2800},{"d":"2024-07-26","o":3.84,"h":3.96,"l":3.8,"c":3.96,"v":3800},{"d":"2024-07-29","o":3.92,"h":4,"l":3.92,"c":4,"v":1500},{"d":"2024-07-30","o":3.92,"h":3.93,"l":3.81,"c":3.81,"v":6800},{"d":"2024-07-31","o":3.93,"h":3.94,"l":3.5,"c":3.62,"v":17800},{"d":"2024-08-01","o":3.62,"h":3.84,"l":3.51,"c":3.7,"v":1600},{"d":"2024-08-02","o":3.57,"h":3.76,"l":3.57,"c":3.76,"v":3300},{"d":"2024-08-05","o":3.5,"h":3.57,"l":3.32,"c":3.53,"v":68100},{"d":"2024-08-06","o":3.54,"h":3.6,"l":3.27,"c":3.33,"v":18400},{"d":"2024-08-07","o":3.42,"h":3.69,"l":3.35,"c":3.35,"v":11600},{"d":"2024-08-08","o":3.35,"h":3.48,"l":3.3,"c":3.4,"v":13800},{"d":"2024-08-09","o":3.3,"h":3.48,"l":3.3,"c":3.36,"v":5000},{"d":"2024-08-12","o":3.25,"h":3.39,"l":3.2,"c":3.22,"v":21800},{"d":"2024-08-13","o":3.21,"h":3.49,"l":3.21,"c":3.3,"v":12900},{"d":"2024-08-14","o":3.25,"h":3.4,"l":3.2,"c":3.25,"v":11400},{"d":"2024-08-15","o":3.21,"h":3.42,"l":3.21,"c":3.41,"v":10200},{"d":"2024-08-16","o":3.35,"h":3.8,"l":3.21,"c":3.8,"v":6200},{"d":"2024-08-19","o":3.8,"h":3.8,"l":3.62,"c":3.79,"v":5300},{"d":"2024-08-20","o":3.49,"h":3.72,"l":3.49,"c":3.72,"v":700},{"d":"2024-08-21","o":3.72,"h":3.86,"l":3.72,"c":3.86,"v":5900},{"d":"2024-08-22","o":3.79,"h":3.86,"l":3.75,"c":3.75,"v":5400},{"d":"2024-08-23","o":3.55,"h":3.83,"l":3.51,"c":3.51,"v":8100},{"d":"2024-08-26","o":3.5,"h":3.69,"l":3.49,"c":3.55,"v":9600},{"d":"2024-08-27","o":3.5,"h":3.6,"l":3.39,"c":3.52,"v":2200},{"d":"2024-08-28","o":3.48,"h":3.55,"l":3.48,"c":3.5,"v":2600},{"d":"2024-08-29","o":3.32,"h":3.54,"l":3.32,"c":3.33,"v":2700},{"d":"2024-08-30","o":3.41,"h":3.45,"l":3.32,"c":3.43,"v":1600},{"d":"2024-09-03","o":3.31,"h":3.36,"l":3.31,"c":3.33,"v":1900},{"d":"2024-09-04","o":3.18,"h":3.5,"l":3.16,"c":3.5,"v":2700},{"d":"2024-09-05","o":3.37,"h":3.37,"l":3.36,"c":3.36,"v":900},{"d":"2024-09-06","o":3.26,"h":3.4,"l":2.99,"c":3.35,"v":10200},{"d":"2024-09-09","o":3.25,"h":3.44,"l":3.25,"c":3.3,"v":6000},{"d":"2024-09-10","o":3.25,"h":3.34,"l":3.1,"c":3.28,"v":5300},{"d":"2024-09-11","o":3.13,"h":3.4,"l":3.13,"c":3.22,"v":11700},{"d":"2024-09-12","o":3.18,"h":3.5,"l":3.18,"c":3.42,"v":11300},{"d":"2024-09-13","o":3.32,"h":3.32,"l":3.03,"c":3.15,"v":17000},{"d":"2024-09-16","o":3.12,"h":3.26,"l":3.07,"c":3.09,"v":5800},{"d":"2024-09-17","o":3.11,"h":3.2,"l":2.9,"c":3.01,"v":19900},{"d":"2024-09-18","o":3.07,"h":3.07,"l":2.86,"c":2.86,"v":11300},{"d":"2024-09-19","o":2.95,"h":2.95,"l":2.92,"c":2.92,"v":6200},{"d":"2024-09-20","o":2.98,"h":3.13,"l":2.93,"c":3.13,"v":22300},{"d":"2024-09-23","o":3.15,"h":3.19,"l":3.05,"c":3.06,"v":3800},{"d":"2024-09-24","o":3.15,"h":3.15,"l":2.96,"c":2.98,"v":11200},{"d":"2024-09-25","o":2.99,"h":3,"l":2.25,"c":2.87,"v":40000},{"d":"2024-09-26","o":2.81,"h":2.95,"l":2.8,"c":2.92,"v":2500},{"d":"2024-09-27","o":2.95,"h":2.95,"l":2.73,"c":2.75,"v":9400},{"d":"2024-09-30","o":2.81,"h":2.85,"l":2.6,"c":2.75,"v":15800},{"d":"2024-10-01","o":2.71,"h":2.8,"l":2.54,"c":2.6,"v":32400},{"d":"2024-10-02","o":2.62,"h":2.71,"l":2.6,"c":2.7,"v":14600},{"d":"2024-10-03","o":2.69,"h":2.69,"l":2.55,"c":2.62,"v":12100},{"d":"2024-10-04","o":2.68,"h":2.69,"l":2.6,"c":2.6,"v":14000},{"d":"2024-10-07","o":2.65,"h":2.65,"l":2.31,"c":2.62,"v":255900},{"d":"2024-10-08","o":2.62,"h":2.62,"l":2.56,"c":2.6,"v":1700},{"d":"2024-10-09","o":2.51,"h":2.59,"l":2.15,"c":2.56,"v":15300},{"d":"2024-10-10","o":2.65,"h":2.66,"l":2.49,"c":2.54,"v":5900},{"d":"2024-10-11","o":2.66,"h":2.77,"l":2.15,"c":2.6,"v":39500},{"d":"2024-10-14","o":2.62,"h":2.62,"l":2.51,"c":2.56,"v":11500},{"d":"2024-10-15","o":2.6,"h":3.2,"l":2.58,"c":3.05,"v":55000},{"d":"2024-10-16","o":4.32,"h":4.39,"l":3.21,"c":3.5,"v":145500},{"d":"2024-10-17","o":3.76,"h":4.45,"l":3.6,"c":4.45,"v":147800},{"d":"2024-10-18","o":5.01,"h":5.01,"l":4.15,"c":4.4,"v":86900},{"d":"2024-10-21","o":4.4,"h":4.54,"l":4.27,"c":4.3,"v":22900},{"d":"2024-10-22","o":4.35,"h":4.35,"l":4,"c":4.18,"v":17200},{"d":"2024-10-23","o":4.18,"h":4.18,"l":3.86,"c":3.9,"v":19600},{"d":"2024-10-24","o":3.9,"h":4.2,"l":3.87,"c":3.9,"v":19500},{"d":"2024-10-25","o":4.05,"h":4.15,"l":4.05,"c":4.08,"v":7200},{"d":"2024-10-28","o":3.99,"h":4.28,"l":3.99,"c":4.28,"v":25600},{"d":"2024-10-29","o":4.17,"h":4.3,"l":4.03,"c":4.25,"v":9000},{"d":"2024-10-30","o":4.34,"h":4.42,"l":3.92,"c":4.01,"v":13600},{"d":"2024-10-31","o":3.86,"h":4.17,"l":3.82,"c":3.91,"v":14200},{"d":"2024-11-01","o":3.91,"h":4.15,"l":3.86,"c":3.92,"v":21200},{"d":"2024-11-04","o":4.03,"h":4.03,"l":3.84,"c":3.97,"v":1900},{"d":"2024-11-05","o":4.08,"h":4.08,"l":3.85,"c":3.86,"v":9200},{"d":"2024-11-06","o":3.9,"h":4.09,"l":3.87,"c":4.09,"v":13000},{"d":"2024-11-07","o":3.91,"h":4.15,"l":3.91,"c":3.98,"v":3400},{"d":"2024-11-08","o":3.87,"h":4,"l":3.2,"c":3.55,"v":57100},{"d":"2024-11-11","o":3.77,"h":3.77,"l":3.15,"c":3.52,"v":7000},{"d":"2024-11-12","o":3.52,"h":3.54,"l":3.22,"c":3.43,"v":14700},{"d":"2024-11-13","o":3.33,"h":3.35,"l":3.28,"c":3.3,"v":2600},{"d":"2024-11-14","o":3.25,"h":3.42,"l":3.18,"c":3.35,"v":11000},{"d":"2024-11-15","o":3.28,"h":3.54,"l":3.05,"c":3.25,"v":15500},{"d":"2024-11-18","o":3.08,"h":3.34,"l":2.98,"c":2.98,"v":18700},{"d":"2024-11-19","o":3.04,"h":3.35,"l":3.01,"c":3.02,"v":4100},{"d":"2024-11-20","o":3,"h":3.12,"l":2.87,"c":3.01,"v":12000},{"d":"2024-11-21","o":2.92,"h":3,"l":2.9,"c":2.92,"v":4300},{"d":"2024-11-22","o":2.94,"h":3.08,"l":2.86,"c":2.88,"v":8500},{"d":"2024-11-25","o":2.84,"h":3.15,"l":2.8,"c":2.91,"v":11000},{"d":"2024-11-26","o":2.88,"h":3.08,"l":2.88,"c":2.97,"v":5000},{"d":"2024-11-27","o":2.76,"h":3.3,"l":2.71,"c":2.98,"v":15200},{"d":"2024-11-29","o":3.07,"h":3.07,"l":2.87,"c":2.9,"v":5700},{"d":"2024-12-02","o":3,"h":3.2,"l":3,"c":3.12,"v":20200},{"d":"2024-12-03","o":3.18,"h":3.2,"l":3.1,"c":3.12,"v":12700},{"d":"2024-12-04","o":3.1,"h":3.3,"l":3.1,"c":3.11,"v":15600},{"d":"2024-12-05","o":3.02,"h":3.67,"l":3.02,"c":3.16,"v":70300},{"d":"2024-12-06","o":3.2,"h":3.8,"l":3.2,"c":3.5,"v":53400},{"d":"2024-12-09","o":3.58,"h":3.78,"l":3.5,"c":3.57,"v":39100},{"d":"2024-12-10","o":3.74,"h":3.77,"l":3.49,"c":3.49,"v":19400},{"d":"2024-12-11","o":3.69,"h":3.71,"l":3.48,"c":3.6,"v":36200},{"d":"2024-12-12","o":3.52,"h":3.72,"l":3.41,"c":3.52,"v":15300},{"d":"2024-12-13","o":3.41,"h":3.49,"l":3.15,"c":3.19,"v":25100},{"d":"2024-12-16","o":3.35,"h":3.36,"l":3.15,"c":3.26,"v":25500},{"d":"2024-12-17","o":3.2,"h":3.39,"l":3.08,"c":3.34,"v":32200},{"d":"2024-12-18","o":3.33,"h":3.34,"l":3.07,"c":3.08,"v":17500},{"d":"2024-12-19","o":3.19,"h":3.24,"l":3.04,"c":3.23,"v":15100},{"d":"2024-12-20","o":3.24,"h":3.24,"l":3.02,"c":3.05,"v":8700},{"d":"2024-12-23","o":3.11,"h":3.13,"l":2.74,"c":2.9,"v":28500},{"d":"2024-12-24","o":3.09,"h":3.17,"l":3.06,"c":3.14,"v":11200},{"d":"2024-12-26","o":3.06,"h":3.42,"l":3.06,"c":3.37,"v":45700},{"d":"2024-12-27","o":3.32,"h":3.7,"l":3.32,"c":3.37,"v":24700},{"d":"2024-12-30","o":3.47,"h":3.48,"l":3.2,"c":3.48,"v":23400},{"d":"2024-12-31","o":3.43,"h":3.48,"l":3.21,"c":3.29,"v":16800},{"d":"2025-01-02","o":3.21,"h":3.77,"l":3.21,"c":3.57,"v":72900},{"d":"2025-01-03","o":3.74,"h":5,"l":3.69,"c":3.88,"v":233300},{"d":"2025-01-06","o":4.02,"h":4.34,"l":3.9,"c":4.3,"v":49100},{"d":"2025-01-07","o":4.3,"h":4.52,"l":4.01,"c":4.15,"v":17900},{"d":"2025-01-08","o":4.12,"h":4.12,"l":3.88,"c":3.94,"v":10000},{"d":"2025-01-10","o":3.63,"h":3.78,"l":3.61,"c":3.65,"v":8200},{"d":"2025-01-13","o":3.55,"h":3.55,"l":3.34,"c":3.42,"v":8400},{"d":"2025-01-14","o":3.43,"h":3.81,"l":3.43,"c":3.62,"v":20600},{"d":"2025-01-15","o":3.53,"h":3.83,"l":3.53,"c":3.67,"v":6000},{"d":"2025-01-16","o":3.6,"h":3.82,"l":3.6,"c":3.74,"v":11400},{"d":"2025-01-17","o":3.76,"h":4.41,"l":3.74,"c":3.85,"v":27800},{"d":"2025-01-21","o":4.16,"h":4.35,"l":3.93,"c":4.05,"v":53600},{"d":"2025-01-22","o":4.17,"h":4.34,"l":4,"c":4.01,"v":32300},{"d":"2025-01-23","o":4,"h":4.34,"l":4,"c":4.07,"v":25100},{"d":"2025-01-24","o":4.3,"h":4.5,"l":3.99,"c":4.2,"v":50900},{"d":"2025-01-27","o":4.04,"h":4.17,"l":3.75,"c":3.75,"v":26900},{"d":"2025-01-28","o":3.78,"h":3.98,"l":3.75,"c":3.89,"v":8400},{"d":"2025-01-29","o":3.87,"h":3.87,"l":3.71,"c":3.71,"v":17400},{"d":"2025-01-30","o":3.81,"h":3.98,"l":3.58,"c":3.8,"v":34200},{"d":"2025-01-31","o":3.82,"h":4.03,"l":3.82,"c":3.91,"v":13600},{"d":"2025-02-03","o":3.91,"h":4.01,"l":3.83,"c":3.83,"v":15400},{"d":"2025-02-04","o":3.91,"h":4.02,"l":3.81,"c":3.9,"v":37200},{"d":"2025-02-05","o":4.21,"h":4.65,"l":4.06,"c":4.06,"v":160500},{"d":"2025-02-06","o":4.31,"h":4.31,"l":3.71,"c":3.97,"v":35600},{"d":"2025-02-07","o":3.87,"h":4.1,"l":3.75,"c":3.83,"v":22900},{"d":"2025-02-10","o":3.88,"h":3.88,"l":3.45,"c":3.59,"v":40900},{"d":"2025-02-11","o":3.49,"h":3.5,"l":3.31,"c":3.31,"v":29300},{"d":"2025-02-12","o":3.4,"h":3.47,"l":3.3,"c":3.43,"v":8500},{"d":"2025-02-13","o":3.47,"h":3.56,"l":3.41,"c":3.53,"v":7400},{"d":"2025-02-14","o":3.44,"h":3.64,"l":3.37,"c":3.59,"v":7800},{"d":"2025-02-18","o":3.59,"h":3.71,"l":3.49,"c":3.49,"v":12700},{"d":"2025-02-19","o":3.57,"h":3.57,"l":2.83,"c":3.02,"v":92100},{"d":"2025-02-20","o":2.98,"h":2.98,"l":2.59,"c":2.84,"v":75100},{"d":"2025-02-21","o":2.92,"h":2.96,"l":2.61,"c":2.62,"v":20200},{"d":"2025-02-24","o":2.78,"h":2.91,"l":2.5,"c":2.55,"v":30200},{"d":"2025-02-25","o":2.6,"h":2.76,"l":2.51,"c":2.52,"v":10600},{"d":"2025-02-26","o":2.56,"h":2.63,"l":2.51,"c":2.55,"v":15700},{"d":"2025-02-27","o":2.57,"h":2.68,"l":2.5,"c":2.5,"v":5600},{"d":"2025-02-28","o":2.53,"h":2.54,"l":2.41,"c":2.53,"v":7600},{"d":"2025-03-03","o":2.52,"h":2.64,"l":2.31,"c":2.31,"v":11700},{"d":"2025-03-04","o":2.25,"h":2.71,"l":2.21,"c":2.55,"v":72300},{"d":"2025-03-05","o":2.54,"h":2.79,"l":2.51,"c":2.64,"v":11500},{"d":"2025-03-06","o":2.58,"h":2.59,"l":2.41,"c":2.48,"v":5500},{"d":"2025-03-07","o":2.41,"h":2.54,"l":2.33,"c":2.33,"v":10000},{"d":"2025-03-10","o":2.23,"h":2.48,"l":2.23,"c":2.23,"v":3900},{"d":"2025-03-11","o":2.76,"h":2.76,"l":2.3,"c":2.45,"v":86400},{"d":"2025-03-12","o":2.51,"h":2.63,"l":2.33,"c":2.42,"v":10700},{"d":"2025-03-13","o":2.34,"h":2.69,"l":2.34,"c":2.38,"v":9800},{"d":"2025-03-14","o":2.3,"h":2.47,"l":2.3,"c":2.4,"v":11200},{"d":"2025-03-17","o":2.4,"h":2.56,"l":2.34,"c":2.34,"v":10300},{"d":"2025-03-18","o":2.32,"h":2.44,"l":2.3,"c":2.37,"v":3600},{"d":"2025-03-19","o":2.4,"h":2.43,"l":2.33,"c":2.36,"v":5800},{"d":"2025-03-20","o":2.44,"h":2.65,"l":2.4,"c":2.42,"v":17300},{"d":"2025-03-21","o":2.42,"h":2.44,"l":2.34,"c":2.39,"v":13000},{"d":"2025-03-24","o":2.41,"h":2.42,"l":2.26,"c":2.26,"v":11900},{"d":"2025-03-25","o":2.26,"h":2.31,"l":2.17,"c":2.19,"v":15800},{"d":"2025-03-26","o":2.25,"h":2.3,"l":2.22,"c":2.24,"v":12300},{"d":"2025-03-27","o":2.32,"h":2.34,"l":2.15,"c":2.2,"v":5800},{"d":"2025-03-28","o":2.27,"h":2.27,"l":2.09,"c":2.09,"v":15800},{"d":"2025-03-31","o":2.3,"h":2.3,"l":2.02,"c":2.04,"v":120400},{"d":"2025-04-01","o":1.99,"h":2.1,"l":1.9,"c":1.92,"v":39500},{"d":"2025-04-02","o":1.95,"h":1.99,"l":1.85,"c":1.87,"v":33500},{"d":"2025-04-03","o":1.87,"h":1.88,"l":1.74,"c":1.8,"v":23100},{"d":"2025-04-04","o":1.8,"h":1.85,"l":1.67,"c":1.7,"v":89900},{"d":"2025-04-07","o":1.59,"h":1.7,"l":1.56,"c":1.59,"v":30700},{"d":"2025-04-08","o":1.56,"h":1.8,"l":1.56,"c":1.64,"v":70600},{"d":"2025-04-09","o":1.66,"h":1.66,"l":1.55,"c":1.59,"v":51300},{"d":"2025-04-10","o":1.59,"h":1.63,"l":1.52,"c":1.55,"v":16400},{"d":"2025-04-11","o":1.55,"h":1.67,"l":1.55,"c":1.55,"v":7200},{"d":"2025-04-14","o":1.58,"h":1.6,"l":1.55,"c":1.58,"v":8100},{"d":"2025-04-15","o":1.55,"h":1.66,"l":1.55,"c":1.58,"v":12200},{"d":"2025-04-16","o":1.6,"h":1.6,"l":1.54,"c":1.54,"v":8600},{"d":"2025-04-17","o":1.52,"h":1.52,"l":1.48,"c":1.5,"v":11500},{"d":"2025-04-21","o":1.5,"h":1.5,"l":1.41,"c":1.47,"v":14800},{"d":"2025-04-22","o":1.47,"h":1.59,"l":1.47,"c":1.54,"v":9500},{"d":"2025-04-23","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":7600},{"d":"2025-04-24","o":1.55,"h":1.65,"l":1.51,"c":1.62,"v":22900},{"d":"2025-04-25","o":1.62,"h":1.69,"l":1.58,"c":1.59,"v":11200},{"d":"2025-04-28","o":1.63,"h":1.81,"l":1.55,"c":1.75,"v":83700},{"d":"2025-04-29","o":1.79,"h":1.79,"l":1.61,"c":1.7,"v":13700},{"d":"2025-04-30","o":1.68,"h":1.79,"l":1.62,"c":1.74,"v":14200},{"d":"2025-05-01","o":1.74,"h":1.91,"l":1.74,"c":1.81,"v":29300},{"d":"2025-05-02","o":1.86,"h":1.99,"l":1.79,"c":1.85,"v":34900},{"d":"2025-05-05","o":1.84,"h":1.84,"l":1.75,"c":1.75,"v":7900},{"d":"2025-05-06","o":1.75,"h":1.78,"l":1.67,"c":1.73,"v":20800},{"d":"2025-05-07","o":1.73,"h":1.78,"l":1.68,"c":1.68,"v":4700},{"d":"2025-05-08","o":1.64,"h":1.71,"l":1.61,"c":1.65,"v":4600},{"d":"2025-05-09","o":1.67,"h":1.69,"l":1.58,"c":1.62,"v":13800},{"d":"2025-05-12","o":1.65,"h":1.7,"l":1.53,"c":1.55,"v":28800},{"d":"2025-05-13","o":1.69,"h":1.69,"l":1.5,"c":1.5,"v":34000},{"d":"2025-05-14","o":1.5,"h":1.65,"l":1.45,"c":1.53,"v":38500},{"d":"2025-05-15","o":1.58,"h":1.9,"l":1.58,"c":1.8,"v":67100},{"d":"2025-05-16","o":1.93,"h":2.01,"l":1.86,"c":1.86,"v":114700},{"d":"2025-05-19","o":1.9,"h":1.97,"l":1.62,"c":1.84,"v":27400},{"d":"2025-05-20","o":1.79,"h":1.81,"l":1.62,"c":1.75,"v":22200},{"d":"2025-05-21","o":1.76,"h":1.76,"l":1.6,"c":1.6,"v":16500},{"d":"2025-05-22","o":1.61,"h":1.72,"l":1.61,"c":1.66,"v":17700},{"d":"2025-05-23","o":1.65,"h":1.68,"l":1.61,"c":1.67,"v":8000},{"d":"2025-05-27","o":1.67,"h":1.73,"l":1.62,"c":1.72,"v":20500},{"d":"2025-05-28","o":1.69,"h":1.81,"l":1.69,"c":1.73,"v":17900},{"d":"2025-05-29","o":1.8,"h":1.97,"l":1.7,"c":1.8,"v":94100},{"d":"2025-05-30","o":1.74,"h":1.83,"l":1.74,"c":1.74,"v":19400},{"d":"2025-06-02","o":1.74,"h":1.85,"l":1.74,"c":1.8,"v":62300},{"d":"2025-06-03","o":1.84,"h":1.95,"l":1.75,"c":1.81,"v":39000},{"d":"2025-06-04","o":1.93,"h":1.95,"l":1.83,"c":1.94,"v":19900},{"d":"2025-06-05","o":1.99,"h":2,"l":1.81,"c":1.81,"v":31900},{"d":"2025-06-06","o":1.8,"h":1.87,"l":1.75,"c":1.75,"v":24200},{"d":"2025-06-09","o":1.8,"h":1.87,"l":1.77,"c":1.84,"v":16900},{"d":"2025-06-10","o":1.77,"h":1.98,"l":1.77,"c":1.86,"v":27700},{"d":"2025-06-11","o":1.91,"h":1.99,"l":1.82,"c":1.83,"v":21100},{"d":"2025-06-12","o":1.94,"h":1.94,"l":1.76,"c":1.92,"v":16400},{"d":"2025-06-13","o":1.84,"h":1.96,"l":1.84,"c":1.84,"v":8700},{"d":"2025-06-16","o":1.84,"h":1.87,"l":1.77,"c":1.77,"v":11600},{"d":"2025-06-17","o":1.85,"h":1.9,"l":1.78,"c":1.78,"v":9200},{"d":"2025-06-18","o":1.85,"h":1.88,"l":1.75,"c":1.77,"v":9000},{"d":"2025-06-20","o":1.75,"h":1.77,"l":1.62,"c":1.63,"v":30400},{"d":"2025-06-23","o":1.65,"h":1.67,"l":1.51,"c":1.6,"v":24000},{"d":"2025-06-24","o":1.6,"h":1.69,"l":1.58,"c":1.63,"v":17500},{"d":"2025-06-25","o":1.87,"h":1.91,"l":1.48,"c":1.8,"v":508300},{"d":"2025-06-26","o":1.84,"h":1.84,"l":1.63,"c":1.75,"v":82500},{"d":"2025-06-27","o":1.76,"h":1.8,"l":1.66,"c":1.67,"v":53600},{"d":"2025-06-30","o":1.7,"h":1.81,"l":1.68,"c":1.69,"v":42600},{"d":"2025-07-01","o":1.71,"h":1.72,"l":1.64,"c":1.65,"v":38800},{"d":"2025-07-02","o":1.65,"h":1.81,"l":1.65,"c":1.7,"v":33500},{"d":"2025-07-03","o":1.73,"h":1.79,"l":1.73,"c":1.74,"v":9100},{"d":"2025-07-07","o":1.75,"h":1.77,"l":1.7,"c":1.73,"v":24500},{"d":"2025-07-08","o":1.77,"h":1.87,"l":1.72,"c":1.8,"v":39700},{"d":"2025-07-09","o":1.85,"h":1.93,"l":1.8,"c":1.88,"v":72500},{"d":"2025-07-10","o":1.88,"h":1.97,"l":1.76,"c":1.77,"v":51500},{"d":"2025-07-11","o":1.76,"h":1.86,"l":1.6,"c":1.73,"v":62900},{"d":"2025-07-14","o":1.74,"h":1.74,"l":1.61,"c":1.7,"v":44000},{"d":"2025-07-15","o":1.66,"h":1.69,"l":1.62,"c":1.63,"v":38200},{"d":"2025-07-16","o":1.65,"h":1.71,"l":1.63,"c":1.66,"v":58600},{"d":"2025-07-17","o":1.75,"h":1.78,"l":1.63,"c":1.67,"v":33700},{"d":"2025-07-18","o":1.71,"h":1.75,"l":1.63,"c":1.66,"v":93500},{"d":"2025-07-21","o":1.67,"h":1.8,"l":1.66,"c":1.73,"v":53600},{"d":"2025-07-22","o":1.79,"h":2.11,"l":1.73,"c":2.08,"v":130900},{"d":"2025-07-23","o":2.16,"h":2.22,"l":1.92,"c":1.93,"v":63000},{"d":"2025-07-24","o":1.93,"h":1.96,"l":1.89,"c":1.93,"v":39400},{"d":"2025-07-25","o":1.96,"h":2,"l":1.86,"c":1.89,"v":16800},{"d":"2025-07-28","o":1.89,"h":1.93,"l":1.83,"c":1.88,"v":17600},{"d":"2025-07-29","o":1.86,"h":1.91,"l":1.74,"c":1.76,"v":17700},{"d":"2025-07-30","o":1.77,"h":1.89,"l":1.7,"c":1.84,"v":101600},{"d":"2025-07-31","o":1.8,"h":1.88,"l":1.7,"c":1.7,"v":17400},{"d":"2025-08-01","o":1.75,"h":1.85,"l":1.65,"c":1.66,"v":42900},{"d":"2025-08-04","o":1.69,"h":1.71,"l":1.64,"c":1.7,"v":74700},{"d":"2025-08-05","o":1.66,"h":1.83,"l":1.65,"c":1.79,"v":285200},{"d":"2025-08-06","o":1.82,"h":1.82,"l":1.62,"c":1.64,"v":69700},{"d":"2025-08-07","o":1.61,"h":1.78,"l":1.55,"c":1.65,"v":102900},{"d":"2025-08-08","o":1.62,"h":1.72,"l":1.62,"c":1.7,"v":39400},{"d":"2025-08-11","o":1.75,"h":1.76,"l":1.69,"c":1.69,"v":11100},{"d":"2025-08-12","o":1.69,"h":1.73,"l":1.67,"c":1.7,"v":15800},{"d":"2025-08-13","o":1.66,"h":1.73,"l":1.66,"c":1.71,"v":40900},{"d":"2025-08-14","o":1.69,"h":1.79,"l":1.69,"c":1.69,"v":36500},{"d":"2025-08-15","o":1.69,"h":1.75,"l":1.68,"c":1.69,"v":17500},{"d":"2025-08-18","o":1.68,"h":1.75,"l":1.65,"c":1.65,"v":39900},{"d":"2025-08-19","o":1.69,"h":1.69,"l":1.59,"c":1.59,"v":48300},{"d":"2025-08-20","o":1.59,"h":1.65,"l":1.57,"c":1.57,"v":13900},{"d":"2025-08-21","o":1.6,"h":1.6,"l":1.56,"c":1.6,"v":12600},{"d":"2025-08-22","o":1.65,"h":1.7,"l":1.56,"c":1.64,"v":41800},{"d":"2025-08-25","o":1.65,"h":1.69,"l":1.59,"c":1.6,"v":47600},{"d":"2025-08-26","o":1.59,"h":1.62,"l":1.57,"c":1.58,"v":43500},{"d":"2025-08-27","o":1.56,"h":1.61,"l":1.53,"c":1.6,"v":62200},{"d":"2025-08-28","o":1.62,"h":1.62,"l":1.54,"c":1.59,"v":56300},{"d":"2025-08-29","o":1.62,"h":1.65,"l":1.55,"c":1.57,"v":19900},{"d":"2025-09-02","o":1.57,"h":1.57,"l":1.51,"c":1.57,"v":17300},{"d":"2025-09-03","o":1.54,"h":1.57,"l":1.52,"c":1.53,"v":26700},{"d":"2025-09-04","o":1.55,"h":1.55,"l":1.49,"c":1.5,"v":43500},{"d":"2025-09-05","o":1.61,"h":1.61,"l":1.53,"c":1.55,"v":19800},{"d":"2025-09-08","o":1.55,"h":1.66,"l":1.53,"c":1.61,"v":37200},{"d":"2025-09-09","o":1.57,"h":1.62,"l":1.53,"c":1.55,"v":53600},{"d":"2025-09-10","o":1.57,"h":1.59,"l":1.54,"c":1.54,"v":7500},{"d":"2025-09-11","o":1.59,"h":1.66,"l":1.55,"c":1.57,"v":35800},{"d":"2025-09-12","o":1.58,"h":1.61,"l":1.54,"c":1.54,"v":42100},{"d":"2025-09-15","o":1.53,"h":1.58,"l":1.49,"c":1.51,"v":51100},{"d":"2025-09-16","o":1.49,"h":1.5,"l":1.44,"c":1.46,"v":35900},{"d":"2025-09-17","o":1.47,"h":1.52,"l":1.47,"c":1.5,"v":27500},{"d":"2025-09-18","o":1.52,"h":1.53,"l":1.47,"c":1.5,"v":23200},{"d":"2025-09-19","o":1.53,"h":1.53,"l":1.42,"c":1.44,"v":45300},{"d":"2025-09-22","o":1.45,"h":1.48,"l":1.42,"c":1.47,"v":38600},{"d":"2025-09-23","o":1.47,"h":1.47,"l":1.4,"c":1.44,"v":54000},{"d":"2025-09-24","o":1.44,"h":1.44,"l":1.37,"c":1.42,"v":33900},{"d":"2025-09-25","o":1.41,"h":1.5,"l":1.38,"c":1.45,"v":67000},{"d":"2025-09-26","o":1.43,"h":1.52,"l":1.4,"c":1.46,"v":38100},{"d":"2025-09-29","o":1.5,"h":1.57,"l":1.5,"c":1.51,"v":62000},{"d":"2025-09-30","o":1.51,"h":1.55,"l":1.47,"c":1.48,"v":41700},{"d":"2025-10-01","o":1.48,"h":1.51,"l":1.46,"c":1.46,"v":36600},{"d":"2025-10-02","o":1.51,"h":1.51,"l":1.46,"c":1.48,"v":44000},{"d":"2025-10-03","o":1.48,"h":1.57,"l":1.48,"c":1.5,"v":51000},{"d":"2025-10-06","o":1.53,"h":1.55,"l":1.48,"c":1.49,"v":55400},{"d":"2025-10-07","o":1.47,"h":1.54,"l":1.44,"c":1.44,"v":51500},{"d":"2025-10-08","o":1.49,"h":1.5,"l":1.41,"c":1.43,"v":58100},{"d":"2025-10-09","o":1.45,"h":1.53,"l":1.44,"c":1.48,"v":104700},{"d":"2025-10-10","o":1.5,"h":1.51,"l":1.39,"c":1.42,"v":72100},{"d":"2025-10-13","o":1.41,"h":1.52,"l":1.4,"c":1.47,"v":92300},{"d":"2025-10-14","o":1.51,"h":1.53,"l":1.47,"c":1.51,"v":55200},{"d":"2025-10-15","o":1.51,"h":1.57,"l":1.48,"c":1.49,"v":132300},{"d":"2025-10-16","o":1.54,"h":1.57,"l":1.5,"c":1.54,"v":61600},{"d":"2025-10-17","o":1.53,"h":1.65,"l":1.53,"c":1.57,"v":163000},{"d":"2025-10-20","o":1.62,"h":1.69,"l":1.6,"c":1.65,"v":622300},{"d":"2025-10-21","o":1.64,"h":1.64,"l":1.43,"c":1.51,"v":288700},{"d":"2025-10-22","o":1.48,"h":1.57,"l":1.48,"c":1.53,"v":64000},{"d":"2025-10-23","o":1.56,"h":1.57,"l":1.49,"c":1.52,"v":123700},{"d":"2025-10-24","o":1.45,"h":1.47,"l":1.37,"c":1.4,"v":432800},{"d":"2025-10-27","o":1.41,"h":1.43,"l":1.32,"c":1.34,"v":189700},{"d":"2025-10-28","o":1.31,"h":1.43,"l":1.31,"c":1.42,"v":98900},{"d":"2025-10-29","o":1.45,"h":1.49,"l":1.41,"c":1.45,"v":92600},{"d":"2025-10-30","o":1.44,"h":1.47,"l":1.4,"c":1.45,"v":41000},{"d":"2025-10-31","o":1.45,"h":1.46,"l":1.39,"c":1.4,"v":47200},{"d":"2025-11-03","o":1.4,"h":1.45,"l":1.39,"c":1.4,"v":51500},{"d":"2025-11-04","o":1.36,"h":1.4,"l":1.36,"c":1.37,"v":39900},{"d":"2025-11-05","o":1.36,"h":1.38,"l":1.31,"c":1.31,"v":73900},{"d":"2025-11-06","o":1.31,"h":1.33,"l":1.19,"c":1.2,"v":44400},{"d":"2025-11-07","o":1.23,"h":1.29,"l":1.22,"c":1.23,"v":36200},{"d":"2025-11-10","o":1.24,"h":1.27,"l":1.21,"c":1.27,"v":29100},{"d":"2025-11-11","o":1.27,"h":1.32,"l":1.27,"c":1.32,"v":18800},{"d":"2025-11-12","o":1.28,"h":1.29,"l":1.23,"c":1.26,"v":29400},{"d":"2025-11-13","o":1.23,"h":1.25,"l":1.17,"c":1.19,"v":607900},{"d":"2025-11-14","o":1.18,"h":1.24,"l":1.15,"c":1.21,"v":41800},{"d":"2025-11-17","o":1.2,"h":1.25,"l":1.15,"c":1.19,"v":22100},{"d":"2025-11-18","o":1.18,"h":1.22,"l":1.15,"c":1.19,"v":61600},{"d":"2025-11-19","o":1.21,"h":1.28,"l":1.17,"c":1.2,"v":44200},{"d":"2025-11-20","o":1.18,"h":1.23,"l":1.1,"c":1.11,"v":85800},{"d":"2025-11-21","o":1.11,"h":1.17,"l":1.08,"c":1.17,"v":30700},{"d":"2025-11-24","o":1.24,"h":1.25,"l":1.14,"c":1.17,"v":22300},{"d":"2025-11-25","o":1.16,"h":1.22,"l":1.14,"c":1.21,"v":12300},{"d":"2025-11-26","o":1.23,"h":1.29,"l":1.23,"c":1.25,"v":18000},{"d":"2025-11-28","o":1.25,"h":1.28,"l":1.25,"c":1.26,"v":18400},{"d":"2025-12-01","o":1.25,"h":1.26,"l":1.11,"c":1.11,"v":85600},{"d":"2025-12-02","o":1.13,"h":1.13,"l":1,"c":1.02,"v":109700},{"d":"2025-12-03","o":1,"h":1.08,"l":0.96,"c":1.03,"v":99100},{"d":"2025-12-04","o":1,"h":1.14,"l":0.99,"c":1.06,"v":88300},{"d":"2025-12-05","o":1.08,"h":1.09,"l":1.04,"c":1.06,"v":26600},{"d":"2025-12-08","o":1.06,"h":1.14,"l":1.02,"c":1.04,"v":129100},{"d":"2025-12-09","o":1.04,"h":1.04,"l":0.9,"c":0.93,"v":230000},{"d":"2025-12-10","o":1,"h":1,"l":0.9,"c":0.91,"v":108800},{"d":"2025-12-11","o":0.95,"h":0.99,"l":0.94,"c":0.94,"v":123400},{"d":"2025-12-12","o":0.95,"h":0.98,"l":0.94,"c":0.94,"v":84200},{"d":"2025-12-15","o":0.94,"h":0.97,"l":0.92,"c":0.93,"v":34100},{"d":"2025-12-16","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":21300},{"d":"2025-12-17","o":0.91,"h":0.93,"l":0.91,"c":0.91,"v":26700},{"d":"2025-12-18","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":59400},{"d":"2025-12-19","o":0.93,"h":0.94,"l":0.91,"c":0.93,"v":54700},{"d":"2025-12-22","o":0.94,"h":0.98,"l":0.93,"c":0.93,"v":51500},{"d":"2025-12-23","o":0.94,"h":0.98,"l":0.93,"c":0.95,"v":16200},{"d":"2025-12-24","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":24100},{"d":"2025-12-26","o":0.95,"h":1.02,"l":0.95,"c":0.98,"v":22800},{"d":"2025-12-29","o":1.01,"h":1.01,"l":0.9,"c":0.92,"v":62300},{"d":"2025-12-30","o":0.92,"h":0.94,"l":0.88,"c":0.89,"v":100100},{"d":"2025-12-31","o":0.86,"h":0.91,"l":0.84,"c":0.85,"v":153500},{"d":"2026-01-02","o":0.87,"h":0.88,"l":0.84,"c":0.85,"v":55300},{"d":"2026-01-05","o":0.84,"h":0.89,"l":0.84,"c":0.88,"v":163200},{"d":"2026-01-06","o":0.89,"h":1,"l":0.89,"c":0.91,"v":131500},{"d":"2026-01-07","o":0.91,"h":0.97,"l":0.88,"c":0.9,"v":55800},{"d":"2026-01-08","o":0.95,"h":0.95,"l":0.87,"c":0.94,"v":130000},{"d":"2026-01-09","o":0.98,"h":1,"l":0.9,"c":0.94,"v":87400},{"d":"2026-01-12","o":0.93,"h":0.97,"l":0.92,"c":0.92,"v":25600},{"d":"2026-01-13","o":0.92,"h":0.99,"l":0.9,"c":0.9,"v":98500},{"d":"2026-01-14","o":0.92,"h":0.96,"l":0.89,"c":0.9,"v":95100},{"d":"2026-01-15","o":0.9,"h":0.97,"l":0.89,"c":0.89,"v":27000},{"d":"2026-01-16","o":0.88,"h":0.95,"l":0.88,"c":0.89,"v":48400},{"d":"2026-01-20","o":0.89,"h":0.9,"l":0.87,"c":0.88,"v":24600},{"d":"2026-01-21","o":0.87,"h":0.91,"l":0.83,"c":0.83,"v":97600},{"d":"2026-01-22","o":0.86,"h":0.88,"l":0.83,"c":0.84,"v":98100},{"d":"2026-01-23","o":0.86,"h":0.86,"l":0.83,"c":0.83,"v":44700},{"d":"2026-01-26","o":0.84,"h":0.88,"l":0.81,"c":0.82,"v":59200},{"d":"2026-01-27","o":0.8,"h":0.88,"l":0.8,"c":0.83,"v":22400},{"d":"2026-01-28","o":0.83,"h":0.83,"l":0.73,"c":0.76,"v":87300},{"d":"2026-01-29","o":0.76,"h":0.76,"l":0.55,"c":0.59,"v":5565900},{"d":"2026-01-30","o":0.62,"h":1.49,"l":0.61,"c":0.8,"v":109845000},{"d":"2026-02-02","o":0.75,"h":0.88,"l":0.67,"c":0.75,"v":2409400},{"d":"2026-02-03","o":0.71,"h":0.77,"l":0.65,"c":0.67,"v":1082300},{"d":"2026-02-04","o":0.67,"h":0.71,"l":0.64,"c":0.67,"v":436100},{"d":"2026-02-05","o":0.65,"h":0.67,"l":0.6,"c":0.62,"v":409200},{"d":"2026-02-06","o":0.62,"h":0.69,"l":0.59,"c":0.69,"v":525700},{"d":"2026-02-09","o":0.67,"h":0.68,"l":0.57,"c":0.66,"v":278700},{"d":"2026-02-10","o":0.66,"h":0.66,"l":0.6,"c":0.64,"v":135200},{"d":"2026-02-11","o":0.66,"h":0.66,"l":0.61,"c":0.61,"v":81600},{"d":"2026-02-12","o":0.64,"h":0.64,"l":0.58,"c":0.59,"v":177800},{"d":"2026-02-13","o":0.59,"h":0.64,"l":0.56,"c":0.61,"v":184600},{"d":"2026-02-17","o":0.61,"h":0.61,"l":0.55,"c":0.6,"v":250500},{"d":"2026-02-18","o":0.71,"h":0.77,"l":0.64,"c":0.73,"v":4556600},{"d":"2026-02-19","o":0.71,"h":0.85,"l":0.7,"c":0.82,"v":466200},{"d":"2026-02-20","o":0.81,"h":0.84,"l":0.71,"c":0.76,"v":255800},{"d":"2026-02-23","o":0.77,"h":0.85,"l":0.75,"c":0.81,"v":165900},{"d":"2026-02-24","o":0.81,"h":0.81,"l":0.75,"c":0.8,"v":119000},{"d":"2026-02-25","o":0.78,"h":0.88,"l":0.76,"c":0.88,"v":188500},{"d":"2026-02-26","o":0.87,"h":0.89,"l":0.78,"c":0.88,"v":85300},{"d":"2026-02-27","o":0.86,"h":0.92,"l":0.82,"c":0.92,"v":110400},{"d":"2026-03-02","o":0.92,"h":0.92,"l":0.83,"c":0.88,"v":121100},{"d":"2026-03-03","o":0.87,"h":0.88,"l":0.78,"c":0.85,"v":101500},{"d":"2026-03-04","o":0.83,"h":0.91,"l":0.83,"c":0.91,"v":140000},{"d":"2026-03-05","o":0.88,"h":0.95,"l":0.87,"c":0.92,"v":132100},{"d":"2026-03-06","o":0.89,"h":0.94,"l":0.87,"c":0.9,"v":103100},{"d":"2026-03-09","o":0.87,"h":0.9,"l":0.84,"c":0.85,"v":102600},{"d":"2026-03-10","o":0.87,"h":0.87,"l":0.83,"c":0.83,"v":86400},{"d":"2026-03-11","o":0.83,"h":0.84,"l":0.78,"c":0.79,"v":110000},{"d":"2026-03-12","o":0.78,"h":0.82,"l":0.75,"c":0.76,"v":45200},{"d":"2026-03-13","o":0.77,"h":0.77,"l":0.72,"c":0.74,"v":122700},{"d":"2026-03-16","o":0.84,"h":0.84,"l":0.73,"c":0.76,"v":115500},{"d":"2026-03-17","o":0.76,"h":0.79,"l":0.73,"c":0.78,"v":73200},{"d":"2026-03-18","o":0.74,"h":0.76,"l":0.73,"c":0.73,"v":33400},{"d":"2026-03-19","o":0.73,"h":0.78,"l":0.73,"c":0.76,"v":41400},{"d":"2026-03-20","o":0.76,"h":0.79,"l":0.72,"c":0.76,"v":89900},{"d":"2026-03-23","o":0.76,"h":0.76,"l":0.66,"c":0.68,"v":76900},{"d":"2026-03-24","o":0.7,"h":0.71,"l":0.67,"c":0.67,"v":54800},{"d":"2026-03-25","o":0.67,"h":0.7,"l":0.67,"c":0.67,"v":14200},{"d":"2026-03-26","o":0.68,"h":0.71,"l":0.67,"c":0.7,"v":74300},{"d":"2026-03-27","o":0.73,"h":0.73,"l":0.68,"c":0.68,"v":77900},{"d":"2026-03-30","o":0.74,"h":0.81,"l":0.6,"c":0.74,"v":9774900},{"d":"2026-03-31","o":0.69,"h":0.8,"l":0.69,"c":0.76,"v":634787},{"d":"2026-04-01","o":0.74,"h":0.74,"l":0.66,"c":0.7,"v":668441},{"d":"2026-04-02","o":0.71,"h":0.73,"l":0.67,"c":0.72,"v":108609},{"d":"2026-04-06","o":0.73,"h":0.74,"l":0.68,"c":0.7,"v":267886},{"d":"2026-04-07","o":0.7,"h":0.71,"l":0.65,"c":0.71,"v":89098},{"d":"2026-04-08","o":0.71,"h":0.74,"l":0.7,"c":0.7,"v":150092},{"d":"2026-04-09","o":0.74,"h":0.74,"l":0.67,"c":0.73,"v":107225},{"d":"2026-04-10","o":0.76,"h":0.97,"l":0.73,"c":0.92,"v":1465125},{"d":"2026-04-13","o":0.86,"h":0.87,"l":0.8,"c":0.85,"v":281167},{"d":"2026-04-14","o":0.82,"h":0.96,"l":0.81,"c":0.94,"v":614101},{"d":"2026-04-15","o":0.93,"h":0.97,"l":0.88,"c":0.94,"v":384904},{"d":"2026-04-16","o":0.93,"h":0.95,"l":0.89,"c":0.91,"v":156608},{"d":"2026-04-17","o":0.91,"h":1.12,"l":0.91,"c":1,"v":1127288},{"d":"2026-04-20","o":1.02,"h":1.05,"l":0.95,"c":0.98,"v":260016},{"d":"2026-04-21","o":0.99,"h":1.07,"l":0.9,"c":0.91,"v":419623},{"d":"2026-04-22","o":0.93,"h":0.96,"l":0.92,"c":0.95,"v":143612},{"d":"2026-04-23","o":0.95,"h":1,"l":0.87,"c":0.88,"v":214636},{"d":"2026-04-24","o":0.89,"h":0.94,"l":0.89,"c":0.93,"v":40232},{"d":"2026-04-27","o":0.95,"h":0.95,"l":0.85,"c":0.86,"v":154912},{"d":"2026-04-28","o":0.85,"h":0.86,"l":0.81,"c":0.84,"v":93038},{"d":"2026-04-29","o":0.83,"h":0.83,"l":0.77,"c":0.82,"v":226821},{"d":"2026-04-30","o":0.81,"h":0.81,"l":0.79,"c":0.8,"v":100471},{"d":"2026-05-01","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":45375},{"d":"2026-05-04","o":0.81,"h":0.85,"l":0.81,"c":0.84,"v":40374},{"d":"2026-05-05","o":0.87,"h":0.87,"l":0.82,"c":0.84,"v":188681},{"d":"2026-05-06","o":0.83,"h":0.88,"l":0.8,"c":0.83,"v":176880},{"d":"2026-05-07","o":0.9,"h":0.95,"l":0.87,"c":0.88,"v":313613},{"d":"2026-05-08","o":0.93,"h":1.06,"l":0.9,"c":0.98,"v":974497},{"d":"2026-05-11","o":0.99,"h":1,"l":0.92,"c":0.93,"v":111474},{"d":"2026-05-12","o":0.97,"h":0.97,"l":0.9,"c":0.9,"v":71613},{"d":"2026-05-13","o":0.92,"h":0.95,"l":0.86,"c":0.88,"v":241006},{"d":"2026-05-14","o":0.9,"h":0.97,"l":0.88,"c":0.94,"v":231771},{"d":"2026-05-15","o":0.92,"h":0.99,"l":0.91,"c":0.93,"v":116200},{"d":"2026-05-18","o":0.91,"h":0.91,"l":0.83,"c":0.85,"v":160409},{"d":"2026-05-19","o":0.87,"h":0.9,"l":0.77,"c":0.8,"v":146726}]