[{"d":"2021-09-23","o":3242.16,"h":3816.72,"l":3132,"c":3618,"v":43656},{"d":"2021-09-24","o":3650.4,"h":4175.28,"l":3479.76,"c":3585.6,"v":17719},{"d":"2021-09-27","o":3743.93,"h":3744.14,"l":3378.24,"c":3672,"v":7897},{"d":"2021-09-28","o":3656.88,"h":3656.88,"l":3276.72,"c":3328.56,"v":5588},{"d":"2021-09-29","o":3470.47,"h":3489.48,"l":3294,"c":3326.4,"v":2188},{"d":"2021-09-30","o":3365.28,"h":3492.72,"l":3294,"c":3456,"v":2538},{"d":"2021-10-01","o":3564,"h":3653.64,"l":3458.16,"c":3561.84,"v":3759},{"d":"2021-10-04","o":3484.08,"h":3585.6,"l":3382.56,"c":3484.08,"v":2165},{"d":"2021-10-05","o":3484.08,"h":3602.88,"l":3425.76,"c":3514.32,"v":2145},{"d":"2021-10-06","o":3603.1,"h":3732.48,"l":3456,"c":3525.12,"v":3381},{"d":"2021-10-07","o":3471.12,"h":3564,"l":3389.04,"c":3540.24,"v":1846},{"d":"2021-10-08","o":3464.64,"h":3564,"l":3316.03,"c":3348,"v":3620},{"d":"2021-10-11","o":3391.2,"h":3438.72,"l":3324.24,"c":3376.08,"v":2510},{"d":"2021-10-12","o":3367.44,"h":3396.38,"l":3228.12,"c":3291.84,"v":1716},{"d":"2021-10-13","o":3293.35,"h":3376.08,"l":3232.44,"c":3332.88,"v":1248},{"d":"2021-10-14","o":3434.18,"h":3434.18,"l":3268.08,"c":3369.6,"v":1227},{"d":"2021-10-15","o":3466.8,"h":3715.2,"l":3358.8,"c":3654.72,"v":3992},{"d":"2021-10-18","o":3650.4,"h":3983.04,"l":3579.12,"c":3721.68,"v":5367},{"d":"2021-10-19","o":3790.8,"h":4045.68,"l":3743.28,"c":3851.28,"v":3018},{"d":"2021-10-20","o":3829.68,"h":3948.48,"l":3812.4,"c":3896.64,"v":2517},{"d":"2021-10-21","o":4101.84,"h":4356.72,"l":3944.16,"c":4052.16,"v":4971},{"d":"2021-10-22","o":4015.44,"h":4039.2,"l":3633.12,"c":3676.32,"v":2761},{"d":"2021-10-25","o":3682.8,"h":4037.04,"l":3682.8,"c":3942,"v":3469},{"d":"2021-10-26","o":3749.76,"h":3790.8,"l":3611.52,"c":3626.64,"v":2742},{"d":"2021-10-27","o":3564,"h":3581.28,"l":3328.56,"c":3412.8,"v":2446},{"d":"2021-10-28","o":3447.36,"h":3656.88,"l":3417.12,"c":3512.16,"v":2729},{"d":"2021-10-29","o":3548.88,"h":3672,"l":3516.48,"c":3639.6,"v":1274},{"d":"2021-11-01","o":3761.42,"h":3978.72,"l":3738.96,"c":3849.12,"v":4913},{"d":"2021-11-02","o":3909.6,"h":3995.78,"l":3726,"c":3881.52,"v":3978},{"d":"2021-11-03","o":3682.8,"h":3827.52,"l":3672,"c":3743.28,"v":3214},{"d":"2021-11-04","o":3758.4,"h":3849.12,"l":3676.32,"c":3738.96,"v":2968},{"d":"2021-11-05","o":3639.6,"h":3799.44,"l":3535.92,"c":3777.84,"v":3539},{"d":"2021-11-08","o":3736.8,"h":4071.6,"l":3721.68,"c":3967.92,"v":5769},{"d":"2021-11-09","o":4082.4,"h":4456.08,"l":3885.84,"c":4440.96,"v":8726},{"d":"2021-11-10","o":4417.2,"h":4417.2,"l":4017.6,"c":4123.44,"v":4320},{"d":"2021-11-11","o":4104,"h":4248.72,"l":3952.8,"c":4216.32,"v":2403},{"d":"2021-11-12","o":4011.12,"h":4159.08,"l":3980.88,"c":4095.36,"v":2435},{"d":"2021-11-15","o":4170.96,"h":4192.13,"l":3837.02,"c":3909.6,"v":2921},{"d":"2021-11-16","o":4048.06,"h":4361.04,"l":4013.28,"c":4315.68,"v":8711},{"d":"2021-11-17","o":4276.8,"h":4536,"l":4028.4,"c":4170.96,"v":4672},{"d":"2021-11-18","o":4179.6,"h":4179.6,"l":3792.96,"c":3814.56,"v":4086},{"d":"2021-11-19","o":3881.52,"h":4106.16,"l":3823.2,"c":4082.4,"v":2451},{"d":"2021-11-22","o":4017.6,"h":4077.22,"l":3663.14,"c":3715.2,"v":3203},{"d":"2021-11-23","o":3838.32,"h":3885.84,"l":3672,"c":3857.76,"v":1837},{"d":"2021-11-24","o":3855.6,"h":4134.24,"l":3781.08,"c":4080.24,"v":3277},{"d":"2021-11-26","o":3877.2,"h":4024.08,"l":3844.8,"c":3991.68,"v":1064},{"d":"2021-11-29","o":4000.32,"h":4050.65,"l":3763.58,"c":3870.72,"v":2364},{"d":"2021-11-30","o":3881.52,"h":4028.4,"l":3846.96,"c":3898.8,"v":1792},{"d":"2021-12-01","o":3987.36,"h":4069.44,"l":3717.36,"c":3741.12,"v":2485},{"d":"2021-12-02","o":3721.68,"h":3758.4,"l":3417.12,"c":3542.4,"v":3633},{"d":"2021-12-03","o":3628.8,"h":3665.52,"l":3224.88,"c":3309.12,"v":2727},{"d":"2021-12-06","o":3065.04,"h":3072.6,"l":2706.48,"c":2920.32,"v":6331},{"d":"2021-12-07","o":3220.56,"h":3224.88,"l":3088.8,"c":3134.16,"v":2108},{"d":"2021-12-08","o":3103.92,"h":3179.52,"l":2976.48,"c":3179.52,"v":1834},{"d":"2021-12-09","o":3034.8,"h":3121.2,"l":2840.4,"c":2859.84,"v":2076},{"d":"2021-12-10","o":3052.08,"h":3103.92,"l":2818.8,"c":2849.04,"v":1466},{"d":"2021-12-13","o":2858.76,"h":2858.76,"l":2598.48,"c":2646,"v":2300},{"d":"2021-12-14","o":2723.76,"h":2926.8,"l":2628.72,"c":2743.2,"v":1667},{"d":"2021-12-15","o":2743.2,"h":2832.84,"l":2581.2,"c":2820.96,"v":1613},{"d":"2021-12-16","o":2808,"h":2840.4,"l":2613.6,"c":2676.24,"v":1300},{"d":"2021-12-17","o":2592,"h":2907.36,"l":2505.6,"c":2801.52,"v":3676},{"d":"2021-12-20","o":2484,"h":2592,"l":2449.44,"c":2458.08,"v":2864},{"d":"2021-12-21","o":2678.4,"h":2700,"l":2533.68,"c":2667.6,"v":1525},{"d":"2021-12-22","o":2678.4,"h":2836.08,"l":2667.6,"c":2790.72,"v":1714},{"d":"2021-12-23","o":2799.36,"h":3049.92,"l":2754,"c":3011.04,"v":2950},{"d":"2021-12-27","o":3078,"h":3196.8,"l":3013.2,"c":3181.68,"v":1502},{"d":"2021-12-28","o":3032.64,"h":3078,"l":2820.96,"c":2879.28,"v":1468},{"d":"2021-12-29","o":2820.96,"h":2864.16,"l":2762.64,"c":2769.12,"v":1161},{"d":"2021-12-30","o":2769.12,"h":2846.88,"l":2721.6,"c":2747.52,"v":1404},{"d":"2021-12-31","o":2788.56,"h":2792.88,"l":2598.48,"c":2626.56,"v":1235},{"d":"2022-01-03","o":2635.2,"h":2764.8,"l":2594.16,"c":2743.2,"v":902},{"d":"2022-01-04","o":2725.92,"h":2838.24,"l":2646,"c":2689.2,"v":1473},{"d":"2022-01-05","o":2721.6,"h":2721.6,"l":2440.8,"c":2464.56,"v":1740},{"d":"2022-01-06","o":2451.6,"h":2521.8,"l":2332.8,"c":2358.72,"v":2626},{"d":"2022-01-07","o":2419.2,"h":2525.04,"l":2365.2,"c":2421.36,"v":1346},{"d":"2022-01-10","o":2339.28,"h":2462.4,"l":2255.04,"c":2412.72,"v":1350},{"d":"2022-01-11","o":2434.32,"h":2600.64,"l":2376,"c":2529.36,"v":990},{"d":"2022-01-12","o":2625.05,"h":2700,"l":2512.08,"c":2570.4,"v":1010},{"d":"2022-01-13","o":2581.2,"h":2613.6,"l":2386.8,"c":2397.6,"v":769},{"d":"2022-01-14","o":2365.2,"h":2430,"l":2311.2,"c":2369.52,"v":1424},{"d":"2022-01-18","o":2311.2,"h":2388.96,"l":2298.24,"c":2313.36,"v":1057},{"d":"2022-01-19","o":2339.28,"h":2432.16,"l":2322,"c":2345.76,"v":1132},{"d":"2022-01-20","o":2369.52,"h":2516.4,"l":2369.52,"c":2417.04,"v":1021},{"d":"2022-01-21","o":2207.52,"h":2259.36,"l":2075.33,"c":2080.08,"v":2468},{"d":"2022-01-24","o":1730.16,"h":2010.96,"l":1706.4,"c":2000.16,"v":2900},{"d":"2022-01-25","o":1982.88,"h":2155.68,"l":1944,"c":2080.08,"v":1028},{"d":"2022-01-26","o":2203.2,"h":2300.4,"l":2099.52,"c":2151.36,"v":1112},{"d":"2022-01-27","o":2136.24,"h":2138.4,"l":1915.92,"c":1995.84,"v":681},{"d":"2022-01-28","o":1920.24,"h":2084.62,"l":1870.56,"c":2021.76,"v":1156},{"d":"2022-01-31","o":2017.44,"h":2207.52,"l":2006.64,"c":2196.72,"v":735},{"d":"2022-02-01","o":2235.6,"h":2276.64,"l":2138.4,"c":2239.92,"v":500},{"d":"2022-02-02","o":2239.92,"h":2239.92,"l":2041.2,"c":2052,"v":740},{"d":"2022-02-03","o":2041.2,"h":2157.84,"l":2008.8,"c":2080.08,"v":706},{"d":"2022-02-04","o":2136.24,"h":2317.68,"l":2084.4,"c":2246.4,"v":943},{"d":"2022-02-07","o":2315.52,"h":2414.88,"l":2259.36,"c":2306.88,"v":1184},{"d":"2022-02-08","o":2203.2,"h":2373.84,"l":2162.16,"c":2365.2,"v":730},{"d":"2022-02-09","o":2278.8,"h":2432.16,"l":2278.8,"c":2425.68,"v":1082},{"d":"2022-02-10","o":2337.12,"h":2462.4,"l":2256.34,"c":2296.08,"v":1249},{"d":"2022-02-11","o":2300.4,"h":2373.84,"l":2058.48,"c":2058.48,"v":1004},{"d":"2022-02-14","o":2101.68,"h":2166.48,"l":2010.96,"c":2026.08,"v":864},{"d":"2022-02-15","o":2108.16,"h":2244.24,"l":2108.16,"c":2235.6,"v":975},{"d":"2022-02-16","o":2226.96,"h":2268,"l":2166.48,"c":2242.08,"v":747},{"d":"2022-02-17","o":2198.88,"h":2235.6,"l":2097.36,"c":2147.04,"v":471},{"d":"2022-02-18","o":2118.96,"h":2138.4,"l":1950.48,"c":1963.44,"v":773},{"d":"2022-02-22","o":1931.04,"h":1965.17,"l":1857.6,"c":1905.12,"v":888},{"d":"2022-02-23","o":1933.2,"h":1982.88,"l":1792.8,"c":1801.44,"v":599},{"d":"2022-02-24","o":1628.64,"h":1924.56,"l":1622.16,"c":1915.92,"v":1192},{"d":"2022-02-25","o":2012.04,"h":2015.28,"l":1866.24,"c":1872.72,"v":818},{"d":"2022-02-28","o":1836,"h":2052,"l":1836,"c":1974.24,"v":1044},{"d":"2022-03-01","o":2110.32,"h":2166.48,"l":1950.48,"c":2030.4,"v":1054},{"d":"2022-03-02","o":2043.36,"h":2099.52,"l":2006.64,"c":2006.64,"v":751},{"d":"2022-03-03","o":2028.24,"h":2028.24,"l":1753.92,"c":1773.36,"v":1983},{"d":"2022-03-04","o":1745.28,"h":1840.32,"l":1710.72,"c":1730.16,"v":1603},{"d":"2022-03-07","o":1739.88,"h":1773.14,"l":1641.6,"c":1656.72,"v":768},{"d":"2022-03-08","o":1643.76,"h":1777.68,"l":1607.04,"c":1667.52,"v":870},{"d":"2022-03-09","o":1777.68,"h":1956.96,"l":1777.68,"c":1922.4,"v":902},{"d":"2022-03-10","o":1838.16,"h":1872.72,"l":1775.52,"c":1838.16,"v":673},{"d":"2022-03-11","o":1881.36,"h":1881.36,"l":1756.08,"c":1758.24,"v":269},{"d":"2022-03-14","o":1749.6,"h":1792.8,"l":1639.44,"c":1641.6,"v":469},{"d":"2022-03-15","o":1667.52,"h":1759.32,"l":1566,"c":1587.6,"v":938},{"d":"2022-03-16","o":1730.16,"h":1836,"l":1708.56,"c":1799.28,"v":856},{"d":"2022-03-17","o":1825.2,"h":1894.32,"l":1794.96,"c":1844.64,"v":472},{"d":"2022-03-18","o":1836,"h":2099.52,"l":1773.36,"c":2030.4,"v":1571},{"d":"2022-03-21","o":1987.2,"h":1987.2,"l":1859.76,"c":1926.72,"v":849},{"d":"2022-03-22","o":2004.48,"h":2054.16,"l":1958.26,"c":2000.16,"v":677},{"d":"2022-03-23","o":1993.68,"h":2039.04,"l":1913.76,"c":2023.92,"v":483},{"d":"2022-03-24","o":2023.92,"h":2181.6,"l":1998,"c":2127.6,"v":871},{"d":"2022-03-25","o":2155.68,"h":2164.32,"l":2066.04,"c":2142.72,"v":405},{"d":"2022-03-28","o":2164.32,"h":2322,"l":2144.88,"c":2172.96,"v":1036},{"d":"2022-03-29","o":2207.52,"h":2248.56,"l":2138.4,"c":2248.56,"v":465},{"d":"2022-03-30","o":2214,"h":2214,"l":2068.2,"c":2103.84,"v":913},{"d":"2022-03-31","o":2131.92,"h":2180.52,"l":2077.92,"c":2129.76,"v":546},{"d":"2022-04-01","o":2123.28,"h":2185.92,"l":2088.72,"c":2144.88,"v":491},{"d":"2022-04-04","o":2160,"h":2185.92,"l":2108.16,"c":2142.72,"v":398},{"d":"2022-04-05","o":2179.44,"h":2179.44,"l":2062.8,"c":2125.44,"v":403},{"d":"2022-04-06","o":2075.76,"h":2084.4,"l":1939.68,"c":1967.76,"v":476},{"d":"2022-04-07","o":2010.96,"h":2021.33,"l":1887.84,"c":1969.92,"v":316},{"d":"2022-04-08","o":1952.64,"h":2019.6,"l":1944,"c":1959.12,"v":299},{"d":"2022-04-11","o":1922.4,"h":1974.24,"l":1890,"c":1900.8,"v":299},{"d":"2022-04-12","o":1939.68,"h":1976.4,"l":1838.16,"c":1844.64,"v":314},{"d":"2022-04-13","o":1842.48,"h":1965.6,"l":1842.48,"c":1911.6,"v":541},{"d":"2022-04-14","o":1933.2,"h":1933.2,"l":1844.64,"c":1870.56,"v":588},{"d":"2022-04-18","o":1870.56,"h":1877.04,"l":1782,"c":1823.04,"v":646},{"d":"2022-04-19","o":1836,"h":1950.48,"l":1836,"c":1905.12,"v":777},{"d":"2022-04-20","o":1924.56,"h":1948.32,"l":1844.64,"c":1864.08,"v":448},{"d":"2022-04-21","o":1902.96,"h":1928.88,"l":1771.2,"c":1792.8,"v":434},{"d":"2022-04-22","o":1831.68,"h":1881.36,"l":1794.96,"c":1836,"v":439},{"d":"2022-04-25","o":1771.2,"h":1825.2,"l":1641.6,"c":1702.08,"v":921},{"d":"2022-04-26","o":1686.96,"h":1686.96,"l":1583.28,"c":1589.76,"v":512},{"d":"2022-04-27","o":1706.4,"h":1706.4,"l":1615.68,"c":1617.84,"v":583},{"d":"2022-04-28","o":1771.2,"h":1827.14,"l":1667.52,"c":1790.64,"v":924},{"d":"2022-04-29","o":1760.4,"h":1823.04,"l":1676.16,"c":1691.28,"v":401},{"d":"2022-05-02","o":1663.2,"h":1756.08,"l":1620,"c":1738.8,"v":371},{"d":"2022-05-03","o":1730.16,"h":1751.76,"l":1674,"c":1719.36,"v":677},{"d":"2022-05-04","o":1656.72,"h":1805.76,"l":1656.72,"c":1794.96,"v":715},{"d":"2022-05-05","o":1782,"h":1787.62,"l":1611.36,"c":1661.04,"v":356},{"d":"2022-05-06","o":1641.6,"h":1682.64,"l":1544.4,"c":1628.64,"v":570},{"d":"2022-05-09","o":1501.2,"h":1501.2,"l":1350,"c":1388.88,"v":968},{"d":"2022-05-10","o":1516.32,"h":1563.84,"l":1388.88,"c":1427.76,"v":623},{"d":"2022-05-11","o":1360.8,"h":1485.65,"l":1246.32,"c":1302.48,"v":1173},{"d":"2022-05-12","o":1222.56,"h":1293.84,"l":1164.24,"c":1218.24,"v":991},{"d":"2022-05-13","o":1244.16,"h":1343.52,"l":1244.16,"c":1300.32,"v":508},{"d":"2022-05-16","o":1296,"h":1317.6,"l":1242,"c":1242,"v":468},{"d":"2022-05-17","o":1311.12,"h":1429.92,"l":1306.8,"c":1380.24,"v":711},{"d":"2022-05-18","o":1350,"h":1383.91,"l":1288.87,"c":1326.24,"v":442},{"d":"2022-05-19","o":1358.64,"h":1468.8,"l":1328.4,"c":1388.88,"v":948},{"d":"2022-05-20","o":1475.28,"h":1475.28,"l":1233.36,"c":1252.8,"v":436},{"d":"2022-05-23","o":1274.4,"h":1334.88,"l":1274.4,"c":1311.12,"v":336},{"d":"2022-05-24","o":1278.72,"h":1278.72,"l":1200.96,"c":1211.76,"v":301},{"d":"2022-05-25","o":1252.8,"h":1275.48,"l":1205.28,"c":1267.92,"v":431},{"d":"2022-05-26","o":1242,"h":1296,"l":1213.7,"c":1265.76,"v":363},{"d":"2022-05-27","o":1296,"h":1350,"l":1270.08,"c":1339.2,"v":617},{"d":"2022-05-31","o":1375.92,"h":1429.06,"l":1347.84,"c":1395.36,"v":301},{"d":"2022-06-01","o":1412.64,"h":1425.6,"l":1317.6,"c":1356.48,"v":391},{"d":"2022-06-02","o":1345.68,"h":1438.99,"l":1321.06,"c":1393.2,"v":244},{"d":"2022-06-03","o":1391.04,"h":1404,"l":1323.65,"c":1397.52,"v":301},{"d":"2022-06-06","o":1347.84,"h":1404,"l":1328.4,"c":1375.92,"v":365},{"d":"2022-06-07","o":1319.76,"h":1369.44,"l":1286.93,"c":1315.44,"v":462},{"d":"2022-06-08","o":1302.48,"h":1358.64,"l":1287.36,"c":1339.2,"v":226},{"d":"2022-06-09","o":1326.24,"h":1326.24,"l":1278.72,"c":1300.32,"v":260},{"d":"2022-06-10","o":1267.92,"h":1275.05,"l":1209.6,"c":1237.68,"v":357},{"d":"2022-06-13","o":1023.84,"h":1105.92,"l":987.12,"c":1026,"v":1056},{"d":"2022-06-14","o":967.68,"h":989.28,"l":909.36,"c":909.36,"v":818},{"d":"2022-06-15","o":933.12,"h":1002.24,"l":827.28,"c":948.24,"v":854},{"d":"2022-06-16","o":902.88,"h":906.55,"l":840.24,"c":883.44,"v":467},{"d":"2022-06-17","o":885.6,"h":937.44,"l":801.36,"c":812.16,"v":1008},{"d":"2022-06-21","o":918,"h":1047.6,"l":918,"c":959.04,"v":1953},{"d":"2022-06-22","o":952.56,"h":981.72,"l":918,"c":928.8,"v":551},{"d":"2022-06-23","o":948.24,"h":972,"l":887.76,"c":935.28,"v":506},{"d":"2022-06-24","o":963.36,"h":989.28,"l":931.39,"c":961.2,"v":429},{"d":"2022-06-27","o":967.68,"h":1038.96,"l":909.36,"c":1032.48,"v":498},{"d":"2022-06-28","o":1047.6,"h":1047.6,"l":924.48,"c":937.44,"v":646},{"d":"2022-06-29","o":939.6,"h":939.6,"l":864,"c":879.12,"v":513},{"d":"2022-06-30","o":879.12,"h":896.4,"l":812.16,"c":812.16,"v":610},{"d":"2022-07-01","o":818.64,"h":870.26,"l":816.48,"c":866.16,"v":336},{"d":"2022-07-05","o":838.08,"h":956.88,"l":829.44,"c":946.08,"v":731},{"d":"2022-07-06","o":946.08,"h":961.85,"l":895.32,"c":900.72,"v":242},{"d":"2022-07-07","o":909.36,"h":965.52,"l":892.08,"c":965.52,"v":415},{"d":"2022-07-08","o":963.36,"h":1011.74,"l":948.24,"c":993.6,"v":403},{"d":"2022-07-11","o":961.2,"h":978.48,"l":898.56,"c":918,"v":250},{"d":"2022-07-12","o":922.32,"h":922.32,"l":874.8,"c":885.6,"v":198},{"d":"2022-07-13","o":848.88,"h":919.08,"l":840.46,"c":900.72,"v":239},{"d":"2022-07-14","o":883.44,"h":894.24,"l":853.2,"c":874.8,"v":190},{"d":"2022-07-15","o":915.84,"h":932.04,"l":869.18,"c":902.88,"v":503},{"d":"2022-07-18","o":933.12,"h":986.9,"l":902.88,"c":920.16,"v":536},{"d":"2022-07-19","o":930.96,"h":1036.8,"l":918,"c":1024.92,"v":646},{"d":"2022-07-20","o":1047.6,"h":1172.88,"l":1036.8,"c":1064.88,"v":1173},{"d":"2022-07-21","o":1064.88,"h":1086.48,"l":1019.52,"c":1084.32,"v":393},{"d":"2022-07-22","o":1099.44,"h":1106.57,"l":1010.88,"c":1036.8,"v":319},{"d":"2022-07-25","o":1036.8,"h":1036.8,"l":974.16,"c":1006.56,"v":258},{"d":"2022-07-26","o":980.64,"h":985.39,"l":900.72,"c":907.2,"v":328},{"d":"2022-07-27","o":948.24,"h":1026,"l":864,"c":982.8,"v":505},{"d":"2022-07-28","o":1017.36,"h":1058.4,"l":972,"c":1045.44,"v":367},{"d":"2022-07-29","o":1069.2,"h":1075.68,"l":1019.52,"c":1051.92,"v":352},{"d":"2022-08-01","o":1045.44,"h":1112.4,"l":1019.3,"c":1064.88,"v":452},{"d":"2022-08-02","o":1064.88,"h":1099.44,"l":1034.64,"c":1090.8,"v":246},{"d":"2022-08-03","o":1103.76,"h":1137.67,"l":1080,"c":1105.92,"v":405},{"d":"2022-08-04","o":1103.76,"h":1131.84,"l":1062.72,"c":1092.96,"v":279},{"d":"2022-08-05","o":1069.2,"h":1131.84,"l":1069.2,"c":1092.96,"v":400},{"d":"2022-08-08","o":1140.48,"h":1170.72,"l":1127.52,"c":1170.72,"v":340},{"d":"2022-08-09","o":1142.64,"h":1155.6,"l":1082.16,"c":1099.44,"v":282},{"d":"2022-08-10","o":1166.4,"h":1235.52,"l":1120.82,"c":1235.52,"v":524},{"d":"2022-08-11","o":1321.92,"h":1501.2,"l":1242,"c":1308.96,"v":1423},{"d":"2022-08-12","o":1334.88,"h":1350,"l":1291.68,"c":1350,"v":542},{"d":"2022-08-15","o":1350,"h":1423.44,"l":1317.6,"c":1408.32,"v":890},{"d":"2022-08-16","o":1408.32,"h":1408.32,"l":1296,"c":1354.32,"v":550},{"d":"2022-08-17","o":1332.72,"h":1332.72,"l":1252.8,"c":1280.88,"v":523},{"d":"2022-08-18","o":1263.6,"h":1273.32,"l":1203.12,"c":1231.2,"v":302},{"d":"2022-08-19","o":1170.72,"h":1170.72,"l":1049.76,"c":1075.68,"v":633},{"d":"2022-08-22","o":1041.12,"h":1095.12,"l":1008.72,"c":1054.08,"v":326},{"d":"2022-08-23","o":1058.4,"h":1101.6,"l":1049.76,"c":1082.16,"v":217},{"d":"2022-08-24","o":1097.28,"h":1131.62,"l":1045.44,"c":1089.72,"v":276},{"d":"2022-08-25","o":1080,"h":1099.44,"l":1062.72,"c":1064.88,"v":222},{"d":"2022-08-26","o":1080,"h":1080,"l":984.96,"c":984.96,"v":258},{"d":"2022-08-29","o":972,"h":995.76,"l":943.92,"c":995.76,"v":296},{"d":"2022-08-30","o":1004.4,"h":1029.24,"l":932.9,"c":941.76,"v":212},{"d":"2022-08-31","o":1004.4,"h":1077.84,"l":1004.4,"c":1028.16,"v":320},{"d":"2022-09-01","o":1006.56,"h":1026,"l":975.24,"c":987.12,"v":218},{"d":"2022-09-02","o":1028.16,"h":1073.52,"l":982.8,"c":997.92,"v":230},{"d":"2022-09-06","o":987.12,"h":988.2,"l":885.6,"c":889.92,"v":419},{"d":"2022-09-07","o":864,"h":900.72,"l":842.4,"c":861.84,"v":469},{"d":"2022-09-08","o":855.36,"h":948.24,"l":855.36,"c":898.56,"v":399},{"d":"2022-09-09","o":939.6,"h":1058.4,"l":939.6,"c":1021.68,"v":534},{"d":"2022-09-12","o":1121.04,"h":1144.8,"l":1030.32,"c":1086.48,"v":434},{"d":"2022-09-13","o":989.28,"h":1038.96,"l":972,"c":982.8,"v":350},{"d":"2022-09-14","o":997.92,"h":1032.48,"l":946.3,"c":1017.36,"v":238},{"d":"2022-09-15","o":1004.4,"h":1013.04,"l":943.92,"c":969.84,"v":338},{"d":"2022-09-16","o":935.28,"h":1030.32,"l":928.8,"c":1021.68,"v":619},{"d":"2022-09-19","o":978.48,"h":1036.8,"l":939.6,"c":939.6,"v":350},{"d":"2022-09-20","o":939.6,"h":967.68,"l":881.28,"c":902.88,"v":508},{"d":"2022-09-21","o":896.4,"h":939.6,"l":842.4,"c":857.52,"v":356},{"d":"2022-09-22","o":866.16,"h":892.08,"l":838.08,"c":885.6,"v":318},{"d":"2022-09-23","o":844.56,"h":861.19,"l":810,"c":831.6,"v":412},{"d":"2022-09-26","o":807.84,"h":860.76,"l":799.2,"c":818.64,"v":300},{"d":"2022-09-27","o":818.64,"h":888.84,"l":818.64,"c":853.2,"v":424},{"d":"2022-09-28","o":887.76,"h":922.32,"l":829.44,"c":879.12,"v":545},{"d":"2022-09-29","o":874.8,"h":874.8,"l":790.56,"c":851.04,"v":360},{"d":"2022-09-30","o":844.56,"h":885.6,"l":822.96,"c":835.92,"v":242},{"d":"2022-10-03","o":838.08,"h":861.84,"l":799.2,"c":851.04,"v":188},{"d":"2022-10-04","o":868.32,"h":913.68,"l":864,"c":881.28,"v":455},{"d":"2022-10-05","o":848.88,"h":907.2,"l":831.6,"c":881.28,"v":317},{"d":"2022-10-06","o":870.48,"h":902.88,"l":851.04,"c":900.72,"v":93},{"d":"2022-10-07","o":691.2,"h":753.84,"l":626.4,"c":691.2,"v":2100},{"d":"2022-10-10","o":613.44,"h":613.44,"l":480.6,"c":531.36,"v":1746},{"d":"2022-10-11","o":464.4,"h":509.76,"l":440.64,"c":473.04,"v":1317},{"d":"2022-10-12","o":432,"h":449.28,"l":425.52,"c":436.32,"v":1431},{"d":"2022-10-13","o":382.32,"h":414.72,"l":349.92,"c":401.76,"v":1840},{"d":"2022-10-14","o":419.04,"h":425.52,"l":378,"c":386.64,"v":777},{"d":"2022-10-17","o":393.12,"h":401.76,"l":367.2,"c":380.16,"v":969},{"d":"2022-10-18","o":380.16,"h":384.48,"l":356.4,"c":358.56,"v":572},{"d":"2022-10-19","o":356.4,"h":356.4,"l":330.48,"c":336.96,"v":841},{"d":"2022-10-20","o":330.48,"h":330.48,"l":298.08,"c":311.04,"v":1974},{"d":"2022-10-21","o":302.4,"h":334.8,"l":298.08,"c":330.48,"v":902},{"d":"2022-10-24","o":330.48,"h":330.48,"l":295.92,"c":298.08,"v":1187},{"d":"2022-10-25","o":332.64,"h":412.56,"l":313.42,"c":406.08,"v":3364},{"d":"2022-10-26","o":442.8,"h":619.92,"l":436.32,"c":498.96,"v":18112},{"d":"2022-10-27","o":498.96,"h":501.12,"l":423.36,"c":425.52,"v":2619},{"d":"2022-10-28","o":425.52,"h":453.6,"l":399.6,"c":425.52,"v":1595},{"d":"2022-10-31","o":250.56,"h":274.32,"l":190.51,"c":239.76,"v":14953},{"d":"2022-11-01","o":213.84,"h":216,"l":190.08,"c":196.56,"v":5948},{"d":"2022-11-02","o":196.56,"h":216,"l":174.96,"c":184.68,"v":3667},{"d":"2022-11-03","o":185.76,"h":194.4,"l":181.44,"c":194.4,"v":1014},{"d":"2022-11-04","o":211.68,"h":215.57,"l":196.56,"c":197.21,"v":3338},{"d":"2022-11-07","o":211.03,"h":211.25,"l":185.76,"c":194.83,"v":1465},{"d":"2022-11-08","o":175.39,"h":197.64,"l":172.8,"c":196.56,"v":1997},{"d":"2022-11-09","o":181.44,"h":183.6,"l":169.56,"c":175.61,"v":1311},{"d":"2022-11-10","o":174.96,"h":185.76,"l":173.66,"c":181.87,"v":939},{"d":"2022-11-11","o":192.24,"h":198.72,"l":184.03,"c":190.08,"v":1297},{"d":"2022-11-14","o":194.4,"h":198.07,"l":185.98,"c":186.62,"v":667},{"d":"2022-11-15","o":190.08,"h":196.56,"l":190.08,"c":195.26,"v":902},{"d":"2022-11-16","o":191.81,"h":194.4,"l":178.63,"c":192.24,"v":798},{"d":"2022-11-17","o":184.68,"h":187.92,"l":167.83,"c":171.94,"v":1446},{"d":"2022-11-18","o":173.23,"h":180.36,"l":172.8,"c":176.9,"v":503},{"d":"2022-11-21","o":181.44,"h":181.44,"l":168.48,"c":173.88,"v":432},{"d":"2022-11-22","o":177.12,"h":179.28,"l":170.64,"c":172.8,"v":449},{"d":"2022-11-23","o":168.48,"h":178.42,"l":168.48,"c":175.39,"v":463},{"d":"2022-11-25","o":182.52,"h":182.52,"l":172.8,"c":175.39,"v":273},{"d":"2022-11-28","o":172.8,"h":174.96,"l":164.81,"c":166.32,"v":419},{"d":"2022-11-29","o":165.24,"h":174.96,"l":164.16,"c":165.89,"v":399},{"d":"2022-11-30","o":164.16,"h":168.91,"l":151.2,"c":160.92,"v":913},{"d":"2022-12-01","o":151.2,"h":163.08,"l":151.2,"c":159.41,"v":781},{"d":"2022-12-02","o":163.3,"h":163.3,"l":147.74,"c":156.82,"v":1309},{"d":"2022-12-05","o":158.76,"h":160.92,"l":146.88,"c":152.5,"v":626},{"d":"2022-12-06","o":151.2,"h":159.84,"l":145.15,"c":145.8,"v":931},{"d":"2022-12-07","o":159.62,"h":159.62,"l":140.4,"c":142.56,"v":932},{"d":"2022-12-08","o":148.61,"h":151.2,"l":142.78,"c":148.61,"v":364},{"d":"2022-12-09","o":148.61,"h":148.61,"l":148.61,"c":148.61,"v":28},{"d":"2022-12-12","o":148.61,"h":148.61,"l":148.61,"c":148.61,"v":0},{"d":"2022-12-13","o":118.8,"h":129.6,"l":77.76,"c":93.31,"v":6523},{"d":"2022-12-14","o":96.98,"h":114.48,"l":78.19,"c":100.44,"v":2449},{"d":"2022-12-15","o":107.14,"h":116.42,"l":99.36,"c":104.76,"v":1749},{"d":"2022-12-16","o":91.8,"h":123.12,"l":77.76,"c":82.73,"v":3428},{"d":"2022-12-19","o":94.39,"h":103.25,"l":88.56,"c":94.61,"v":1440},{"d":"2022-12-20","o":99.36,"h":102.17,"l":86.4,"c":92.88,"v":713},{"d":"2022-12-21","o":97.2,"h":101.52,"l":82.73,"c":90.29,"v":1216},{"d":"2022-12-22","o":85.1,"h":97.2,"l":84.24,"c":87.48,"v":1433},{"d":"2022-12-23","o":95.04,"h":118.58,"l":89.21,"c":116.42,"v":2353},{"d":"2022-12-27","o":116.42,"h":116.42,"l":116.42,"c":116.42,"v":0},{"d":"2022-12-28","o":146.23,"h":158.54,"l":117.07,"c":158.54,"v":20970},{"d":"2022-12-29","o":142.56,"h":198.72,"l":136.73,"c":195.26,"v":4618},{"d":"2022-12-30","o":170.64,"h":299.38,"l":164.16,"c":233.28,"v":9106},{"d":"2023-01-03","o":196.34,"h":254.88,"l":179.71,"c":250.56,"v":5294},{"d":"2023-01-04","o":265.68,"h":302.4,"l":254.88,"c":259.2,"v":4171},{"d":"2023-01-05","o":308.88,"h":386.64,"l":288.58,"c":345.6,"v":13879},{"d":"2023-01-06","o":313.2,"h":319.25,"l":272.16,"c":306.72,"v":2652},{"d":"2023-01-09","o":302.4,"h":330.48,"l":291.6,"c":306.72,"v":1220},{"d":"2023-01-10","o":278.64,"h":291.6,"l":259.2,"c":274.32,"v":1466},{"d":"2023-01-11","o":241.92,"h":250.56,"l":213.84,"c":224.64,"v":3263},{"d":"2023-01-12","o":270,"h":319.68,"l":241.92,"c":306.72,"v":5231},{"d":"2023-01-13","o":302.4,"h":343.44,"l":302.4,"c":317.52,"v":1973},{"d":"2023-01-17","o":403.92,"h":403.92,"l":356.4,"c":393.12,"v":4456},{"d":"2023-01-18","o":388.8,"h":399.6,"l":345.6,"c":358.56,"v":2251},{"d":"2023-01-19","o":339.12,"h":393.12,"l":332.64,"c":371.52,"v":1262},{"d":"2023-01-20","o":382.32,"h":395.28,"l":347.76,"c":373.68,"v":2004},{"d":"2023-01-23","o":408.24,"h":438.48,"l":395.5,"c":419.04,"v":2547},{"d":"2023-01-24","o":442.8,"h":447.12,"l":419.04,"c":444.96,"v":1569},{"d":"2023-01-25","o":419.04,"h":432,"l":378,"c":423.36,"v":2339},{"d":"2023-01-26","o":432,"h":440.64,"l":410.4,"c":438.48,"v":1283},{"d":"2023-01-27","o":423.36,"h":434.16,"l":403.92,"c":410.4,"v":1291},{"d":"2023-01-30","o":403.92,"h":412.56,"l":369.36,"c":386.64,"v":940},{"d":"2023-01-31","o":386.64,"h":423.36,"l":382.97,"c":414.72,"v":844},{"d":"2023-02-01","o":406.08,"h":421.2,"l":386.64,"c":410.4,"v":974},{"d":"2023-02-02","o":427.68,"h":475.2,"l":421.2,"c":457.92,"v":2092},{"d":"2023-02-03","o":434.16,"h":453.6,"l":406.08,"c":425.52,"v":1204},{"d":"2023-02-06","o":410.4,"h":691.2,"l":410.4,"c":574.56,"v":14040},{"d":"2023-02-07","o":552.96,"h":594,"l":522.72,"c":587.52,"v":4767},{"d":"2023-02-08","o":529.2,"h":542.16,"l":453.6,"c":470.88,"v":1927},{"d":"2023-02-09","o":442.8,"h":468.72,"l":378,"c":408.24,"v":1718},{"d":"2023-02-10","o":403.92,"h":453.6,"l":401.76,"c":410.4,"v":690},{"d":"2023-02-13","o":406.08,"h":410.4,"l":368.28,"c":395.28,"v":837},{"d":"2023-02-14","o":380.16,"h":419.04,"l":280.8,"c":291.6,"v":8494},{"d":"2023-02-15","o":332.64,"h":354.24,"l":293.76,"c":347.76,"v":7385},{"d":"2023-02-16","o":360.72,"h":427.68,"l":354.24,"c":388.8,"v":4622},{"d":"2023-02-17","o":378,"h":403.92,"l":345.6,"c":399.6,"v":1358},{"d":"2023-02-21","o":399.6,"h":399.6,"l":347.76,"c":386.64,"v":1572},{"d":"2023-02-22","o":360.72,"h":373.68,"l":330.48,"c":352.08,"v":1002},{"d":"2023-02-23","o":371.52,"h":386.64,"l":352.08,"c":362.88,"v":928},{"d":"2023-02-24","o":345.6,"h":365.04,"l":334.8,"c":356.4,"v":561},{"d":"2023-02-27","o":347.76,"h":363.96,"l":336.53,"c":339.12,"v":644},{"d":"2023-02-28","o":345.6,"h":371.52,"l":345.6,"c":367.2,"v":519},{"d":"2023-03-01","o":375.84,"h":375.84,"l":352.08,"c":360.72,"v":218},{"d":"2023-03-02","o":369.36,"h":369.36,"l":349.92,"c":365.04,"v":263},{"d":"2023-03-03","o":339.12,"h":365.04,"l":339.12,"c":352.08,"v":538},{"d":"2023-03-06","o":339.12,"h":367.2,"l":338.47,"c":360.72,"v":434},{"d":"2023-03-07","o":360.72,"h":360.72,"l":339.12,"c":347.76,"v":238},{"d":"2023-03-08","o":339.12,"h":343.44,"l":324,"c":328.32,"v":300},{"d":"2023-03-09","o":326.16,"h":334.58,"l":291.6,"c":291.6,"v":412},{"d":"2023-03-10","o":285.12,"h":302.4,"l":272.16,"c":291.6,"v":468},{"d":"2023-03-13","o":302.4,"h":343.44,"l":280.8,"c":320.76,"v":1091},{"d":"2023-03-14","o":382.32,"h":384.48,"l":332.64,"c":352.08,"v":1599},{"d":"2023-03-15","o":339.12,"h":352.08,"l":330.48,"c":343.44,"v":307},{"d":"2023-03-16","o":339.12,"h":352.08,"l":328.32,"c":334.8,"v":293},{"d":"2023-03-17","o":360.72,"h":386.64,"l":347.76,"c":362.88,"v":2383},{"d":"2023-03-20","o":380.16,"h":399.6,"l":369.36,"c":380.16,"v":792},{"d":"2023-03-21","o":388.8,"h":395.28,"l":356.4,"c":388.8,"v":841},{"d":"2023-03-22","o":388.8,"h":388.8,"l":345.6,"c":365.04,"v":613},{"d":"2023-03-23","o":362.88,"h":382.32,"l":336.96,"c":356.4,"v":813},{"d":"2023-03-24","o":345.6,"h":363.74,"l":304.56,"c":334.8,"v":1000},{"d":"2023-03-27","o":339.12,"h":345.6,"l":311.04,"c":326.16,"v":385},{"d":"2023-03-28","o":324,"h":334.8,"l":315.36,"c":324,"v":311},{"d":"2023-03-29","o":352.08,"h":352.08,"l":319.68,"c":334.8,"v":399},{"d":"2023-03-30","o":328.32,"h":356.4,"l":328.32,"c":354.24,"v":447},{"d":"2023-03-31","o":356.4,"h":360.72,"l":336.96,"c":360.72,"v":339},{"d":"2023-04-03","o":362.88,"h":375.84,"l":345.6,"c":375.84,"v":225},{"d":"2023-04-04","o":343.44,"h":365.04,"l":334.8,"c":341.28,"v":424},{"d":"2023-04-05","o":341.28,"h":345.6,"l":319.68,"c":331.56,"v":159},{"d":"2023-04-06","o":321.84,"h":341.28,"l":317.52,"c":319.68,"v":226},{"d":"2023-04-10","o":317.52,"h":341.28,"l":313.2,"c":328.32,"v":484},{"d":"2023-04-11","o":356.4,"h":362.88,"l":321.84,"c":343.44,"v":1279},{"d":"2023-04-12","o":345.6,"h":345.6,"l":304.56,"c":324,"v":543},{"d":"2023-04-13","o":330.48,"h":345.6,"l":321.84,"c":338.04,"v":1133},{"d":"2023-04-14","o":356.4,"h":365.04,"l":319.68,"c":324,"v":1419},{"d":"2023-04-17","o":321.84,"h":326.16,"l":306.72,"c":313.2,"v":871},{"d":"2023-04-18","o":330.48,"h":337.39,"l":321.84,"c":324,"v":592},{"d":"2023-04-19","o":334.8,"h":334.8,"l":311.04,"c":313.2,"v":502},{"d":"2023-04-20","o":313.2,"h":326.16,"l":298.08,"c":315.36,"v":579},{"d":"2023-04-21","o":311.04,"h":328.32,"l":306.72,"c":311.04,"v":650},{"d":"2023-04-24","o":304.56,"h":319.68,"l":282.96,"c":292.68,"v":738},{"d":"2023-04-25","o":287.28,"h":305.86,"l":263.52,"c":293.76,"v":1355},{"d":"2023-04-26","o":315.36,"h":324,"l":306.72,"c":311.04,"v":536},{"d":"2023-04-27","o":308.88,"h":313.2,"l":285.12,"c":295.92,"v":791},{"d":"2023-04-28","o":295.92,"h":319.68,"l":295.92,"c":307.8,"v":460},{"d":"2023-05-01","o":317.52,"h":319.68,"l":295.92,"c":304.56,"v":299},{"d":"2023-05-02","o":302.4,"h":315.36,"l":295.92,"c":315.36,"v":333},{"d":"2023-05-03","o":308.88,"h":321.62,"l":295.92,"c":300.24,"v":200},{"d":"2023-05-04","o":300.24,"h":317.52,"l":300.02,"c":304.56,"v":222},{"d":"2023-05-05","o":308.88,"h":319.68,"l":298.08,"c":306.72,"v":427},{"d":"2023-05-08","o":302.4,"h":309.96,"l":293.76,"c":293.76,"v":241},{"d":"2023-05-09","o":293.76,"h":302.4,"l":289.44,"c":300.24,"v":358},{"d":"2023-05-10","o":302.4,"h":313.2,"l":298.08,"c":300.24,"v":617},{"d":"2023-05-11","o":317.52,"h":317.52,"l":298.08,"c":311.04,"v":669},{"d":"2023-05-12","o":295.92,"h":301.1,"l":276.48,"c":285.12,"v":422},{"d":"2023-05-15","o":287.28,"h":289.44,"l":265.68,"c":289.44,"v":465},{"d":"2023-05-16","o":272.16,"h":280.8,"l":257.04,"c":261.36,"v":606},{"d":"2023-05-17","o":252.72,"h":267.84,"l":244.08,"c":267.84,"v":602},{"d":"2023-05-18","o":259.2,"h":270,"l":248.4,"c":257.04,"v":448},{"d":"2023-05-19","o":259.2,"h":265.68,"l":241.92,"c":257.04,"v":257},{"d":"2023-05-22","o":259.2,"h":263.52,"l":250.56,"c":263.52,"v":296},{"d":"2023-05-23","o":261.36,"h":270,"l":252.72,"c":252.72,"v":365},{"d":"2023-05-24","o":261.36,"h":261.36,"l":239.76,"c":250.56,"v":542},{"d":"2023-05-25","o":244.08,"h":257.04,"l":241.92,"c":250.56,"v":225},{"d":"2023-05-26","o":252.72,"h":259.2,"l":241.92,"c":254.88,"v":206},{"d":"2023-05-30","o":257.04,"h":270,"l":250.56,"c":257.04,"v":527},{"d":"2023-05-31","o":250.56,"h":265.68,"l":248.4,"c":259.2,"v":432},{"d":"2023-06-01","o":250.56,"h":282.96,"l":248.4,"c":265.68,"v":674},{"d":"2023-06-02","o":278.64,"h":279.29,"l":259.2,"c":274.32,"v":606},{"d":"2023-06-05","o":265.68,"h":274.32,"l":252.72,"c":265.68,"v":592},{"d":"2023-06-06","o":259.2,"h":274.32,"l":248.4,"c":274.32,"v":445},{"d":"2023-06-07","o":254.88,"h":274.32,"l":252.72,"c":259.2,"v":601},{"d":"2023-06-08","o":270,"h":270,"l":254.88,"c":263.52,"v":396},{"d":"2023-06-09","o":263.52,"h":265.68,"l":241.92,"c":250.56,"v":425},{"d":"2023-06-12","o":259.2,"h":265.68,"l":243,"c":254.88,"v":934},{"d":"2023-06-13","o":252.72,"h":259.2,"l":247.32,"c":248.4,"v":332},{"d":"2023-06-14","o":252.72,"h":257.04,"l":244.08,"c":250.56,"v":364},{"d":"2023-06-15","o":241.92,"h":252.5,"l":226.8,"c":233.28,"v":708},{"d":"2023-06-16","o":237.6,"h":237.6,"l":198.72,"c":222.48,"v":2425},{"d":"2023-06-20","o":231.12,"h":250.56,"l":216,"c":250.56,"v":1125},{"d":"2023-06-21","o":267.84,"h":347.76,"l":262.44,"c":306.72,"v":5713},{"d":"2023-06-22","o":315.36,"h":324,"l":282.96,"c":287.28,"v":2676},{"d":"2023-06-23","o":298.08,"h":382.32,"l":289.44,"c":347.76,"v":4981},{"d":"2023-06-26","o":349.92,"h":365.04,"l":308.88,"c":345.6,"v":2057},{"d":"2023-06-27","o":341.28,"h":384.48,"l":324,"c":384.48,"v":1305},{"d":"2023-06-28","o":356.4,"h":362.02,"l":336.96,"c":341.28,"v":1213},{"d":"2023-06-29","o":356.4,"h":380.16,"l":336.96,"c":378,"v":2127},{"d":"2023-06-30","o":373.68,"h":384.48,"l":327.24,"c":345.6,"v":2628},{"d":"2023-07-03","o":352.08,"h":371.52,"l":336.96,"c":358.56,"v":1592},{"d":"2023-07-05","o":356.4,"h":356.4,"l":324,"c":340.2,"v":2067},{"d":"2023-07-06","o":341.28,"h":345.6,"l":317.52,"c":345.6,"v":1230},{"d":"2023-07-07","o":334.8,"h":380.16,"l":332.64,"c":380.16,"v":2843},{"d":"2023-07-10","o":358.56,"h":386.64,"l":343.44,"c":384.48,"v":3249},{"d":"2023-07-11","o":384.48,"h":384.48,"l":356.4,"c":382.32,"v":2928},{"d":"2023-07-12","o":388.8,"h":507.6,"l":388.8,"c":479.52,"v":6779},{"d":"2023-07-13","o":444.96,"h":555.12,"l":429.84,"c":544.32,"v":7761},{"d":"2023-07-14","o":535.68,"h":544.32,"l":436.32,"c":446.04,"v":6107},{"d":"2023-07-17","o":444.96,"h":490.32,"l":414.72,"c":432,"v":3825},{"d":"2023-07-18","o":432,"h":432,"l":341.28,"c":343.44,"v":6521},{"d":"2023-07-19","o":347.76,"h":365.04,"l":334.8,"c":352.08,"v":5063},{"d":"2023-07-20","o":352.08,"h":360.72,"l":322.92,"c":328.32,"v":3985},{"d":"2023-07-21","o":334.8,"h":362.88,"l":308.88,"c":339.12,"v":6000},{"d":"2023-07-24","o":317.52,"h":334.8,"l":306.72,"c":311.04,"v":2517},{"d":"2023-07-25","o":317.52,"h":324,"l":306.72,"c":315.36,"v":1778},{"d":"2023-07-26","o":317.52,"h":324,"l":311.04,"c":321.84,"v":1480},{"d":"2023-07-27","o":328.32,"h":332.64,"l":306.72,"c":306.72,"v":1464},{"d":"2023-07-28","o":304.56,"h":317.52,"l":304.56,"c":313.2,"v":1041},{"d":"2023-07-31","o":319.68,"h":321.84,"l":302.4,"c":315.36,"v":1963},{"d":"2023-08-01","o":298.08,"h":308.88,"l":293.76,"c":298.08,"v":1631},{"d":"2023-08-02","o":304.56,"h":306.72,"l":287.28,"c":298.08,"v":1343},{"d":"2023-08-03","o":293.76,"h":298.08,"l":280.8,"c":285.12,"v":850},{"d":"2023-08-04","o":289.44,"h":291.6,"l":282.96,"c":287.28,"v":349},{"d":"2023-08-07","o":280.8,"h":282.96,"l":259.2,"c":274.32,"v":2162},{"d":"2023-08-08","o":287.28,"h":313.2,"l":280.8,"c":308.88,"v":3787},{"d":"2023-08-09","o":306.72,"h":334.8,"l":302.4,"c":304.56,"v":2041},{"d":"2023-08-10","o":319.68,"h":319.68,"l":302.4,"c":308.88,"v":617},{"d":"2023-08-11","o":313.2,"h":313.2,"l":293.76,"c":308.88,"v":546},{"d":"2023-08-14","o":295.92,"h":308.88,"l":250.56,"c":280.8,"v":2275},{"d":"2023-08-15","o":282.96,"h":287.28,"l":259.2,"c":274.32,"v":532},{"d":"2023-08-16","o":270,"h":277.13,"l":252.72,"c":257.04,"v":605},{"d":"2023-08-17","o":257.04,"h":270,"l":230.69,"c":233.28,"v":1417},{"d":"2023-08-18","o":231.12,"h":248.4,"l":226.8,"c":228.96,"v":1044},{"d":"2023-08-21","o":237.6,"h":259.2,"l":228.96,"c":248.4,"v":937},{"d":"2023-08-22","o":248.4,"h":259.2,"l":246.24,"c":246.24,"v":769},{"d":"2023-08-23","o":248.4,"h":259.2,"l":246.24,"c":254.88,"v":688},{"d":"2023-08-24","o":259.2,"h":259.2,"l":235.44,"c":235.44,"v":804},{"d":"2023-08-25","o":239.76,"h":246.24,"l":213.84,"c":218.16,"v":2877},{"d":"2023-08-28","o":224.64,"h":235.44,"l":205.2,"c":214.06,"v":1631},{"d":"2023-08-29","o":213.84,"h":276.48,"l":207.79,"c":265.68,"v":2927},{"d":"2023-08-30","o":246.24,"h":262.66,"l":244.08,"c":250.56,"v":1178},{"d":"2023-08-31","o":248.4,"h":250.56,"l":228.96,"c":250.56,"v":1744},{"d":"2023-09-01","o":244.08,"h":259.2,"l":233.28,"c":246.24,"v":556},{"d":"2023-09-05","o":252.72,"h":252.72,"l":233.28,"c":244.08,"v":521},{"d":"2023-09-06","o":244.08,"h":244.08,"l":231.12,"c":239.76,"v":293},{"d":"2023-09-07","o":233.28,"h":241.92,"l":231.12,"c":235.44,"v":294},{"d":"2023-09-08","o":237.6,"h":241.92,"l":228.96,"c":237.6,"v":690},{"d":"2023-09-11","o":228.96,"h":237.6,"l":224.64,"c":226.8,"v":625},{"d":"2023-09-12","o":224.64,"h":245.81,"l":224.64,"c":235.44,"v":638},{"d":"2023-09-13","o":233.28,"h":241.92,"l":231.12,"c":237.6,"v":105},{"d":"2023-09-14","o":235.44,"h":241.92,"l":235.44,"c":241.92,"v":391},{"d":"2023-09-15","o":235.44,"h":239.76,"l":231.12,"c":233.28,"v":325},{"d":"2023-09-18","o":237.6,"h":241.92,"l":228.96,"c":237.6,"v":499},{"d":"2023-09-19","o":228.96,"h":241.92,"l":224.64,"c":233.28,"v":546},{"d":"2023-09-20","o":239.76,"h":239.76,"l":224.64,"c":231.12,"v":259},{"d":"2023-09-21","o":226.8,"h":231.12,"l":222.48,"c":222.48,"v":260},{"d":"2023-09-22","o":224.64,"h":226.8,"l":216.43,"c":224.64,"v":425},{"d":"2023-09-25","o":222.48,"h":226.8,"l":216,"c":216,"v":336},{"d":"2023-09-26","o":237.6,"h":237.6,"l":203.04,"c":213.84,"v":703},{"d":"2023-09-27","o":226.8,"h":226.8,"l":205.85,"c":216,"v":420},{"d":"2023-09-28","o":216,"h":224.64,"l":206.28,"c":224.64,"v":424},{"d":"2023-09-29","o":228.96,"h":228.96,"l":209.52,"c":216,"v":366},{"d":"2023-10-02","o":235.44,"h":235.44,"l":210.6,"c":226.8,"v":634},{"d":"2023-10-03","o":218.16,"h":222.05,"l":207.36,"c":211.68,"v":370},{"d":"2023-10-04","o":209.52,"h":224.64,"l":205.2,"c":218.16,"v":395},{"d":"2023-10-05","o":209.52,"h":218.16,"l":207.36,"c":211.46,"v":540},{"d":"2023-10-06","o":211.68,"h":220.32,"l":211.68,"c":220.32,"v":288},{"d":"2023-10-09","o":211.68,"h":222.48,"l":211.68,"c":212.54,"v":195},{"d":"2023-10-10","o":216,"h":220.32,"l":205.2,"c":218.16,"v":293},{"d":"2023-10-11","o":216,"h":237.6,"l":208.87,"c":235.44,"v":671},{"d":"2023-10-12","o":237.6,"h":237.6,"l":218.16,"c":237.6,"v":344},{"d":"2023-10-13","o":233.28,"h":235.44,"l":216,"c":222.48,"v":232},{"d":"2023-10-16","o":235.44,"h":248.4,"l":213.84,"c":224.64,"v":917},{"d":"2023-10-17","o":220.32,"h":233.28,"l":220.32,"c":220.32,"v":307},{"d":"2023-10-18","o":220.32,"h":220.32,"l":208.44,"c":220.32,"v":329},{"d":"2023-10-19","o":216,"h":218.16,"l":205.42,"c":208.44,"v":504},{"d":"2023-10-20","o":215.35,"h":218.16,"l":203.04,"c":203.04,"v":618},{"d":"2023-10-23","o":218.16,"h":237.6,"l":209.52,"c":235.44,"v":869},{"d":"2023-10-24","o":259.2,"h":298.08,"l":254.88,"c":298.08,"v":3543},{"d":"2023-10-25","o":293.76,"h":334.8,"l":270,"c":315.36,"v":2886},{"d":"2023-10-26","o":287.28,"h":289.44,"l":239.76,"c":241.92,"v":1288},{"d":"2023-10-27","o":246.24,"h":276.48,"l":239.76,"c":254.88,"v":811},{"d":"2023-10-30","o":246.24,"h":272.16,"l":246.24,"c":259.2,"v":582},{"d":"2023-10-31","o":257.04,"h":278.64,"l":254.88,"c":270,"v":398},{"d":"2023-11-01","o":280.8,"h":280.8,"l":248.4,"c":259.2,"v":631},{"d":"2023-11-02","o":263.52,"h":278.64,"l":254.88,"c":263.52,"v":1038},{"d":"2023-11-03","o":267.84,"h":267.84,"l":241.92,"c":259.2,"v":970},{"d":"2023-11-06","o":259.2,"h":270,"l":244.08,"c":248.4,"v":805},{"d":"2023-11-07","o":248.4,"h":257.04,"l":239.76,"c":252.72,"v":428},{"d":"2023-11-08","o":252.72,"h":252.72,"l":233.28,"c":239.76,"v":750},{"d":"2023-11-09","o":263.52,"h":272.16,"l":235.44,"c":246.24,"v":1870},{"d":"2023-11-10","o":248.4,"h":256.82,"l":241.92,"c":248.4,"v":1243},{"d":"2023-11-13","o":237.6,"h":246.24,"l":233.28,"c":235.44,"v":690},{"d":"2023-11-14","o":235.44,"h":243,"l":218.16,"c":237.6,"v":1302},{"d":"2023-11-15","o":228.96,"h":259.2,"l":226.8,"c":252.72,"v":1389},{"d":"2023-11-16","o":252.72,"h":261.36,"l":237.6,"c":261.36,"v":1018},{"d":"2023-11-17","o":248.4,"h":254.88,"l":239.76,"c":241.92,"v":765},{"d":"2023-11-20","o":252.72,"h":257.04,"l":239.76,"c":250.56,"v":728},{"d":"2023-11-21","o":250.56,"h":250.56,"l":241.92,"c":246.24,"v":209},{"d":"2023-11-22","o":246.24,"h":246.24,"l":237.6,"c":244.08,"v":426},{"d":"2023-11-24","o":239.76,"h":254.88,"l":226.8,"c":254.88,"v":1131},{"d":"2023-11-27","o":259.2,"h":261.36,"l":246.24,"c":248.4,"v":862},{"d":"2023-11-28","o":248.4,"h":261.36,"l":246.24,"c":261.36,"v":1125},{"d":"2023-11-29","o":261.36,"h":265.68,"l":248.4,"c":250.56,"v":658},{"d":"2023-11-30","o":252.72,"h":259.2,"l":239.76,"c":239.76,"v":703},{"d":"2023-12-01","o":241.92,"h":270,"l":241.92,"c":267.84,"v":1304},{"d":"2023-12-04","o":313.2,"h":362.88,"l":287.28,"c":362.88,"v":5568},{"d":"2023-12-05","o":321.84,"h":378,"l":308.88,"c":365.04,"v":4486},{"d":"2023-12-06","o":373.68,"h":382.32,"l":343.44,"c":350.78,"v":1620},{"d":"2023-12-07","o":343.44,"h":345.6,"l":306.72,"c":334.8,"v":1486},{"d":"2023-12-08","o":341.28,"h":414.72,"l":326.16,"c":401.76,"v":3943},{"d":"2023-12-11","o":369.36,"h":390.1,"l":330.48,"c":341.28,"v":3317},{"d":"2023-12-12","o":358.56,"h":380.16,"l":345.6,"c":354.24,"v":2210},{"d":"2023-12-13","o":339.12,"h":397.44,"l":334.8,"c":392.04,"v":2400},{"d":"2023-12-14","o":403.92,"h":464.4,"l":393.12,"c":462.24,"v":6496},{"d":"2023-12-15","o":429.84,"h":449.28,"l":393.12,"c":447.12,"v":4765},{"d":"2023-12-18","o":412.56,"h":440.21,"l":393.12,"c":408.24,"v":4586},{"d":"2023-12-19","o":427.68,"h":455.76,"l":403.92,"c":429.84,"v":3435},{"d":"2023-12-20","o":444.96,"h":509.76,"l":434.16,"c":464.4,"v":6188},{"d":"2023-12-21","o":492.48,"h":555.12,"l":475.2,"c":555.12,"v":6392},{"d":"2023-12-22","o":585.36,"h":777.6,"l":583.2,"c":749.52,"v":20996},{"d":"2023-12-26","o":738.72,"h":762.48,"l":691.2,"c":740.88,"v":8741},{"d":"2023-12-27","o":714.96,"h":941.76,"l":714.96,"c":810,"v":18933},{"d":"2023-12-28","o":775.44,"h":915.84,"l":758.16,"c":881.28,"v":16504},{"d":"2023-12-29","o":838.08,"h":900.72,"l":766.8,"c":807.84,"v":16425},{"d":"2024-01-02","o":954.72,"h":961.2,"l":708.48,"c":723.6,"v":13305},{"d":"2024-01-03","o":689.04,"h":833.76,"l":622.08,"c":816.48,"v":10453},{"d":"2024-01-04","o":818.64,"h":868.32,"l":771.12,"c":825.12,"v":6550},{"d":"2024-01-05","o":805.68,"h":809.78,"l":714.96,"c":756,"v":4013},{"d":"2024-01-08","o":667.44,"h":718.42,"l":610.2,"c":684.72,"v":11297},{"d":"2024-01-09","o":626.4,"h":628.56,"l":520.56,"c":537.84,"v":10814},{"d":"2024-01-10","o":540,"h":673.49,"l":531.36,"c":598.32,"v":10736},{"d":"2024-01-11","o":643.68,"h":676.08,"l":535.68,"c":548.64,"v":9911},{"d":"2024-01-12","o":529.2,"h":540,"l":434.16,"c":440.64,"v":9784},{"d":"2024-01-16","o":451.44,"h":481.68,"l":438.48,"c":451.44,"v":4233},{"d":"2024-01-17","o":440.64,"h":442.8,"l":414.72,"c":427.68,"v":2141},{"d":"2024-01-18","o":427.68,"h":455.76,"l":371.52,"c":380.16,"v":4106},{"d":"2024-01-19","o":390.96,"h":406.08,"l":356.4,"c":406.08,"v":4045},{"d":"2024-01-22","o":403.92,"h":440.64,"l":388.37,"c":403.92,"v":3206},{"d":"2024-01-23","o":386.64,"h":412.56,"l":377.14,"c":388.8,"v":1581},{"d":"2024-01-24","o":401.76,"h":431.57,"l":386.64,"c":401.76,"v":2106},{"d":"2024-01-25","o":410.4,"h":419.04,"l":384.48,"c":406.08,"v":947},{"d":"2024-01-26","o":432,"h":496.8,"l":422.06,"c":494.64,"v":5088},{"d":"2024-01-29","o":483.84,"h":533.52,"l":481.68,"c":522.72,"v":6209},{"d":"2024-01-30","o":501.12,"h":514.08,"l":457.92,"c":466.56,"v":3714},{"d":"2024-01-31","o":449.28,"h":468.72,"l":403.92,"c":434.16,"v":3184},{"d":"2024-02-01","o":436.32,"h":459.86,"l":425.52,"c":449.28,"v":1769},{"d":"2024-02-02","o":444.96,"h":449.28,"l":414.72,"c":416.88,"v":1670},{"d":"2024-02-05","o":416.88,"h":436.32,"l":395.28,"c":397.44,"v":2474},{"d":"2024-02-06","o":397.44,"h":410.4,"l":384.48,"c":401.76,"v":2346},{"d":"2024-02-07","o":408.24,"h":408.24,"l":373.68,"c":401.76,"v":1933},{"d":"2024-02-08","o":403.92,"h":501.12,"l":403.92,"c":483.84,"v":5693},{"d":"2024-02-09","o":514.08,"h":550.8,"l":490.32,"c":537.84,"v":5828},{"d":"2024-02-12","o":557.28,"h":615.6,"l":544.32,"c":615.6,"v":7491},{"d":"2024-02-13","o":555.12,"h":581.04,"l":503.28,"c":529.2,"v":4210},{"d":"2024-02-14","o":600.48,"h":630.72,"l":574.78,"c":613.44,"v":5335},{"d":"2024-02-15","o":613.44,"h":626.4,"l":544.32,"c":557.28,"v":5092},{"d":"2024-02-16","o":563.76,"h":581.04,"l":522.72,"c":546.48,"v":2256},{"d":"2024-02-20","o":533.52,"h":540,"l":477.36,"c":501.12,"v":2361},{"d":"2024-02-21","o":475.2,"h":486,"l":462.24,"c":466.56,"v":1362},{"d":"2024-02-22","o":470.88,"h":518.4,"l":462.24,"c":492.48,"v":2381},{"d":"2024-02-23","o":492.48,"h":492.48,"l":444.96,"c":453.6,"v":1642},{"d":"2024-02-26","o":462.24,"h":546.48,"l":460.08,"c":537.84,"v":4123},{"d":"2024-02-27","o":594,"h":600.48,"l":527.04,"c":570.24,"v":5758},{"d":"2024-02-28","o":552.96,"h":596.16,"l":529.2,"c":535.68,"v":5753},{"d":"2024-02-29","o":544.32,"h":559.44,"l":436.32,"c":436.32,"v":6818},{"d":"2024-03-01","o":462.24,"h":503.28,"l":453.6,"c":501.12,"v":3060},{"d":"2024-03-04","o":496.8,"h":516.24,"l":460.08,"c":475.2,"v":4675},{"d":"2024-03-05","o":432,"h":447.12,"l":378,"c":386.64,"v":6817},{"d":"2024-03-06","o":421.2,"h":436.1,"l":401.76,"c":416.88,"v":2464},{"d":"2024-03-07","o":432,"h":432,"l":401.76,"c":408.24,"v":2010},{"d":"2024-03-08","o":432,"h":457.92,"l":414.72,"c":433.08,"v":3937},{"d":"2024-03-11","o":427.68,"h":446.69,"l":388.8,"c":390.96,"v":3699},{"d":"2024-03-12","o":401.76,"h":403.92,"l":373.68,"c":386.64,"v":2113},{"d":"2024-03-13","o":395.28,"h":397.44,"l":378,"c":380.16,"v":2059},{"d":"2024-03-14","o":369.36,"h":369.36,"l":306.72,"c":336.96,"v":4033},{"d":"2024-03-15","o":328.32,"h":356.4,"l":326.16,"c":356.4,"v":2962},{"d":"2024-03-18","o":349.92,"h":380.16,"l":334.8,"c":356.4,"v":1791},{"d":"2024-03-19","o":343.44,"h":345.6,"l":319.68,"c":324,"v":1528},{"d":"2024-03-20","o":324,"h":388.8,"l":324,"c":380.16,"v":2709},{"d":"2024-03-21","o":380.16,"h":386.64,"l":346.68,"c":352.08,"v":2231},{"d":"2024-03-22","o":356.4,"h":369.36,"l":336.96,"c":352.08,"v":2289},{"d":"2024-03-25","o":360.72,"h":374.76,"l":347.76,"c":352.08,"v":2729},{"d":"2024-03-26","o":358.56,"h":362.88,"l":332.64,"c":339.12,"v":1706},{"d":"2024-03-27","o":339.12,"h":349.92,"l":332.64,"c":345.6,"v":812},{"d":"2024-03-28","o":347.76,"h":535.68,"l":339.12,"c":468.72,"v":12511},{"d":"2024-04-01","o":436.32,"h":444.96,"l":373.68,"c":397.44,"v":5394},{"d":"2024-04-02","o":356.4,"h":371.52,"l":345.6,"c":365.04,"v":2335},{"d":"2024-04-03","o":362.88,"h":371.52,"l":356.4,"c":356.4,"v":1384},{"d":"2024-04-04","o":360.72,"h":375.84,"l":336.96,"c":336.96,"v":2582},{"d":"2024-04-05","o":341.28,"h":373.68,"l":336.96,"c":343.44,"v":1781},{"d":"2024-04-08","o":371.52,"h":375.84,"l":345.6,"c":354.24,"v":2023},{"d":"2024-04-09","o":356.4,"h":365.26,"l":343.44,"c":345.6,"v":1068},{"d":"2024-04-10","o":347.76,"h":354.24,"l":331.56,"c":341.28,"v":1056},{"d":"2024-04-11","o":339.12,"h":341.28,"l":319.68,"c":328.32,"v":1286},{"d":"2024-04-12","o":328.32,"h":328.32,"l":302.4,"c":311.04,"v":1372},{"d":"2024-04-15","o":308.88,"h":317.52,"l":278.64,"c":289.44,"v":1263},{"d":"2024-04-16","o":291.6,"h":315.36,"l":285.12,"c":311.04,"v":885},{"d":"2024-04-17","o":319.68,"h":319.68,"l":302.4,"c":319.68,"v":779},{"d":"2024-04-18","o":319.68,"h":341.28,"l":311.04,"c":313.2,"v":1094},{"d":"2024-04-19","o":326.16,"h":334.8,"l":311.04,"c":328.32,"v":1411},{"d":"2024-04-22","o":330.48,"h":358.56,"l":313.2,"c":341.28,"v":1612},{"d":"2024-04-23","o":336.96,"h":356.4,"l":326.16,"c":336.96,"v":1428},{"d":"2024-04-24","o":334.8,"h":341.93,"l":313.2,"c":326.16,"v":978},{"d":"2024-04-25","o":317.52,"h":334.8,"l":308.88,"c":328.32,"v":606},{"d":"2024-04-26","o":308.88,"h":332.64,"l":308.88,"c":328.32,"v":795},{"d":"2024-04-29","o":326.16,"h":328.1,"l":315.36,"c":321.84,"v":705},{"d":"2024-04-30","o":315.36,"h":317.52,"l":295.92,"c":300.24,"v":849},{"d":"2024-05-01","o":291.6,"h":311.04,"l":287.28,"c":295.92,"v":841},{"d":"2024-05-02","o":304.56,"h":304.56,"l":289.44,"c":300.24,"v":905},{"d":"2024-05-03","o":306.72,"h":313.2,"l":290.3,"c":293.76,"v":628},{"d":"2024-05-06","o":306.72,"h":319.68,"l":287.28,"c":291.6,"v":947},{"d":"2024-05-07","o":295.92,"h":295.92,"l":285.12,"c":293.76,"v":825},{"d":"2024-05-08","o":291.6,"h":291.6,"l":276.48,"c":291.6,"v":734},{"d":"2024-05-09","o":287.28,"h":300.02,"l":280.8,"c":295.92,"v":558},{"d":"2024-05-10","o":295.92,"h":304.56,"l":274.32,"c":278.64,"v":1064},{"d":"2024-05-13","o":298.08,"h":302.4,"l":287.28,"c":302.4,"v":745},{"d":"2024-05-14","o":300.24,"h":301.97,"l":285.12,"c":291.6,"v":744},{"d":"2024-05-15","o":300.24,"h":330.48,"l":293.76,"c":324,"v":1492},{"d":"2024-05-16","o":317.52,"h":324,"l":292.68,"c":298.08,"v":1698},{"d":"2024-05-17","o":287.28,"h":313.2,"l":287.28,"c":311.04,"v":817},{"d":"2024-05-20","o":311.04,"h":334.8,"l":298.08,"c":321.84,"v":2051},{"d":"2024-05-21","o":324,"h":332.64,"l":306.72,"c":315.36,"v":1343},{"d":"2024-05-22","o":319.68,"h":334.8,"l":308.88,"c":313.2,"v":1491},{"d":"2024-05-23","o":308.88,"h":321.62,"l":291.6,"c":295.92,"v":868},{"d":"2024-05-24","o":300.24,"h":306.72,"l":287.28,"c":295.92,"v":864},{"d":"2024-05-28","o":298.08,"h":313.2,"l":291.6,"c":300.24,"v":830},{"d":"2024-05-29","o":291.6,"h":302.4,"l":291.6,"c":298.08,"v":360},{"d":"2024-05-30","o":295.92,"h":313.2,"l":295.92,"c":304.56,"v":617},{"d":"2024-05-31","o":300.24,"h":306.72,"l":291.6,"c":298.08,"v":447},{"d":"2024-06-03","o":306.72,"h":312.98,"l":289.44,"c":298.08,"v":785},{"d":"2024-06-04","o":291.6,"h":300.24,"l":285.12,"c":291.6,"v":1386},{"d":"2024-06-05","o":289.44,"h":302.4,"l":281.88,"c":301.97,"v":1201},{"d":"2024-06-06","o":291.6,"h":354.24,"l":289.66,"c":326.16,"v":4356},{"d":"2024-06-07","o":291.6,"h":326.16,"l":291.6,"c":302.4,"v":2682},{"d":"2024-06-10","o":293.76,"h":300.24,"l":291.6,"c":292.68,"v":1187},{"d":"2024-06-11","o":289.44,"h":291.6,"l":268.06,"c":285.12,"v":2000},{"d":"2024-06-12","o":287.28,"h":319.68,"l":280.8,"c":298.08,"v":2668},{"d":"2024-06-13","o":300.24,"h":306.72,"l":285.12,"c":291.6,"v":1296},{"d":"2024-06-14","o":289.44,"h":291.6,"l":272.16,"c":278.64,"v":1791},{"d":"2024-06-17","o":270,"h":282.96,"l":263.52,"c":280.8,"v":1800},{"d":"2024-06-18","o":280.8,"h":280.8,"l":263.52,"c":270,"v":1836},{"d":"2024-06-20","o":270,"h":289.44,"l":263.52,"c":274.1,"v":1410},{"d":"2024-06-21","o":274.32,"h":278.64,"l":231.12,"c":231.12,"v":4719},{"d":"2024-06-24","o":226.8,"h":246.24,"l":224.64,"c":241.92,"v":1946},{"d":"2024-06-25","o":248.4,"h":261.36,"l":244.08,"c":250.56,"v":875},{"d":"2024-06-26","o":250.56,"h":267.84,"l":246.24,"c":254.88,"v":1103},{"d":"2024-06-27","o":254.88,"h":270,"l":253.8,"c":267.84,"v":967},{"d":"2024-06-28","o":267.84,"h":267.84,"l":248.4,"c":248.4,"v":1666},{"d":"2024-07-01","o":254.88,"h":276.48,"l":251.42,"c":263.52,"v":1850},{"d":"2024-07-02","o":259.2,"h":270,"l":254.88,"c":261.36,"v":818},{"d":"2024-07-03","o":261.36,"h":267.84,"l":257.04,"c":261.36,"v":386},{"d":"2024-07-05","o":248.4,"h":265.68,"l":244.08,"c":257.47,"v":1522},{"d":"2024-07-08","o":261.36,"h":263.52,"l":250.56,"c":254.88,"v":718},{"d":"2024-07-09","o":261.36,"h":261.36,"l":235.44,"c":239.76,"v":1095},{"d":"2024-07-10","o":248.4,"h":252.72,"l":235.44,"c":239.76,"v":1626},{"d":"2024-07-11","o":252.72,"h":252.72,"l":233.28,"c":239.76,"v":981},{"d":"2024-07-12","o":239.76,"h":250.56,"l":237.6,"c":243,"v":945},{"d":"2024-07-15","o":250.56,"h":300.24,"l":248.4,"c":289.44,"v":6352},{"d":"2024-07-16","o":287.28,"h":368.93,"l":284.9,"c":360.72,"v":9482},{"d":"2024-07-17","o":345.6,"h":373.68,"l":317.52,"c":326.16,"v":7567},{"d":"2024-07-18","o":334.8,"h":354.24,"l":311.04,"c":324,"v":3168},{"d":"2024-07-19","o":302.4,"h":334.8,"l":282.96,"c":317.52,"v":3531},{"d":"2024-07-22","o":319.68,"h":386.64,"l":319.68,"c":380.16,"v":9725},{"d":"2024-07-23","o":356.4,"h":371.52,"l":321.84,"c":321.84,"v":3694},{"d":"2024-07-24","o":319.68,"h":365.04,"l":311.04,"c":343.44,"v":5097},{"d":"2024-07-25","o":328.32,"h":345.6,"l":317.52,"c":324,"v":1544},{"d":"2024-07-26","o":334.8,"h":360.72,"l":333.72,"c":352.08,"v":2900},{"d":"2024-07-29","o":365.04,"h":429.84,"l":349.92,"c":354.24,"v":6892},{"d":"2024-07-30","o":339.12,"h":349.92,"l":302.4,"c":311.04,"v":3733},{"d":"2024-07-31","o":330.48,"h":339.12,"l":298.08,"c":304.56,"v":2559},{"d":"2024-08-01","o":304.56,"h":311.04,"l":270,"c":282.96,"v":2913},{"d":"2024-08-02","o":282.96,"h":293.76,"l":250.56,"c":263.52,"v":3155},{"d":"2024-08-05","o":228.96,"h":257.04,"l":226.8,"c":244.08,"v":3243},{"d":"2024-08-06","o":259.2,"h":278.64,"l":241.92,"c":261.36,"v":1917},{"d":"2024-08-07","o":270,"h":272.16,"l":237.6,"c":241.92,"v":1290},{"d":"2024-08-08","o":252.72,"h":267.84,"l":246.24,"c":261.36,"v":989},{"d":"2024-08-09","o":272.16,"h":272.16,"l":252.72,"c":259.2,"v":1566},{"d":"2024-08-12","o":257.04,"h":274.32,"l":252.72,"c":267.84,"v":913},{"d":"2024-08-13","o":265.68,"h":295.7,"l":265.68,"c":280.8,"v":1319},{"d":"2024-08-14","o":285.12,"h":285.12,"l":261.36,"c":261.36,"v":1135},{"d":"2024-08-15","o":270,"h":278.64,"l":261.36,"c":265.68,"v":702},{"d":"2024-08-16","o":265.68,"h":282.96,"l":265.68,"c":267.84,"v":618},{"d":"2024-08-19","o":265.68,"h":273.24,"l":257.04,"c":265.68,"v":925},{"d":"2024-08-20","o":276.48,"h":280.8,"l":270,"c":274.32,"v":1075},{"d":"2024-08-21","o":282.96,"h":313.2,"l":280.58,"c":300.24,"v":2382},{"d":"2024-08-22","o":300.24,"h":300.24,"l":282.96,"c":285.12,"v":553},{"d":"2024-08-23","o":293.76,"h":332.64,"l":282.96,"c":321.84,"v":2130},{"d":"2024-08-26","o":324,"h":326.81,"l":293.76,"c":317.52,"v":2070},{"d":"2024-08-27","o":304.56,"h":315.36,"l":272.16,"c":291.6,"v":2425},{"d":"2024-08-28","o":293.76,"h":295.92,"l":263.52,"c":272.16,"v":1605},{"d":"2024-08-29","o":274.32,"h":291.82,"l":265.68,"c":276.48,"v":1244},{"d":"2024-08-30","o":278.64,"h":285.12,"l":259.63,"c":270,"v":644},{"d":"2024-09-03","o":272.16,"h":274.32,"l":241.92,"c":243,"v":1763},{"d":"2024-09-04","o":241.92,"h":252.72,"l":241.92,"c":250.56,"v":838},{"d":"2024-09-05","o":252.72,"h":254.23,"l":231.12,"c":233.28,"v":1677},{"d":"2024-09-06","o":241.92,"h":247.32,"l":233.28,"c":235.44,"v":1188},{"d":"2024-09-09","o":237.6,"h":241.92,"l":233.28,"c":239.76,"v":1357},{"d":"2024-09-10","o":241.92,"h":252.72,"l":241.92,"c":252.72,"v":622},{"d":"2024-09-11","o":246.24,"h":248.4,"l":233.28,"c":244.08,"v":921},{"d":"2024-09-12","o":241.92,"h":257.04,"l":241.92,"c":248.4,"v":801},{"d":"2024-09-13","o":241.92,"h":261.36,"l":241.92,"c":252.72,"v":837},{"d":"2024-09-16","o":250.56,"h":251.64,"l":244.08,"c":246.24,"v":591},{"d":"2024-09-17","o":259.2,"h":259.2,"l":244.08,"c":248.4,"v":976},{"d":"2024-09-18","o":248.4,"h":270,"l":244.08,"c":254.88,"v":938},{"d":"2024-09-19","o":270,"h":278.64,"l":261.36,"c":272.16,"v":1494},{"d":"2024-09-20","o":267.84,"h":270,"l":237.6,"c":237.6,"v":1044},{"d":"2024-09-23","o":252.72,"h":257.04,"l":244.08,"c":244.08,"v":1233},{"d":"2024-09-24","o":252.72,"h":252.72,"l":228.96,"c":244.08,"v":1784},{"d":"2024-09-25","o":237.6,"h":248.4,"l":235.44,"c":235.44,"v":1138},{"d":"2024-09-26","o":248.4,"h":259.2,"l":244.08,"c":253.8,"v":2404},{"d":"2024-09-27","o":257.04,"h":291.6,"l":253.37,"c":291.6,"v":2660},{"d":"2024-09-30","o":270,"h":280.8,"l":259.2,"c":261.36,"v":6041},{"d":"2024-10-01","o":261.36,"h":265.68,"l":248.4,"c":250.56,"v":838},{"d":"2024-10-02","o":248.4,"h":261.36,"l":244.08,"c":246.24,"v":1020},{"d":"2024-10-03","o":250.56,"h":259.2,"l":246.24,"c":250.56,"v":720},{"d":"2024-10-04","o":257.04,"h":267.84,"l":250.56,"c":259.2,"v":858},{"d":"2024-10-07","o":259.2,"h":260.28,"l":244.08,"c":248.4,"v":667},{"d":"2024-10-08","o":246.24,"h":250.56,"l":237.6,"c":241.92,"v":1045},{"d":"2024-10-09","o":244.08,"h":250.56,"l":233.28,"c":237.6,"v":1660},{"d":"2024-10-10","o":239.76,"h":241.92,"l":226.8,"c":227.88,"v":1207},{"d":"2024-10-11","o":233.28,"h":246.24,"l":233.28,"c":244.08,"v":1312},{"d":"2024-10-14","o":252.72,"h":257.04,"l":239.76,"c":250.56,"v":2338},{"d":"2024-10-15","o":250.56,"h":265.68,"l":237.6,"c":241.92,"v":1994},{"d":"2024-10-16","o":241.92,"h":263.52,"l":241.92,"c":257.04,"v":2992},{"d":"2024-10-17","o":252.72,"h":254.88,"l":246.24,"c":248.4,"v":733},{"d":"2024-10-18","o":252.72,"h":267.84,"l":252.72,"c":262.44,"v":2622},{"d":"2024-10-21","o":261.36,"h":263.3,"l":248.4,"c":257.04,"v":1695},{"d":"2024-10-22","o":250.56,"h":261.36,"l":248.4,"c":257.04,"v":1135},{"d":"2024-10-23","o":252.72,"h":254.88,"l":235.44,"c":241.92,"v":2656},{"d":"2024-10-24","o":252.72,"h":254.88,"l":244.08,"c":248.4,"v":2153},{"d":"2024-10-25","o":248.4,"h":257.04,"l":239.76,"c":241.92,"v":1524},{"d":"2024-10-28","o":244.08,"h":270,"l":244.08,"c":267.84,"v":3587},{"d":"2024-10-29","o":272.16,"h":308.88,"l":250.56,"c":293.76,"v":6999},{"d":"2024-10-30","o":287.28,"h":295.92,"l":257.04,"c":261.36,"v":2507},{"d":"2024-10-31","o":261.36,"h":270,"l":248.4,"c":250.56,"v":1432},{"d":"2024-11-01","o":259.2,"h":267.84,"l":248.4,"c":251.64,"v":1336},{"d":"2024-11-04","o":250.56,"h":250.56,"l":241.92,"c":244.08,"v":1760},{"d":"2024-11-05","o":250.56,"h":261.36,"l":249.48,"c":257.04,"v":1573},{"d":"2024-11-06","o":282.96,"h":295.92,"l":261.36,"c":293.76,"v":6451},{"d":"2024-11-07","o":263.52,"h":278.64,"l":235.44,"c":267.84,"v":10799},{"d":"2024-11-08","o":248.4,"h":259.2,"l":241.92,"c":244.08,"v":6454},{"d":"2024-11-11","o":259.2,"h":282.96,"l":252.72,"c":280.8,"v":14990},{"d":"2024-11-12","o":270,"h":302.4,"l":259.2,"c":291.6,"v":11505},{"d":"2024-11-13","o":290.52,"h":333.72,"l":276.48,"c":287.28,"v":18232},{"d":"2024-11-14","o":311.04,"h":311.04,"l":258.12,"c":259.2,"v":9012},{"d":"2024-11-15","o":270,"h":272.16,"l":253.8,"c":265.68,"v":4981},{"d":"2024-11-18","o":261.36,"h":264.6,"l":241.92,"c":246.24,"v":9125},{"d":"2024-11-19","o":244.08,"h":261.36,"l":220.32,"c":252.72,"v":12047},{"d":"2024-11-20","o":250.56,"h":259.2,"l":235.44,"c":241.92,"v":5388},{"d":"2024-11-21","o":248.4,"h":250.56,"l":228.96,"c":241.92,"v":6931},{"d":"2024-11-22","o":241.92,"h":259.2,"l":239.76,"c":252.72,"v":7204},{"d":"2024-11-25","o":248.4,"h":252.72,"l":235.44,"c":244.08,"v":5062},{"d":"2024-11-26","o":235.44,"h":238.68,"l":226.8,"c":228.96,"v":5608},{"d":"2024-11-27","o":233.28,"h":237.6,"l":224.64,"c":237.6,"v":4601},{"d":"2024-11-29","o":237.6,"h":252.72,"l":235.44,"c":241.92,"v":4338},{"d":"2024-12-02","o":212.33,"h":241.92,"l":194.4,"c":205.2,"v":19831},{"d":"2024-12-03","o":187.7,"h":196.13,"l":158.76,"c":176.04,"v":17376},{"d":"2024-12-04","o":170.64,"h":172.8,"l":142.99,"c":146.23,"v":13796},{"d":"2024-12-05","o":150.98,"h":155.52,"l":129.6,"c":138.46,"v":16331},{"d":"2024-12-06","o":131.76,"h":148.82,"l":131.11,"c":148.82,"v":11575},{"d":"2024-12-09","o":155.52,"h":159.84,"l":150.55,"c":158.98,"v":8143},{"d":"2024-12-10","o":159.19,"h":164.16,"l":151.2,"c":159.19,"v":3864},{"d":"2024-12-11","o":166.32,"h":181.44,"l":162.22,"c":169.99,"v":5016},{"d":"2024-12-12","o":171.72,"h":175.39,"l":162.86,"c":166.1,"v":2941},{"d":"2024-12-13","o":170.64,"h":170.64,"l":155.52,"c":158.11,"v":2516},{"d":"2024-12-16","o":163.94,"h":170.64,"l":158.11,"c":165.67,"v":3413},{"d":"2024-12-17","o":168.48,"h":168.48,"l":150.55,"c":151.85,"v":3130},{"d":"2024-12-18","o":152.71,"h":160.92,"l":142.99,"c":144.5,"v":3589},{"d":"2024-12-19","o":150.55,"h":150.55,"l":129.17,"c":130.9,"v":4316},{"d":"2024-12-20","o":129.17,"h":142.56,"l":125.71,"c":135.86,"v":2855},{"d":"2024-12-23","o":138.24,"h":142.13,"l":130.25,"c":132.41,"v":2229},{"d":"2024-12-24","o":130.03,"h":154.66,"l":129.6,"c":146.88,"v":2635},{"d":"2024-12-26","o":146.88,"h":151.2,"l":139.75,"c":143.64,"v":1407},{"d":"2024-12-27","o":139.75,"h":146.23,"l":127.44,"c":131.76,"v":3624},{"d":"2024-12-30","o":130.25,"h":133.92,"l":112.32,"c":133.06,"v":4662},{"d":"2024-12-31","o":131.76,"h":133.92,"l":120.96,"c":122.04,"v":3133},{"d":"2025-01-02","o":129.38,"h":141.48,"l":127.44,"c":133.92,"v":2381},{"d":"2025-01-03","o":135,"h":145.8,"l":133.92,"c":138.89,"v":2470},{"d":"2025-01-06","o":144.72,"h":157.03,"l":141.7,"c":144.72,"v":3940},{"d":"2025-01-07","o":143.86,"h":146.66,"l":133.92,"c":141.05,"v":2003},{"d":"2025-01-08","o":136.08,"h":138.24,"l":127.66,"c":135.22,"v":2038},{"d":"2025-01-10","o":136.08,"h":136.08,"l":127.44,"c":129.17,"v":2130},{"d":"2025-01-13","o":127.44,"h":127.44,"l":118.8,"c":123.12,"v":2001},{"d":"2025-01-14","o":124.42,"h":132.41,"l":121.39,"c":122.47,"v":1395},{"d":"2025-01-15","o":129.6,"h":138.02,"l":126.79,"c":134.78,"v":1743},{"d":"2025-01-16","o":133.92,"h":138.24,"l":128.3,"c":131.98,"v":1336},{"d":"2025-01-17","o":131.76,"h":138.02,"l":126.36,"c":126.58,"v":3286},{"d":"2025-01-21","o":130.68,"h":132.84,"l":120.96,"c":123.12,"v":2369},{"d":"2025-01-22","o":120.96,"h":125.28,"l":116.86,"c":117.94,"v":2362},{"d":"2025-01-23","o":115.13,"h":115.13,"l":105.84,"c":108,"v":3868},{"d":"2025-01-24","o":108,"h":112.32,"l":105.84,"c":109.51,"v":1865},{"d":"2025-01-27","o":105.84,"h":114.48,"l":101.52,"c":101.95,"v":2289},{"d":"2025-01-28","o":106.27,"h":106.27,"l":98.93,"c":99.36,"v":1549},{"d":"2025-01-29","o":97.2,"h":101.52,"l":97.2,"c":99.58,"v":1069},{"d":"2025-01-30","o":102.17,"h":137.16,"l":100.44,"c":107.78,"v":25567},{"d":"2025-01-31","o":108,"h":125.28,"l":108,"c":111.02,"v":5784},{"d":"2025-02-03","o":102.6,"h":118.8,"l":101.95,"c":113.18,"v":3134},{"d":"2025-02-04","o":113.83,"h":120.1,"l":108,"c":115.78,"v":1439},{"d":"2025-02-05","o":115.34,"h":116.86,"l":106.27,"c":109.51,"v":1366},{"d":"2025-02-06","o":112.1,"h":112.1,"l":103.68,"c":106.7,"v":1329},{"d":"2025-02-07","o":104.76,"h":110.16,"l":100.66,"c":100.87,"v":2365},{"d":"2025-02-10","o":101.09,"h":103.9,"l":100.01,"c":101.09,"v":976},{"d":"2025-02-11","o":103.68,"h":105.19,"l":96.12,"c":96.12,"v":1315},{"d":"2025-02-12","o":95.04,"h":102.38,"l":93.53,"c":102.17,"v":1137},{"d":"2025-02-13","o":105.84,"h":112.1,"l":99.36,"c":109.94,"v":1670},{"d":"2025-02-14","o":116.64,"h":118.58,"l":108.65,"c":115.78,"v":1204},{"d":"2025-02-18","o":118.8,"h":118.8,"l":105.84,"c":106.92,"v":1255},{"d":"2025-02-19","o":110.16,"h":110.16,"l":101.52,"c":106.49,"v":973},{"d":"2025-02-20","o":110.59,"h":110.59,"l":100.22,"c":105.41,"v":463},{"d":"2025-02-21","o":108,"h":108,"l":98.71,"c":99.14,"v":475},{"d":"2025-02-24","o":103.46,"h":103.68,"l":95.47,"c":97.2,"v":1467},{"d":"2025-02-25","o":97.2,"h":99.36,"l":91.37,"c":94.18,"v":1103},{"d":"2025-02-26","o":94.82,"h":99.36,"l":91.58,"c":92.23,"v":949},{"d":"2025-02-27","o":97.2,"h":99.36,"l":88.78,"c":89.21,"v":913},{"d":"2025-02-28","o":90.72,"h":90.72,"l":87.48,"c":87.91,"v":943},{"d":"2025-03-03","o":89.86,"h":142.56,"l":64.8,"c":73.87,"v":307886},{"d":"2025-03-04","o":73.87,"h":93.74,"l":69.34,"c":75.6,"v":19883},{"d":"2025-03-05","o":84.24,"h":86.4,"l":76.25,"c":80.78,"v":7778},{"d":"2025-03-06","o":79.92,"h":85.97,"l":78.41,"c":80.78,"v":3464},{"d":"2025-03-07","o":79.92,"h":116.64,"l":78.19,"c":97.2,"v":22650},{"d":"2025-03-10","o":91.37,"h":91.37,"l":82.08,"c":84.24,"v":3720},{"d":"2025-03-11","o":86.4,"h":90.5,"l":82.08,"c":90.5,"v":1491},{"d":"2025-03-12","o":86.62,"h":93.31,"l":86.4,"c":87.48,"v":1029},{"d":"2025-03-13","o":89.64,"h":89.86,"l":83.16,"c":86.62,"v":825},{"d":"2025-03-14","o":90.72,"h":93.74,"l":86.62,"c":88.78,"v":1703},{"d":"2025-03-17","o":82.94,"h":88.56,"l":77.76,"c":87.48,"v":2791},{"d":"2025-03-18","o":88.34,"h":88.34,"l":82.51,"c":86.83,"v":963},{"d":"2025-03-19","o":86.4,"h":88.34,"l":80.35,"c":86.83,"v":1356},{"d":"2025-03-20","o":84.24,"h":84.24,"l":81,"c":83.38,"v":1374},{"d":"2025-03-21","o":85.32,"h":85.32,"l":80.14,"c":81.86,"v":1052},{"d":"2025-03-24","o":82.08,"h":90.72,"l":82.08,"c":90.72,"v":2194},{"d":"2025-03-25","o":90.72,"h":90.94,"l":85.54,"c":85.75,"v":1171},{"d":"2025-03-26","o":88.34,"h":89.42,"l":81,"c":83.81,"v":1427},{"d":"2025-03-27","o":84.46,"h":85.97,"l":81.22,"c":83.16,"v":838},{"d":"2025-03-28","o":81.22,"h":81.43,"l":76.03,"c":79.7,"v":1235},{"d":"2025-03-31","o":77.76,"h":79.49,"l":71.93,"c":73.44,"v":1458},{"d":"2025-04-01","o":71.71,"h":78.62,"l":71.71,"c":76.25,"v":1018},{"d":"2025-04-02","o":73.01,"h":81.43,"l":73.01,"c":79.27,"v":867},{"d":"2025-04-03","o":77.11,"h":79.06,"l":71.28,"c":72.36,"v":2153},{"d":"2025-04-04","o":69.12,"h":77.98,"l":69.12,"c":72.36,"v":1065},{"d":"2025-04-07","o":69.12,"h":74.95,"l":63.07,"c":70.63,"v":2289},{"d":"2025-04-08","o":70.63,"h":72.79,"l":67.18,"c":67.39,"v":962},{"d":"2025-04-09","o":66.1,"h":72.36,"l":65.23,"c":71.93,"v":1543},{"d":"2025-04-10","o":71.93,"h":71.93,"l":68.04,"c":69.98,"v":905},{"d":"2025-04-11","o":69.12,"h":72.58,"l":69.12,"c":72.36,"v":849},{"d":"2025-04-14","o":72.36,"h":74.09,"l":70.2,"c":72.36,"v":867},{"d":"2025-04-15","o":75.6,"h":79.49,"l":67.82,"c":74.52,"v":1232},{"d":"2025-04-16","o":73.66,"h":75.6,"l":71.71,"c":74.3,"v":402},{"d":"2025-04-17","o":75.6,"h":75.6,"l":70.2,"c":75.38,"v":407},{"d":"2025-04-21","o":72.36,"h":76.9,"l":71.28,"c":71.28,"v":922},{"d":"2025-04-22","o":73.44,"h":78.62,"l":71.5,"c":74.74,"v":2087},{"d":"2025-04-23","o":79.49,"h":83.16,"l":75.82,"c":83.16,"v":2023},{"d":"2025-04-24","o":84.24,"h":90.94,"l":82.73,"c":90.72,"v":2309},{"d":"2025-04-25","o":90.72,"h":90.72,"l":83.59,"c":85.75,"v":2151},{"d":"2025-04-28","o":90.72,"h":90.72,"l":86.4,"c":87.48,"v":663},{"d":"2025-04-29","o":88.56,"h":97.2,"l":84.24,"c":95.26,"v":1548},{"d":"2025-04-30","o":87.48,"h":90.72,"l":75.82,"c":80.14,"v":2648},{"d":"2025-05-01","o":86.4,"h":90.5,"l":84.67,"c":85.97,"v":1291},{"d":"2025-05-02","o":87.26,"h":92.23,"l":85.97,"c":92.23,"v":938},{"d":"2025-05-05","o":90.72,"h":90.72,"l":86.62,"c":89.64,"v":376},{"d":"2025-05-06","o":88.56,"h":89.21,"l":84.24,"c":85.32,"v":594},{"d":"2025-05-07","o":85.97,"h":90.29,"l":82.08,"c":84.46,"v":680},{"d":"2025-05-08","o":84.24,"h":84.24,"l":77.76,"c":82.3,"v":3619},{"d":"2025-05-09","o":84.24,"h":84.24,"l":77.76,"c":78.84,"v":3250},{"d":"2025-05-12","o":84.46,"h":84.46,"l":76.46,"c":77.11,"v":3103},{"d":"2025-05-13","o":79.92,"h":84.24,"l":77.11,"c":82.73,"v":2380},{"d":"2025-05-14","o":82.08,"h":99.14,"l":82.08,"c":91.37,"v":4402},{"d":"2025-05-15","o":85.97,"h":91.15,"l":84.46,"c":87.48,"v":1181},{"d":"2025-05-16","o":86.4,"h":105.84,"l":86.4,"c":100.66,"v":6830},{"d":"2025-05-19","o":100.66,"h":100.66,"l":91.8,"c":97.63,"v":3161},{"d":"2025-05-20","o":96.77,"h":97.42,"l":90.72,"c":93.96,"v":1279},{"d":"2025-05-21","o":95.04,"h":99.14,"l":88.99,"c":92.45,"v":2269},{"d":"2025-05-22","o":95.04,"h":97.2,"l":90.72,"c":94.39,"v":2338},{"d":"2025-05-23","o":90.72,"h":96.55,"l":85.32,"c":93.31,"v":1574},{"d":"2025-05-27","o":93.1,"h":96.12,"l":86.4,"c":89.42,"v":2528},{"d":"2025-05-28","o":88.56,"h":92.23,"l":85.32,"c":89.86,"v":1395},{"d":"2025-05-29","o":87.48,"h":90.07,"l":32.4,"c":76.03,"v":3626},{"d":"2025-05-30","o":82.08,"h":82.3,"l":75.82,"c":78.84,"v":1508},{"d":"2025-06-02","o":81.43,"h":81.43,"l":73.44,"c":75.6,"v":1719},{"d":"2025-06-03","o":73.44,"h":81,"l":71.71,"c":79.7,"v":928},{"d":"2025-06-04","o":81.86,"h":87.91,"l":80.35,"c":85.1,"v":1091},{"d":"2025-06-05","o":88.56,"h":93.96,"l":83.38,"c":86.4,"v":3441},{"d":"2025-06-06","o":85.32,"h":92.66,"l":83.81,"c":90.5,"v":1569},{"d":"2025-06-09","o":88.56,"h":95.04,"l":85.97,"c":91.37,"v":1149},{"d":"2025-06-10","o":92.88,"h":92.88,"l":85.75,"c":87.7,"v":1109},{"d":"2025-06-11","o":87.7,"h":91.8,"l":84.24,"c":86.4,"v":1063},{"d":"2025-06-12","o":85.32,"h":87.05,"l":81.22,"c":81.22,"v":928},{"d":"2025-06-13","o":87.26,"h":87.26,"l":78.41,"c":81,"v":1374},{"d":"2025-06-16","o":84.24,"h":87.7,"l":79.92,"c":82.3,"v":1325},{"d":"2025-06-17","o":86.4,"h":88.56,"l":80.35,"c":81.43,"v":547},{"d":"2025-06-18","o":83.16,"h":86.62,"l":79.7,"c":82.08,"v":487},{"d":"2025-06-20","o":88.13,"h":88.13,"l":78.41,"c":79.49,"v":991},{"d":"2025-06-23","o":80.57,"h":82.08,"l":75.82,"c":78.41,"v":835},{"d":"2025-06-24","o":79.7,"h":80.78,"l":76.46,"c":78.62,"v":858},{"d":"2025-06-25","o":82.08,"h":83.81,"l":77.33,"c":77.76,"v":905},{"d":"2025-06-26","o":78.62,"h":79.92,"l":75.6,"c":76.46,"v":1263},{"d":"2025-06-27","o":77.76,"h":79.92,"l":75.82,"c":78.62,"v":611},{"d":"2025-06-30","o":44.28,"h":47.52,"l":38.88,"c":40.39,"v":107796},{"d":"2025-07-01","o":49.9,"h":96.12,"l":44.71,"c":79.49,"v":2074232},{"d":"2025-07-02","o":61.56,"h":69.77,"l":58.32,"c":63.5,"v":77657},{"d":"2025-07-03","o":63.5,"h":63.72,"l":52.92,"c":54.65,"v":27975},{"d":"2025-07-07","o":51.84,"h":68.04,"l":48.82,"c":56.59,"v":73725},{"d":"2025-07-08","o":63.72,"h":68.69,"l":61.56,"c":62.64,"v":69592},{"d":"2025-07-09","o":64.37,"h":64.37,"l":55.73,"c":57.46,"v":21557},{"d":"2025-07-10","o":60.48,"h":64.58,"l":51.84,"c":59.83,"v":45120},{"d":"2025-07-11","o":68.26,"h":77.33,"l":65.02,"c":65.45,"v":125592},{"d":"2025-07-14","o":66.74,"h":77.54,"l":64.58,"c":70.42,"v":69043},{"d":"2025-07-15","o":69.12,"h":71.28,"l":64.37,"c":66.74,"v":22065},{"d":"2025-07-16","o":66.53,"h":66.96,"l":60.7,"c":63.72,"v":17204},{"d":"2025-07-17","o":65.88,"h":90.72,"l":63.72,"c":86.4,"v":60423},{"d":"2025-07-18","o":88.56,"h":139.54,"l":83.16,"c":108.43,"v":312409},{"d":"2025-07-21","o":106.49,"h":118.58,"l":86.4,"c":87.05,"v":44420},{"d":"2025-07-22","o":90.07,"h":95.04,"l":82.08,"c":84.46,"v":19063},{"d":"2025-07-23","o":87.05,"h":90.5,"l":82.3,"c":82.3,"v":11852},{"d":"2025-07-24","o":82.08,"h":86.18,"l":79.49,"c":82.3,"v":8942},{"d":"2025-07-25","o":79.92,"h":81,"l":70.42,"c":74.09,"v":15722},{"d":"2025-07-28","o":78.41,"h":79.49,"l":70.42,"c":72.58,"v":7574},{"d":"2025-07-29","o":71.28,"h":76.68,"l":65.88,"c":67.82,"v":6562},{"d":"2025-07-30","o":66.96,"h":69.12,"l":60.7,"c":63.07,"v":7593},{"d":"2025-07-31","o":68.26,"h":73.01,"l":64.8,"c":67.18,"v":8078},{"d":"2025-08-01","o":66.96,"h":69.12,"l":61.13,"c":63.5,"v":6717},{"d":"2025-08-04","o":69.12,"h":70.85,"l":63.07,"c":66.1,"v":5773},{"d":"2025-08-05","o":66.31,"h":66.96,"l":62.86,"c":63.5,"v":2272},{"d":"2025-08-06","o":63.07,"h":65.66,"l":60.7,"c":65.45,"v":3414},{"d":"2025-08-07","o":66.96,"h":73.01,"l":64.15,"c":68.04,"v":7491},{"d":"2025-08-08","o":68.04,"h":70.2,"l":65.23,"c":69.34,"v":4415},{"d":"2025-08-11","o":71.28,"h":71.71,"l":65.23,"c":65.23,"v":5537},{"d":"2025-08-12","o":65.23,"h":73.44,"l":65.02,"c":73.22,"v":9952},{"d":"2025-08-13","o":71.28,"h":72.79,"l":65.45,"c":68.04,"v":5934},{"d":"2025-08-14","o":69.12,"h":69.12,"l":65.02,"c":65.02,"v":3641},{"d":"2025-08-15","o":66.96,"h":66.96,"l":64.8,"c":65.23,"v":3729},{"d":"2025-08-18","o":67.82,"h":69.12,"l":62.86,"c":64.8,"v":3418},{"d":"2025-08-19","o":66.74,"h":66.74,"l":60.7,"c":61.78,"v":2838},{"d":"2025-08-20","o":64.58,"h":64.58,"l":59.4,"c":60.7,"v":3843},{"d":"2025-08-21","o":59.18,"h":60.05,"l":56.38,"c":58.54,"v":4481},{"d":"2025-08-22","o":58.32,"h":63.07,"l":57.46,"c":62.21,"v":6050},{"d":"2025-08-25","o":60.48,"h":63.94,"l":59.83,"c":60.48,"v":4474},{"d":"2025-08-26","o":62.64,"h":62.64,"l":58.97,"c":60.48,"v":2515},{"d":"2025-08-27","o":60.48,"h":61.34,"l":58.32,"c":59.4,"v":3118},{"d":"2025-08-28","o":61.99,"h":61.99,"l":58.97,"c":60.91,"v":1655},{"d":"2025-08-29","o":60.91,"h":62.21,"l":57.24,"c":57.89,"v":2348},{"d":"2025-09-02","o":60.48,"h":60.48,"l":54.43,"c":55.94,"v":3707},{"d":"2025-09-03","o":57.02,"h":58.97,"l":54,"c":55.73,"v":2099},{"d":"2025-09-04","o":58.32,"h":59.18,"l":51.84,"c":53.14,"v":4375},{"d":"2025-09-05","o":56.16,"h":56.16,"l":51.84,"c":52.7,"v":3561},{"d":"2025-09-08","o":52.92,"h":55.51,"l":50.76,"c":51.19,"v":4133},{"d":"2025-09-09","o":53.57,"h":53.57,"l":50.76,"c":52.06,"v":2909},{"d":"2025-09-10","o":53.57,"h":54,"l":52.27,"c":54,"v":6067},{"d":"2025-09-11","o":54,"h":63.29,"l":54,"c":60.48,"v":10382},{"d":"2025-09-12","o":63.72,"h":63.72,"l":56.38,"c":58.54,"v":5062},{"d":"2025-09-15","o":55.08,"h":58.1,"l":55.08,"c":56.16,"v":4153},{"d":"2025-09-16","o":58.32,"h":58.32,"l":54.65,"c":55.73,"v":2433},{"d":"2025-09-17","o":52.92,"h":58.54,"l":52.92,"c":58.54,"v":34286},{"d":"2025-09-18","o":62.42,"h":62.42,"l":55.3,"c":57.67,"v":8232},{"d":"2025-09-19","o":58.32,"h":60.48,"l":56.59,"c":60.48,"v":6081},{"d":"2025-09-22","o":60.48,"h":60.7,"l":56.16,"c":60.05,"v":3943},{"d":"2025-09-23","o":60.48,"h":61.13,"l":58.32,"c":60.26,"v":4115},{"d":"2025-09-24","o":59.83,"h":60.26,"l":54,"c":57.24,"v":9002},{"d":"2025-09-25","o":57.24,"h":57.24,"l":55.3,"c":56.38,"v":3369},{"d":"2025-09-26","o":58.32,"h":58.32,"l":55.08,"c":56.16,"v":4050},{"d":"2025-09-29","o":56.16,"h":60.05,"l":55.94,"c":59.18,"v":7969},{"d":"2025-09-30","o":59.4,"h":59.83,"l":56.16,"c":56.59,"v":3207},{"d":"2025-10-01","o":58.32,"h":83.16,"l":57.24,"c":78.84,"v":160787},{"d":"2025-10-02","o":72.79,"h":77.76,"l":65.66,"c":73.01,"v":43513},{"d":"2025-10-03","o":75.17,"h":95.69,"l":73.01,"c":90.29,"v":57330},{"d":"2025-10-06","o":142.99,"h":205.2,"l":126.36,"c":176.26,"v":1324044},{"d":"2025-10-07","o":162,"h":167.83,"l":134.14,"c":149.26,"v":89368},{"d":"2025-10-08","o":153.14,"h":162,"l":138.24,"c":144.07,"v":38274},{"d":"2025-10-09","o":143.86,"h":153.36,"l":127.44,"c":131.76,"v":34478},{"d":"2025-10-10","o":133.92,"h":146.88,"l":115.13,"c":119.23,"v":30936},{"d":"2025-10-13","o":125.5,"h":140.4,"l":112.54,"c":134.35,"v":25978},{"d":"2025-10-14","o":125.93,"h":138.24,"l":119.23,"c":131.76,"v":23925},{"d":"2025-10-15","o":137.38,"h":140.4,"l":127.01,"c":129.6,"v":18344},{"d":"2025-10-16","o":129.17,"h":129.38,"l":104.98,"c":106.06,"v":16533},{"d":"2025-10-17","o":105.84,"h":111.24,"l":99.36,"c":101.3,"v":9737},{"d":"2025-10-20","o":103.68,"h":127.44,"l":102.38,"c":122.9,"v":10660},{"d":"2025-10-21","o":108.65,"h":115.13,"l":102.17,"c":104.76,"v":16723},{"d":"2025-10-22","o":103.46,"h":105.62,"l":94.39,"c":98.28,"v":10682},{"d":"2025-10-23","o":91.8,"h":106.06,"l":88.13,"c":102.38,"v":11606},{"d":"2025-10-24","o":101.52,"h":105.41,"l":97.2,"c":101.09,"v":10306},{"d":"2025-10-27","o":103.9,"h":112.1,"l":97.2,"c":97.85,"v":12561},{"d":"2025-10-28","o":106.92,"h":115.56,"l":99.79,"c":99.79,"v":18916},{"d":"2025-10-29","o":96.98,"h":96.98,"l":83.16,"c":84.89,"v":19215},{"d":"2025-10-30","o":86.62,"h":87.48,"l":75.6,"c":77.54,"v":12064},{"d":"2025-10-31","o":77.54,"h":82.08,"l":73.44,"c":79.7,"v":12969},{"d":"2025-11-03","o":81.65,"h":83.16,"l":73.66,"c":75.6,"v":11306},{"d":"2025-11-04","o":71.06,"h":73.01,"l":66.1,"c":69.55,"v":7273},{"d":"2025-11-05","o":69.12,"h":77.76,"l":69.12,"c":75.6,"v":7129},{"d":"2025-11-06","o":79.92,"h":81.22,"l":67.61,"c":68.26,"v":5726},{"d":"2025-11-07","o":66.96,"h":74.3,"l":61.13,"c":73.01,"v":11094},{"d":"2025-11-10","o":73.44,"h":76.68,"l":69.55,"c":72.58,"v":5592},{"d":"2025-11-11","o":70.2,"h":70.2,"l":64.8,"c":64.8,"v":4250},{"d":"2025-11-12","o":67.18,"h":69.98,"l":65.45,"c":69.55,"v":7633},{"d":"2025-11-13","o":68.47,"h":70.42,"l":59.4,"c":59.4,"v":7966},{"d":"2025-11-14","o":58.32,"h":61.99,"l":57.24,"c":57.46,"v":5466},{"d":"2025-11-17","o":58.32,"h":58.32,"l":52.06,"c":52.27,"v":5916},{"d":"2025-11-18","o":49.68,"h":54.65,"l":49.68,"c":52.27,"v":7095},{"d":"2025-11-19","o":51.62,"h":56.16,"l":49.9,"c":50.54,"v":5213},{"d":"2025-11-20","o":54,"h":55.94,"l":47.95,"c":49.9,"v":7133},{"d":"2025-11-21","o":49.68,"h":51.84,"l":45.79,"c":47.95,"v":6202},{"d":"2025-11-24","o":47.52,"h":57.24,"l":46.66,"c":53.78,"v":6834},{"d":"2025-11-25","o":52.92,"h":52.92,"l":47.3,"c":49.25,"v":5653},{"d":"2025-11-26","o":49.68,"h":57.67,"l":48.6,"c":52.49,"v":15308},{"d":"2025-11-28","o":57.02,"h":57.02,"l":49.68,"c":49.68,"v":7431},{"d":"2025-12-01","o":47.52,"h":47.95,"l":43.2,"c":45.36,"v":10719},{"d":"2025-12-02","o":46.44,"h":48.17,"l":44.28,"c":45.79,"v":6389},{"d":"2025-12-03","o":45.36,"h":46.01,"l":42.12,"c":43.85,"v":7152},{"d":"2025-12-04","o":43.2,"h":43.2,"l":40.39,"c":41.47,"v":14008},{"d":"2025-12-05","o":41.69,"h":42.55,"l":36.94,"c":38.88,"v":14059},{"d":"2025-12-08","o":39.1,"h":39.1,"l":35.21,"c":35.64,"v":11197},{"d":"2025-12-09","o":35.64,"h":42.55,"l":34.56,"c":40.61,"v":57722},{"d":"2025-12-10","o":39.31,"h":39.96,"l":32.83,"c":33.05,"v":27590},{"d":"2025-12-11","o":30.46,"h":31.32,"l":26.35,"c":30.67,"v":38989},{"d":"2025-12-12","o":27.71,"h":28.64,"l":6.24,"c":6.87,"v":2071000},{"d":"2025-12-15","o":5.9,"h":6.69,"l":5.01,"c":5.66,"v":494700},{"d":"2025-12-16","o":5.53,"h":6.1,"l":5.1,"c":5.73,"v":241700},{"d":"2025-12-17","o":5.41,"h":5.83,"l":4.53,"c":4.89,"v":341500},{"d":"2025-12-18","o":4.95,"h":6.79,"l":4.71,"c":4.85,"v":1568600},{"d":"2025-12-19","o":4.66,"h":5.05,"l":4.66,"c":4.77,"v":186500},{"d":"2025-12-22","o":4.77,"h":4.92,"l":4.15,"c":4.6,"v":241100},{"d":"2025-12-23","o":4.41,"h":4.42,"l":3.9,"c":4.01,"v":195700},{"d":"2025-12-24","o":3.83,"h":3.94,"l":3.57,"c":3.75,"v":123300},{"d":"2025-12-26","o":3.75,"h":3.75,"l":3.33,"c":3.38,"v":119200},{"d":"2025-12-29","o":3.36,"h":3.5,"l":3.28,"c":3.29,"v":110600},{"d":"2025-12-30","o":3.52,"h":3.86,"l":3.25,"c":3.78,"v":179000},{"d":"2025-12-31","o":3.66,"h":3.7,"l":3.34,"c":3.41,"v":156800},{"d":"2026-01-02","o":3.41,"h":3.8,"l":3.3,"c":3.69,"v":142300},{"d":"2026-01-05","o":3.85,"h":4.45,"l":3.85,"c":4.11,"v":272500},{"d":"2026-01-06","o":4.04,"h":4.16,"l":3.9,"c":4.04,"v":59600},{"d":"2026-01-07","o":4.13,"h":4.21,"l":4.03,"c":4.11,"v":33000},{"d":"2026-01-08","o":4.06,"h":4.26,"l":3.9,"c":4.15,"v":48800},{"d":"2026-01-09","o":4.2,"h":4.48,"l":4.12,"c":4.34,"v":68500},{"d":"2026-01-12","o":4.38,"h":5.39,"l":4.35,"c":5.26,"v":167000},{"d":"2026-01-13","o":5.3,"h":5.3,"l":4.6,"c":4.8,"v":162700},{"d":"2026-01-14","o":4.88,"h":5.15,"l":4.7,"c":4.7,"v":65900},{"d":"2026-01-15","o":4.72,"h":4.78,"l":4.5,"c":4.54,"v":42000},{"d":"2026-01-16","o":4.6,"h":4.8,"l":4.44,"c":4.7,"v":53600},{"d":"2026-01-20","o":4.55,"h":4.7,"l":4.45,"c":4.59,"v":38300},{"d":"2026-01-21","o":4.41,"h":4.56,"l":4.2,"c":4.32,"v":70600},{"d":"2026-01-22","o":4.39,"h":4.49,"l":4.25,"c":4.32,"v":42400},{"d":"2026-01-23","o":4.34,"h":4.51,"l":4.28,"c":4.37,"v":28400},{"d":"2026-01-26","o":4.3,"h":4.48,"l":4.14,"c":4.31,"v":35200},{"d":"2026-01-27","o":4.31,"h":4.38,"l":3.78,"c":3.87,"v":69300},{"d":"2026-01-28","o":3.91,"h":4.15,"l":3.88,"c":4.01,"v":34700},{"d":"2026-01-29","o":4.12,"h":4.13,"l":3.83,"c":3.88,"v":57700},{"d":"2026-01-30","o":3.81,"h":4.09,"l":3.7,"c":4.06,"v":61500},{"d":"2026-02-02","o":3.92,"h":3.92,"l":3.71,"c":3.75,"v":35900},{"d":"2026-02-03","o":3.78,"h":3.88,"l":3.5,"c":3.79,"v":50400},{"d":"2026-02-04","o":3.79,"h":3.83,"l":3.51,"c":3.71,"v":57800},{"d":"2026-02-05","o":3.57,"h":3.6,"l":2.88,"c":3.06,"v":74900},{"d":"2026-02-06","o":3.09,"h":3.46,"l":2.96,"c":3.38,"v":64600},{"d":"2026-02-09","o":3.34,"h":3.66,"l":3.1,"c":3.35,"v":33600},{"d":"2026-02-10","o":3.39,"h":3.39,"l":3.15,"c":3.23,"v":16500},{"d":"2026-02-11","o":3.31,"h":3.31,"l":2.65,"c":2.81,"v":40200},{"d":"2026-02-12","o":2.76,"h":2.93,"l":2.63,"c":2.66,"v":31000},{"d":"2026-02-13","o":2.64,"h":2.89,"l":2.63,"c":2.82,"v":14500},{"d":"2026-02-17","o":2.82,"h":2.9,"l":2.76,"c":2.89,"v":15800},{"d":"2026-02-18","o":2.93,"h":2.96,"l":2.83,"c":2.95,"v":14000},{"d":"2026-02-19","o":2.96,"h":2.99,"l":2.85,"c":2.98,"v":14200},{"d":"2026-02-20","o":2.97,"h":2.97,"l":2.82,"c":2.94,"v":14300},{"d":"2026-02-23","o":2.78,"h":2.9,"l":2.75,"c":2.83,"v":10000},{"d":"2026-02-24","o":2.76,"h":2.88,"l":2.76,"c":2.84,"v":9100},{"d":"2026-02-25","o":2.92,"h":2.95,"l":2.81,"c":2.94,"v":43600},{"d":"2026-02-26","o":2.92,"h":2.96,"l":2.82,"c":2.96,"v":14900},{"d":"2026-02-27","o":2.9,"h":2.94,"l":2.81,"c":2.86,"v":6900},{"d":"2026-03-02","o":2.93,"h":2.94,"l":2.84,"c":2.93,"v":9800},{"d":"2026-03-03","o":2.98,"h":2.98,"l":2.82,"c":2.95,"v":14000},{"d":"2026-03-04","o":2.9,"h":3.1,"l":2.83,"c":3.1,"v":50200},{"d":"2026-03-05","o":3.03,"h":3.08,"l":2.85,"c":2.97,"v":19600},{"d":"2026-03-06","o":2.89,"h":2.95,"l":2.85,"c":2.92,"v":8500},{"d":"2026-03-09","o":2.81,"h":3.05,"l":2.79,"c":3.05,"v":8100},{"d":"2026-03-10","o":2.99,"h":3.15,"l":2.95,"c":3.01,"v":25500},{"d":"2026-03-11","o":3.02,"h":3.04,"l":2.9,"c":2.98,"v":7200},{"d":"2026-03-12","o":2.98,"h":3.1,"l":2.85,"c":2.87,"v":17600},{"d":"2026-03-13","o":2.97,"h":3,"l":2.83,"c":2.94,"v":9800},{"d":"2026-03-16","o":3.06,"h":3.06,"l":2.91,"c":3.03,"v":14600},{"d":"2026-03-17","o":3.1,"h":3.1,"l":2.92,"c":3.01,"v":23800},{"d":"2026-03-18","o":2.91,"h":2.96,"l":2.88,"c":2.89,"v":6500},{"d":"2026-03-19","o":2.85,"h":2.91,"l":2.81,"c":2.89,"v":10800},{"d":"2026-03-20","o":2.87,"h":2.91,"l":2.87,"c":2.91,"v":6900},{"d":"2026-03-23","o":2.97,"h":2.99,"l":2.82,"c":2.94,"v":12100},{"d":"2026-03-24","o":2.91,"h":3.1,"l":2.9,"c":3.06,"v":17800},{"d":"2026-03-25","o":3.02,"h":3.06,"l":2.92,"c":2.96,"v":14700},{"d":"2026-03-26","o":2.94,"h":3,"l":2.91,"c":3,"v":6700},{"d":"2026-03-27","o":2.99,"h":3,"l":2.88,"c":3,"v":10900},{"d":"2026-03-30","o":3.05,"h":3.09,"l":2.85,"c":2.91,"v":21200},{"d":"2026-03-31","o":2.87,"h":2.97,"l":2.84,"c":2.87,"v":24581},{"d":"2026-04-01","o":2.84,"h":3,"l":2.77,"c":2.78,"v":24094},{"d":"2026-04-02","o":2.75,"h":2.82,"l":2.65,"c":2.78,"v":23825},{"d":"2026-04-06","o":2.81,"h":2.93,"l":2.78,"c":2.84,"v":9817},{"d":"2026-04-07","o":2.88,"h":2.88,"l":2.7,"c":2.74,"v":15760},{"d":"2026-04-08","o":2.83,"h":2.84,"l":2.78,"c":2.83,"v":20909},{"d":"2026-04-09","o":2.91,"h":2.95,"l":2.83,"c":2.92,"v":17337},{"d":"2026-04-10","o":2.84,"h":2.93,"l":2.82,"c":2.89,"v":8965},{"d":"2026-04-13","o":2.92,"h":2.95,"l":2.86,"c":2.93,"v":6722},{"d":"2026-04-14","o":2.98,"h":3,"l":2.91,"c":3,"v":26349},{"d":"2026-04-15","o":2.9,"h":3,"l":2.9,"c":2.93,"v":19218},{"d":"2026-04-16","o":3,"h":3,"l":2.9,"c":2.93,"v":16903},{"d":"2026-04-17","o":2.95,"h":3.1,"l":2.9,"c":2.95,"v":101082},{"d":"2026-04-20","o":2.95,"h":3.3,"l":2.85,"c":3.1,"v":53582},{"d":"2026-04-21","o":3.3,"h":3.3,"l":3.11,"c":3.18,"v":28136},{"d":"2026-04-22","o":3.19,"h":3.45,"l":3.02,"c":3.45,"v":44715},{"d":"2026-04-23","o":3.93,"h":4.11,"l":3.45,"c":4.02,"v":94683},{"d":"2026-04-24","o":3.95,"h":4.02,"l":3.55,"c":3.63,"v":24728},{"d":"2026-04-27","o":3.7,"h":3.7,"l":3.5,"c":3.61,"v":12613},{"d":"2026-04-28","o":3.69,"h":3.69,"l":3.33,"c":3.34,"v":14827},{"d":"2026-04-29","o":3.35,"h":3.35,"l":3.04,"c":3.07,"v":25424},{"d":"2026-04-30","o":3.04,"h":3.11,"l":2.97,"c":3.04,"v":22733},{"d":"2026-05-01","o":3.24,"h":3.36,"l":3.11,"c":3.26,"v":26901},{"d":"2026-05-04","o":3.3,"h":3.6,"l":3.21,"c":3.6,"v":97343},{"d":"2026-05-05","o":3.7,"h":3.9,"l":3.52,"c":3.69,"v":95597},{"d":"2026-05-06","o":3.75,"h":3.8,"l":3.64,"c":3.79,"v":21062},{"d":"2026-05-07","o":3.66,"h":3.66,"l":3.53,"c":3.54,"v":20500},{"d":"2026-05-08","o":3.52,"h":3.67,"l":3.35,"c":3.63,"v":17744},{"d":"2026-05-11","o":3.63,"h":4.23,"l":3.63,"c":4.17,"v":87736},{"d":"2026-05-12","o":4.08,"h":4.2,"l":3.84,"c":3.95,"v":27597},{"d":"2026-05-13","o":4.04,"h":4.04,"l":3.74,"c":3.77,"v":9469},{"d":"2026-05-14","o":4.03,"h":4.1,"l":3.78,"c":4.1,"v":18192},{"d":"2026-05-15","o":4.02,"h":4.32,"l":3.98,"c":4.19,"v":35582},{"d":"2026-05-18","o":4.07,"h":4.2,"l":3.88,"c":3.89,"v":28753},{"d":"2026-05-19","o":3.92,"h":4.1,"l":3.77,"c":3.88,"v":28436}]