[{"d":"2022-02-07","o":675000000,"h":731249984,"l":483750016,"c":497249984,"v":0},{"d":"2022-02-08","o":810000000,"h":945000000,"l":573750016,"c":589500032,"v":0},{"d":"2022-02-09","o":562499968,"h":565425024,"l":461249984,"c":483750016,"v":0},{"d":"2022-02-10","o":598499968,"h":859500032,"l":596249984,"c":690750016,"v":0},{"d":"2022-02-11","o":681750016,"h":681750016,"l":564750016,"c":632249984,"v":0},{"d":"2022-02-14","o":596249984,"h":652499968,"l":564750016,"c":632249984,"v":0},{"d":"2022-02-15","o":598499968,"h":600750016,"l":528750016,"c":555750016,"v":0},{"d":"2022-02-16","o":562499968,"h":576000000,"l":477000000,"c":495000000,"v":0},{"d":"2022-02-17","o":483750016,"h":508500000,"l":434249984,"c":443249984,"v":0},{"d":"2022-02-18","o":434249984,"h":450000000,"l":382500000,"c":388575008,"v":0},{"d":"2022-02-22","o":357750016,"h":382500000,"l":342000000,"c":353249984,"v":0},{"d":"2022-02-23","o":339750016,"h":366750016,"l":326249984,"c":333000000,"v":0},{"d":"2022-02-24","o":288000000,"h":324000000,"l":281249984,"c":315000000,"v":0},{"d":"2022-02-25","o":315000000,"h":315000000,"l":290249984,"c":299249984,"v":0},{"d":"2022-02-28","o":290249984,"h":315000000,"l":279000000,"c":299249984,"v":0},{"d":"2022-03-01","o":369000000,"h":400500000,"l":319500000,"c":355500000,"v":0},{"d":"2022-03-02","o":319500000,"h":348750016,"l":315000000,"c":346500000,"v":0},{"d":"2022-03-03","o":324000000,"h":344249984,"l":324000000,"c":342000000,"v":0},{"d":"2022-03-04","o":333000000,"h":371249984,"l":321750016,"c":353249984,"v":0},{"d":"2022-03-07","o":337500000,"h":337500000,"l":292500000,"c":297000000,"v":0},{"d":"2022-03-08","o":279000000,"h":288000000,"l":254250000,"c":258750000,"v":0},{"d":"2022-03-09","o":319500000,"h":378000000,"l":288000000,"c":360000000,"v":0},{"d":"2022-03-10","o":333000000,"h":337500000,"l":304875008,"c":308249984,"v":0},{"d":"2022-03-11","o":288000000,"h":348750016,"l":281249984,"c":335249984,"v":0},{"d":"2022-03-14","o":324000000,"h":339750016,"l":301500000,"c":326249984,"v":0},{"d":"2022-03-15","o":337500000,"h":337500000,"l":307124992,"c":324000000,"v":0},{"d":"2022-03-16","o":344249984,"h":571500032,"l":337500000,"c":380249984,"v":0},{"d":"2022-03-17","o":346500000,"h":375750016,"l":310500000,"c":364500000,"v":0},{"d":"2022-03-18","o":339750016,"h":353249984,"l":326249984,"c":326249984,"v":0},{"d":"2022-03-21","o":315000000,"h":378000000,"l":315000000,"c":362249984,"v":0},{"d":"2022-03-22","o":348750016,"h":375750016,"l":333000000,"c":366750016,"v":0},{"d":"2022-03-23","o":360000000,"h":373500000,"l":351000000,"c":362249984,"v":0},{"d":"2022-03-24","o":360000000,"h":364500000,"l":346500000,"c":346500000,"v":0},{"d":"2022-03-25","o":348750016,"h":354824992,"l":328500000,"c":342000000,"v":0},{"d":"2022-03-28","o":330750016,"h":360000000,"l":328500000,"c":346500000,"v":0},{"d":"2022-03-29","o":351000000,"h":407249984,"l":342000000,"c":393750016,"v":0},{"d":"2022-03-30","o":418500000,"h":438524992,"l":373500000,"c":382500000,"v":0},{"d":"2022-03-31","o":366750016,"h":436500000,"l":366750016,"c":405000000,"v":0},{"d":"2022-04-01","o":405000000,"h":472500000,"l":380249984,"c":463500000,"v":0},{"d":"2022-04-04","o":468000000,"h":533249984,"l":463500000,"c":472500000,"v":0},{"d":"2022-04-05","o":447750016,"h":459000000,"l":418500000,"c":450000000,"v":0},{"d":"2022-04-06","o":434249984,"h":506249984,"l":420750016,"c":477000000,"v":0},{"d":"2022-04-07","o":477000000,"h":480375008,"l":402750016,"c":427500000,"v":0},{"d":"2022-04-08","o":441000000,"h":441000000,"l":402750016,"c":420750016,"v":0},{"d":"2022-04-11","o":402750016,"h":405224992,"l":362249984,"c":373500000,"v":0},{"d":"2022-04-12","o":366750016,"h":414000000,"l":362249984,"c":398249984,"v":0},{"d":"2022-04-13","o":396000000,"h":407249984,"l":378000000,"c":393750016,"v":0},{"d":"2022-04-14","o":382500000,"h":398024992,"l":315000000,"c":330750016,"v":0},{"d":"2022-04-18","o":310500000,"h":317249984,"l":294750016,"c":299249984,"v":0},{"d":"2022-04-19","o":299249984,"h":310500000,"l":285750016,"c":299249984,"v":0},{"d":"2022-04-20","o":308249984,"h":308924992,"l":281249984,"c":297000000,"v":0},{"d":"2022-04-21","o":299249984,"h":303524992,"l":281249984,"c":290249984,"v":0},{"d":"2022-04-22","o":285750016,"h":301500000,"l":261000000,"c":272249984,"v":0},{"d":"2022-04-25","o":263700000,"h":281249984,"l":254250000,"c":256500000,"v":0},{"d":"2022-04-26","o":272249984,"h":272249984,"l":247500000,"c":256500000,"v":0},{"d":"2022-04-27","o":258750000,"h":279000000,"l":252000000,"c":267750000,"v":0},{"d":"2022-04-28","o":270000000,"h":288000000,"l":270000000,"c":270000000,"v":0},{"d":"2022-04-29","o":270000000,"h":281249984,"l":265500000,"c":270000000,"v":0},{"d":"2022-05-02","o":263250000,"h":297000000,"l":261000000,"c":281249984,"v":0},{"d":"2022-05-03","o":285750016,"h":310500000,"l":245250000,"c":283500000,"v":0},{"d":"2022-05-04","o":288000000,"h":326249984,"l":267750000,"c":310500000,"v":0},{"d":"2022-05-05","o":306000000,"h":319500000,"l":276750016,"c":281249984,"v":0},{"d":"2022-05-06","o":278775008,"h":299249984,"l":256500000,"c":267750000,"v":0},{"d":"2022-05-09","o":258750000,"h":263250000,"l":227250000,"c":229500000,"v":0},{"d":"2022-05-10","o":220050000,"h":261000000,"l":207000000,"c":220050000,"v":0},{"d":"2022-05-11","o":204750000,"h":213750000,"l":178424992,"c":179775008,"v":0},{"d":"2022-05-12","o":174375008,"h":177750000,"l":166500000,"c":168750000,"v":0},{"d":"2022-05-13","o":171000000,"h":198000000,"l":169875008,"c":187200000,"v":0},{"d":"2022-05-16","o":186750000,"h":189000000,"l":174375008,"c":182924992,"v":0},{"d":"2022-05-17","o":168075008,"h":168750000,"l":153000000,"c":154124992,"v":0},{"d":"2022-05-18","o":160424992,"h":160424992,"l":139500000,"c":146250000,"v":0},{"d":"2022-05-19","o":145124992,"h":155250000,"l":135000000,"c":155250000,"v":0},{"d":"2022-05-20","o":151875008,"h":161775008,"l":146250000,"c":153000000,"v":0},{"d":"2022-05-23","o":148500000,"h":162900000,"l":148500000,"c":162000000,"v":0},{"d":"2022-05-24","o":164250000,"h":164250000,"l":148500000,"c":155250000,"v":0},{"d":"2022-05-25","o":151200000,"h":168524992,"l":151200000,"c":164250000,"v":0},{"d":"2022-05-26","o":150750000,"h":164250000,"l":148500000,"c":162000000,"v":0},{"d":"2022-05-27","o":159750000,"h":164250000,"l":148724992,"c":153224992,"v":0},{"d":"2022-05-31","o":171000000,"h":171000000,"l":150750000,"c":159750000,"v":0},{"d":"2022-06-01","o":168524992,"h":168524992,"l":149624992,"c":159300000,"v":0},{"d":"2022-06-02","o":161775008,"h":166275008,"l":155250000,"c":166275008,"v":0},{"d":"2022-06-03","o":161550000,"h":168300000,"l":155250000,"c":166275008,"v":0},{"d":"2022-06-06","o":166500000,"h":178424992,"l":155700000,"c":173250000,"v":0},{"d":"2022-06-07","o":173024992,"h":189450000,"l":170550000,"c":185624992,"v":0},{"d":"2022-06-08","o":180675008,"h":189000000,"l":177750000,"c":180000000,"v":0},{"d":"2022-06-09","o":180000000,"h":191250000,"l":171000000,"c":171000000,"v":0},{"d":"2022-06-10","o":177750000,"h":178875008,"l":168750000,"c":171000000,"v":0},{"d":"2022-06-13","o":168524992,"h":168524992,"l":155250000,"c":159750000,"v":0},{"d":"2022-06-14","o":154800000,"h":175500000,"l":153000000,"c":155475008,"v":0},{"d":"2022-06-15","o":155250000,"h":171000000,"l":155250000,"c":155924992,"v":0},{"d":"2022-06-16","o":157500000,"h":173250000,"l":149624992,"c":164250000,"v":0},{"d":"2022-06-17","o":164475008,"h":171000000,"l":148500000,"c":162224992,"v":0},{"d":"2022-06-21","o":162675008,"h":174375008,"l":162675008,"c":171000000,"v":0},{"d":"2022-06-22","o":180000000,"h":180000000,"l":165375008,"c":166500000,"v":0},{"d":"2022-06-23","o":160200000,"h":190800000,"l":160200000,"c":183150000,"v":0},{"d":"2022-06-24","o":191250000,"h":191250000,"l":181800000,"c":184950000,"v":0},{"d":"2022-06-27","o":179775008,"h":182250000,"l":173250000,"c":180000000,"v":0},{"d":"2022-06-28","o":186750000,"h":186750000,"l":175050000,"c":176624992,"v":0},{"d":"2022-06-29","o":176624992,"h":182250000,"l":176624992,"c":182250000,"v":0},{"d":"2022-06-30","o":178875008,"h":180000000,"l":170550000,"c":180000000,"v":0},{"d":"2022-07-01","o":177750000,"h":177750000,"l":164250000,"c":171000000,"v":0},{"d":"2022-07-05","o":164250000,"h":180000000,"l":164250000,"c":170100000,"v":0},{"d":"2022-07-06","o":168750000,"h":177750000,"l":157724992,"c":168750000,"v":0},{"d":"2022-07-07","o":303750016,"h":346500000,"l":245250000,"c":267750000,"v":0},{"d":"2022-07-08","o":225000000,"h":279000000,"l":220500000,"c":254250000,"v":0},{"d":"2022-07-11","o":258750000,"h":269100000,"l":238500000,"c":265500000,"v":0},{"d":"2022-07-12","o":265500000,"h":281249984,"l":254250000,"c":279000000,"v":0},{"d":"2022-07-13","o":279000000,"h":279000000,"l":213750000,"c":218250000,"v":0},{"d":"2022-07-14","o":202500000,"h":211500000,"l":191250000,"c":200250000,"v":0},{"d":"2022-07-15","o":191250000,"h":245250000,"l":191250000,"c":238500000,"v":0},{"d":"2022-07-18","o":243000000,"h":245250000,"l":216000000,"c":223650000,"v":0},{"d":"2022-07-19","o":209250000,"h":221175008,"l":202500000,"c":216000000,"v":0},{"d":"2022-07-20","o":213750000,"h":225000000,"l":193500000,"c":221624992,"v":0},{"d":"2022-07-21","o":213750000,"h":231750000,"l":213750000,"c":225000000,"v":0},{"d":"2022-07-22","o":229500000,"h":229500000,"l":213750000,"c":220500000,"v":0},{"d":"2022-07-25","o":214875008,"h":220500000,"l":202500000,"c":210824992,"v":0},{"d":"2022-07-26","o":204300000,"h":204300000,"l":182024992,"c":191250000,"v":0},{"d":"2022-07-27","o":191250000,"h":201375008,"l":182475008,"c":190124992,"v":0},{"d":"2022-07-28","o":186750000,"h":190800000,"l":175500000,"c":179550000,"v":0},{"d":"2022-07-29","o":175950000,"h":178650000,"l":168975008,"c":170100000,"v":0},{"d":"2022-08-01","o":164024992,"h":164024992,"l":118125000,"c":132975000,"v":0},{"d":"2022-08-02","o":128925000,"h":151875008,"l":128925000,"c":141524992,"v":0},{"d":"2022-08-03","o":136124992,"h":301500000,"l":136124992,"c":225000000,"v":0},{"d":"2022-08-04","o":215550000,"h":220500000,"l":191250000,"c":195300000,"v":0},{"d":"2022-08-05","o":190575008,"h":190575008,"l":158175008,"c":162000000,"v":0},{"d":"2022-08-08","o":168975008,"h":175050000,"l":162675008,"c":171000000,"v":0},{"d":"2022-08-09","o":173475008,"h":177300000,"l":164250000,"c":177300000,"v":0},{"d":"2022-08-10","o":172350000,"h":176850000,"l":163124992,"c":164924992,"v":0},{"d":"2022-08-11","o":164250000,"h":176400000,"l":155475008,"c":159524992,"v":0},{"d":"2022-08-12","o":169424992,"h":169424992,"l":155250000,"c":155924992,"v":0},{"d":"2022-08-15","o":156824992,"h":156824992,"l":137924992,"c":148950000,"v":0},{"d":"2022-08-16","o":148500000,"h":173024992,"l":144450000,"c":150750000,"v":0},{"d":"2022-08-17","o":158175008,"h":160200000,"l":141975008,"c":150750000,"v":0},{"d":"2022-08-18","o":147824992,"h":155475008,"l":140850000,"c":143550000,"v":0},{"d":"2022-08-19","o":144000000,"h":152550000,"l":132750000,"c":138375008,"v":0},{"d":"2022-08-22","o":138375008,"h":146024992,"l":123975000,"c":137250000,"v":0},{"d":"2022-08-23","o":137250000,"h":141750000,"l":132075000,"c":137250000,"v":0},{"d":"2022-08-24","o":135675008,"h":143550000,"l":135000000,"c":139724992,"v":0},{"d":"2022-08-25","o":139500000,"h":144000000,"l":133875000,"c":134100000,"v":0},{"d":"2022-08-26","o":134550000,"h":140400000,"l":131625000,"c":132750000,"v":0},{"d":"2022-08-29","o":131625000,"h":135675008,"l":124875000,"c":131175000,"v":0},{"d":"2022-08-30","o":129150000,"h":131175000,"l":123750000,"c":124200000,"v":0},{"d":"2022-08-31","o":123750000,"h":144000000,"l":123750000,"c":136800000,"v":0},{"d":"2022-09-01","o":141750000,"h":144000000,"l":125100000,"c":129150000,"v":0},{"d":"2022-09-02","o":130500000,"h":135224992,"l":126000000,"c":126675000,"v":0},{"d":"2022-09-06","o":130500000,"h":135000000,"l":124650000,"c":131400000,"v":0},{"d":"2022-09-07","o":126225000,"h":138824992,"l":123750000,"c":126000000,"v":0},{"d":"2022-09-08","o":126000000,"h":132750000,"l":119250000,"c":126000000,"v":0},{"d":"2022-09-09","o":126225000,"h":130500000,"l":118800000,"c":127125000,"v":0},{"d":"2022-09-12","o":135000000,"h":168975008,"l":126000000,"c":149624992,"v":0},{"d":"2022-09-13","o":185624992,"h":195750000,"l":139950000,"c":146250000,"v":0},{"d":"2022-09-14","o":163800000,"h":168075008,"l":128250000,"c":136124992,"v":0},{"d":"2022-09-15","o":149850000,"h":153000000,"l":116100000,"c":117000000,"v":0},{"d":"2022-09-16","o":116325000,"h":120375000,"l":105750000,"c":108000000,"v":0},{"d":"2022-09-19","o":105750000,"h":105750000,"l":90000000,"c":101250000,"v":0},{"d":"2022-09-20","o":101250000,"h":103950000,"l":90000000,"c":103500000,"v":0},{"d":"2022-09-21","o":101250000,"h":105300000,"l":90000000,"c":101025000,"v":0},{"d":"2022-09-22","o":94950000,"h":99000000,"l":83250000,"c":87975000,"v":0},{"d":"2022-09-23","o":89775000,"h":90000000,"l":78750000,"c":78750000,"v":0},{"d":"2022-09-26","o":79200000,"h":96750000,"l":78975000,"c":84600000,"v":0},{"d":"2022-09-27","o":83925000,"h":83925000,"l":75600000,"c":76500000,"v":0},{"d":"2022-09-28","o":76050000,"h":82575000,"l":69975000,"c":80775000,"v":0},{"d":"2022-09-29","o":78300000,"h":81000000,"l":73125000,"c":74700000,"v":0},{"d":"2022-09-30","o":77625000,"h":80550000,"l":73800000,"c":74475000,"v":0},{"d":"2022-10-03","o":76275000,"h":96300000,"l":70875000,"c":81000000,"v":0},{"d":"2022-10-04","o":77175000,"h":99000000,"l":74475000,"c":96525000,"v":0},{"d":"2022-10-05","o":114750000,"h":122850000,"l":99000000,"c":112500000,"v":0},{"d":"2022-10-06","o":99000000,"h":101250000,"l":63000000,"c":83250000,"v":0},{"d":"2022-10-07","o":87750000,"h":87750000,"l":71550000,"c":78525000,"v":0},{"d":"2022-10-10","o":74250000,"h":78075000,"l":65250000,"c":68625000,"v":0},{"d":"2022-10-11","o":64125000,"h":68625000,"l":55125000,"c":64575000,"v":0},{"d":"2022-10-12","o":63000000,"h":67500000,"l":58500000,"c":63225000,"v":0},{"d":"2022-10-13","o":56250000,"h":64800000,"l":56250000,"c":58500000,"v":0},{"d":"2022-10-14","o":58950000,"h":60750000,"l":53550000,"c":54450000,"v":0},{"d":"2022-10-17","o":56250000,"h":72000000,"l":54450000,"c":65925000,"v":0},{"d":"2022-10-18","o":67500000,"h":67500000,"l":54000000,"c":57375000,"v":0},{"d":"2022-10-19","o":60525000,"h":63000000,"l":52200000,"c":61875000,"v":0},{"d":"2022-10-20","o":89100000,"h":92250000,"l":63000000,"c":65250000,"v":0},{"d":"2022-10-21","o":66150000,"h":67500000,"l":59625000,"c":61200000,"v":0},{"d":"2022-10-24","o":62775000,"h":75150000,"l":51750000,"c":67950000,"v":0},{"d":"2022-10-25","o":67500000,"h":70875000,"l":60975000,"c":65250000,"v":0},{"d":"2022-10-26","o":63000000,"h":63000000,"l":56250000,"c":59175000,"v":0},{"d":"2022-10-27","o":60300000,"h":61875000,"l":57375000,"c":59850000,"v":0},{"d":"2022-10-28","o":61650000,"h":61650000,"l":56475000,"c":58275000,"v":0},{"d":"2022-10-31","o":56475000,"h":60300000,"l":56475000,"c":58275000,"v":0},{"d":"2022-11-01","o":58725000,"h":60300000,"l":56250000,"c":59625000,"v":0},{"d":"2022-11-02","o":58500000,"h":66150000,"l":56250000,"c":62100000,"v":0},{"d":"2022-11-03","o":63000000,"h":71550000,"l":63000000,"c":67275000,"v":0},{"d":"2022-11-04","o":72000000,"h":77400000,"l":67275000,"c":72000000,"v":0},{"d":"2022-11-07","o":73800000,"h":76275000,"l":70650000,"c":75375000,"v":0},{"d":"2022-11-08","o":74250000,"h":74250000,"l":57375000,"c":65250000,"v":0},{"d":"2022-11-09","o":64350000,"h":66150000,"l":58725000,"c":63000000,"v":0},{"d":"2022-11-10","o":63000000,"h":70650000,"l":63000000,"c":69300000,"v":0},{"d":"2022-11-11","o":72000000,"h":72000000,"l":67725000,"c":70875000,"v":0},{"d":"2022-11-14","o":71100000,"h":77850000,"l":66600000,"c":73350000,"v":0},{"d":"2022-11-15","o":69750000,"h":78750000,"l":59625000,"c":65250000,"v":0},{"d":"2022-11-16","o":64125000,"h":64350000,"l":56250000,"c":58050000,"v":0},{"d":"2022-11-17","o":58500000,"h":59625000,"l":56250000,"c":58725000,"v":0},{"d":"2022-11-18","o":58500000,"h":60300000,"l":56925000,"c":59175000,"v":0},{"d":"2022-11-21","o":59175000,"h":59175000,"l":49500000,"c":52425000,"v":0},{"d":"2022-11-22","o":52425000,"h":55575000,"l":51750000,"c":52650000,"v":0},{"d":"2022-11-23","o":51525000,"h":54900000,"l":51525000,"c":54000000,"v":0},{"d":"2022-11-25","o":52425000,"h":60300000,"l":50625000,"c":58500000,"v":0},{"d":"2022-11-28","o":60300000,"h":72000000,"l":60300000,"c":69075000,"v":0},{"d":"2022-11-29","o":69525000,"h":72000000,"l":58500000,"c":65250000,"v":0},{"d":"2022-11-30","o":60300000,"h":61875000,"l":54900000,"c":55125000,"v":0},{"d":"2022-12-01","o":54000000,"h":58050000,"l":51975000,"c":55350000,"v":0},{"d":"2022-12-02","o":53775000,"h":56250000,"l":53100000,"c":54000000,"v":0},{"d":"2022-12-05","o":54000000,"h":57375000,"l":52875000,"c":54900000,"v":0},{"d":"2022-12-06","o":54450000,"h":56250000,"l":54000000,"c":54675000,"v":0},{"d":"2022-12-07","o":54000000,"h":54675000,"l":51750000,"c":53550000,"v":0},{"d":"2022-12-08","o":52650000,"h":54000000,"l":45000000,"c":51525000,"v":0},{"d":"2022-12-09","o":51300000,"h":51750000,"l":45000000,"c":46125000,"v":0},{"d":"2022-12-12","o":47025000,"h":47025000,"l":40500000,"c":42525000,"v":0},{"d":"2022-12-13","o":43875000,"h":48150000,"l":42975000,"c":43200000,"v":0},{"d":"2022-12-14","o":45000000,"h":48375000,"l":43650000,"c":46125000,"v":0},{"d":"2022-12-15","o":44775000,"h":47700000,"l":41850000,"c":46350000,"v":0},{"d":"2022-12-16","o":47250000,"h":47250000,"l":41175000,"c":43875000,"v":0},{"d":"2022-12-19","o":43875000,"h":45000000,"l":36225000,"c":40500000,"v":0},{"d":"2022-12-20","o":39375000,"h":39375000,"l":36000000,"c":36000000,"v":0},{"d":"2022-12-21","o":38025000,"h":39825000,"l":34875000,"c":38250000,"v":0},{"d":"2022-12-22","o":37125000,"h":38925000,"l":34875000,"c":36900000,"v":0},{"d":"2022-12-23","o":38250000,"h":49500000,"l":36000000,"c":41625000,"v":0},{"d":"2022-12-27","o":42750000,"h":47250000,"l":36225000,"c":45000000,"v":0},{"d":"2022-12-28","o":44325000,"h":44325000,"l":37575000,"c":41625000,"v":0},{"d":"2022-12-29","o":41850000,"h":45000000,"l":40050000,"c":42750000,"v":0},{"d":"2022-12-30","o":43650000,"h":44550000,"l":40500000,"c":43425000,"v":0},{"d":"2023-01-03","o":42525000,"h":45000000,"l":38700000,"c":41625000,"v":0},{"d":"2023-01-04","o":43200000,"h":49725000,"l":41625000,"c":49500000,"v":0},{"d":"2023-01-05","o":44775000,"h":56025000,"l":44100000,"c":53550000,"v":0},{"d":"2023-01-06","o":56250000,"h":56250000,"l":45000000,"c":49050000,"v":0},{"d":"2023-01-09","o":51750000,"h":54000000,"l":47475000,"c":48825000,"v":0},{"d":"2023-01-10","o":51750000,"h":52875000,"l":47250000,"c":50850000,"v":0},{"d":"2023-01-11","o":54000000,"h":57600000,"l":51750000,"c":51975000,"v":0},{"d":"2023-01-12","o":54000000,"h":55575000,"l":47250000,"c":51300000,"v":0},{"d":"2023-01-13","o":51525000,"h":52200000,"l":47475000,"c":51750000,"v":0},{"d":"2023-01-17","o":49500000,"h":51750000,"l":47250000,"c":49950000,"v":0},{"d":"2023-01-18","o":51750000,"h":52425000,"l":45000000,"c":48825000,"v":0},{"d":"2023-01-19","o":47250000,"h":48150000,"l":39375000,"c":43425000,"v":0},{"d":"2023-01-20","o":45675000,"h":47250000,"l":43200000,"c":46575000,"v":0},{"d":"2023-01-23","o":49050000,"h":49050000,"l":45000000,"c":47025000,"v":0},{"d":"2023-01-24","o":46575000,"h":47925000,"l":45000000,"c":46125000,"v":0},{"d":"2023-01-25","o":47250000,"h":54675000,"l":47250000,"c":54000000,"v":0},{"d":"2023-01-26","o":60750000,"h":68625000,"l":51750000,"c":57150000,"v":0},{"d":"2023-01-27","o":53775000,"h":53775000,"l":47250000,"c":49725000,"v":0},{"d":"2023-01-30","o":51075000,"h":54000000,"l":49725000,"c":51975000,"v":0},{"d":"2023-01-31","o":50400000,"h":52425000,"l":48150000,"c":49500000,"v":0},{"d":"2023-02-01","o":50625000,"h":50625000,"l":45000000,"c":47025000,"v":0},{"d":"2023-02-02","o":47700000,"h":51975000,"l":47700000,"c":51300000,"v":0},{"d":"2023-02-03","o":49725000,"h":56025000,"l":48375000,"c":52875000,"v":0},{"d":"2023-02-06","o":54000000,"h":57150000,"l":52875000,"c":55350000,"v":0},{"d":"2023-02-07","o":54225000,"h":55350000,"l":49950000,"c":51525000,"v":0},{"d":"2023-02-08","o":51300000,"h":54000000,"l":48375000,"c":49725000,"v":0},{"d":"2023-02-09","o":50175000,"h":52200000,"l":48375000,"c":50175000,"v":0},{"d":"2023-02-10","o":49500000,"h":51975000,"l":48375000,"c":50625000,"v":0},{"d":"2023-02-13","o":52425000,"h":52425000,"l":48375000,"c":50625000,"v":0},{"d":"2023-02-14","o":51750000,"h":51750000,"l":48375000,"c":49500000,"v":0},{"d":"2023-02-15","o":48375000,"h":51300000,"l":47250000,"c":49725000,"v":0},{"d":"2023-02-16","o":49725000,"h":49950000,"l":47250000,"c":47700000,"v":0},{"d":"2023-02-17","o":47925000,"h":49950000,"l":47250000,"c":48375000,"v":0},{"d":"2023-02-21","o":49050000,"h":49725000,"l":47250000,"c":48150000,"v":0},{"d":"2023-02-22","o":48375000,"h":49500000,"l":47250000,"c":48150000,"v":0},{"d":"2023-02-23","o":45225000,"h":48375000,"l":43875000,"c":46800000,"v":0},{"d":"2023-02-24","o":47025000,"h":47250000,"l":43875000,"c":45900000,"v":0},{"d":"2023-02-27","o":46125000,"h":47250000,"l":43875000,"c":46800000,"v":0},{"d":"2023-02-28","o":47250000,"h":49500000,"l":45000000,"c":47700000,"v":0},{"d":"2023-03-01","o":46800000,"h":47025000,"l":44550000,"c":47025000,"v":0},{"d":"2023-03-02","o":45450000,"h":47250000,"l":42750000,"c":46350000,"v":0},{"d":"2023-03-03","o":45225000,"h":46350000,"l":44100000,"c":46350000,"v":0},{"d":"2023-03-06","o":45000000,"h":46125000,"l":44100000,"c":45900000,"v":0},{"d":"2023-03-07","o":45900000,"h":45900000,"l":44100000,"c":44550000,"v":0},{"d":"2023-03-08","o":43875000,"h":45000000,"l":39375000,"c":42750000,"v":0},{"d":"2023-03-09","o":41400000,"h":42525000,"l":38700000,"c":39825000,"v":0},{"d":"2023-03-10","o":40500000,"h":42750000,"l":38475000,"c":40500000,"v":0},{"d":"2023-03-13","o":41175000,"h":42075000,"l":38250000,"c":40275000,"v":0},{"d":"2023-03-14","o":40275000,"h":40275000,"l":37125000,"c":37350000,"v":0},{"d":"2023-03-15","o":37350000,"h":37800000,"l":28125000,"c":31950000,"v":0},{"d":"2023-03-16","o":31725000,"h":33300000,"l":30375000,"c":32400000,"v":0},{"d":"2023-03-17","o":32400000,"h":32400000,"l":30600000,"c":30825000,"v":0},{"d":"2023-03-20","o":30825000,"h":39150000,"l":29925000,"c":39150000,"v":0},{"d":"2023-03-21","o":38025000,"h":38250000,"l":33750000,"c":35325000,"v":0},{"d":"2023-03-22","o":36000000,"h":38025000,"l":34875000,"c":35775000,"v":0},{"d":"2023-03-23","o":36225000,"h":37125000,"l":33750000,"c":34425000,"v":0},{"d":"2023-03-24","o":35775000,"h":37125000,"l":32625000,"c":34425000,"v":0},{"d":"2023-03-27","o":33300000,"h":34875000,"l":31725000,"c":34200000,"v":0},{"d":"2023-03-28","o":31725000,"h":33750000,"l":31500000,"c":31950000,"v":0},{"d":"2023-03-29","o":31725000,"h":33750000,"l":31725000,"c":33075000,"v":0},{"d":"2023-03-30","o":33750000,"h":35100000,"l":31725000,"c":34875000,"v":0},{"d":"2023-03-31","o":29475000,"h":33750000,"l":29025000,"c":31950000,"v":0},{"d":"2023-04-03","o":31050000,"h":31500000,"l":29700000,"c":30825000,"v":0},{"d":"2023-04-04","o":31050000,"h":32625000,"l":28800000,"c":31950000,"v":0},{"d":"2023-04-05","o":31500000,"h":31950000,"l":29475000,"c":30150000,"v":0},{"d":"2023-04-06","o":29250000,"h":42750000,"l":29250000,"c":33075000,"v":0},{"d":"2023-04-10","o":38250000,"h":46800000,"l":35775000,"c":41400000,"v":0},{"d":"2023-04-11","o":34200000,"h":39825000,"l":34200000,"c":36450000,"v":0},{"d":"2023-04-12","o":36000000,"h":39600000,"l":35550000,"c":39150000,"v":0},{"d":"2023-04-13","o":38025000,"h":39150000,"l":33975000,"c":35100000,"v":0},{"d":"2023-04-14","o":36000000,"h":37350000,"l":34875000,"c":36450000,"v":0},{"d":"2023-04-17","o":36450000,"h":36450000,"l":32625000,"c":33750000,"v":0},{"d":"2023-04-18","o":36000000,"h":49500000,"l":35775000,"c":42750000,"v":0},{"d":"2023-04-19","o":39825000,"h":39825000,"l":33300000,"c":34875000,"v":0},{"d":"2023-04-20","o":34425000,"h":35775000,"l":33750000,"c":35550000,"v":0},{"d":"2023-04-21","o":32625000,"h":35775000,"l":31725000,"c":31725000,"v":0},{"d":"2023-04-24","o":29700000,"h":32625000,"l":29250000,"c":31500000,"v":0},{"d":"2023-04-25","o":31500000,"h":31500000,"l":29700000,"c":30600000,"v":0},{"d":"2023-04-26","o":30825000,"h":46350000,"l":29700000,"c":34650000,"v":0},{"d":"2023-04-27","o":31950000,"h":33750000,"l":29250000,"c":32625000,"v":0},{"d":"2023-04-28","o":32850000,"h":37125000,"l":28125000,"c":30825000,"v":0},{"d":"2023-05-01","o":31050000,"h":32850000,"l":31050000,"c":31275000,"v":0},{"d":"2023-05-02","o":32400000,"h":33750000,"l":30825000,"c":31500000,"v":0},{"d":"2023-05-03","o":32625000,"h":32625000,"l":29700000,"c":29925000,"v":0},{"d":"2023-05-04","o":32175000,"h":32175000,"l":30600000,"c":30600000,"v":0},{"d":"2023-05-05","o":32175000,"h":32175000,"l":30825000,"c":31500000,"v":0},{"d":"2023-05-08","o":31500000,"h":31500000,"l":29475000,"c":31275000,"v":0},{"d":"2023-05-09","o":31500000,"h":38250000,"l":31050000,"c":36900000,"v":0},{"d":"2023-05-10","o":40275000,"h":40500000,"l":31725000,"c":34425000,"v":0},{"d":"2023-05-11","o":33300000,"h":34200000,"l":31500000,"c":32850000,"v":0},{"d":"2023-05-12","o":32625000,"h":36000000,"l":29475000,"c":32175000,"v":0},{"d":"2023-05-15","o":32175000,"h":32625000,"l":29700000,"c":32625000,"v":0},{"d":"2023-05-16","o":35775000,"h":41625000,"l":33075000,"c":40725000,"v":0},{"d":"2023-05-17","o":39150000,"h":39150000,"l":33975000,"c":36450000,"v":0},{"d":"2023-05-18","o":36000000,"h":36000000,"l":33300000,"c":34875000,"v":0},{"d":"2023-05-19","o":33300000,"h":34650000,"l":32175000,"c":33750000,"v":0},{"d":"2023-05-22","o":35325000,"h":35550000,"l":32850000,"c":34875000,"v":0},{"d":"2023-05-23","o":35775000,"h":36900000,"l":34875000,"c":35550000,"v":0},{"d":"2023-05-24","o":37350000,"h":41625000,"l":36225000,"c":38925000,"v":0},{"d":"2023-05-25","o":41625000,"h":48825000,"l":38250000,"c":41175000,"v":0},{"d":"2023-05-26","o":44775000,"h":46575000,"l":41400000,"c":43200000,"v":0},{"d":"2023-05-30","o":45450000,"h":45450000,"l":34875000,"c":37800000,"v":0},{"d":"2023-05-31","o":36000000,"h":36000000,"l":33075000,"c":33975000,"v":0},{"d":"2023-06-01","o":33075000,"h":40500000,"l":33075000,"c":36675000,"v":0},{"d":"2023-06-02","o":37350000,"h":37800000,"l":29250000,"c":34200000,"v":0},{"d":"2023-06-05","o":34200000,"h":34875000,"l":33300000,"c":34200000,"v":0},{"d":"2023-06-06","o":34425000,"h":34425000,"l":32625000,"c":33300000,"v":0},{"d":"2023-06-07","o":32850000,"h":38250000,"l":32850000,"c":34650000,"v":0},{"d":"2023-06-08","o":33750000,"h":37350000,"l":33075000,"c":33975000,"v":0},{"d":"2023-06-09","o":33300000,"h":35775000,"l":32850000,"c":33750000,"v":0},{"d":"2023-06-12","o":34650000,"h":34650000,"l":32850000,"c":33975000,"v":0},{"d":"2023-06-13","o":34875000,"h":34875000,"l":33300000,"c":33975000,"v":0},{"d":"2023-06-14","o":34650000,"h":34650000,"l":32175000,"c":33300000,"v":0},{"d":"2023-06-15","o":33750000,"h":33750000,"l":30825000,"c":32400000,"v":0},{"d":"2023-06-16","o":33750000,"h":34875000,"l":32175000,"c":33750000,"v":0},{"d":"2023-06-20","o":32175000,"h":33525000,"l":32175000,"c":32625000,"v":0},{"d":"2023-06-21","o":32625000,"h":33075000,"l":31500000,"c":31950000,"v":0},{"d":"2023-06-22","o":31725000,"h":32850000,"l":31500000,"c":32175000,"v":0},{"d":"2023-06-23","o":33075000,"h":35775000,"l":32175000,"c":34875000,"v":0},{"d":"2023-06-26","o":32850000,"h":46125000,"l":30375000,"c":42300000,"v":0},{"d":"2023-06-27","o":47070000,"h":58410000,"l":42570000,"c":49500000,"v":1},{"d":"2023-06-28","o":32130000,"h":34830000,"l":29880000,"c":31950000,"v":0},{"d":"2023-06-29","o":28800000,"h":30780000,"l":26280000,"c":27360000,"v":0},{"d":"2023-06-30","o":27000000,"h":28080000,"l":23850000,"c":24480000,"v":0},{"d":"2023-07-03","o":23580000,"h":24120000,"l":22329000,"c":22770000,"v":0},{"d":"2023-07-05","o":23310000,"h":27900000,"l":22770000,"c":25740000,"v":0},{"d":"2023-07-06","o":25200000,"h":25290000,"l":23580000,"c":24570000,"v":0},{"d":"2023-07-07","o":24030000,"h":24570000,"l":23310000,"c":23670000,"v":0},{"d":"2023-07-10","o":23580000,"h":25830000,"l":23220000,"c":24750000,"v":0},{"d":"2023-07-11","o":21600000,"h":22086000,"l":18810000,"c":20250000,"v":0},{"d":"2023-07-12","o":19620000,"h":21411000,"l":18900000,"c":19890000,"v":0},{"d":"2023-07-13","o":19530000,"h":23040000,"l":19530000,"c":19890000,"v":0},{"d":"2023-07-14","o":18090000,"h":18315000,"l":16380000,"c":16380000,"v":0},{"d":"2023-07-17","o":16470000,"h":17910000,"l":16290000,"c":16560000,"v":0},{"d":"2023-07-18","o":16380000,"h":18000000,"l":16200000,"c":17100000,"v":0},{"d":"2023-07-19","o":17190000,"h":18720000,"l":16839000,"c":17820000,"v":0},{"d":"2023-07-20","o":17910000,"h":19170000,"l":16830000,"c":18900000,"v":0},{"d":"2023-07-21","o":18720000,"h":19260000,"l":17550000,"c":18360000,"v":0},{"d":"2023-07-24","o":17100000,"h":17910000,"l":15300000,"c":15390000,"v":0},{"d":"2023-07-25","o":15390000,"h":16173000,"l":14499000,"c":15030000,"v":0},{"d":"2023-07-26","o":14940000,"h":15570000,"l":14670000,"c":15210000,"v":0},{"d":"2023-07-27","o":14670000,"h":15120000,"l":13230000,"c":13410000,"v":0},{"d":"2023-07-28","o":13500000,"h":16110000,"l":13320000,"c":14490000,"v":0},{"d":"2023-07-31","o":14310000,"h":14760000,"l":13410000,"c":13590000,"v":0},{"d":"2023-08-01","o":13320000,"h":13500000,"l":12420000,"c":12690000,"v":0},{"d":"2023-08-02","o":12780000,"h":15480000,"l":12690000,"c":14040000,"v":0},{"d":"2023-08-03","o":13860000,"h":14670000,"l":13500000,"c":14490000,"v":0},{"d":"2023-08-04","o":14850000,"h":15300000,"l":13590000,"c":14130000,"v":0},{"d":"2023-08-07","o":13950000,"h":14220000,"l":13500000,"c":13680000,"v":0},{"d":"2023-08-08","o":13950000,"h":15840000,"l":13527000,"c":14760000,"v":0},{"d":"2023-08-09","o":14580000,"h":14940000,"l":12960000,"c":13320000,"v":0},{"d":"2023-08-10","o":13059000,"h":13500000,"l":12420000,"c":12420000,"v":0},{"d":"2023-08-11","o":12240000,"h":12861000,"l":12240000,"c":12240000,"v":0},{"d":"2023-08-14","o":12600000,"h":12600000,"l":12240000,"c":12303000,"v":0},{"d":"2023-08-15","o":12690000,"h":13230000,"l":12420000,"c":12510000,"v":0},{"d":"2023-08-16","o":12420000,"h":12420000,"l":11340000,"c":11340000,"v":0},{"d":"2023-08-17","o":11340000,"h":11610000,"l":10800000,"c":10980000,"v":0},{"d":"2023-08-18","o":10710000,"h":11160000,"l":10170000,"c":10260000,"v":0},{"d":"2023-08-21","o":10170000,"h":10890000,"l":10080000,"c":10440000,"v":0},{"d":"2023-08-22","o":10350000,"h":10971000,"l":10350000,"c":10440000,"v":0},{"d":"2023-08-23","o":10170000,"h":10530000,"l":10080000,"c":10440000,"v":0},{"d":"2023-08-24","o":10620000,"h":10620000,"l":10080000,"c":10350000,"v":0},{"d":"2023-08-25","o":10620000,"h":10620000,"l":9000000,"c":9000000,"v":0},{"d":"2023-08-28","o":9360000,"h":9360000,"l":8460000,"c":8523000,"v":0},{"d":"2023-08-29","o":8532000,"h":8640000,"l":7929000,"c":8415000,"v":0},{"d":"2023-08-30","o":8208000,"h":8550000,"l":8208000,"c":8307000,"v":0},{"d":"2023-08-31","o":8550000,"h":8640000,"l":8370000,"c":8622000,"v":0},{"d":"2023-09-01","o":8406000,"h":8955000,"l":8406000,"c":8550000,"v":0},{"d":"2023-09-05","o":8523000,"h":8883000,"l":8010000,"c":8226000,"v":0},{"d":"2023-09-06","o":8100000,"h":8487000,"l":7920000,"c":8100000,"v":0},{"d":"2023-09-07","o":11070000,"h":19530000,"l":10530000,"c":11250000,"v":12},{"d":"2023-09-08","o":10710000,"h":11610000,"l":9180000,"c":9450000,"v":0},{"d":"2023-09-11","o":9000000,"h":9000000,"l":7830000,"c":8370000,"v":0},{"d":"2023-09-12","o":8073000,"h":8370000,"l":7740000,"c":7740000,"v":0},{"d":"2023-09-13","o":7848000,"h":7974000,"l":7110000,"c":7110000,"v":0},{"d":"2023-09-14","o":7128000,"h":7830000,"l":6678000,"c":6840000,"v":0},{"d":"2023-09-15","o":7650000,"h":7830000,"l":6930000,"c":7128000,"v":0},{"d":"2023-09-18","o":7569000,"h":8460000,"l":7299000,"c":8064000,"v":0},{"d":"2023-09-19","o":8370000,"h":8451000,"l":6930000,"c":7020000,"v":0},{"d":"2023-09-20","o":7254000,"h":7299000,"l":6660000,"c":6768000,"v":0},{"d":"2023-09-21","o":6435000,"h":6921000,"l":5805000,"c":6390000,"v":0},{"d":"2023-09-22","o":6435000,"h":6660000,"l":5949000,"c":6210000,"v":0},{"d":"2023-09-25","o":6381000,"h":6381000,"l":5868000,"c":6039000,"v":0},{"d":"2023-09-26","o":5940000,"h":6291000,"l":5850000,"c":5877000,"v":0},{"d":"2023-09-27","o":6039000,"h":6300000,"l":5760000,"c":6030000,"v":0},{"d":"2023-09-28","o":6030000,"h":6210000,"l":5850000,"c":5922000,"v":0},{"d":"2023-09-29","o":6201000,"h":6381000,"l":5922000,"c":6291000,"v":0},{"d":"2023-10-02","o":6570000,"h":6570000,"l":6075000,"c":6291000,"v":0},{"d":"2023-10-03","o":6192000,"h":6381000,"l":5571000,"c":6084000,"v":0},{"d":"2023-10-04","o":5832000,"h":6075000,"l":5760000,"c":5850000,"v":0},{"d":"2023-10-05","o":5805000,"h":6120000,"l":5490000,"c":5580000,"v":0},{"d":"2023-10-06","o":5580000,"h":5670000,"l":5490000,"c":5517000,"v":0},{"d":"2023-10-09","o":5490000,"h":5490000,"l":4860000,"c":4860000,"v":0},{"d":"2023-10-10","o":4950000,"h":5013000,"l":4644000,"c":4770000,"v":0},{"d":"2023-10-11","o":4806000,"h":4860000,"l":4590000,"c":4617000,"v":0},{"d":"2023-10-12","o":4680000,"h":5040000,"l":4590000,"c":4797000,"v":0},{"d":"2023-10-13","o":4788000,"h":5031000,"l":4590000,"c":4869000,"v":0},{"d":"2023-10-16","o":4734000,"h":5040000,"l":4599000,"c":4914000,"v":0},{"d":"2023-10-17","o":4860000,"h":4887000,"l":4680000,"c":4797000,"v":0},{"d":"2023-10-18","o":4887000,"h":4887000,"l":4500000,"c":4563000,"v":0},{"d":"2023-10-19","o":4671000,"h":4671000,"l":4320000,"c":4446000,"v":0},{"d":"2023-10-20","o":4320000,"h":4500000,"l":4320000,"c":4320000,"v":0},{"d":"2023-10-23","o":4320000,"h":4401000,"l":3852000,"c":3960000,"v":0},{"d":"2023-10-24","o":3960000,"h":4095000,"l":3780000,"c":3978000,"v":0},{"d":"2023-10-25","o":3960000,"h":3960000,"l":3690000,"c":3717000,"v":0},{"d":"2023-10-26","o":3717000,"h":3825000,"l":3600000,"c":3600000,"v":0},{"d":"2023-10-27","o":3690000,"h":3690000,"l":3240000,"c":3240000,"v":0},{"d":"2023-10-30","o":3267000,"h":3348000,"l":3150000,"c":3285000,"v":0},{"d":"2023-10-31","o":3276000,"h":3420000,"l":3150000,"c":3411000,"v":0},{"d":"2023-11-01","o":3456000,"h":3717000,"l":3330000,"c":3537000,"v":0},{"d":"2023-11-02","o":3330000,"h":3600000,"l":3240000,"c":3510000,"v":0},{"d":"2023-11-03","o":3483000,"h":3528000,"l":3375000,"c":3465000,"v":0},{"d":"2023-11-06","o":3240000,"h":3465000,"l":3105000,"c":3420000,"v":0},{"d":"2023-11-07","o":3303000,"h":3330000,"l":3060000,"c":3204000,"v":0},{"d":"2023-11-08","o":3204000,"h":3240000,"l":2970000,"c":3078000,"v":0},{"d":"2023-11-09","o":3240000,"h":3240000,"l":2970000,"c":3033000,"v":0},{"d":"2023-11-10","o":3051000,"h":3465000,"l":2970000,"c":3465000,"v":0},{"d":"2023-11-13","o":3321000,"h":3321000,"l":2709000,"c":3051000,"v":0},{"d":"2023-11-14","o":3060000,"h":3240000,"l":2880000,"c":3105000,"v":0},{"d":"2023-11-15","o":3150000,"h":3240000,"l":3024000,"c":3195000,"v":0},{"d":"2023-11-16","o":3105000,"h":3159000,"l":3015000,"c":3105000,"v":0},{"d":"2023-11-17","o":3150000,"h":3600000,"l":3132000,"c":3303000,"v":0},{"d":"2023-11-20","o":3249000,"h":3420000,"l":3150000,"c":3321000,"v":0},{"d":"2023-11-21","o":3240000,"h":3411000,"l":3060000,"c":3366000,"v":0},{"d":"2023-11-22","o":3330000,"h":3330000,"l":3069000,"c":3285000,"v":0},{"d":"2023-11-24","o":3195000,"h":3276000,"l":3150000,"c":3240000,"v":0},{"d":"2023-11-27","o":3240000,"h":3240000,"l":3015000,"c":3087000,"v":0},{"d":"2023-11-28","o":3060000,"h":3141000,"l":2943000,"c":2997000,"v":0},{"d":"2023-11-29","o":3069000,"h":3069000,"l":2745000,"c":2961000,"v":0},{"d":"2023-11-30","o":2925000,"h":3150000,"l":2862000,"c":2889000,"v":0},{"d":"2023-12-01","o":2961000,"h":3087000,"l":2925000,"c":2934000,"v":0},{"d":"2023-12-04","o":3060000,"h":3330000,"l":2970000,"c":3069000,"v":0},{"d":"2023-12-05","o":3096000,"h":3123000,"l":2889000,"c":2889000,"v":0},{"d":"2023-12-06","o":2961000,"h":3150000,"l":2745000,"c":2880000,"v":0},{"d":"2023-12-07","o":2988000,"h":3015000,"l":2772000,"c":2925000,"v":0},{"d":"2023-12-08","o":2970000,"h":3393000,"l":2808000,"c":3114000,"v":0},{"d":"2023-12-11","o":3150000,"h":3150000,"l":2790000,"c":3015000,"v":0},{"d":"2023-12-12","o":2970000,"h":3060000,"l":2844000,"c":2961000,"v":0},{"d":"2023-12-13","o":3060000,"h":3114000,"l":2898000,"c":2898000,"v":0},{"d":"2023-12-14","o":3006000,"h":3006000,"l":2754000,"c":2817000,"v":0},{"d":"2023-12-15","o":2790000,"h":2880000,"l":2718000,"c":2790000,"v":0},{"d":"2023-12-18","o":2790000,"h":2853000,"l":2439000,"c":2610000,"v":0},{"d":"2023-12-19","o":2628000,"h":2853000,"l":2628000,"c":2709000,"v":0},{"d":"2023-12-20","o":2700000,"h":2853000,"l":2547000,"c":2574000,"v":0},{"d":"2023-12-21","o":2502000,"h":2610000,"l":2439000,"c":2538000,"v":0},{"d":"2023-12-22","o":2565000,"h":2880000,"l":2439000,"c":2655000,"v":0},{"d":"2023-12-26","o":2808000,"h":2970000,"l":2493000,"c":2790000,"v":0},{"d":"2023-12-27","o":2817000,"h":3591000,"l":2673000,"c":2772000,"v":0},{"d":"2023-12-28","o":2790000,"h":2925000,"l":2655000,"c":2781000,"v":0},{"d":"2023-12-29","o":2790000,"h":2880000,"l":2727000,"c":2790000,"v":0},{"d":"2024-01-02","o":2799000,"h":2862000,"l":2655000,"c":2745000,"v":0},{"d":"2024-01-03","o":2790000,"h":2862000,"l":2430000,"c":2565000,"v":0},{"d":"2024-01-04","o":2520000,"h":2646000,"l":2250000,"c":2556000,"v":0},{"d":"2024-01-05","o":2502000,"h":2538000,"l":1899000,"c":2160000,"v":0},{"d":"2024-01-08","o":2115000,"h":2295000,"l":2070000,"c":2241000,"v":0},{"d":"2024-01-09","o":2250000,"h":2340000,"l":2205000,"c":2205000,"v":0},{"d":"2024-01-10","o":2205000,"h":2241000,"l":2160000,"c":2160000,"v":0},{"d":"2024-01-11","o":2160000,"h":2250000,"l":1989000,"c":2079000,"v":0},{"d":"2024-01-12","o":2160000,"h":2232000,"l":1980000,"c":2151000,"v":0},{"d":"2024-01-16","o":2160000,"h":2430000,"l":2070000,"c":2331000,"v":0},{"d":"2024-01-17","o":2187000,"h":2430000,"l":2160000,"c":2286000,"v":0},{"d":"2024-01-18","o":2340000,"h":2340000,"l":2160000,"c":2160000,"v":0},{"d":"2024-01-19","o":2160000,"h":2250000,"l":1989000,"c":2106000,"v":0},{"d":"2024-01-22","o":2070000,"h":2430000,"l":2070000,"c":2286000,"v":0},{"d":"2024-01-23","o":2214000,"h":2682000,"l":2214000,"c":2448000,"v":0},{"d":"2024-01-24","o":2430000,"h":2511000,"l":2340000,"c":2367000,"v":0},{"d":"2024-01-25","o":2520000,"h":3420000,"l":2520000,"c":3420000,"v":1},{"d":"2024-01-26","o":3051000,"h":3051000,"l":2538000,"c":2745000,"v":0},{"d":"2024-01-29","o":2745000,"h":2772000,"l":2160000,"c":2205000,"v":0},{"d":"2024-01-30","o":2259000,"h":2340000,"l":1980000,"c":2160000,"v":0},{"d":"2024-01-31","o":2133000,"h":2583000,"l":2079000,"c":2241000,"v":0},{"d":"2024-02-01","o":2250000,"h":2331000,"l":2178000,"c":2196000,"v":0},{"d":"2024-02-02","o":2250000,"h":2277000,"l":2196000,"c":2196000,"v":0},{"d":"2024-02-05","o":2241000,"h":2367000,"l":2079000,"c":2079000,"v":0},{"d":"2024-02-06","o":2160000,"h":2250000,"l":2133000,"c":2160000,"v":0},{"d":"2024-02-07","o":2160000,"h":2250000,"l":2070000,"c":2124000,"v":0},{"d":"2024-02-08","o":2151000,"h":2160000,"l":2061000,"c":2097000,"v":0},{"d":"2024-02-09","o":2187000,"h":2187000,"l":2052000,"c":2160000,"v":0},{"d":"2024-02-12","o":2070000,"h":2205000,"l":2070000,"c":2205000,"v":0},{"d":"2024-02-13","o":2241000,"h":2241000,"l":2079000,"c":2151000,"v":0},{"d":"2024-02-14","o":2340000,"h":2520000,"l":2115000,"c":2385000,"v":0},{"d":"2024-02-15","o":2286000,"h":2655000,"l":2205000,"c":2403000,"v":0},{"d":"2024-02-16","o":2349000,"h":2691000,"l":2286000,"c":2430000,"v":0},{"d":"2024-02-20","o":2511000,"h":2610000,"l":2340000,"c":2538000,"v":0},{"d":"2024-02-21","o":2475000,"h":2610000,"l":2376000,"c":2565000,"v":0},{"d":"2024-02-22","o":2520000,"h":2790000,"l":2493000,"c":2655000,"v":0},{"d":"2024-02-23","o":2601000,"h":2790000,"l":2448000,"c":2691000,"v":0},{"d":"2024-02-26","o":2700000,"h":4140000,"l":2574000,"c":3303000,"v":1},{"d":"2024-02-27","o":2556000,"h":2952000,"l":2340000,"c":2745000,"v":0},{"d":"2024-02-28","o":2790000,"h":3240000,"l":2430000,"c":2934000,"v":0},{"d":"2024-02-29","o":3006000,"h":3780000,"l":2574000,"c":3375000,"v":0},{"d":"2024-03-01","o":3150000,"h":3330000,"l":2898000,"c":3123000,"v":0},{"d":"2024-03-04","o":3150000,"h":3150000,"l":2880000,"c":2979000,"v":0},{"d":"2024-03-05","o":2997000,"h":3024000,"l":2817000,"c":2871000,"v":0},{"d":"2024-03-06","o":2871000,"h":2970000,"l":2718000,"c":2907000,"v":0},{"d":"2024-03-07","o":2970000,"h":2970000,"l":2790000,"c":2817000,"v":0},{"d":"2024-03-08","o":2925000,"h":3051000,"l":2790000,"c":2889000,"v":0},{"d":"2024-03-11","o":2961000,"h":2970000,"l":2790000,"c":2790000,"v":0},{"d":"2024-03-12","o":2853000,"h":2880000,"l":2520000,"c":2574000,"v":0},{"d":"2024-03-13","o":2646000,"h":2745000,"l":2043000,"c":2448000,"v":0},{"d":"2024-03-14","o":2430000,"h":2592000,"l":2250000,"c":2304000,"v":0},{"d":"2024-03-15","o":2295000,"h":2430000,"l":2250000,"c":2340000,"v":0},{"d":"2024-03-18","o":2511000,"h":2520000,"l":2250000,"c":2340000,"v":0},{"d":"2024-03-19","o":2457000,"h":2610000,"l":2385000,"c":2448000,"v":0},{"d":"2024-03-20","o":2520000,"h":2790000,"l":2448000,"c":2637000,"v":0},{"d":"2024-03-21","o":2700000,"h":2772000,"l":2610000,"c":2700000,"v":0},{"d":"2024-03-22","o":2772000,"h":2880000,"l":2619000,"c":2790000,"v":0},{"d":"2024-03-25","o":2880000,"h":2880000,"l":2529000,"c":2718000,"v":0},{"d":"2024-03-26","o":2790000,"h":2790000,"l":2628000,"c":2646000,"v":0},{"d":"2024-03-27","o":2646000,"h":2880000,"l":2538000,"c":2610000,"v":0},{"d":"2024-03-28","o":2718000,"h":2763000,"l":2529000,"c":2547000,"v":0},{"d":"2024-04-01","o":2610000,"h":2709000,"l":2547000,"c":2691000,"v":0},{"d":"2024-04-02","o":2736000,"h":2736000,"l":2610000,"c":2700000,"v":0},{"d":"2024-04-03","o":2745000,"h":2745000,"l":2565000,"c":2646000,"v":0},{"d":"2024-04-04","o":2745000,"h":2745000,"l":2439000,"c":2556000,"v":0},{"d":"2024-04-05","o":2583000,"h":2601000,"l":2259000,"c":2565000,"v":0},{"d":"2024-04-08","o":2520000,"h":2574000,"l":2430000,"c":2547000,"v":0},{"d":"2024-04-09","o":2628000,"h":2781000,"l":2439000,"c":2736000,"v":0},{"d":"2024-04-10","o":2736000,"h":3258000,"l":2691000,"c":2988000,"v":0},{"d":"2024-04-11","o":3177000,"h":3411000,"l":3006000,"c":3321000,"v":0},{"d":"2024-04-12","o":3420000,"h":3510000,"l":3024000,"c":3213000,"v":0},{"d":"2024-04-15","o":3312000,"h":3312000,"l":2709000,"c":2970000,"v":0},{"d":"2024-04-16","o":3087000,"h":3087000,"l":2628000,"c":2745000,"v":0},{"d":"2024-04-17","o":2853000,"h":2853000,"l":2583000,"c":2682000,"v":0},{"d":"2024-04-18","o":2709000,"h":2880000,"l":2610000,"c":2772000,"v":0},{"d":"2024-04-19","o":2772000,"h":2880000,"l":2637000,"c":2709000,"v":0},{"d":"2024-04-22","o":2880000,"h":3240000,"l":2772000,"c":3132000,"v":0},{"d":"2024-04-23","o":3177000,"h":3285000,"l":3060000,"c":3213000,"v":0},{"d":"2024-04-24","o":3285000,"h":3303000,"l":3150000,"c":3195000,"v":0},{"d":"2024-04-25","o":3411000,"h":3420000,"l":3177000,"c":3222000,"v":0},{"d":"2024-04-26","o":3285000,"h":3330000,"l":2889000,"c":3051000,"v":0},{"d":"2024-04-29","o":3051000,"h":3186000,"l":2988000,"c":3141000,"v":0},{"d":"2024-04-30","o":3060000,"h":3222000,"l":3015000,"c":3141000,"v":0},{"d":"2024-05-01","o":3051000,"h":3069000,"l":2889000,"c":2898000,"v":0},{"d":"2024-05-02","o":2961000,"h":3123000,"l":2799000,"c":2970000,"v":0},{"d":"2024-05-03","o":3177000,"h":3240000,"l":2808000,"c":3105000,"v":0},{"d":"2024-05-06","o":3114000,"h":3240000,"l":3015000,"c":3195000,"v":0},{"d":"2024-05-07","o":3213000,"h":3465000,"l":3159000,"c":3384000,"v":0},{"d":"2024-05-08","o":3348000,"h":3573000,"l":3348000,"c":3492000,"v":0},{"d":"2024-05-09","o":3411000,"h":3429000,"l":3159000,"c":3195000,"v":0},{"d":"2024-05-10","o":3132000,"h":3213000,"l":3069000,"c":3168000,"v":0},{"d":"2024-05-13","o":3159000,"h":3303000,"l":3159000,"c":3249000,"v":0},{"d":"2024-05-14","o":3330000,"h":3510000,"l":3150000,"c":3312000,"v":0},{"d":"2024-05-15","o":3339000,"h":3492000,"l":3195000,"c":3204000,"v":0},{"d":"2024-05-16","o":3420000,"h":3690000,"l":3258000,"c":3627000,"v":0},{"d":"2024-05-17","o":3627000,"h":3780000,"l":3438000,"c":3600000,"v":0},{"d":"2024-05-20","o":3600000,"h":3960000,"l":3582000,"c":3735000,"v":0},{"d":"2024-05-21","o":3690000,"h":3870000,"l":3600000,"c":3618000,"v":0},{"d":"2024-05-22","o":3753000,"h":3870000,"l":3618000,"c":3753000,"v":0},{"d":"2024-05-23","o":3753000,"h":3753000,"l":3609000,"c":3690000,"v":0},{"d":"2024-05-24","o":3555000,"h":3600000,"l":3312000,"c":3366000,"v":0},{"d":"2024-05-28","o":3348000,"h":3600000,"l":3348000,"c":3429000,"v":0},{"d":"2024-05-29","o":3375000,"h":3411000,"l":3150000,"c":3150000,"v":0},{"d":"2024-05-30","o":3285000,"h":3348000,"l":2925000,"c":3042000,"v":0},{"d":"2024-05-31","o":3051000,"h":3141000,"l":2943000,"c":3015000,"v":0},{"d":"2024-06-03","o":3015000,"h":3321000,"l":2925000,"c":3240000,"v":0},{"d":"2024-06-04","o":3240000,"h":3330000,"l":3078000,"c":3204000,"v":0},{"d":"2024-06-05","o":3195000,"h":3285000,"l":3069000,"c":3159000,"v":0},{"d":"2024-06-06","o":3276000,"h":3285000,"l":3078000,"c":3123000,"v":0},{"d":"2024-06-07","o":3258000,"h":3258000,"l":3060000,"c":3060000,"v":0},{"d":"2024-06-10","o":3060000,"h":3150000,"l":2925000,"c":3051000,"v":0},{"d":"2024-06-11","o":3060000,"h":3060000,"l":2889000,"c":2907000,"v":0},{"d":"2024-06-12","o":2970000,"h":3033000,"l":2745000,"c":2808000,"v":0},{"d":"2024-06-13","o":2898000,"h":2970000,"l":2745000,"c":2871000,"v":0},{"d":"2024-06-14","o":2790000,"h":3015000,"l":2754000,"c":2826000,"v":0},{"d":"2024-06-17","o":2970000,"h":3033000,"l":2709000,"c":2970000,"v":0},{"d":"2024-06-18","o":3024000,"h":3033000,"l":2790000,"c":2790000,"v":0},{"d":"2024-06-20","o":2862000,"h":2871000,"l":2709000,"c":2709000,"v":0},{"d":"2024-06-21","o":4590000,"h":8397000,"l":3897000,"c":6840000,"v":41},{"d":"2024-06-24","o":5094000,"h":5499000,"l":4374000,"c":4707000,"v":1},{"d":"2024-06-25","o":4545000,"h":5130000,"l":4374000,"c":4653000,"v":0},{"d":"2024-06-26","o":4464000,"h":4635000,"l":3879000,"c":4050000,"v":0},{"d":"2024-06-27","o":4032000,"h":4842000,"l":4014000,"c":4680000,"v":0},{"d":"2024-06-28","o":4365000,"h":4581000,"l":3600000,"c":4230000,"v":0},{"d":"2024-07-01","o":3987000,"h":4140000,"l":3888000,"c":4023000,"v":0},{"d":"2024-07-02","o":4032000,"h":4572000,"l":4032000,"c":4320000,"v":0},{"d":"2024-07-03","o":4320000,"h":4383000,"l":4068000,"c":4320000,"v":0},{"d":"2024-07-05","o":4302000,"h":4347000,"l":3969000,"c":4320000,"v":0},{"d":"2024-07-08","o":4239000,"h":4347000,"l":4104000,"c":4230000,"v":0},{"d":"2024-07-09","o":4140000,"h":4230000,"l":4032000,"c":4032000,"v":0},{"d":"2024-07-10","o":4077000,"h":4860000,"l":4077000,"c":4590000,"v":0},{"d":"2024-07-11","o":4572000,"h":4860000,"l":4365000,"c":4590000,"v":0},{"d":"2024-07-12","o":4590000,"h":4761000,"l":4428000,"c":4680000,"v":0},{"d":"2024-07-15","o":8550000,"h":9270000,"l":5913000,"c":6057000,"v":12},{"d":"2024-07-16","o":6318000,"h":7866000,"l":5652000,"c":6210000,"v":2},{"d":"2024-07-17","o":6705000,"h":8415000,"l":6345000,"c":8181000,"v":1},{"d":"2024-07-18","o":7524000,"h":7920000,"l":6498000,"c":6570000,"v":0},{"d":"2024-07-19","o":6318000,"h":6318000,"l":5490000,"c":6165000,"v":0},{"d":"2024-07-22","o":5733000,"h":6390000,"l":5580000,"c":5976000,"v":0},{"d":"2024-07-23","o":5940000,"h":6300000,"l":5760000,"c":6165000,"v":0},{"d":"2024-07-24","o":6210000,"h":6570000,"l":5922000,"c":6336000,"v":0},{"d":"2024-07-25","o":6210000,"h":6930000,"l":5850000,"c":6750000,"v":0},{"d":"2024-07-26","o":6750000,"h":6840000,"l":6390000,"c":6399000,"v":0},{"d":"2024-07-29","o":6210000,"h":6480000,"l":5553000,"c":5760000,"v":0},{"d":"2024-07-30","o":5949000,"h":6147000,"l":5490000,"c":5850000,"v":0},{"d":"2024-07-31","o":5760000,"h":5895000,"l":5580000,"c":5589000,"v":0},{"d":"2024-08-01","o":5778000,"h":5841000,"l":5220000,"c":5346000,"v":0},{"d":"2024-08-02","o":5220000,"h":5310000,"l":4887000,"c":4977000,"v":0},{"d":"2024-08-05","o":4590000,"h":4662000,"l":3105000,"c":4050000,"v":0},{"d":"2024-08-06","o":4410000,"h":4491000,"l":4149000,"c":4230000,"v":0},{"d":"2024-08-07","o":4185000,"h":4257000,"l":3987000,"c":3996000,"v":0},{"d":"2024-08-08","o":4149000,"h":4194000,"l":4050000,"c":4158000,"v":0},{"d":"2024-08-09","o":3870000,"h":4176000,"l":3870000,"c":4005000,"v":0},{"d":"2024-08-12","o":4050000,"h":4500000,"l":3870000,"c":4374000,"v":0},{"d":"2024-08-13","o":4410000,"h":5130000,"l":4320000,"c":4824000,"v":0},{"d":"2024-08-14","o":5220000,"h":5400000,"l":4680000,"c":4941000,"v":0},{"d":"2024-08-15","o":4950000,"h":5364000,"l":4698000,"c":4959000,"v":0},{"d":"2024-08-16","o":4950000,"h":5364000,"l":4779000,"c":4968000,"v":0},{"d":"2024-08-19","o":5103000,"h":5571000,"l":5040000,"c":5400000,"v":0},{"d":"2024-08-20","o":5931000,"h":5931000,"l":5211000,"c":5400000,"v":0},{"d":"2024-08-21","o":5400000,"h":5670000,"l":5040000,"c":5445000,"v":0},{"d":"2024-08-22","o":5391000,"h":5490000,"l":5040000,"c":5130000,"v":0},{"d":"2024-08-23","o":4995000,"h":4995000,"l":4365000,"c":4491000,"v":0},{"d":"2024-08-26","o":4635000,"h":4662000,"l":4410000,"c":4608000,"v":0},{"d":"2024-08-27","o":4473000,"h":4500000,"l":4302000,"c":4500000,"v":0},{"d":"2024-08-28","o":4590000,"h":4590000,"l":4275000,"c":4455000,"v":0},{"d":"2024-08-29","o":4500000,"h":4500000,"l":4050000,"c":4320000,"v":0},{"d":"2024-08-30","o":4320000,"h":4365000,"l":4140000,"c":4320000,"v":0},{"d":"2024-09-03","o":4347000,"h":4365000,"l":4239000,"c":4320000,"v":0},{"d":"2024-09-04","o":4392000,"h":4392000,"l":4239000,"c":4320000,"v":0},{"d":"2024-09-05","o":4410000,"h":4410000,"l":4257000,"c":4320000,"v":0},{"d":"2024-09-06","o":4320000,"h":4437000,"l":4257000,"c":4266000,"v":0},{"d":"2024-09-09","o":4347000,"h":4680000,"l":4239000,"c":4644000,"v":0},{"d":"2024-09-10","o":4680000,"h":4680000,"l":4410000,"c":4590000,"v":0},{"d":"2024-09-11","o":4590000,"h":4590000,"l":4419000,"c":4500000,"v":0},{"d":"2024-09-12","o":4590000,"h":4590000,"l":4428000,"c":4500000,"v":0},{"d":"2024-09-13","o":4590000,"h":4590000,"l":4203000,"c":4500000,"v":0},{"d":"2024-09-16","o":4410000,"h":4509000,"l":4275000,"c":4509000,"v":0},{"d":"2024-09-17","o":4437000,"h":4500000,"l":4320000,"c":4410000,"v":0},{"d":"2024-09-18","o":4410000,"h":4428000,"l":4347000,"c":4374000,"v":0},{"d":"2024-09-19","o":4428000,"h":4482000,"l":4347000,"c":4410000,"v":0},{"d":"2024-09-20","o":4410000,"h":4428000,"l":4347000,"c":4374000,"v":0},{"d":"2024-09-23","o":4410000,"h":4410000,"l":4320000,"c":4356000,"v":0},{"d":"2024-09-24","o":4410000,"h":4455000,"l":4356000,"c":4410000,"v":0},{"d":"2024-09-25","o":4419000,"h":4428000,"l":4338000,"c":4410000,"v":0},{"d":"2024-09-26","o":4410000,"h":4428000,"l":4365000,"c":4410000,"v":0},{"d":"2024-09-27","o":4140000,"h":4410000,"l":4050000,"c":4365000,"v":0},{"d":"2024-09-30","o":4455000,"h":7335000,"l":4320000,"c":7200000,"v":2},{"d":"2024-10-01","o":7110000,"h":7740000,"l":6300000,"c":7515000,"v":1},{"d":"2024-10-02","o":4840000,"h":5430000,"l":3600000,"c":3930000,"v":1},{"d":"2024-10-03","o":3480000,"h":3490000,"l":2680000,"c":2720000,"v":1},{"d":"2024-10-04","o":2610000,"h":3070000,"l":2330000,"c":2620000,"v":0},{"d":"2024-10-07","o":2590000,"h":2594000,"l":2230000,"c":2230000,"v":0},{"d":"2024-10-08","o":2280000,"h":2570000,"l":2120000,"c":2400000,"v":1},{"d":"2024-10-09","o":2300000,"h":2490000,"l":2210000,"c":2370000,"v":0},{"d":"2024-10-10","o":2340000,"h":2540000,"l":2310000,"c":2370000,"v":0},{"d":"2024-10-11","o":2400000,"h":2520000,"l":2330000,"c":2470000,"v":0},{"d":"2024-10-14","o":2470000,"h":3000000,"l":2470000,"c":2820000,"v":1},{"d":"2024-10-15","o":2670000,"h":3480000,"l":2585000,"c":2640000,"v":1},{"d":"2024-10-16","o":2660000,"h":3040000,"l":2660000,"c":2880000,"v":0},{"d":"2024-10-17","o":3040000,"h":3040000,"l":2750000,"c":2850000,"v":0},{"d":"2024-10-18","o":2810000,"h":2900000,"l":2800000,"c":2880000,"v":0},{"d":"2024-10-21","o":2850000,"h":2900000,"l":2750000,"c":2880000,"v":0},{"d":"2024-10-22","o":2830000,"h":3040000,"l":2820000,"c":2870000,"v":0},{"d":"2024-10-23","o":2830000,"h":2910000,"l":2790000,"c":2860000,"v":0},{"d":"2024-10-24","o":2780000,"h":2850000,"l":2600000,"c":2620000,"v":0},{"d":"2024-10-25","o":2620000,"h":2690000,"l":2620000,"c":2680000,"v":0},{"d":"2024-10-28","o":2660000,"h":2800000,"l":2660000,"c":2700000,"v":0},{"d":"2024-10-29","o":3360000,"h":3620000,"l":2800000,"c":3070000,"v":11},{"d":"2024-10-30","o":3150000,"h":3150000,"l":2737000,"c":2900000,"v":1},{"d":"2024-10-31","o":2800000,"h":2850000,"l":2560000,"c":2610000,"v":0},{"d":"2024-11-01","o":2530000,"h":2680000,"l":2440000,"c":2450000,"v":0},{"d":"2024-11-04","o":2330000,"h":2700000,"l":2330000,"c":2490000,"v":0},{"d":"2024-11-05","o":2650000,"h":3040000,"l":2580000,"c":2790000,"v":0},{"d":"2024-11-06","o":3800000,"h":3895000,"l":2810000,"c":3010000,"v":22},{"d":"2024-11-07","o":2900000,"h":3126000,"l":2755000,"c":2990000,"v":1},{"d":"2024-11-08","o":3020000,"h":3100000,"l":2870000,"c":2940000,"v":0},{"d":"2024-11-11","o":2960000,"h":3330000,"l":2950000,"c":3210000,"v":1},{"d":"2024-11-12","o":3080000,"h":3130000,"l":2860000,"c":2910000,"v":0},{"d":"2024-11-13","o":2810000,"h":2971000,"l":2710000,"c":2725000,"v":0},{"d":"2024-11-14","o":2700000,"h":2789000,"l":2650000,"c":2690000,"v":0},{"d":"2024-11-15","o":2610000,"h":2780000,"l":2500000,"c":2520000,"v":0},{"d":"2024-11-18","o":2490000,"h":2490000,"l":2110000,"c":2310000,"v":0},{"d":"2024-11-19","o":2150000,"h":2380000,"l":2150000,"c":2320000,"v":0},{"d":"2024-11-20","o":2310000,"h":2430000,"l":2160000,"c":2180000,"v":0},{"d":"2024-11-21","o":2170000,"h":2250000,"l":2120000,"c":2230000,"v":0},{"d":"2024-11-22","o":2220000,"h":2300000,"l":2160000,"c":2240000,"v":0},{"d":"2024-11-25","o":2290000,"h":2290000,"l":2150000,"c":2150000,"v":0},{"d":"2024-11-26","o":2170000,"h":2250000,"l":2150000,"c":2160000,"v":0},{"d":"2024-11-27","o":2170000,"h":2194000,"l":2010000,"c":2060000,"v":0},{"d":"2024-11-29","o":2060000,"h":2160000,"l":2000000,"c":2050000,"v":0},{"d":"2024-12-02","o":2050000,"h":2050000,"l":1800000,"c":1880000,"v":0},{"d":"2024-12-03","o":1880000,"h":1970000,"l":1800000,"c":1840000,"v":0},{"d":"2024-12-04","o":1770000,"h":1910000,"l":1770000,"c":1810000,"v":0},{"d":"2024-12-05","o":1770000,"h":1850000,"l":1750000,"c":1750000,"v":0},{"d":"2024-12-06","o":1770000,"h":1800000,"l":1750000,"c":1800000,"v":0},{"d":"2024-12-09","o":1870000,"h":1870000,"l":1730000,"c":1780000,"v":0},{"d":"2024-12-10","o":1790000,"h":1790000,"l":1660000,"c":1730000,"v":0},{"d":"2024-12-11","o":1750000,"h":2020000,"l":1660000,"c":1830000,"v":0},{"d":"2024-12-12","o":1840000,"h":1890000,"l":1710000,"c":1730000,"v":0},{"d":"2024-12-13","o":1710000,"h":1770000,"l":1600000,"c":1690000,"v":0},{"d":"2024-12-16","o":1700000,"h":1740000,"l":1631000,"c":1720000,"v":0},{"d":"2024-12-17","o":1720000,"h":1780000,"l":1657000,"c":1760000,"v":0},{"d":"2024-12-18","o":1730000,"h":1820000,"l":1680000,"c":1680000,"v":0},{"d":"2024-12-19","o":1680000,"h":1726000,"l":1600000,"c":1640000,"v":0},{"d":"2024-12-20","o":1620000,"h":2410000,"l":1510000,"c":1670000,"v":2},{"d":"2024-12-23","o":1720000,"h":1790000,"l":1680000,"c":1720000,"v":0},{"d":"2024-12-24","o":1730000,"h":1760000,"l":1650000,"c":1730000,"v":0},{"d":"2024-12-26","o":1750000,"h":1960000,"l":1730000,"c":1870000,"v":0},{"d":"2024-12-27","o":1870000,"h":1896000,"l":1695000,"c":1830000,"v":0},{"d":"2024-12-30","o":1780000,"h":1890000,"l":1780000,"c":1820000,"v":0},{"d":"2024-12-31","o":1830000,"h":1910000,"l":1750000,"c":1810000,"v":0},{"d":"2025-01-02","o":1680000,"h":1875000,"l":1680000,"c":1830000,"v":0},{"d":"2025-01-03","o":1840000,"h":1860000,"l":1780000,"c":1830000,"v":0},{"d":"2025-01-06","o":1830000,"h":1980000,"l":1830000,"c":1970000,"v":0},{"d":"2025-01-07","o":1970000,"h":3670000,"l":1970000,"c":2790000,"v":5},{"d":"2025-01-08","o":1920000,"h":2450000,"l":1900000,"c":2270000,"v":1},{"d":"2025-01-10","o":2040000,"h":2770000,"l":1900000,"c":2130000,"v":3},{"d":"2025-01-13","o":2090000,"h":2433000,"l":2000000,"c":2150000,"v":1},{"d":"2025-01-14","o":2160000,"h":2422000,"l":2160000,"c":2320000,"v":0},{"d":"2025-01-15","o":2340000,"h":2420000,"l":2030000,"c":2080000,"v":0},{"d":"2025-01-16","o":2350000,"h":2410000,"l":1900000,"c":2110000,"v":1},{"d":"2025-01-17","o":2150000,"h":2160000,"l":1850000,"c":1910000,"v":0},{"d":"2025-01-21","o":1940000,"h":1940000,"l":1770000,"c":1790000,"v":0},{"d":"2025-01-22","o":1790000,"h":1850000,"l":1680000,"c":1680000,"v":0},{"d":"2025-01-23","o":1700000,"h":1740000,"l":1640000,"c":1680000,"v":0},{"d":"2025-01-24","o":1690000,"h":1710000,"l":1600000,"c":1660000,"v":0},{"d":"2025-01-27","o":1660000,"h":1750000,"l":1660000,"c":1700000,"v":0},{"d":"2025-01-28","o":1690000,"h":1690000,"l":1500000,"c":1570000,"v":0},{"d":"2025-01-29","o":1520000,"h":1530000,"l":1430000,"c":1450000,"v":0},{"d":"2025-01-30","o":1430000,"h":1490000,"l":1170000,"c":1230000,"v":0},{"d":"2025-01-31","o":1240000,"h":1300000,"l":1210000,"c":1210000,"v":0},{"d":"2025-02-03","o":1210000,"h":1225000,"l":1150000,"c":1190000,"v":0},{"d":"2025-02-04","o":1190000,"h":1326000,"l":1160000,"c":1290000,"v":0},{"d":"2025-02-05","o":1290000,"h":1340000,"l":1270000,"c":1290000,"v":0},{"d":"2025-02-06","o":1290000,"h":1290000,"l":1200000,"c":1240000,"v":0},{"d":"2025-02-07","o":1250000,"h":1250000,"l":1100000,"c":1120000,"v":0},{"d":"2025-02-10","o":1080000,"h":1190000,"l":1030000,"c":1160000,"v":0},{"d":"2025-02-11","o":1170000,"h":1220000,"l":1100000,"c":1140000,"v":0},{"d":"2025-02-12","o":1140000,"h":1170000,"l":1090000,"c":1110000,"v":0},{"d":"2025-02-13","o":1110000,"h":1148000,"l":1020000,"c":1070000,"v":0},{"d":"2025-02-14","o":1070000,"h":1100000,"l":1040000,"c":1080000,"v":0},{"d":"2025-02-18","o":1080000,"h":1140000,"l":982000,"c":1080000,"v":0},{"d":"2025-02-19","o":1050000,"h":1050000,"l":990000,"c":991000,"v":0},{"d":"2025-02-20","o":990000,"h":990000,"l":850000,"c":910000,"v":0},{"d":"2025-02-21","o":900000,"h":910000,"l":867000,"c":870000,"v":0},{"d":"2025-02-24","o":854000,"h":854000,"l":667000,"c":720000,"v":0},{"d":"2025-02-25","o":715000,"h":740000,"l":611000,"c":611000,"v":0},{"d":"2025-02-26","o":610000,"h":650000,"l":610000,"c":630000,"v":0},{"d":"2025-02-27","o":630000,"h":674000,"l":568000,"c":657000,"v":1},{"d":"2025-02-28","o":670000,"h":719000,"l":625000,"c":689000,"v":1},{"d":"2025-03-03","o":586000,"h":590000,"l":520000,"c":520000,"v":2},{"d":"2025-03-04","o":500000,"h":524000,"l":500000,"c":505000,"v":0},{"d":"2025-03-05","o":500000,"h":500000,"l":420000,"c":439000,"v":0},{"d":"2025-03-06","o":437000,"h":448000,"l":352000,"c":396000,"v":1},{"d":"2025-03-07","o":395000,"h":400000,"l":353000,"c":365000,"v":1},{"d":"2025-03-10","o":356000,"h":360000,"l":302000,"c":336000,"v":0},{"d":"2025-03-11","o":326000,"h":330000,"l":300000,"c":304000,"v":0},{"d":"2025-03-12","o":362000,"h":489000,"l":307000,"c":328000,"v":105},{"d":"2025-03-13","o":259000,"h":260000,"l":213000,"c":218000,"v":4},{"d":"2025-03-14","o":204000,"h":240000,"l":203000,"c":214000,"v":2},{"d":"2025-03-17","o":223000,"h":238000,"l":202000,"c":228000,"v":2},{"d":"2025-03-18","o":230000,"h":231000,"l":205000,"c":213000,"v":2},{"d":"2025-03-19","o":210000,"h":313000,"l":172000,"c":187000,"v":10},{"d":"2025-03-20","o":175000,"h":183000,"l":153000,"c":166000,"v":3},{"d":"2025-03-21","o":166000,"h":169000,"l":141000,"c":154000,"v":2},{"d":"2025-03-24","o":149000,"h":149000,"l":111000,"c":122000,"v":6},{"d":"2025-03-25","o":120000,"h":120000,"l":101000,"c":110000,"v":3},{"d":"2025-03-26","o":107000,"h":160000,"l":98000,"c":136000,"v":32},{"d":"2025-03-27","o":104000,"h":107000,"l":86000,"c":99000,"v":11},{"d":"2025-03-28","o":99000,"h":102000,"l":65000,"c":68000,"v":7},{"d":"2025-03-31","o":62000,"h":65200,"l":46000,"c":53600,"v":14},{"d":"2025-04-01","o":48800,"h":82800,"l":44000,"c":56800,"v":38},{"d":"2025-04-02","o":56800,"h":338000,"l":52400,"c":251600,"v":1949},{"d":"2025-04-03","o":169200,"h":210800,"l":111600,"c":158400,"v":141},{"d":"2025-04-04","o":320000,"h":835600,"l":216400,"c":780000,"v":2080},{"d":"2025-04-07","o":653600,"h":656000,"l":384800,"c":424400,"v":118},{"d":"2025-04-08","o":436400,"h":544000,"l":292000,"c":364000,"v":65},{"d":"2025-04-09","o":325200,"h":389600,"l":220400,"c":223200,"v":37},{"d":"2025-04-10","o":252000,"h":496000,"l":232720,"c":290000,"v":805},{"d":"2025-04-11","o":330400,"h":418800,"l":245600,"c":248400,"v":226},{"d":"2025-04-14","o":354800,"h":378000,"l":264800,"c":304000,"v":272},{"d":"2025-04-15","o":316000,"h":338800,"l":290000,"c":312400,"v":54},{"d":"2025-04-16","o":306000,"h":310000,"l":248600,"c":263600,"v":22},{"d":"2025-04-17","o":264000,"h":277360,"l":180000,"c":206400,"v":46},{"d":"2025-04-21","o":83600,"h":119200,"l":72000,"c":95600,"v":300},{"d":"2025-04-22","o":92800,"h":104000,"l":78200,"c":88400,"v":77},{"d":"2025-04-23","o":86400,"h":158800,"l":83200,"c":122800,"v":2293},{"d":"2025-04-24","o":144600,"h":191600,"l":140800,"c":156800,"v":2088},{"d":"2025-04-25","o":168600,"h":182800,"l":140800,"c":154000,"v":436},{"d":"2025-04-28","o":152800,"h":154400,"l":126400,"c":133200,"v":58},{"d":"2025-04-29","o":126000,"h":166400,"l":116000,"c":129600,"v":370},{"d":"2025-04-30","o":120000,"h":146400,"l":120000,"c":131200,"v":87},{"d":"2025-05-01","o":130000,"h":142400,"l":120400,"c":121600,"v":69},{"d":"2025-05-02","o":122800,"h":127600,"l":117680,"c":122000,"v":46},{"d":"2025-05-05","o":122000,"h":124400,"l":112000,"c":117200,"v":26},{"d":"2025-05-06","o":155200,"h":164000,"l":119600,"c":126400,"v":752},{"d":"2025-05-07","o":122000,"h":124800,"l":120000,"c":122400,"v":47},{"d":"2025-05-08","o":118000,"h":127200,"l":114000,"c":122400,"v":39},{"d":"2025-05-09","o":121000,"h":122400,"l":110800,"c":112400,"v":27},{"d":"2025-05-12","o":110000,"h":121560,"l":104960,"c":112000,"v":27},{"d":"2025-05-13","o":110800,"h":119200,"l":105600,"c":116800,"v":25},{"d":"2025-05-14","o":114000,"h":122000,"l":110000,"c":112000,"v":34},{"d":"2025-05-15","o":110000,"h":114000,"l":106000,"c":107600,"v":18},{"d":"2025-05-16","o":105600,"h":108000,"l":98800,"c":99200,"v":19},{"d":"2025-05-19","o":99600,"h":102800,"l":88000,"c":90800,"v":23},{"d":"2025-05-20","o":90800,"h":98400,"l":89200,"c":94000,"v":16},{"d":"2025-05-21","o":89600,"h":94800,"l":89600,"c":90800,"v":14},{"d":"2025-05-22","o":90800,"h":90800,"l":80000,"c":82800,"v":16},{"d":"2025-05-23","o":80000,"h":87200,"l":77600,"c":80400,"v":16},{"d":"2025-05-27","o":79600,"h":81320,"l":72200,"c":73200,"v":12},{"d":"2025-05-28","o":72000,"h":73280,"l":64400,"c":67200,"v":19},{"d":"2025-05-29","o":68000,"h":68400,"l":64000,"c":64000,"v":14},{"d":"2025-05-30","o":63600,"h":64000,"l":55200,"c":56000,"v":18},{"d":"2025-06-02","o":55600,"h":65600,"l":55600,"c":58800,"v":19},{"d":"2025-06-03","o":69000,"h":74400,"l":61200,"c":64000,"v":368},{"d":"2025-06-04","o":62800,"h":69600,"l":60400,"c":67200,"v":31},{"d":"2025-06-05","o":68000,"h":75000,"l":62800,"c":67600,"v":34},{"d":"2025-06-06","o":68400,"h":70400,"l":65200,"c":67600,"v":12},{"d":"2025-06-09","o":68000,"h":76800,"l":68000,"c":75600,"v":21},{"d":"2025-06-10","o":74800,"h":81600,"l":73200,"c":79600,"v":16},{"d":"2025-06-11","o":80000,"h":86400,"l":76000,"c":76800,"v":14},{"d":"2025-06-12","o":74800,"h":76600,"l":71600,"c":74400,"v":6},{"d":"2025-06-13","o":70400,"h":72000,"l":68000,"c":68800,"v":8},{"d":"2025-06-16","o":67600,"h":70800,"l":64800,"c":66400,"v":9},{"d":"2025-06-17","o":66000,"h":67200,"l":59600,"c":63600,"v":9},{"d":"2025-06-18","o":64400,"h":66000,"l":62800,"c":64800,"v":6},{"d":"2025-06-20","o":64000,"h":64400,"l":60400,"c":60400,"v":7},{"d":"2025-06-23","o":58800,"h":59600,"l":54000,"c":56800,"v":9},{"d":"2025-06-24","o":54800,"h":58800,"l":54800,"c":58000,"v":5},{"d":"2025-06-25","o":56800,"h":59080,"l":55800,"c":56000,"v":8},{"d":"2025-06-26","o":55600,"h":58000,"l":55440,"c":56800,"v":6},{"d":"2025-06-27","o":56000,"h":57400,"l":52000,"c":53600,"v":6},{"d":"2025-06-30","o":53200,"h":64000,"l":50000,"c":50400,"v":102},{"d":"2025-07-01","o":50800,"h":51600,"l":45000,"c":48800,"v":82},{"d":"2025-07-02","o":48800,"h":51200,"l":47600,"c":49200,"v":11},{"d":"2025-07-03","o":50000,"h":52800,"l":48400,"c":51200,"v":9},{"d":"2025-07-07","o":50800,"h":51600,"l":48800,"c":50800,"v":6},{"d":"2025-07-08","o":49200,"h":52000,"l":49200,"c":51200,"v":16},{"d":"2025-07-09","o":50800,"h":54800,"l":49200,"c":51600,"v":20},{"d":"2025-07-10","o":50800,"h":56000,"l":50800,"c":55200,"v":19},{"d":"2025-07-11","o":56000,"h":57200,"l":52000,"c":52400,"v":11},{"d":"2025-07-14","o":52800,"h":54400,"l":51200,"c":54400,"v":8},{"d":"2025-07-15","o":56000,"h":56400,"l":52600,"c":53200,"v":8},{"d":"2025-07-16","o":52800,"h":56000,"l":51200,"c":55600,"v":11},{"d":"2025-07-17","o":55200,"h":61600,"l":54800,"c":60800,"v":17},{"d":"2025-07-18","o":60000,"h":61600,"l":55000,"c":55200,"v":9},{"d":"2025-07-21","o":55600,"h":61040,"l":55600,"c":57600,"v":9},{"d":"2025-07-22","o":56800,"h":57600,"l":54400,"c":56000,"v":4},{"d":"2025-07-23","o":56800,"h":58000,"l":55000,"c":55600,"v":5},{"d":"2025-07-24","o":54400,"h":55360,"l":52400,"c":54000,"v":4},{"d":"2025-07-25","o":53600,"h":56800,"l":52800,"c":56800,"v":6},{"d":"2025-07-28","o":58000,"h":62000,"l":55200,"c":56400,"v":11},{"d":"2025-07-29","o":55600,"h":56000,"l":52400,"c":52400,"v":10},{"d":"2025-07-30","o":52000,"h":56000,"l":50000,"c":50800,"v":7},{"d":"2025-07-31","o":52000,"h":52000,"l":48800,"c":50000,"v":5},{"d":"2025-08-01","o":50000,"h":50000,"l":46400,"c":48000,"v":4},{"d":"2025-08-04","o":47600,"h":52800,"l":47200,"c":52400,"v":6},{"d":"2025-08-05","o":52000,"h":54400,"l":50000,"c":51600,"v":7},{"d":"2025-08-06","o":52000,"h":52000,"l":49600,"c":51600,"v":2},{"d":"2025-08-07","o":51600,"h":54400,"l":50400,"c":52000,"v":7},{"d":"2025-08-08","o":51200,"h":53960,"l":51200,"c":52000,"v":4},{"d":"2025-08-11","o":52800,"h":54800,"l":50400,"c":51200,"v":6},{"d":"2025-08-12","o":51200,"h":53200,"l":48600,"c":48800,"v":6},{"d":"2025-08-13","o":49600,"h":51200,"l":48920,"c":49600,"v":4},{"d":"2025-08-14","o":48400,"h":50800,"l":47800,"c":48400,"v":8},{"d":"2025-08-15","o":49600,"h":49600,"l":43200,"c":46400,"v":11},{"d":"2025-08-18","o":46400,"h":49600,"l":46400,"c":48400,"v":5},{"d":"2025-08-19","o":47600,"h":48400,"l":45200,"c":45600,"v":6},{"d":"2025-08-20","o":45600,"h":48400,"l":40800,"c":45600,"v":11},{"d":"2025-08-21","o":43600,"h":47600,"l":43600,"c":47600,"v":3},{"d":"2025-08-22","o":47600,"h":47600,"l":45800,"c":46400,"v":5},{"d":"2025-08-25","o":47200,"h":48000,"l":44800,"c":46400,"v":7},{"d":"2025-08-26","o":45200,"h":45600,"l":42800,"c":44000,"v":6},{"d":"2025-08-27","o":43200,"h":45200,"l":42800,"c":43600,"v":5},{"d":"2025-08-28","o":43200,"h":43200,"l":28000,"c":31360,"v":66},{"d":"2025-08-29","o":34000,"h":34000,"l":32040,"c":32680,"v":13},{"d":"2025-09-02","o":32800,"h":32800,"l":30000,"c":32320,"v":4},{"d":"2025-09-03","o":32000,"h":35600,"l":29480,"c":31360,"v":13},{"d":"2025-09-04","o":30840,"h":31360,"l":28040,"c":29920,"v":4},{"d":"2025-09-05","o":29000,"h":29200,"l":27200,"c":27480,"v":5},{"d":"2025-09-08","o":22040,"h":25960,"l":20600,"c":25640,"v":486},{"d":"2025-09-09","o":24280,"h":25400,"l":22840,"c":23560,"v":19},{"d":"2025-09-10","o":24400,"h":25560,"l":23200,"c":24320,"v":18},{"d":"2025-09-11","o":24400,"h":27200,"l":23960,"c":25840,"v":14},{"d":"2025-09-12","o":25160,"h":30480,"l":25160,"c":30480,"v":21},{"d":"2025-09-15","o":30480,"h":30600,"l":28040,"c":29280,"v":5},{"d":"2025-09-16","o":27480,"h":33600,"l":26000,"c":32000,"v":36},{"d":"2025-09-17","o":32400,"h":33200,"l":29960,"c":31960,"v":7},{"d":"2025-09-18","o":31560,"h":32560,"l":30800,"c":32360,"v":3},{"d":"2025-09-19","o":31920,"h":33000,"l":30800,"c":31680,"v":7},{"d":"2025-09-22","o":31120,"h":32240,"l":29320,"c":30920,"v":5},{"d":"2025-09-23","o":30160,"h":52000,"l":24000,"c":49200,"v":581},{"d":"2025-09-24","o":52000,"h":52000,"l":40000,"c":42800,"v":63},{"d":"2025-09-25","o":45200,"h":48000,"l":39600,"c":41200,"v":44},{"d":"2025-09-26","o":44000,"h":62000,"l":41200,"c":52800,"v":230},{"d":"2025-09-29","o":52400,"h":56000,"l":51400,"c":52400,"v":42},{"d":"2025-09-30","o":48000,"h":48000,"l":36400,"c":38160,"v":58},{"d":"2025-10-01","o":40000,"h":43600,"l":32800,"c":36440,"v":58},{"d":"2025-10-02","o":38360,"h":40800,"l":32480,"c":37200,"v":84},{"d":"2025-10-03","o":33500,"h":34000,"l":20620,"c":20940,"v":411},{"d":"2025-10-06","o":21000,"h":21200,"l":14620,"c":15000,"v":415},{"d":"2025-10-07","o":13620,"h":13950,"l":11100,"c":11420,"v":258},{"d":"2025-10-08","o":11680,"h":21880,"l":11472,"c":14060,"v":4470},{"d":"2025-10-09","o":13020,"h":13920,"l":11440,"c":11680,"v":240},{"d":"2025-10-10","o":11700,"h":11700,"l":9000,"c":9020,"v":202},{"d":"2025-10-13","o":10040,"h":10300,"l":8780,"c":8880,"v":207},{"d":"2025-10-14","o":8580,"h":8580,"l":7760,"c":7920,"v":197},{"d":"2025-10-15","o":8040,"h":8620,"l":7660,"c":7740,"v":131},{"d":"2025-10-16","o":7700,"h":7980,"l":6880,"c":7120,"v":146},{"d":"2025-10-17","o":3440,"h":6660,"l":3440,"c":4360,"v":2909},{"d":"2025-10-20","o":4120,"h":4240,"l":3640,"c":3740,"v":1284},{"d":"2025-10-21","o":2680,"h":2800,"l":2440,"c":2500,"v":4123},{"d":"2025-10-22","o":3300,"h":4620,"l":3080,"c":4300,"v":34830},{"d":"2025-10-23","o":5422,"h":7560,"l":5260,"c":7540,"v":35267},{"d":"2025-10-24","o":5580,"h":5900,"l":4400,"c":4400,"v":4004},{"d":"2025-10-27","o":4080,"h":4198,"l":3300,"c":3420,"v":2050},{"d":"2025-10-28","o":3260,"h":3700,"l":3060,"c":3060,"v":1285},{"d":"2025-10-29","o":3100,"h":3680,"l":2880,"c":2920,"v":1463},{"d":"2025-10-30","o":2880,"h":3010,"l":2800,"c":2960,"v":535},{"d":"2025-10-31","o":2820,"h":2980,"l":2690,"c":2900,"v":504},{"d":"2025-11-03","o":2880,"h":3200,"l":2700,"c":3000,"v":536},{"d":"2025-11-04","o":3000,"h":3260,"l":2800,"c":2880,"v":469},{"d":"2025-11-05","o":2900,"h":2960,"l":2600,"c":2900,"v":293},{"d":"2025-11-06","o":2860,"h":2900,"l":2506,"c":2560,"v":271},{"d":"2025-11-07","o":2520,"h":2600,"l":2100,"c":2300,"v":467},{"d":"2025-11-10","o":2300,"h":2600,"l":2244,"c":2260,"v":304},{"d":"2025-11-11","o":2200,"h":2740,"l":2160,"c":2500,"v":795},{"d":"2025-11-12","o":2560,"h":2820,"l":2300,"c":2320,"v":937},{"d":"2025-11-13","o":2300,"h":2340,"l":2160,"c":2180,"v":493},{"d":"2025-11-14","o":2180,"h":2500,"l":2160,"c":2260,"v":407},{"d":"2025-11-17","o":2300,"h":2332,"l":2100,"c":2160,"v":253},{"d":"2025-11-18","o":2150,"h":2258,"l":2120,"c":2200,"v":142},{"d":"2025-11-19","o":2160,"h":2200,"l":2020,"c":2100,"v":232},{"d":"2025-11-20","o":2100,"h":2280,"l":1840,"c":1860,"v":405},{"d":"2025-11-21","o":1880,"h":2200,"l":1820,"c":2120,"v":270},{"d":"2025-11-24","o":2160,"h":2360,"l":2040,"c":2200,"v":378},{"d":"2025-11-25","o":2200,"h":2360,"l":2080,"c":2200,"v":288},{"d":"2025-11-26","o":2140,"h":2480,"l":2140,"c":2240,"v":733},{"d":"2025-11-28","o":2240,"h":2380,"l":2120,"c":2300,"v":2707},{"d":"2025-12-01","o":2280,"h":2660,"l":2220,"c":2600,"v":750},{"d":"2025-12-02","o":2640,"h":2680,"l":2100,"c":2160,"v":834},{"d":"2025-12-03","o":2140,"h":2140,"l":1800,"c":2040,"v":469},{"d":"2025-12-04","o":2060,"h":2240,"l":1984,"c":2200,"v":315},{"d":"2025-12-05","o":2200,"h":2440,"l":2140,"c":2140,"v":525},{"d":"2025-12-08","o":2220,"h":2420,"l":2200,"c":2280,"v":501},{"d":"2025-12-09","o":2240,"h":2260,"l":2100,"c":2140,"v":356},{"d":"2025-12-10","o":2140,"h":2200,"l":2100,"c":2140,"v":121},{"d":"2025-12-11","o":2120,"h":2200,"l":2100,"c":2100,"v":155},{"d":"2025-12-12","o":2100,"h":2150,"l":2070,"c":2100,"v":125},{"d":"2025-12-15","o":2120,"h":2160,"l":1920,"c":1920,"v":155},{"d":"2025-12-16","o":2060,"h":2100,"l":1940,"c":2040,"v":65},{"d":"2025-12-17","o":2000,"h":2060,"l":1900,"c":1916,"v":240},{"d":"2025-12-18","o":1900,"h":1980,"l":1680,"c":1762,"v":184},{"d":"2025-12-19","o":1880,"h":1900,"l":1764,"c":1896,"v":149},{"d":"2025-12-22","o":1904,"h":1998,"l":1764,"c":1764,"v":240},{"d":"2025-12-23","o":1788,"h":1826,"l":1726,"c":1726,"v":77},{"d":"2025-12-24","o":1724,"h":1788,"l":1720,"c":1740,"v":38},{"d":"2025-12-26","o":1742,"h":1748,"l":1640,"c":1708,"v":90},{"d":"2025-12-29","o":1640,"h":1758,"l":1420,"c":1432,"v":216},{"d":"2025-12-30","o":1460,"h":1532,"l":1304,"c":1398,"v":205},{"d":"2025-12-31","o":1440,"h":1562,"l":1352,"c":1382,"v":196},{"d":"2026-01-02","o":1440,"h":1600,"l":1420,"c":1574,"v":134},{"d":"2026-01-05","o":1600,"h":1678,"l":1500,"c":1518,"v":166},{"d":"2026-01-06","o":1560,"h":1676,"l":1560,"c":1566,"v":216},{"d":"2026-01-07","o":1530,"h":1606,"l":1500,"c":1518,"v":89},{"d":"2026-01-08","o":1540,"h":1588,"l":1382,"c":1396,"v":335},{"d":"2026-01-09","o":1430,"h":1440,"l":1300,"c":1358,"v":525},{"d":"2026-01-12","o":1334,"h":1394,"l":1180,"c":1300,"v":638},{"d":"2026-01-13","o":1280,"h":1304,"l":1200,"c":1200,"v":320},{"d":"2026-01-14","o":1204,"h":1204,"l":1014,"c":1020,"v":600},{"d":"2026-01-15","o":1006,"h":1034,"l":872,"c":1010,"v":408},{"d":"2026-01-16","o":978,"h":1240,"l":978,"c":1008,"v":1451},{"d":"2026-01-20","o":1012,"h":1030,"l":940,"c":944,"v":488},{"d":"2026-01-21","o":946,"h":960,"l":850,"c":870,"v":11410},{"d":"2026-01-22","o":1010,"h":1100,"l":700,"c":870,"v":47661},{"d":"2026-01-23","o":788,"h":800,"l":584,"c":770,"v":3961},{"d":"2026-01-26","o":728,"h":734,"l":582,"c":614,"v":1772},{"d":"2026-01-27","o":570,"h":630,"l":458,"c":606,"v":2465},{"d":"2026-01-28","o":600,"h":680,"l":560,"c":584,"v":1432},{"d":"2026-01-29","o":600,"h":604,"l":522,"c":554,"v":2832},{"d":"2026-01-30","o":582,"h":582,"l":500,"c":554,"v":2835},{"d":"2026-02-02","o":306,"h":306,"l":191,"c":196,"v":25159},{"d":"2026-02-03","o":173,"h":187,"l":145,"c":155,"v":16526},{"d":"2026-02-04","o":152,"h":167,"l":126,"c":130,"v":17562},{"d":"2026-02-05","o":127,"h":137,"l":99,"c":118,"v":86295},{"d":"2026-02-06","o":108,"h":124,"l":100,"c":108,"v":20236},{"d":"2026-02-09","o":110,"h":125,"l":100,"c":102,"v":13094},{"d":"2026-02-10","o":103,"h":110,"l":95,"c":100,"v":84442},{"d":"2026-02-11","o":40,"h":65,"l":29.3,"c":61,"v":190209},{"d":"2026-02-12","o":34.2,"h":42.5,"l":30,"c":36.9,"v":61314},{"d":"2026-02-13","o":35,"h":36,"l":28,"c":29.7,"v":54934},{"d":"2026-02-17","o":25.5,"h":27.6,"l":16.5,"c":17.5,"v":146436},{"d":"2026-02-18","o":15.5,"h":17.6,"l":14.7,"c":17,"v":49548},{"d":"2026-02-19","o":17,"h":22.1,"l":16.1,"c":18.1,"v":88049},{"d":"2026-02-20","o":17.7,"h":17.9,"l":16.1,"c":17,"v":24529},{"d":"2026-02-23","o":17.3,"h":17.3,"l":16.1,"c":16.2,"v":17865},{"d":"2026-02-24","o":16,"h":16.5,"l":15,"c":15,"v":138849},{"d":"2026-02-25","o":17.6,"h":22,"l":16.3,"c":18.7,"v":414672},{"d":"2026-02-26","o":17.3,"h":18,"l":15.3,"c":17.5,"v":69311},{"d":"2026-02-27","o":16.4,"h":17,"l":15.3,"c":16.4,"v":23888},{"d":"2026-03-02","o":15.5,"h":15.5,"l":12,"c":14.7,"v":63033},{"d":"2026-03-03","o":13.6,"h":16,"l":13.1,"c":14.3,"v":44312},{"d":"2026-03-04","o":14,"h":14.3,"l":13.5,"c":13.6,"v":22759},{"d":"2026-03-05","o":13.7,"h":15.5,"l":13.4,"c":15.1,"v":37744},{"d":"2026-03-06","o":14.5,"h":16.3,"l":13,"c":15.3,"v":30558},{"d":"2026-03-09","o":17,"h":17,"l":14.3,"c":14.5,"v":12171},{"d":"2026-03-10","o":15,"h":16.1,"l":14.5,"c":14.5,"v":15091},{"d":"2026-03-11","o":15.1,"h":15.3,"l":13.8,"c":13.8,"v":9827},{"d":"2026-03-12","o":14,"h":14.7,"l":13.2,"c":14.6,"v":9561},{"d":"2026-03-13","o":14.5,"h":14.6,"l":13.8,"c":14,"v":13619},{"d":"2026-03-16","o":14.3,"h":14.3,"l":13.2,"c":13.4,"v":9069},{"d":"2026-03-17","o":14,"h":14.4,"l":13,"c":13.4,"v":13882},{"d":"2026-03-18","o":13.1,"h":13.4,"l":11.6,"c":11.6,"v":11987},{"d":"2026-03-19","o":11.2,"h":12,"l":6.5,"c":9.2,"v":111380},{"d":"2026-03-20","o":8.5,"h":8.5,"l":6.2,"c":6.5,"v":74926},{"d":"2026-03-23","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-03-24","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-03-25","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-03-26","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-03-27","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-03-30","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-03-31","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-01","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-02","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-06","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-07","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-08","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-09","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-10","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-13","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-14","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-15","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-16","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-17","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-20","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-21","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-22","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-23","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-24","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":0},{"d":"2026-04-27","o":1.65,"h":1.65,"l":0.5,"c":1.1,"v":18350400},{"d":"2026-04-28","o":0.71,"h":0.78,"l":0.56,"c":0.59,"v":5150688},{"d":"2026-04-29","o":0.5,"h":0.51,"l":0.37,"c":0.4,"v":3338798},{"d":"2026-04-30","o":0.38,"h":0.54,"l":0.35,"c":0.38,"v":28166716},{"d":"2026-05-01","o":0.36,"h":0.36,"l":0.31,"c":0.32,"v":4197385},{"d":"2026-05-04","o":0.27,"h":0.27,"l":0.21,"c":0.24,"v":4367341},{"d":"2026-05-05","o":0.23,"h":0.38,"l":0.21,"c":0.27,"v":26050597},{"d":"2026-05-06","o":0.3,"h":0.33,"l":0.23,"c":0.29,"v":49795377},{"d":"2026-05-07","o":0.24,"h":0.26,"l":0.23,"c":0.23,"v":4015983},{"d":"2026-05-08","o":0.23,"h":0.23,"l":0.15,"c":0.17,"v":5428808},{"d":"2026-05-11","o":0.15,"h":0.18,"l":0.14,"c":0.16,"v":17342560},{"d":"2026-05-12","o":0.16,"h":0.17,"l":0.12,"c":0.13,"v":5575195}]