[{"d":"2021-04-01","o":240,"h":240,"l":240,"c":240,"v":4},{"d":"2021-04-05","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2021-04-06","o":250,"h":250,"l":248.75,"c":248.75,"v":488},{"d":"2021-04-07","o":248.75,"h":248.75,"l":248.75,"c":248.75,"v":4},{"d":"2021-04-08","o":248.75,"h":248.75,"l":248.75,"c":248.75,"v":0},{"d":"2021-04-09","o":249.75,"h":249.75,"l":248.75,"c":248.75,"v":300},{"d":"2021-04-12","o":248.75,"h":250.25,"l":248.5,"c":248.5,"v":112},{"d":"2021-04-13","o":247.5,"h":249.25,"l":245.25,"c":248.25,"v":232},{"d":"2021-04-14","o":251,"h":254.27,"l":250,"c":251,"v":928},{"d":"2021-04-15","o":251,"h":251,"l":251,"c":251,"v":0},{"d":"2021-04-16","o":251,"h":251,"l":251,"c":251,"v":0},{"d":"2021-04-19","o":251,"h":251,"l":251,"c":251,"v":0},{"d":"2021-04-20","o":253.5,"h":253.5,"l":241.5,"c":242.25,"v":76},{"d":"2021-04-21","o":243.5,"h":243.5,"l":243,"c":243.5,"v":44},{"d":"2021-04-22","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":8},{"d":"2021-04-23","o":243.25,"h":243.25,"l":243.25,"c":243.25,"v":8},{"d":"2021-04-26","o":243.25,"h":243.25,"l":243.25,"c":243.25,"v":0},{"d":"2021-04-27","o":242.75,"h":246.25,"l":242.75,"c":246.25,"v":44},{"d":"2021-04-28","o":246.25,"h":246.25,"l":246.25,"c":246.25,"v":0},{"d":"2021-04-29","o":243,"h":245,"l":243,"c":245,"v":3500},{"d":"2021-04-30","o":244,"h":244.25,"l":244,"c":244.25,"v":48},{"d":"2021-05-03","o":244.25,"h":244.25,"l":242.75,"c":243.75,"v":56},{"d":"2021-05-04","o":242.75,"h":246.25,"l":242.75,"c":243.25,"v":172},{"d":"2021-05-05","o":243,"h":246,"l":242.5,"c":244.75,"v":1132},{"d":"2021-05-06","o":244.75,"h":244.75,"l":243.88,"c":243.88,"v":32},{"d":"2021-05-07","o":243.25,"h":243.25,"l":243,"c":243,"v":3208},{"d":"2021-05-10","o":242.75,"h":244.75,"l":242.75,"c":244.75,"v":8},{"d":"2021-05-11","o":242.5,"h":242.5,"l":242.5,"c":242.5,"v":16},{"d":"2021-05-12","o":247.25,"h":247.25,"l":245,"c":247,"v":115712},{"d":"2021-05-13","o":248.5,"h":248.5,"l":246.25,"c":246.5,"v":29268},{"d":"2021-05-14","o":246.25,"h":247.5,"l":245.25,"c":246.25,"v":5440},{"d":"2021-05-17","o":246.25,"h":247.5,"l":245.25,"c":245.75,"v":6108},{"d":"2021-05-18","o":246.25,"h":246.75,"l":242.75,"c":244.75,"v":15916},{"d":"2021-05-19","o":245.25,"h":245.75,"l":244.25,"c":245,"v":15856},{"d":"2021-05-20","o":248.75,"h":248.75,"l":244.5,"c":246,"v":10176},{"d":"2021-05-21","o":246.38,"h":247,"l":244.5,"c":246.5,"v":16516},{"d":"2021-05-24","o":247.5,"h":247.5,"l":246.25,"c":246.25,"v":216},{"d":"2021-05-25","o":247.25,"h":247.25,"l":246.25,"c":246.25,"v":828},{"d":"2021-05-26","o":247,"h":247.25,"l":245.25,"c":246.25,"v":4720},{"d":"2021-05-27","o":246.25,"h":246.88,"l":246,"c":246.5,"v":2168},{"d":"2021-05-28","o":246.25,"h":247.75,"l":246.25,"c":246.5,"v":48},{"d":"2021-06-01","o":247.75,"h":248.75,"l":246.62,"c":248.25,"v":1288},{"d":"2021-06-02","o":248.25,"h":248.25,"l":246.25,"c":247.75,"v":13776},{"d":"2021-06-03","o":247.75,"h":248.25,"l":247.38,"c":248,"v":320},{"d":"2021-06-04","o":248.25,"h":248.25,"l":247.5,"c":248,"v":1964},{"d":"2021-06-07","o":248.25,"h":248.25,"l":247.5,"c":248,"v":1412},{"d":"2021-06-08","o":248,"h":248,"l":247.75,"c":247.75,"v":12648},{"d":"2021-06-09","o":247.75,"h":248.25,"l":247.75,"c":248,"v":5800},{"d":"2021-06-10","o":248.25,"h":248.5,"l":247.75,"c":248.25,"v":4200},{"d":"2021-06-11","o":248.25,"h":248.75,"l":248,"c":248.75,"v":3776},{"d":"2021-06-14","o":247.75,"h":248.5,"l":247.75,"c":248.25,"v":544},{"d":"2021-06-15","o":248.25,"h":248.25,"l":247.5,"c":247.5,"v":908},{"d":"2021-06-16","o":248,"h":248,"l":247.75,"c":247.75,"v":152},{"d":"2021-06-17","o":248.25,"h":248.25,"l":247.5,"c":247.5,"v":660},{"d":"2021-06-18","o":247.5,"h":247.75,"l":246.75,"c":247.75,"v":1092},{"d":"2021-06-21","o":247.75,"h":248,"l":247.25,"c":247.62,"v":748},{"d":"2021-06-22","o":247.65,"h":248.25,"l":247.25,"c":248.25,"v":492},{"d":"2021-06-23","o":247.5,"h":248.25,"l":247.5,"c":248.25,"v":444},{"d":"2021-06-24","o":248.25,"h":248.75,"l":247.98,"c":248.25,"v":1700},{"d":"2021-06-25","o":248.75,"h":249,"l":248.25,"c":248.5,"v":1296},{"d":"2021-06-28","o":248.25,"h":248.25,"l":248,"c":248.25,"v":684},{"d":"2021-06-29","o":248.25,"h":248.25,"l":247.5,"c":247.5,"v":1684},{"d":"2021-06-30","o":247.75,"h":248,"l":247.25,"c":247.5,"v":1464},{"d":"2021-07-01","o":247.75,"h":248,"l":247,"c":247.85,"v":2040},{"d":"2021-07-02","o":248.25,"h":248.75,"l":248,"c":248.25,"v":288},{"d":"2021-07-06","o":247.5,"h":248,"l":246.75,"c":247.38,"v":1152},{"d":"2021-07-07","o":247.5,"h":248,"l":247.5,"c":247.75,"v":528},{"d":"2021-07-08","o":247.5,"h":247.75,"l":247.25,"c":247.62,"v":980},{"d":"2021-07-09","o":247.75,"h":247.75,"l":246.75,"c":247.5,"v":436},{"d":"2021-07-12","o":248.23,"h":248.25,"l":247.5,"c":247.95,"v":124},{"d":"2021-07-13","o":248,"h":248,"l":247.25,"c":247.5,"v":2868},{"d":"2021-07-14","o":248,"h":248,"l":247.5,"c":247.5,"v":116},{"d":"2021-07-15","o":247.5,"h":250,"l":247.25,"c":248.5,"v":1528},{"d":"2021-07-16","o":248,"h":248.75,"l":248,"c":248,"v":416},{"d":"2021-07-19","o":248.5,"h":248.75,"l":247.5,"c":247.75,"v":2904},{"d":"2021-07-20","o":248.75,"h":248.75,"l":247.5,"c":247.5,"v":332},{"d":"2021-07-21","o":248,"h":248.75,"l":247.5,"c":247.77,"v":540},{"d":"2021-07-22","o":248.5,"h":248.75,"l":248,"c":248,"v":26136},{"d":"2021-07-23","o":248,"h":248.75,"l":248,"c":248.75,"v":940},{"d":"2021-07-26","o":248.75,"h":248.75,"l":247.5,"c":248.25,"v":9292},{"d":"2021-07-27","o":248.75,"h":248.75,"l":248,"c":248,"v":24348},{"d":"2021-07-28","o":248.5,"h":248.5,"l":246.75,"c":247.62,"v":2956},{"d":"2021-07-29","o":247.68,"h":247.75,"l":247.5,"c":247.5,"v":6232},{"d":"2021-07-30","o":247.25,"h":247.27,"l":247.25,"c":247.25,"v":436},{"d":"2021-08-02","o":248.5,"h":248.5,"l":248,"c":248.25,"v":20180},{"d":"2021-08-03","o":248.75,"h":248.88,"l":248.5,"c":248.75,"v":16172},{"d":"2021-08-04","o":248.5,"h":248.75,"l":248.5,"c":248.5,"v":1952},{"d":"2021-08-05","o":248.75,"h":249,"l":248.5,"c":248.75,"v":19432},{"d":"2021-08-06","o":248.75,"h":249,"l":248.5,"c":248.75,"v":15044},{"d":"2021-08-09","o":249,"h":249.25,"l":248.75,"c":249.25,"v":17736},{"d":"2021-08-10","o":249.25,"h":249.25,"l":248.75,"c":249.25,"v":11604},{"d":"2021-08-11","o":249.25,"h":249.25,"l":249,"c":249,"v":17404},{"d":"2021-08-12","o":249.25,"h":249.25,"l":249,"c":249.25,"v":63492},{"d":"2021-08-13","o":249,"h":249.25,"l":249,"c":249.25,"v":21532},{"d":"2021-08-16","o":249,"h":249.25,"l":249,"c":249.25,"v":79780},{"d":"2021-08-17","o":249,"h":249.25,"l":248.75,"c":249,"v":50288},{"d":"2021-08-18","o":249,"h":249.2,"l":246.5,"c":248,"v":33400},{"d":"2021-08-19","o":248.25,"h":248.5,"l":248,"c":248.25,"v":1988},{"d":"2021-08-20","o":248.25,"h":248.38,"l":247,"c":247.5,"v":12624},{"d":"2021-08-23","o":248.25,"h":248.75,"l":247.75,"c":248.5,"v":15896},{"d":"2021-08-24","o":248.5,"h":248.75,"l":247.25,"c":247.5,"v":21712},{"d":"2021-08-25","o":248,"h":249,"l":246.75,"c":249,"v":38884},{"d":"2021-08-26","o":249.75,"h":249.75,"l":246.25,"c":249,"v":15888},{"d":"2021-08-27","o":250,"h":251.18,"l":248.75,"c":250,"v":6288},{"d":"2021-08-30","o":257,"h":257,"l":246.75,"c":249.75,"v":12988},{"d":"2021-08-31","o":251.25,"h":254.25,"l":248.5,"c":248.75,"v":97748},{"d":"2021-09-01","o":247.75,"h":248.5,"l":210.75,"c":212.5,"v":17212},{"d":"2021-09-02","o":217.5,"h":224,"l":207.75,"c":209.75,"v":6016},{"d":"2021-09-03","o":210.5,"h":210.5,"l":200,"c":208.75,"v":5960},{"d":"2021-09-07","o":231.25,"h":650,"l":222,"c":282.5,"v":141312},{"d":"2021-09-08","o":350.25,"h":475,"l":325.25,"c":350.25,"v":597476},{"d":"2021-09-09","o":318.85,"h":381.58,"l":306,"c":355,"v":69728},{"d":"2021-09-10","o":364.25,"h":387.5,"l":356,"c":380.25,"v":40364},{"d":"2021-09-13","o":369.75,"h":405.5,"l":366.75,"c":374.5,"v":24768},{"d":"2021-09-14","o":374.75,"h":386.4,"l":313.75,"c":314.75,"v":33712},{"d":"2021-09-15","o":340,"h":364.58,"l":325,"c":354.75,"v":34176},{"d":"2021-09-16","o":354.5,"h":570.75,"l":347.75,"c":448.75,"v":150692},{"d":"2021-09-17","o":428.75,"h":524.75,"l":426.25,"c":456.5,"v":76084},{"d":"2021-09-20","o":430,"h":662,"l":427.5,"c":623.5,"v":141532},{"d":"2021-09-21","o":615,"h":825,"l":592,"c":789.25,"v":211184},{"d":"2021-09-22","o":751.75,"h":972,"l":713.75,"c":890,"v":186416},{"d":"2021-09-23","o":917.75,"h":1038,"l":652.5,"c":700,"v":108772},{"d":"2021-09-24","o":664.75,"h":773.5,"l":542.12,"c":606,"v":69532},{"d":"2021-09-27","o":638.45,"h":640.5,"l":484.5,"c":516.25,"v":52312},{"d":"2021-09-28","o":514.75,"h":536.75,"l":475.3,"c":476.75,"v":38568},{"d":"2021-09-29","o":489.75,"h":590,"l":486.25,"c":528.5,"v":68412},{"d":"2021-09-30","o":527.5,"h":555,"l":468.75,"c":501.75,"v":19252},{"d":"2021-10-01","o":503.75,"h":518.25,"l":438.75,"c":457.5,"v":27772},{"d":"2021-10-04","o":465.75,"h":562.25,"l":462.5,"c":519,"v":43740},{"d":"2021-10-05","o":521.5,"h":575,"l":514.5,"c":534,"v":32444},{"d":"2021-10-06","o":532,"h":548.75,"l":462.5,"c":462.5,"v":21412},{"d":"2021-10-07","o":489.25,"h":547.5,"l":469.52,"c":471.5,"v":35252},{"d":"2021-10-08","o":465.25,"h":476.7,"l":413.75,"c":442,"v":49292},{"d":"2021-10-11","o":429.75,"h":436.75,"l":387.5,"c":390.25,"v":19052},{"d":"2021-10-12","o":395,"h":407.5,"l":365.3,"c":365.5,"v":31432},{"d":"2021-10-13","o":352.5,"h":364.5,"l":325,"c":348.75,"v":42768},{"d":"2021-10-14","o":365.5,"h":369.42,"l":340,"c":348.75,"v":30584},{"d":"2021-10-15","o":353.25,"h":385.62,"l":329.5,"c":366.25,"v":41652},{"d":"2021-10-18","o":365.75,"h":376.25,"l":350.5,"c":359.25,"v":24720},{"d":"2021-10-19","o":365.75,"h":432.5,"l":362,"c":389,"v":64120},{"d":"2021-10-20","o":387,"h":499.25,"l":381.25,"c":437,"v":76628},{"d":"2021-10-21","o":463,"h":473.25,"l":404,"c":417.5,"v":38260},{"d":"2021-10-22","o":410,"h":424,"l":393,"c":414.5,"v":12548},{"d":"2021-10-25","o":419.25,"h":525,"l":418.5,"c":503.25,"v":39188},{"d":"2021-10-26","o":473.75,"h":643.72,"l":467,"c":550,"v":81512},{"d":"2021-10-27","o":554.5,"h":569.75,"l":468.75,"c":477.75,"v":26228},{"d":"2021-10-28","o":489,"h":503.92,"l":442.5,"c":448.5,"v":24768},{"d":"2021-10-29","o":457.5,"h":569.6,"l":446.25,"c":546.75,"v":58992},{"d":"2021-11-01","o":575.25,"h":661.5,"l":538,"c":574,"v":44260},{"d":"2021-11-02","o":561.75,"h":600,"l":501.75,"c":510,"v":26776},{"d":"2021-11-03","o":527.5,"h":578.75,"l":522.5,"c":562.5,"v":21140},{"d":"2021-11-04","o":577.75,"h":616.25,"l":544.25,"c":571.25,"v":15516},{"d":"2021-11-05","o":583.75,"h":592.5,"l":538.25,"c":544.25,"v":14964},{"d":"2021-11-08","o":557.75,"h":574.75,"l":493,"c":512,"v":21680},{"d":"2021-11-09","o":520.75,"h":525,"l":487.85,"c":497.5,"v":11372},{"d":"2021-11-10","o":484,"h":518,"l":479.75,"c":502.75,"v":13800},{"d":"2021-11-11","o":505,"h":514.75,"l":486,"c":492.5,"v":3264},{"d":"2021-11-12","o":504.25,"h":627.5,"l":500.5,"c":564.5,"v":61216},{"d":"2021-11-15","o":578.25,"h":583.75,"l":530,"c":556.75,"v":14412},{"d":"2021-11-16","o":548.25,"h":617.5,"l":532,"c":598.25,"v":48468},{"d":"2021-11-17","o":616.75,"h":698.25,"l":582,"c":634,"v":78336},{"d":"2021-11-18","o":657.5,"h":688.5,"l":610,"c":644.75,"v":33596},{"d":"2021-11-19","o":644.75,"h":650,"l":587.75,"c":612.5,"v":22892},{"d":"2021-11-22","o":624.75,"h":682,"l":595.75,"c":674.25,"v":28720},{"d":"2021-11-23","o":655.75,"h":717.25,"l":650,"c":669.75,"v":17812},{"d":"2021-11-24","o":662.75,"h":768.25,"l":662.75,"c":767.5,"v":27248},{"d":"2021-11-26","o":729.5,"h":934.5,"l":728,"c":871.25,"v":43068},{"d":"2021-11-29","o":887.5,"h":971.25,"l":858.5,"c":895,"v":38708},{"d":"2021-11-30","o":876.5,"h":955,"l":867.75,"c":951.5,"v":34712},{"d":"2021-12-01","o":953,"h":1025,"l":802.75,"c":879.5,"v":59168},{"d":"2021-12-02","o":833.75,"h":982,"l":812.75,"c":947,"v":24052},{"d":"2021-12-03","o":950,"h":1036.4,"l":882.5,"c":935.25,"v":23060},{"d":"2021-12-06","o":893,"h":900,"l":667.5,"c":676.75,"v":42016},{"d":"2021-12-07","o":690,"h":745,"l":565.75,"c":597,"v":50048},{"d":"2021-12-08","o":598.5,"h":667.75,"l":579.25,"c":612.75,"v":28356},{"d":"2021-12-09","o":601,"h":614.4,"l":512.05,"c":533.25,"v":32488},{"d":"2021-12-10","o":536.28,"h":537.5,"l":501.75,"c":518,"v":15004},{"d":"2021-12-13","o":508.75,"h":510.75,"l":418.62,"c":442.75,"v":33684},{"d":"2021-12-14","o":444,"h":449.5,"l":417,"c":430.25,"v":16272},{"d":"2021-12-15","o":426.75,"h":438.75,"l":376.25,"c":403.75,"v":37260},{"d":"2021-12-16","o":425,"h":431.25,"l":387.75,"c":408.25,"v":19232},{"d":"2021-12-17","o":401,"h":512.5,"l":376.25,"c":498,"v":54388},{"d":"2021-12-20","o":463.75,"h":489.75,"l":445.5,"c":480.25,"v":18020},{"d":"2021-12-21","o":488,"h":562.5,"l":487.83,"c":552.25,"v":33812},{"d":"2021-12-22","o":560,"h":672.5,"l":560,"c":628.12,"v":42988},{"d":"2021-12-23","o":663.75,"h":666,"l":589,"c":624.75,"v":30736},{"d":"2021-12-27","o":617,"h":649.5,"l":578.75,"c":625.5,"v":24520},{"d":"2021-12-28","o":615.5,"h":650,"l":601.5,"c":606.25,"v":16588},{"d":"2021-12-29","o":596,"h":638.75,"l":571,"c":582.5,"v":25456},{"d":"2021-12-30","o":573.25,"h":622.5,"l":573.03,"c":596.5,"v":17256},{"d":"2021-12-31","o":587.75,"h":612.25,"l":581.92,"c":598.75,"v":9776},{"d":"2022-01-03","o":596.25,"h":619.45,"l":505,"c":512.75,"v":27388},{"d":"2022-01-04","o":503.5,"h":520.25,"l":476.25,"c":494.5,"v":19760},{"d":"2022-01-05","o":494.5,"h":500,"l":444.75,"c":459.25,"v":16376},{"d":"2022-01-06","o":456.5,"h":496.25,"l":451.25,"c":470,"v":13800},{"d":"2022-01-07","o":460,"h":486.42,"l":452.75,"c":466.25,"v":8292},{"d":"2022-01-10","o":451.5,"h":458.38,"l":396.25,"c":431.25,"v":21424},{"d":"2022-01-11","o":431.25,"h":467.75,"l":427.75,"c":458.25,"v":11360},{"d":"2022-01-12","o":463.25,"h":477.1,"l":434,"c":445.75,"v":8872},{"d":"2022-01-13","o":442.5,"h":454.75,"l":406.5,"c":415,"v":17196},{"d":"2022-01-14","o":436.5,"h":438,"l":420,"c":430,"v":18080},{"d":"2022-01-18","o":428.5,"h":430,"l":396.67,"c":404.75,"v":17728},{"d":"2022-01-19","o":405,"h":428.25,"l":405,"c":426,"v":9192},{"d":"2022-01-20","o":446,"h":446,"l":416.75,"c":433,"v":15288},{"d":"2022-01-21","o":433,"h":457,"l":418.75,"c":443.75,"v":17728},{"d":"2022-01-24","o":417.25,"h":419,"l":376.33,"c":412.25,"v":20156},{"d":"2022-01-25","o":400,"h":431.38,"l":394.5,"c":409,"v":16456},{"d":"2022-01-26","o":423,"h":434,"l":400,"c":413.5,"v":13956},{"d":"2022-01-27","o":412.5,"h":421.12,"l":390,"c":392.75,"v":6068},{"d":"2022-01-28","o":388.75,"h":396,"l":371.25,"c":378.5,"v":12308},{"d":"2022-01-31","o":385.25,"h":398.33,"l":379.75,"c":387,"v":10896},{"d":"2022-02-01","o":401.75,"h":423.6,"l":392.5,"c":409,"v":12700},{"d":"2022-02-02","o":413.75,"h":422.5,"l":381.5,"c":386,"v":21092},{"d":"2022-02-03","o":373.25,"h":384.5,"l":353.12,"c":361,"v":31952},{"d":"2022-02-04","o":383,"h":386,"l":362.5,"c":374.75,"v":19944},{"d":"2022-02-07","o":372.5,"h":383.95,"l":356.25,"c":357.75,"v":18996},{"d":"2022-02-08","o":350,"h":374.75,"l":350,"c":369,"v":13308},{"d":"2022-02-09","o":373,"h":383.5,"l":368.75,"c":371.25,"v":14564},{"d":"2022-02-10","o":363,"h":396.35,"l":362.75,"c":365.75,"v":20736},{"d":"2022-02-11","o":369.25,"h":377.48,"l":348,"c":352,"v":19564},{"d":"2022-02-14","o":348,"h":379.5,"l":348,"c":367.5,"v":11428},{"d":"2022-02-15","o":370.75,"h":387.5,"l":366.77,"c":376.25,"v":11064},{"d":"2022-02-16","o":372,"h":384.5,"l":360.5,"c":383,"v":5828},{"d":"2022-02-17","o":374,"h":397.75,"l":362.5,"c":391.25,"v":15772},{"d":"2022-02-18","o":380.75,"h":390.75,"l":367.75,"c":372.25,"v":11884},{"d":"2022-02-22","o":367.5,"h":397,"l":367.5,"c":384.25,"v":10408},{"d":"2022-02-23","o":389.25,"h":409.75,"l":389.25,"c":392.5,"v":10232},{"d":"2022-02-24","o":385,"h":435.9,"l":385,"c":422.25,"v":43160},{"d":"2022-02-25","o":425,"h":431,"l":386.5,"c":390.5,"v":16800},{"d":"2022-02-28","o":389,"h":412.75,"l":387.5,"c":398.75,"v":9872},{"d":"2022-03-01","o":396.25,"h":412.25,"l":396.25,"c":412,"v":7268},{"d":"2022-03-02","o":405.25,"h":437.5,"l":405,"c":409.5,"v":8960},{"d":"2022-03-03","o":423.5,"h":431,"l":390.25,"c":411.25,"v":17632},{"d":"2022-03-04","o":409.25,"h":409.25,"l":371.25,"c":375.75,"v":14764},{"d":"2022-03-07","o":373,"h":386.25,"l":335.52,"c":352.25,"v":14324},{"d":"2022-03-08","o":349,"h":391.75,"l":340.25,"c":365.5,"v":20880},{"d":"2022-03-09","o":376,"h":376.25,"l":355.75,"c":363.75,"v":8388},{"d":"2022-03-10","o":354.5,"h":369.88,"l":342,"c":350.25,"v":5248},{"d":"2022-03-11","o":358.5,"h":360,"l":316.5,"c":318,"v":9748},{"d":"2022-03-14","o":329,"h":403.25,"l":329,"c":390.75,"v":45076},{"d":"2022-03-15","o":384.75,"h":432.75,"l":381.25,"c":418,"v":31804},{"d":"2022-03-16","o":420,"h":434.5,"l":402.75,"c":413.5,"v":30292},{"d":"2022-03-17","o":417.25,"h":447,"l":409,"c":411,"v":35328},{"d":"2022-03-18","o":404.5,"h":441.75,"l":398,"c":438.5,"v":175672},{"d":"2022-03-21","o":427.75,"h":437.75,"l":404.5,"c":407.25,"v":12284},{"d":"2022-03-22","o":405.75,"h":422,"l":397.75,"c":400,"v":8008},{"d":"2022-03-23","o":395,"h":437.5,"l":395,"c":418.75,"v":12972},{"d":"2022-03-24","o":430.5,"h":435.5,"l":418.9,"c":427.75,"v":7552},{"d":"2022-03-25","o":429,"h":430.25,"l":401,"c":425.5,"v":5900},{"d":"2022-03-28","o":415.5,"h":424.92,"l":391,"c":403,"v":7692},{"d":"2022-03-29","o":406.25,"h":414.5,"l":383.75,"c":399.75,"v":7892},{"d":"2022-03-30","o":397.5,"h":407.5,"l":387.5,"c":391.75,"v":9076},{"d":"2022-03-31","o":395.25,"h":404.75,"l":387.7,"c":389.5,"v":2308},{"d":"2022-04-01","o":386.25,"h":406,"l":384.75,"c":392.5,"v":4420},{"d":"2022-04-04","o":388.75,"h":397.62,"l":376.75,"c":385.75,"v":5244},{"d":"2022-04-05","o":386,"h":389.25,"l":367.25,"c":370.75,"v":4632},{"d":"2022-04-06","o":370,"h":385.25,"l":355.75,"c":370,"v":5312},{"d":"2022-04-07","o":367.5,"h":372,"l":360.5,"c":366.25,"v":2584},{"d":"2022-04-08","o":372,"h":372,"l":344,"c":347.25,"v":3576},{"d":"2022-04-11","o":340.75,"h":346.5,"l":325,"c":327,"v":7256},{"d":"2022-04-12","o":329.75,"h":349.75,"l":320.5,"c":331.25,"v":6444},{"d":"2022-04-13","o":331.25,"h":384.75,"l":331.25,"c":371.5,"v":23900},{"d":"2022-04-14","o":368.75,"h":381,"l":340.5,"c":376.5,"v":19520},{"d":"2022-04-18","o":313,"h":349,"l":297.5,"c":312.25,"v":44732},{"d":"2022-04-19","o":312.25,"h":313.75,"l":250,"c":261.25,"v":41624},{"d":"2022-04-20","o":255,"h":255.25,"l":226.75,"c":233.5,"v":24384},{"d":"2022-04-21","o":236.98,"h":236.98,"l":201.5,"c":210.25,"v":22412},{"d":"2022-04-22","o":206.25,"h":217.5,"l":184.5,"c":196.25,"v":18828},{"d":"2022-04-25","o":187.5,"h":224.75,"l":185,"c":224,"v":14284},{"d":"2022-04-26","o":224.25,"h":240.25,"l":216.5,"c":227,"v":14940},{"d":"2022-04-27","o":225,"h":228.82,"l":212,"c":227.25,"v":12500},{"d":"2022-04-28","o":227.5,"h":233.62,"l":209,"c":219.75,"v":6924},{"d":"2022-04-29","o":218.75,"h":225.38,"l":199.75,"c":202,"v":6724},{"d":"2022-05-02","o":197.25,"h":203,"l":187.75,"c":202,"v":5904},{"d":"2022-05-03","o":198,"h":218.18,"l":197,"c":214.25,"v":8616},{"d":"2022-05-04","o":211.25,"h":221.5,"l":198,"c":221.25,"v":4980},{"d":"2022-05-05","o":216,"h":216.25,"l":200,"c":212.75,"v":8284},{"d":"2022-05-06","o":208,"h":208,"l":179.25,"c":180.5,"v":10924},{"d":"2022-05-09","o":175,"h":180.5,"l":150.57,"c":158.75,"v":13424},{"d":"2022-05-10","o":159,"h":166.4,"l":140.25,"c":141.5,"v":13456},{"d":"2022-05-11","o":137.25,"h":162.25,"l":133,"c":148.25,"v":18064},{"d":"2022-05-12","o":136.5,"h":157.5,"l":132.5,"c":148.5,"v":15444},{"d":"2022-05-13","o":154.25,"h":180,"l":147.95,"c":166.25,"v":18396},{"d":"2022-05-16","o":166.25,"h":169.5,"l":157.5,"c":159,"v":5220},{"d":"2022-05-17","o":163.5,"h":168.25,"l":155.5,"c":167,"v":5196},{"d":"2022-05-18","o":163.25,"h":175.25,"l":160.15,"c":171,"v":4284},{"d":"2022-05-19","o":171,"h":186.75,"l":169.93,"c":176.75,"v":4996},{"d":"2022-05-20","o":178.25,"h":193.75,"l":155.5,"c":160.75,"v":6808},{"d":"2022-05-23","o":165.75,"h":167.5,"l":158.02,"c":167.5,"v":4380},{"d":"2022-05-24","o":156.75,"h":162.45,"l":148,"c":149,"v":5216},{"d":"2022-05-25","o":150.25,"h":161.07,"l":144.25,"c":158.75,"v":3956},{"d":"2022-05-26","o":156,"h":163.25,"l":155,"c":158.75,"v":3428},{"d":"2022-05-27","o":162.25,"h":171.25,"l":158,"c":166.25,"v":7252},{"d":"2022-05-31","o":166,"h":194.25,"l":149.12,"c":194.25,"v":16124},{"d":"2022-06-01","o":186,"h":202.5,"l":176.5,"c":192,"v":14912},{"d":"2022-06-02","o":186.5,"h":188.5,"l":178.25,"c":178.5,"v":5112},{"d":"2022-06-03","o":180.25,"h":180.25,"l":161.5,"c":165.5,"v":8332},{"d":"2022-06-06","o":166.75,"h":168.38,"l":156.25,"c":162.5,"v":7264},{"d":"2022-06-07","o":157,"h":181,"l":153.75,"c":179.25,"v":4868},{"d":"2022-06-08","o":182.25,"h":186.5,"l":173.25,"c":174.25,"v":2924},{"d":"2022-06-09","o":178.75,"h":178.75,"l":155.25,"c":161,"v":4276},{"d":"2022-06-10","o":153.5,"h":163.75,"l":150,"c":150,"v":5832},{"d":"2022-06-13","o":146.75,"h":146.75,"l":127.5,"c":127.5,"v":12696},{"d":"2022-06-14","o":125,"h":134.25,"l":125,"c":130.25,"v":7524},{"d":"2022-06-15","o":128.75,"h":143.5,"l":126.68,"c":138.25,"v":9140},{"d":"2022-06-16","o":137,"h":145.25,"l":124.5,"c":141.25,"v":10900},{"d":"2022-06-17","o":138.5,"h":153.25,"l":132.75,"c":149.25,"v":50368},{"d":"2022-06-21","o":155.5,"h":161,"l":150,"c":150.5,"v":5304},{"d":"2022-06-22","o":147.25,"h":166,"l":146.88,"c":166,"v":2892},{"d":"2022-06-23","o":168.25,"h":170,"l":153.75,"c":157.75,"v":2832},{"d":"2022-06-24","o":160,"h":163.75,"l":152.75,"c":154.75,"v":2380},{"d":"2022-06-27","o":156.75,"h":161.25,"l":150,"c":151,"v":3028},{"d":"2022-06-28","o":154.75,"h":157,"l":138.75,"c":140.25,"v":3144},{"d":"2022-06-29","o":138,"h":147.25,"l":134.25,"c":140,"v":3064},{"d":"2022-06-30","o":140.5,"h":164.27,"l":134,"c":157.75,"v":8460},{"d":"2022-07-01","o":155.25,"h":165.75,"l":151,"c":154,"v":3828},{"d":"2022-07-05","o":155.75,"h":167.75,"l":150.88,"c":166.75,"v":2376},{"d":"2022-07-06","o":170.5,"h":170.5,"l":153.5,"c":157.5,"v":2420},{"d":"2022-07-07","o":158,"h":172,"l":158,"c":167,"v":3552},{"d":"2022-07-08","o":166,"h":169.75,"l":157.75,"c":158.5,"v":2576},{"d":"2022-07-11","o":161,"h":161.25,"l":150,"c":151.75,"v":3028},{"d":"2022-07-12","o":153.5,"h":153.75,"l":145,"c":149,"v":2724},{"d":"2022-07-13","o":147.5,"h":156,"l":144.25,"c":149.5,"v":1300},{"d":"2022-07-14","o":149.5,"h":153.1,"l":134.5,"c":137.75,"v":6140},{"d":"2022-07-15","o":142.75,"h":143.25,"l":131.25,"c":136.5,"v":4108},{"d":"2022-07-18","o":137.25,"h":143.25,"l":137.25,"c":139.75,"v":1948},{"d":"2022-07-19","o":145.75,"h":147.25,"l":137,"c":142.5,"v":2316},{"d":"2022-07-20","o":144.25,"h":152,"l":138.25,"c":145.75,"v":2776},{"d":"2022-07-21","o":147.25,"h":155,"l":143.8,"c":154.75,"v":2692},{"d":"2022-07-22","o":156,"h":158.75,"l":152.5,"c":157.5,"v":1924},{"d":"2022-07-25","o":160.25,"h":160.25,"l":141.75,"c":149,"v":3364},{"d":"2022-07-26","o":145.25,"h":145.25,"l":135.25,"c":135.5,"v":4320},{"d":"2022-07-27","o":135.75,"h":144,"l":131,"c":131.75,"v":3532},{"d":"2022-07-28","o":131.25,"h":138.15,"l":128.25,"c":137,"v":2016},{"d":"2022-07-29","o":138,"h":139.25,"l":130.5,"c":136.25,"v":1524},{"d":"2022-08-01","o":133,"h":135.75,"l":129,"c":130.5,"v":3448},{"d":"2022-08-02","o":129.5,"h":135,"l":126.5,"c":128.5,"v":3680},{"d":"2022-08-03","o":135,"h":135,"l":129.25,"c":132,"v":2544},{"d":"2022-08-04","o":128.75,"h":135,"l":126.75,"c":127.5,"v":4152},{"d":"2022-08-05","o":128.75,"h":139,"l":127.75,"c":138.25,"v":7704},{"d":"2022-08-08","o":140,"h":149.25,"l":137,"c":143.5,"v":4960},{"d":"2022-08-09","o":145.5,"h":145.5,"l":131.25,"c":135,"v":4592},{"d":"2022-08-10","o":139.75,"h":144.6,"l":137.5,"c":141.25,"v":1916},{"d":"2022-08-11","o":144,"h":157.5,"l":141.25,"c":149.25,"v":5180},{"d":"2022-08-12","o":148.75,"h":157.75,"l":145.25,"c":157.75,"v":2136},{"d":"2022-08-15","o":156.25,"h":166,"l":156.25,"c":163,"v":1888},{"d":"2022-08-16","o":164.5,"h":171.25,"l":160,"c":170.75,"v":4076},{"d":"2022-08-17","o":170,"h":170,"l":151.25,"c":153.75,"v":5664},{"d":"2022-08-18","o":153.5,"h":162.65,"l":153.5,"c":158.75,"v":3016},{"d":"2022-08-19","o":154.5,"h":154.75,"l":142.75,"c":143,"v":3140},{"d":"2022-08-22","o":141.75,"h":149.75,"l":141.5,"c":141.75,"v":2000},{"d":"2022-08-23","o":143.5,"h":149.5,"l":138.75,"c":139.5,"v":1060},{"d":"2022-08-24","o":142,"h":146.73,"l":135.25,"c":136.5,"v":1760},{"d":"2022-08-25","o":140.25,"h":148,"l":137.5,"c":147.5,"v":2660},{"d":"2022-08-26","o":146,"h":153,"l":141,"c":143.75,"v":2624},{"d":"2022-08-29","o":139.75,"h":145,"l":133.75,"c":144.5,"v":2132},{"d":"2022-08-30","o":144.75,"h":149.6,"l":139.65,"c":148.5,"v":2028},{"d":"2022-08-31","o":146.75,"h":155.48,"l":145.27,"c":152,"v":1560},{"d":"2022-09-01","o":151.75,"h":171.5,"l":143.75,"c":168,"v":5656},{"d":"2022-09-02","o":162.75,"h":167.62,"l":147.25,"c":156.25,"v":7768},{"d":"2022-09-06","o":158,"h":158.75,"l":140.25,"c":142,"v":12640},{"d":"2022-09-07","o":139.75,"h":145.5,"l":130.5,"c":142,"v":9792},{"d":"2022-09-08","o":133,"h":156.27,"l":133,"c":137.25,"v":6972},{"d":"2022-09-09","o":140.5,"h":147.25,"l":130,"c":139.75,"v":6660},{"d":"2022-09-12","o":143.75,"h":198.75,"l":140.62,"c":193,"v":313392},{"d":"2022-09-13","o":172.5,"h":198.25,"l":172.3,"c":197,"v":25156},{"d":"2022-09-14","o":194,"h":210.75,"l":192.5,"c":201.75,"v":24200},{"d":"2022-09-15","o":199.75,"h":224,"l":194,"c":213,"v":19124},{"d":"2022-09-16","o":210.5,"h":224.25,"l":193.5,"c":199.75,"v":93620},{"d":"2022-09-19","o":194.75,"h":207,"l":193.25,"c":201.25,"v":7224},{"d":"2022-09-20","o":198.5,"h":200.75,"l":175.75,"c":177.5,"v":13836},{"d":"2022-09-21","o":176,"h":190.23,"l":168.75,"c":169.5,"v":7988},{"d":"2022-09-22","o":168.25,"h":175,"l":162.52,"c":165.75,"v":5580},{"d":"2022-09-23","o":162.25,"h":171.75,"l":160.25,"c":164,"v":6688},{"d":"2022-09-26","o":160.75,"h":173,"l":159.5,"c":162.25,"v":3684},{"d":"2022-09-27","o":171.25,"h":176.5,"l":165.35,"c":171.5,"v":3976},{"d":"2022-09-28","o":171.75,"h":177.25,"l":166.98,"c":171.25,"v":2880},{"d":"2022-09-29","o":170.75,"h":170.75,"l":143.12,"c":143.75,"v":6940},{"d":"2022-09-30","o":145,"h":148,"l":140.75,"c":140.75,"v":5204},{"d":"2022-10-03","o":142.5,"h":146.75,"l":129.5,"c":129.5,"v":11540},{"d":"2022-10-04","o":138.75,"h":143.25,"l":133.5,"c":139.25,"v":9412},{"d":"2022-10-05","o":136.25,"h":137.25,"l":126.5,"c":129.25,"v":6856},{"d":"2022-10-06","o":129.5,"h":132.75,"l":126.25,"c":128.5,"v":5568},{"d":"2022-10-07","o":127,"h":128.5,"l":123.38,"c":128.5,"v":3588},{"d":"2022-10-10","o":127.5,"h":129.75,"l":123.5,"c":124.5,"v":4012},{"d":"2022-10-11","o":123.25,"h":125.25,"l":123,"c":123,"v":5216},{"d":"2022-10-12","o":124.5,"h":125,"l":120.75,"c":123.25,"v":4064},{"d":"2022-10-13","o":120.25,"h":122.5,"l":113,"c":119,"v":6228},{"d":"2022-10-14","o":119.25,"h":122.18,"l":115,"c":116.75,"v":2192},{"d":"2022-10-17","o":124.5,"h":124.5,"l":111.5,"c":112.5,"v":6328},{"d":"2022-10-18","o":114.25,"h":116.78,"l":104.5,"c":106.25,"v":9116},{"d":"2022-10-19","o":108,"h":108,"l":99.5,"c":101.5,"v":6904},{"d":"2022-10-20","o":100.5,"h":102.25,"l":97.5,"c":100,"v":7320},{"d":"2022-10-21","o":101.75,"h":101.75,"l":97.5,"c":100,"v":5028},{"d":"2022-10-24","o":100,"h":102,"l":95,"c":100.5,"v":4232},{"d":"2022-10-25","o":100.25,"h":108.75,"l":100,"c":106.5,"v":5100},{"d":"2022-10-26","o":105.25,"h":108,"l":102.75,"c":104.75,"v":2184},{"d":"2022-10-27","o":104.25,"h":110.25,"l":104.25,"c":106.25,"v":3820},{"d":"2022-10-28","o":106.75,"h":118.25,"l":105.75,"c":113.5,"v":6780},{"d":"2022-10-31","o":114,"h":116,"l":109.5,"c":112.25,"v":2444},{"d":"2022-11-01","o":113.75,"h":115,"l":108.25,"c":113,"v":5424},{"d":"2022-11-02","o":110.75,"h":116.5,"l":107.25,"c":113.75,"v":6480},{"d":"2022-11-03","o":110.75,"h":123.25,"l":109.25,"c":121.5,"v":8092},{"d":"2022-11-04","o":122.75,"h":143,"l":117.5,"c":139.75,"v":21660},{"d":"2022-11-07","o":141.25,"h":210,"l":137.25,"c":205.25,"v":162808},{"d":"2022-11-08","o":195.75,"h":259.75,"l":176.75,"c":256.5,"v":170168},{"d":"2022-11-09","o":245.25,"h":266.75,"l":232.75,"c":249.75,"v":74180},{"d":"2022-11-10","o":249.75,"h":253,"l":231.75,"c":237.5,"v":49332},{"d":"2022-11-11","o":237.5,"h":255,"l":196.75,"c":213,"v":293744},{"d":"2022-11-14","o":212,"h":212,"l":199.25,"c":200.5,"v":23732},{"d":"2022-11-15","o":200.25,"h":203,"l":190,"c":196.5,"v":15888},{"d":"2022-11-16","o":198.75,"h":214.75,"l":184,"c":187.75,"v":11288},{"d":"2022-11-17","o":182.5,"h":193.75,"l":178.5,"c":191,"v":7016},{"d":"2022-11-18","o":195.75,"h":199.12,"l":185.68,"c":192.25,"v":7288},{"d":"2022-11-21","o":191.5,"h":198.25,"l":188.3,"c":194.75,"v":6096},{"d":"2022-11-22","o":195,"h":195,"l":175.25,"c":180.5,"v":6364},{"d":"2022-11-23","o":182.75,"h":188.75,"l":180,"c":184.75,"v":2252},{"d":"2022-11-25","o":188,"h":193,"l":181,"c":186.5,"v":3352},{"d":"2022-11-28","o":194,"h":216.5,"l":184.5,"c":188,"v":8916},{"d":"2022-11-29","o":183.75,"h":200.38,"l":179.75,"c":188.5,"v":6844},{"d":"2022-11-30","o":187.5,"h":194.25,"l":183.5,"c":190.75,"v":6196},{"d":"2022-12-01","o":189.5,"h":193.5,"l":182.5,"c":182.75,"v":2304},{"d":"2022-12-02","o":183.5,"h":189.75,"l":173.25,"c":174.5,"v":6144},{"d":"2022-12-05","o":170,"h":188.5,"l":170,"c":186,"v":7700},{"d":"2022-12-06","o":187.5,"h":189.02,"l":174.75,"c":178.75,"v":4588},{"d":"2022-12-07","o":178.5,"h":186.25,"l":176.3,"c":185.5,"v":3604},{"d":"2022-12-08","o":184,"h":192,"l":173.75,"c":174.5,"v":4276},{"d":"2022-12-09","o":174.75,"h":194,"l":171.25,"c":191.25,"v":13336},{"d":"2022-12-12","o":191.25,"h":191.5,"l":161,"c":164,"v":18972},{"d":"2022-12-13","o":172.5,"h":173.18,"l":151,"c":156.25,"v":19816},{"d":"2022-12-14","o":143,"h":150.48,"l":126.5,"c":128.75,"v":27744},{"d":"2022-12-15","o":126,"h":130.75,"l":120,"c":126.75,"v":15380},{"d":"2022-12-16","o":123,"h":128.75,"l":121.25,"c":124,"v":67988},{"d":"2022-12-19","o":125,"h":128.25,"l":114.07,"c":115.5,"v":14252},{"d":"2022-12-20","o":113,"h":118,"l":105,"c":105.5,"v":12416},{"d":"2022-12-21","o":105.5,"h":111.5,"l":105,"c":109.5,"v":9284},{"d":"2022-12-22","o":107.25,"h":108,"l":105,"c":105.75,"v":10388},{"d":"2022-12-23","o":105,"h":107.5,"l":103.5,"c":105,"v":8892},{"d":"2022-12-27","o":106,"h":106,"l":96.75,"c":97.5,"v":8568},{"d":"2022-12-28","o":97.25,"h":103.2,"l":95,"c":95,"v":11868},{"d":"2022-12-29","o":95.75,"h":102.5,"l":90,"c":90,"v":23132},{"d":"2022-12-30","o":89.75,"h":91.75,"l":84.25,"c":90.25,"v":21076},{"d":"2023-01-03","o":90.25,"h":92.75,"l":73.6,"c":75,"v":31180},{"d":"2023-01-04","o":75.5,"h":78.75,"l":71.75,"c":78.5,"v":13368},{"d":"2023-01-05","o":76,"h":78.5,"l":64.25,"c":68.25,"v":29168},{"d":"2023-01-06","o":69.75,"h":75,"l":64.5,"c":72.75,"v":20376},{"d":"2023-01-09","o":75.5,"h":78.38,"l":69,"c":69,"v":17608},{"d":"2023-01-10","o":70.25,"h":71.25,"l":60.75,"c":67.5,"v":24508},{"d":"2023-01-11","o":68.5,"h":68.5,"l":63.75,"c":64,"v":21992},{"d":"2023-01-12","o":65,"h":65.03,"l":60.25,"c":62.75,"v":28972},{"d":"2023-01-13","o":63.25,"h":73.75,"l":61.5,"c":69,"v":115692},{"d":"2023-01-17","o":69.25,"h":75.75,"l":66.25,"c":72.5,"v":61316},{"d":"2023-01-18","o":75.5,"h":75.5,"l":59,"c":60.75,"v":61800},{"d":"2023-01-19","o":59,"h":59.25,"l":51,"c":52.5,"v":48676},{"d":"2023-01-20","o":53.25,"h":54.75,"l":49.75,"c":52.25,"v":82920},{"d":"2023-01-23","o":55,"h":55,"l":50,"c":52,"v":65144},{"d":"2023-01-24","o":53.25,"h":62,"l":52,"c":60.25,"v":91120},{"d":"2023-01-25","o":60,"h":60,"l":52,"c":53.12,"v":63560},{"d":"2023-01-26","o":53.75,"h":55.25,"l":52.25,"c":53.25,"v":27108},{"d":"2023-01-27","o":53.25,"h":55.5,"l":51.25,"c":53,"v":32028},{"d":"2023-01-30","o":52.75,"h":53.25,"l":50.5,"c":50.75,"v":24764},{"d":"2023-01-31","o":50.75,"h":54.62,"l":50.5,"c":53,"v":30116},{"d":"2023-02-01","o":53.5,"h":54,"l":51,"c":53.38,"v":25048},{"d":"2023-02-02","o":55,"h":68.88,"l":53,"c":61.5,"v":117524},{"d":"2023-02-03","o":60.75,"h":67.25,"l":58.25,"c":62.5,"v":87940},{"d":"2023-02-06","o":72.25,"h":103.25,"l":70.25,"c":76.25,"v":1186732},{"d":"2023-02-07","o":80.25,"h":84,"l":65.75,"c":69.25,"v":205960},{"d":"2023-02-08","o":71.5,"h":79.75,"l":68.75,"c":70.25,"v":173428},{"d":"2023-02-09","o":72,"h":72.75,"l":62,"c":62.75,"v":86680},{"d":"2023-02-10","o":61.5,"h":62.75,"l":57.25,"c":60.25,"v":59276},{"d":"2023-02-13","o":59.75,"h":63.25,"l":58.75,"c":61,"v":33788},{"d":"2023-02-14","o":61.25,"h":65,"l":58.75,"c":64,"v":38076},{"d":"2023-02-15","o":64.75,"h":74.5,"l":63.05,"c":72.25,"v":80136},{"d":"2023-02-16","o":70.5,"h":73.75,"l":63,"c":63.25,"v":57496},{"d":"2023-02-17","o":38.75,"h":39.25,"l":35,"c":36.62,"v":756192},{"d":"2023-02-21","o":36.75,"h":38.75,"l":33.75,"c":35,"v":171516},{"d":"2023-02-22","o":35,"h":35.5,"l":32,"c":34.5,"v":131908},{"d":"2023-02-23","o":34.5,"h":34.78,"l":32.75,"c":33.25,"v":71220},{"d":"2023-02-24","o":32.5,"h":32.62,"l":30.5,"c":31.25,"v":80136},{"d":"2023-02-27","o":32,"h":32.5,"l":30.75,"c":32,"v":40784},{"d":"2023-02-28","o":31,"h":32.75,"l":30.75,"c":31,"v":68788},{"d":"2023-03-01","o":31,"h":33.5,"l":30.25,"c":33.25,"v":79344},{"d":"2023-03-02","o":32.25,"h":35,"l":31.88,"c":34,"v":70944},{"d":"2023-03-03","o":34.75,"h":35.38,"l":33.75,"c":34.5,"v":64524},{"d":"2023-03-06","o":35.25,"h":35.75,"l":34,"c":34.5,"v":53392},{"d":"2023-03-07","o":34.75,"h":35.7,"l":32.5,"c":32.75,"v":62660},{"d":"2023-03-08","o":33.25,"h":33.25,"l":30.38,"c":32.25,"v":67664},{"d":"2023-03-09","o":31.25,"h":32.25,"l":30.25,"c":30.5,"v":68512},{"d":"2023-03-10","o":30.5,"h":30.88,"l":28.88,"c":29.5,"v":44004},{"d":"2023-03-13","o":28.5,"h":29.23,"l":25.25,"c":25.5,"v":99612},{"d":"2023-03-14","o":26.25,"h":28.25,"l":25.75,"c":27.25,"v":48348},{"d":"2023-03-15","o":27.25,"h":27.25,"l":24.38,"c":24.75,"v":70724},{"d":"2023-03-16","o":25.5,"h":25.5,"l":23.98,"c":24.25,"v":67440},{"d":"2023-03-17","o":25,"h":26.5,"l":24,"c":25,"v":138120},{"d":"2023-03-20","o":25.25,"h":31.25,"l":25,"c":29,"v":115944},{"d":"2023-03-21","o":30.25,"h":30.25,"l":26.5,"c":27.5,"v":61280},{"d":"2023-03-22","o":28.5,"h":28.75,"l":25.75,"c":25.75,"v":29488},{"d":"2023-03-23","o":26.75,"h":27.62,"l":25.25,"c":26.75,"v":31064},{"d":"2023-03-24","o":27.5,"h":29.25,"l":27,"c":29,"v":29204},{"d":"2023-03-27","o":29.25,"h":30.5,"l":28.25,"c":29,"v":27708},{"d":"2023-03-28","o":29.5,"h":30,"l":28.25,"c":29.25,"v":19628},{"d":"2023-03-29","o":28.75,"h":30.75,"l":28.25,"c":30.5,"v":22544},{"d":"2023-03-30","o":31.5,"h":34.25,"l":30.5,"c":32.75,"v":75380},{"d":"2023-03-31","o":34,"h":36.75,"l":33.5,"c":35,"v":87112},{"d":"2023-04-03","o":35,"h":35.12,"l":30.5,"c":32,"v":54620},{"d":"2023-04-04","o":32.25,"h":35.75,"l":30.5,"c":35.25,"v":74348},{"d":"2023-04-05","o":35.5,"h":35.5,"l":32,"c":33.75,"v":46960},{"d":"2023-04-06","o":33.75,"h":34,"l":32,"c":32.75,"v":23544},{"d":"2023-04-10","o":32.5,"h":32.75,"l":30.5,"c":30.75,"v":28524},{"d":"2023-04-11","o":30.75,"h":32.75,"l":30.52,"c":31.75,"v":31980},{"d":"2023-04-12","o":32,"h":32.5,"l":29,"c":29.5,"v":27844},{"d":"2023-04-13","o":29.75,"h":31,"l":29,"c":30.5,"v":13744},{"d":"2023-04-14","o":31,"h":32,"l":30.25,"c":31,"v":16428},{"d":"2023-04-17","o":31,"h":32,"l":30.12,"c":31,"v":15752},{"d":"2023-04-18","o":31,"h":31.25,"l":30.25,"c":30.25,"v":13288},{"d":"2023-04-19","o":30,"h":30,"l":29.25,"c":29.25,"v":15816},{"d":"2023-04-20","o":29,"h":29.5,"l":28,"c":28,"v":16280},{"d":"2023-04-21","o":28.5,"h":28.75,"l":26.25,"c":27.5,"v":27296},{"d":"2023-04-24","o":27.75,"h":28.25,"l":26.5,"c":26.5,"v":15648},{"d":"2023-04-25","o":26.5,"h":28.5,"l":26.25,"c":28.25,"v":19972},{"d":"2023-04-26","o":27.75,"h":28.75,"l":27.5,"c":27.75,"v":10216},{"d":"2023-04-27","o":27.75,"h":28.25,"l":27.5,"c":27.5,"v":10252},{"d":"2023-04-28","o":27.75,"h":29,"l":27.5,"c":28.25,"v":13436},{"d":"2023-05-01","o":28.25,"h":28.5,"l":26.5,"c":26.75,"v":17636},{"d":"2023-05-02","o":27.25,"h":27.25,"l":25.5,"c":25.5,"v":17640},{"d":"2023-05-03","o":25.75,"h":26.25,"l":24.75,"c":25.25,"v":18840},{"d":"2023-05-04","o":25.5,"h":27.25,"l":25,"c":27.25,"v":21212},{"d":"2023-05-05","o":27.25,"h":29.38,"l":26.25,"c":28.5,"v":22740},{"d":"2023-05-08","o":29.5,"h":31.5,"l":28.5,"c":28.5,"v":27468},{"d":"2023-05-09","o":29.5,"h":29.5,"l":25.5,"c":26.38,"v":30832},{"d":"2023-05-10","o":27.25,"h":29.25,"l":27,"c":27.62,"v":20648},{"d":"2023-05-11","o":28.25,"h":28.75,"l":25.75,"c":26.5,"v":32396},{"d":"2023-05-12","o":27.5,"h":27.5,"l":25,"c":25,"v":102724},{"d":"2023-05-15","o":25,"h":28,"l":25,"c":27,"v":29028},{"d":"2023-05-16","o":27.25,"h":28.75,"l":27,"c":27.5,"v":44284},{"d":"2023-05-17","o":24,"h":24.45,"l":17.5,"c":18.15,"v":277112},{"d":"2023-05-18","o":19.25,"h":21.75,"l":17.88,"c":18.33,"v":108000},{"d":"2023-05-19","o":19.25,"h":22.98,"l":18.75,"c":22.35,"v":94484},{"d":"2023-05-22","o":22.73,"h":28,"l":22.5,"c":26.5,"v":102164},{"d":"2023-05-23","o":29.75,"h":32.75,"l":25,"c":25.75,"v":262224},{"d":"2023-05-24","o":25.75,"h":29.25,"l":25,"c":28.25,"v":84924},{"d":"2023-05-25","o":30,"h":31.5,"l":26.75,"c":28,"v":81752},{"d":"2023-05-26","o":29.5,"h":34,"l":28,"c":34,"v":151408},{"d":"2023-05-30","o":34.5,"h":35.75,"l":29.75,"c":31.5,"v":104668},{"d":"2023-05-31","o":31.5,"h":35.75,"l":30.5,"c":35.5,"v":85820},{"d":"2023-06-01","o":34.5,"h":38.5,"l":32.25,"c":34.25,"v":90404},{"d":"2023-06-02","o":36.25,"h":36.62,"l":30.75,"c":31.5,"v":69368},{"d":"2023-06-05","o":31.5,"h":35.25,"l":31.5,"c":34.75,"v":77216},{"d":"2023-06-06","o":34.5,"h":37.75,"l":33.5,"c":37.75,"v":125008},{"d":"2023-06-07","o":38.75,"h":39.25,"l":33.5,"c":36.5,"v":101600},{"d":"2023-06-08","o":37.5,"h":40,"l":36.25,"c":39.75,"v":148508},{"d":"2023-06-09","o":41,"h":41.25,"l":37.75,"c":38.5,"v":86852},{"d":"2023-06-12","o":39.25,"h":40.5,"l":36.75,"c":37.75,"v":59232},{"d":"2023-06-13","o":38.75,"h":39.75,"l":36.25,"c":37.25,"v":112556},{"d":"2023-06-14","o":37.25,"h":38,"l":33.25,"c":34.75,"v":65236},{"d":"2023-06-15","o":34.25,"h":34.75,"l":33.25,"c":34.75,"v":36164},{"d":"2023-06-16","o":35.25,"h":38,"l":35,"c":37,"v":146128},{"d":"2023-06-20","o":37.5,"h":37.75,"l":33.25,"c":33.75,"v":37096},{"d":"2023-06-21","o":33.75,"h":34.33,"l":29.25,"c":29.5,"v":64040},{"d":"2023-06-22","o":28.75,"h":32,"l":28.5,"c":30,"v":37740},{"d":"2023-06-23","o":30,"h":30.5,"l":28.75,"c":29.5,"v":27076},{"d":"2023-06-26","o":29.75,"h":32.5,"l":29.25,"c":30,"v":42584},{"d":"2023-06-27","o":30.25,"h":31.5,"l":29.5,"c":30.5,"v":39980},{"d":"2023-06-28","o":31,"h":33.75,"l":30.5,"c":32,"v":66164},{"d":"2023-06-29","o":32.75,"h":33.62,"l":30.25,"c":31.5,"v":39376},{"d":"2023-06-30","o":32.5,"h":32.75,"l":29.75,"c":30.25,"v":44204},{"d":"2023-07-03","o":30.5,"h":31.38,"l":29.75,"c":30.75,"v":34804},{"d":"2023-07-05","o":30.5,"h":32.5,"l":30,"c":31.75,"v":66416},{"d":"2023-07-06","o":31.5,"h":31.75,"l":28.75,"c":29.75,"v":46004},{"d":"2023-07-07","o":29.75,"h":31.5,"l":29.75,"c":30,"v":28432},{"d":"2023-07-10","o":30,"h":31.25,"l":29.75,"c":31,"v":29728},{"d":"2023-07-11","o":31.25,"h":32.5,"l":30.25,"c":31.25,"v":36432},{"d":"2023-07-12","o":32,"h":32.5,"l":30.75,"c":31.25,"v":30752},{"d":"2023-07-13","o":31.75,"h":34,"l":31,"c":33.5,"v":85944},{"d":"2023-07-14","o":34,"h":35.17,"l":30,"c":31.5,"v":67448},{"d":"2023-07-17","o":31.25,"h":33.25,"l":30.75,"c":32,"v":45816},{"d":"2023-07-18","o":31.5,"h":33.75,"l":30.75,"c":32.5,"v":63032},{"d":"2023-07-19","o":33.25,"h":33.75,"l":31,"c":32.25,"v":62112},{"d":"2023-07-20","o":32,"h":32.5,"l":30,"c":30.75,"v":38788},{"d":"2023-07-21","o":30.75,"h":31.15,"l":29.25,"c":29.5,"v":42508},{"d":"2023-07-24","o":29.75,"h":30.25,"l":28.75,"c":29,"v":26056},{"d":"2023-07-25","o":28.75,"h":31.5,"l":28.75,"c":29.75,"v":44844},{"d":"2023-07-26","o":29.5,"h":30.75,"l":28.75,"c":29.25,"v":31712},{"d":"2023-07-27","o":30.25,"h":31.23,"l":29,"c":29,"v":33268},{"d":"2023-07-28","o":29,"h":31,"l":29,"c":30.25,"v":59152},{"d":"2023-07-31","o":29.75,"h":31.75,"l":29,"c":29.25,"v":81284},{"d":"2023-08-01","o":30.5,"h":37.38,"l":29.75,"c":36.75,"v":394952},{"d":"2023-08-02","o":35.75,"h":36.62,"l":30.75,"c":31.5,"v":159864},{"d":"2023-08-03","o":31.25,"h":31.62,"l":29.5,"c":29.5,"v":96060},{"d":"2023-08-04","o":30.25,"h":30.75,"l":28.75,"c":29.25,"v":64020},{"d":"2023-08-07","o":29.5,"h":29.5,"l":26,"c":26.25,"v":75636},{"d":"2023-08-08","o":25.75,"h":26.62,"l":25,"c":25.75,"v":37984},{"d":"2023-08-09","o":26,"h":27.38,"l":25.75,"c":26.25,"v":31400},{"d":"2023-08-10","o":25.75,"h":26.5,"l":25,"c":25,"v":37308},{"d":"2023-08-11","o":25,"h":28,"l":25,"c":27,"v":59332},{"d":"2023-08-14","o":27.25,"h":27.75,"l":26.25,"c":26.25,"v":34740},{"d":"2023-08-15","o":26.25,"h":27.5,"l":25.25,"c":26.5,"v":27100},{"d":"2023-08-16","o":26.25,"h":26.25,"l":24,"c":24.2,"v":38860},{"d":"2023-08-17","o":24,"h":25.5,"l":24,"c":24.15,"v":25876},{"d":"2023-08-18","o":23.75,"h":24.5,"l":23.75,"c":24.25,"v":18160},{"d":"2023-08-21","o":24.75,"h":25,"l":23.75,"c":24.1,"v":15160},{"d":"2023-08-22","o":24.5,"h":24.5,"l":23.05,"c":23.27,"v":23444},{"d":"2023-08-23","o":23.25,"h":24,"l":22.77,"c":23.52,"v":15592},{"d":"2023-08-24","o":24.17,"h":24.45,"l":21.52,"c":21.65,"v":24708},{"d":"2023-08-25","o":21.8,"h":22.5,"l":21.65,"c":22,"v":16120},{"d":"2023-08-28","o":22.45,"h":23.67,"l":21.9,"c":22,"v":18760},{"d":"2023-08-29","o":22.83,"h":24.42,"l":22.35,"c":22.38,"v":29696},{"d":"2023-08-30","o":23.83,"h":23.83,"l":21.95,"c":22.1,"v":39448},{"d":"2023-08-31","o":22.58,"h":23.48,"l":22.27,"c":22.27,"v":14976},{"d":"2023-09-01","o":22.77,"h":23.75,"l":22.75,"c":23.55,"v":18820},{"d":"2023-09-05","o":24.25,"h":29.5,"l":23.5,"c":28.5,"v":89272},{"d":"2023-09-06","o":28.5,"h":31.25,"l":27.25,"c":27.5,"v":79676},{"d":"2023-09-07","o":27.25,"h":27.25,"l":23.75,"c":24,"v":40912},{"d":"2023-09-08","o":18,"h":18.02,"l":15.82,"c":16,"v":383996},{"d":"2023-09-11","o":17.8,"h":18.25,"l":16,"c":16.5,"v":199280},{"d":"2023-09-12","o":17.2,"h":17.23,"l":15.77,"c":16.45,"v":93456},{"d":"2023-09-13","o":16.5,"h":16.5,"l":15.98,"c":16.1,"v":52356},{"d":"2023-09-14","o":16.75,"h":16.75,"l":16.1,"c":16.1,"v":29168},{"d":"2023-09-15","o":16.45,"h":16.45,"l":15.25,"c":15.5,"v":45148},{"d":"2023-09-18","o":15.6,"h":15.62,"l":14.25,"c":14.48,"v":57648},{"d":"2023-09-19","o":14.62,"h":15.5,"l":14,"c":15,"v":35292},{"d":"2023-09-20","o":15.45,"h":15.52,"l":14.75,"c":15.02,"v":20532},{"d":"2023-09-21","o":14.75,"h":15,"l":14.2,"c":14.25,"v":20976},{"d":"2023-09-22","o":14.38,"h":14.95,"l":12.5,"c":13.3,"v":54764},{"d":"2023-09-25","o":13.5,"h":13.9,"l":13,"c":13.18,"v":36352},{"d":"2023-09-26","o":13,"h":13.43,"l":12.02,"c":12.4,"v":32748},{"d":"2023-09-27","o":12.68,"h":13.25,"l":12.45,"c":12.5,"v":28180},{"d":"2023-09-28","o":12.77,"h":13.1,"l":12.25,"c":12.98,"v":16620},{"d":"2023-09-29","o":13.57,"h":16,"l":13.25,"c":14.88,"v":40196},{"d":"2023-10-02","o":15.32,"h":15.45,"l":14.25,"c":14.43,"v":27304},{"d":"2023-10-03","o":14.5,"h":16,"l":13.75,"c":14.85,"v":34396},{"d":"2023-10-04","o":15,"h":15,"l":13.75,"c":14,"v":15688},{"d":"2023-10-05","o":14.55,"h":14.93,"l":14.02,"c":14.93,"v":15768},{"d":"2023-10-06","o":15,"h":15.23,"l":14.25,"c":14.95,"v":21652},{"d":"2023-10-09","o":14.5,"h":14.68,"l":13.25,"c":13.43,"v":30656},{"d":"2023-10-10","o":13.82,"h":15.5,"l":13.2,"c":13.25,"v":58924},{"d":"2023-10-11","o":13.75,"h":14.1,"l":13.27,"c":13.5,"v":17236},{"d":"2023-10-12","o":14.8,"h":14.8,"l":13.62,"c":13.9,"v":14260},{"d":"2023-10-13","o":13.7,"h":14.5,"l":12.5,"c":13.25,"v":19292},{"d":"2023-10-16","o":13.75,"h":14.15,"l":13.5,"c":14.02,"v":17768},{"d":"2023-10-17","o":14,"h":14,"l":12.55,"c":13.23,"v":20036},{"d":"2023-10-18","o":13.5,"h":13.5,"l":12.5,"c":12.57,"v":14292},{"d":"2023-10-19","o":12.5,"h":12.98,"l":11,"c":11.43,"v":43716},{"d":"2023-10-20","o":11.25,"h":11.98,"l":10.4,"c":10.4,"v":30684},{"d":"2023-10-23","o":11.18,"h":11.18,"l":10.07,"c":10.27,"v":24920},{"d":"2023-10-24","o":10.35,"h":11.62,"l":10.25,"c":11,"v":24548},{"d":"2023-10-25","o":11,"h":11.5,"l":10,"c":10,"v":27304},{"d":"2023-10-26","o":10,"h":10.5,"l":9.77,"c":10.07,"v":13228},{"d":"2023-10-27","o":10.4,"h":11,"l":10.05,"c":10.52,"v":24720},{"d":"2023-10-30","o":10.62,"h":10.75,"l":9.98,"c":10.18,"v":17984},{"d":"2023-10-31","o":10.6,"h":11,"l":10.25,"c":10.98,"v":9188},{"d":"2023-11-01","o":11,"h":11.35,"l":10.27,"c":11.23,"v":21504},{"d":"2023-11-02","o":11.45,"h":11.75,"l":10.82,"c":11.62,"v":21392},{"d":"2023-11-03","o":11.75,"h":13.48,"l":11,"c":11,"v":37812},{"d":"2023-11-06","o":11.75,"h":13,"l":11.5,"c":12.25,"v":66660},{"d":"2023-11-07","o":12.88,"h":13.43,"l":12.27,"c":13.18,"v":37996},{"d":"2023-11-08","o":13.45,"h":13.75,"l":12.77,"c":13.38,"v":28420},{"d":"2023-11-09","o":13,"h":13.75,"l":12.95,"c":12.95,"v":30952},{"d":"2023-11-10","o":13,"h":13.75,"l":12.02,"c":12.52,"v":103504},{"d":"2023-11-13","o":13.02,"h":14.5,"l":12.65,"c":13.98,"v":20380},{"d":"2023-11-14","o":14.75,"h":18.9,"l":13.75,"c":17.6,"v":126040},{"d":"2023-11-15","o":17.5,"h":17.6,"l":13.85,"c":15,"v":104252},{"d":"2023-11-16","o":15.5,"h":15.75,"l":13.75,"c":13.75,"v":37288},{"d":"2023-11-17","o":13.75,"h":14.75,"l":13.75,"c":13.75,"v":35632},{"d":"2023-11-20","o":14.27,"h":14.98,"l":14,"c":14.5,"v":40008},{"d":"2023-11-21","o":14.38,"h":15.5,"l":13,"c":13.5,"v":27944},{"d":"2023-11-22","o":13.75,"h":13.88,"l":13,"c":13.2,"v":11508},{"d":"2023-11-24","o":13,"h":13.5,"l":12.6,"c":13.25,"v":15300},{"d":"2023-11-27","o":13.45,"h":13.5,"l":12.52,"c":12.75,"v":16968},{"d":"2023-11-28","o":12.85,"h":13,"l":11.5,"c":11.75,"v":39540},{"d":"2023-11-29","o":12.25,"h":12.48,"l":11.8,"c":12.48,"v":22316},{"d":"2023-11-30","o":12.5,"h":13,"l":12.25,"c":12.32,"v":10880},{"d":"2023-12-01","o":12.93,"h":13,"l":12.32,"c":12.82,"v":21172},{"d":"2023-12-04","o":12.85,"h":14.25,"l":12.6,"c":12.85,"v":53088},{"d":"2023-12-05","o":12.85,"h":13.25,"l":12.25,"c":12.98,"v":18492},{"d":"2023-12-06","o":12.75,"h":12.75,"l":12.27,"c":12.5,"v":15748},{"d":"2023-12-07","o":12.5,"h":12.75,"l":12,"c":12.15,"v":21328},{"d":"2023-12-08","o":12.5,"h":12.5,"l":12,"c":12.43,"v":17328},{"d":"2023-12-11","o":12.5,"h":12.5,"l":11.75,"c":11.95,"v":20556},{"d":"2023-12-12","o":12.2,"h":12.25,"l":11.25,"c":11.75,"v":20904},{"d":"2023-12-13","o":11.68,"h":11.98,"l":11,"c":11.98,"v":26336},{"d":"2023-12-14","o":12.25,"h":13.43,"l":12.12,"c":12.88,"v":36668},{"d":"2023-12-15","o":13.25,"h":14.32,"l":12.82,"c":12.82,"v":66332},{"d":"2023-12-18","o":13.3,"h":13.45,"l":11.75,"c":12.2,"v":35368},{"d":"2023-12-19","o":11.75,"h":12.12,"l":11.73,"c":12,"v":21956},{"d":"2023-12-20","o":12,"h":12.5,"l":11.4,"c":11.95,"v":19596},{"d":"2023-12-21","o":11.95,"h":12.2,"l":11.55,"c":11.75,"v":17200},{"d":"2023-12-22","o":11.75,"h":12,"l":11.57,"c":11.75,"v":14568},{"d":"2023-12-26","o":11.9,"h":11.9,"l":11.25,"c":11.9,"v":30268},{"d":"2023-12-27","o":11.6,"h":11.9,"l":11.32,"c":11.43,"v":24692},{"d":"2023-12-28","o":11.5,"h":11.88,"l":11,"c":11.85,"v":30168},{"d":"2023-12-29","o":11.88,"h":12,"l":11.1,"c":11.85,"v":39664},{"d":"2024-01-02","o":12.12,"h":12.48,"l":11.75,"c":11.98,"v":19612},{"d":"2024-01-03","o":11.75,"h":11.75,"l":10.77,"c":11.2,"v":38720},{"d":"2024-01-04","o":11.23,"h":11.25,"l":10.35,"c":10.9,"v":23360},{"d":"2024-01-05","o":10.75,"h":10.75,"l":10,"c":10.05,"v":40664},{"d":"2024-01-08","o":10.25,"h":11.5,"l":10.2,"c":10.75,"v":36932},{"d":"2024-01-09","o":11.27,"h":11.75,"l":10.93,"c":11.5,"v":20572},{"d":"2024-01-10","o":11.5,"h":12,"l":11.5,"c":11.6,"v":29916},{"d":"2024-01-11","o":11.5,"h":11.75,"l":11.25,"c":11.27,"v":17936},{"d":"2024-01-12","o":11.75,"h":11.75,"l":11.27,"c":11.73,"v":15024},{"d":"2024-01-16","o":12,"h":12.25,"l":11,"c":11.2,"v":35600},{"d":"2024-01-17","o":11.25,"h":11.62,"l":10.5,"c":11.5,"v":32624},{"d":"2024-01-18","o":11.23,"h":11.75,"l":10.82,"c":11.73,"v":15088},{"d":"2024-01-19","o":11.75,"h":11.75,"l":11.25,"c":11.75,"v":12524},{"d":"2024-01-22","o":12,"h":12.25,"l":11.4,"c":11.5,"v":23768},{"d":"2024-01-23","o":12,"h":12,"l":11.25,"c":11.5,"v":10080},{"d":"2024-01-24","o":11.52,"h":11.52,"l":11,"c":11.23,"v":13844},{"d":"2024-01-25","o":11,"h":11.62,"l":10.77,"c":11,"v":13016},{"d":"2024-01-26","o":10.88,"h":11.23,"l":10.75,"c":11.2,"v":8324},{"d":"2024-01-29","o":11.25,"h":11.25,"l":11,"c":11.23,"v":13724},{"d":"2024-01-30","o":11.25,"h":11.88,"l":11.25,"c":11.48,"v":22372},{"d":"2024-01-31","o":11.5,"h":11.75,"l":11.25,"c":11.38,"v":10416},{"d":"2024-02-01","o":11.25,"h":11.75,"l":11.05,"c":11.25,"v":11248},{"d":"2024-02-02","o":11.25,"h":11.3,"l":10.5,"c":10.75,"v":21032},{"d":"2024-02-05","o":10.9,"h":11.77,"l":10.5,"c":10.95,"v":26664},{"d":"2024-02-06","o":11.25,"h":11.25,"l":10.75,"c":11,"v":15976},{"d":"2024-02-07","o":11.25,"h":11.75,"l":11,"c":11.62,"v":13788},{"d":"2024-02-08","o":11.75,"h":13.45,"l":11.57,"c":13.45,"v":74668},{"d":"2024-02-09","o":13.38,"h":15,"l":12.5,"c":13.25,"v":67560},{"d":"2024-02-12","o":13.25,"h":17,"l":13.1,"c":15.6,"v":156880},{"d":"2024-02-13","o":15,"h":15.25,"l":13.9,"c":14.35,"v":38872},{"d":"2024-02-14","o":14.88,"h":15.75,"l":14.65,"c":15,"v":53616},{"d":"2024-02-15","o":15.25,"h":15.75,"l":14.5,"c":15,"v":38292},{"d":"2024-02-16","o":15.35,"h":15.4,"l":14.25,"c":14.75,"v":18216},{"d":"2024-02-20","o":15,"h":15.12,"l":13.25,"c":13.98,"v":38472},{"d":"2024-02-21","o":13.85,"h":13.98,"l":13,"c":13.48,"v":16332},{"d":"2024-02-22","o":14.05,"h":14.75,"l":14,"c":14.45,"v":24056},{"d":"2024-02-23","o":14.65,"h":15,"l":13.48,"c":13.75,"v":22132},{"d":"2024-02-26","o":13.75,"h":15.5,"l":13.73,"c":15,"v":23716},{"d":"2024-02-27","o":15.55,"h":16.48,"l":14.5,"c":15,"v":45852},{"d":"2024-02-28","o":14.77,"h":18.23,"l":14.75,"c":17.52,"v":119136},{"d":"2024-02-29","o":18,"h":21.25,"l":17.5,"c":17.83,"v":157580},{"d":"2024-03-01","o":18.5,"h":19.75,"l":17.83,"c":18.3,"v":63248},{"d":"2024-03-04","o":18.75,"h":21.12,"l":18.5,"c":19.5,"v":99776},{"d":"2024-03-05","o":20,"h":21.75,"l":20,"c":20.3,"v":64308},{"d":"2024-03-06","o":21.5,"h":21.75,"l":16.65,"c":18.4,"v":70820},{"d":"2024-03-07","o":18.5,"h":20.73,"l":18.5,"c":20.5,"v":51828},{"d":"2024-03-08","o":21,"h":23,"l":20,"c":21.25,"v":77964},{"d":"2024-03-11","o":21,"h":21.5,"l":20,"c":20.33,"v":26892},{"d":"2024-03-12","o":20.7,"h":20.75,"l":18.75,"c":19.67,"v":53608},{"d":"2024-03-13","o":19.8,"h":22,"l":19.62,"c":20.75,"v":51928},{"d":"2024-03-14","o":20.48,"h":20.75,"l":18.75,"c":19.38,"v":25412},{"d":"2024-03-15","o":19.25,"h":20.25,"l":18,"c":19.4,"v":30536},{"d":"2024-03-18","o":19.25,"h":19.4,"l":18.3,"c":19.23,"v":30004},{"d":"2024-03-19","o":18.65,"h":18.65,"l":16.75,"c":18,"v":32628},{"d":"2024-03-20","o":18,"h":18.75,"l":17,"c":18.6,"v":18384},{"d":"2024-03-21","o":18.75,"h":20.25,"l":18.25,"c":18.83,"v":25444},{"d":"2024-03-22","o":19.25,"h":19.25,"l":17.5,"c":18.38,"v":20316},{"d":"2024-03-25","o":18.25,"h":19,"l":17.75,"c":18.5,"v":16212},{"d":"2024-03-26","o":18.5,"h":18.5,"l":17.58,"c":17.65,"v":14320},{"d":"2024-03-27","o":17.75,"h":18,"l":17.5,"c":18,"v":19160},{"d":"2024-03-28","o":18,"h":18.75,"l":17.88,"c":18.12,"v":13824},{"d":"2024-04-01","o":18.5,"h":18.5,"l":15.55,"c":16.9,"v":54032},{"d":"2024-04-02","o":16.55,"h":17,"l":14.02,"c":15.5,"v":97708},{"d":"2024-04-03","o":16.5,"h":16.5,"l":13.27,"c":13.68,"v":120576},{"d":"2024-04-04","o":13.75,"h":14.75,"l":13.5,"c":14.45,"v":47656},{"d":"2024-04-05","o":14.25,"h":14.6,"l":13.75,"c":14.23,"v":22616},{"d":"2024-04-08","o":14,"h":14.25,"l":12.75,"c":13.12,"v":44148},{"d":"2024-04-09","o":13,"h":14.43,"l":13,"c":14.4,"v":20220},{"d":"2024-04-10","o":13.32,"h":14.3,"l":13.02,"c":13.68,"v":33436},{"d":"2024-04-11","o":13.5,"h":14.32,"l":12.05,"c":12.75,"v":33836},{"d":"2024-04-12","o":12.55,"h":12.75,"l":12,"c":12.43,"v":21824},{"d":"2024-04-15","o":12.75,"h":14.38,"l":12.25,"c":12.88,"v":48968},{"d":"2024-04-16","o":12.38,"h":13.27,"l":12.25,"c":13.25,"v":22216},{"d":"2024-04-17","o":13.5,"h":13.73,"l":12.05,"c":12.38,"v":20232},{"d":"2024-04-18","o":12.25,"h":12.75,"l":12,"c":12.43,"v":16828},{"d":"2024-04-19","o":12,"h":12.5,"l":11.75,"c":11.8,"v":17700},{"d":"2024-04-22","o":12.5,"h":12.5,"l":12,"c":12.2,"v":8104},{"d":"2024-04-23","o":12.3,"h":12.7,"l":12.25,"c":12.48,"v":16448},{"d":"2024-04-24","o":12.75,"h":12.75,"l":12.05,"c":12.25,"v":13928},{"d":"2024-04-25","o":12.18,"h":12.5,"l":11.75,"c":11.98,"v":20212},{"d":"2024-04-26","o":12,"h":12.25,"l":11.88,"c":12.2,"v":19380},{"d":"2024-04-29","o":15,"h":15,"l":10.75,"c":11.73,"v":1533348},{"d":"2024-04-30","o":11.5,"h":12.23,"l":10.25,"c":10.8,"v":228452},{"d":"2024-05-01","o":10.75,"h":11.73,"l":10.5,"c":11.5,"v":75984},{"d":"2024-05-02","o":11.75,"h":11.75,"l":10.5,"c":10.75,"v":69600},{"d":"2024-05-03","o":10.75,"h":10.75,"l":10.05,"c":10.27,"v":90880},{"d":"2024-05-06","o":10.5,"h":10.88,"l":10,"c":10.8,"v":82104},{"d":"2024-05-07","o":11,"h":11.48,"l":10.85,"c":11.38,"v":48004},{"d":"2024-05-08","o":11.38,"h":12.07,"l":10.38,"c":10.4,"v":76172},{"d":"2024-05-09","o":10.5,"h":10.85,"l":10.1,"c":10.23,"v":43576},{"d":"2024-05-10","o":10.12,"h":10.32,"l":9.77,"c":9.98,"v":230924},{"d":"2024-05-13","o":10.18,"h":10.48,"l":10,"c":10.2,"v":28184},{"d":"2024-05-14","o":10.2,"h":10.45,"l":10,"c":10.25,"v":48608},{"d":"2024-05-15","o":10.57,"h":10.62,"l":9.77,"c":9.9,"v":49872},{"d":"2024-05-16","o":10.23,"h":10.23,"l":9.75,"c":9.85,"v":61220},{"d":"2024-05-17","o":10.23,"h":11.73,"l":10,"c":10.93,"v":134152},{"d":"2024-05-20","o":11.5,"h":11.5,"l":10,"c":10.02,"v":95380},{"d":"2024-05-21","o":10.5,"h":10.62,"l":9.9,"c":10,"v":43616},{"d":"2024-05-22","o":10.23,"h":10.25,"l":10,"c":10.07,"v":40268},{"d":"2024-05-23","o":10.4,"h":10.4,"l":9.88,"c":10,"v":38180},{"d":"2024-05-24","o":10.25,"h":10.25,"l":9.93,"c":10,"v":21260},{"d":"2024-05-28","o":10,"h":10.23,"l":9.85,"c":10.02,"v":34712},{"d":"2024-05-29","o":10,"h":10.15,"l":9.88,"c":9.98,"v":18984},{"d":"2024-05-30","o":10,"h":10.25,"l":9.98,"c":10,"v":18236},{"d":"2024-05-31","o":10,"h":10.12,"l":9.75,"c":9.75,"v":49900},{"d":"2024-06-03","o":9.68,"h":9.88,"l":9.52,"c":9.62,"v":34236},{"d":"2024-06-04","o":9.62,"h":9.75,"l":9.27,"c":9.38,"v":24780},{"d":"2024-06-05","o":9.55,"h":9.98,"l":8.82,"c":9.88,"v":47432},{"d":"2024-06-06","o":10,"h":10,"l":9.43,"c":9.73,"v":20140},{"d":"2024-06-07","o":9.45,"h":9.73,"l":9.27,"c":9.45,"v":23248},{"d":"2024-06-10","o":9.75,"h":9.75,"l":9.25,"c":9.3,"v":15712},{"d":"2024-06-11","o":9.25,"h":9.88,"l":9.12,"c":9.88,"v":14820},{"d":"2024-06-12","o":9.93,"h":10,"l":9.38,"c":9.62,"v":20004},{"d":"2024-06-13","o":9.75,"h":9.75,"l":9.12,"c":9.35,"v":23588},{"d":"2024-06-14","o":9.45,"h":9.75,"l":9.05,"c":9.25,"v":15052},{"d":"2024-06-17","o":9.5,"h":9.62,"l":8.27,"c":9.02,"v":63920},{"d":"2024-06-18","o":8.75,"h":9,"l":8.38,"c":8.38,"v":32736},{"d":"2024-06-20","o":8.25,"h":8.52,"l":7.53,"c":7.75,"v":70120},{"d":"2024-06-21","o":7.7,"h":8.75,"l":7.5,"c":7.5,"v":156836},{"d":"2024-06-24","o":7.68,"h":7.93,"l":7.53,"c":7.75,"v":22312},{"d":"2024-06-25","o":8.25,"h":8.25,"l":7.75,"c":8.05,"v":19468},{"d":"2024-06-26","o":8.07,"h":8.23,"l":7.78,"c":8.05,"v":18168},{"d":"2024-06-27","o":8.25,"h":8.45,"l":8.02,"c":8.38,"v":16472},{"d":"2024-06-28","o":8.7,"h":8.7,"l":8.38,"c":8.55,"v":13196},{"d":"2024-07-01","o":8.75,"h":9.12,"l":7.82,"c":7.9,"v":34800},{"d":"2024-07-02","o":7.9,"h":8,"l":7.5,"c":7.55,"v":38840},{"d":"2024-07-03","o":7.55,"h":8.23,"l":7.55,"c":8.15,"v":7904},{"d":"2024-07-05","o":8.55,"h":8.7,"l":8.4,"c":8.5,"v":26600},{"d":"2024-07-08","o":8.75,"h":8.88,"l":8.27,"c":8.57,"v":27828},{"d":"2024-07-09","o":8.57,"h":8.75,"l":8.5,"c":8.68,"v":20720},{"d":"2024-07-10","o":8.52,"h":8.98,"l":8,"c":8.88,"v":85756},{"d":"2024-07-11","o":8.88,"h":9,"l":7.8,"c":8.1,"v":85448},{"d":"2024-07-12","o":8.32,"h":9.25,"l":8.25,"c":9.02,"v":91496},{"d":"2024-07-15","o":9.6,"h":10.38,"l":9.5,"c":10.12,"v":121724},{"d":"2024-07-16","o":11,"h":11.85,"l":10.02,"c":10.52,"v":129500},{"d":"2024-07-17","o":10.5,"h":10.5,"l":9.32,"c":9.55,"v":72384},{"d":"2024-07-18","o":9.5,"h":9.57,"l":8.5,"c":8.8,"v":59280},{"d":"2024-07-19","o":9,"h":10.25,"l":9,"c":9.7,"v":38220},{"d":"2024-07-22","o":10.12,"h":10.25,"l":9.02,"c":9.38,"v":30820},{"d":"2024-07-23","o":9.55,"h":9.77,"l":9.25,"c":9.5,"v":22200},{"d":"2024-07-24","o":9.5,"h":9.73,"l":9,"c":9.1,"v":19532},{"d":"2024-07-25","o":9.12,"h":9.4,"l":9,"c":9.23,"v":21144},{"d":"2024-07-26","o":9.4,"h":9.75,"l":9.27,"c":9.75,"v":12360},{"d":"2024-07-29","o":10,"h":10.1,"l":9.25,"c":9.32,"v":20596},{"d":"2024-07-30","o":9.3,"h":9.5,"l":8.8,"c":9.07,"v":16660},{"d":"2024-07-31","o":9.02,"h":9.38,"l":9,"c":9.02,"v":12612},{"d":"2024-08-01","o":9.2,"h":9.25,"l":8.35,"c":8.55,"v":30176},{"d":"2024-08-02","o":8.25,"h":8.25,"l":7.75,"c":8.1,"v":33684},{"d":"2024-08-05","o":7.5,"h":7.93,"l":7.25,"c":7.75,"v":35616},{"d":"2024-08-06","o":8.05,"h":8.05,"l":7.75,"c":8,"v":18940},{"d":"2024-08-07","o":7.93,"h":8.23,"l":7.62,"c":7.7,"v":24692},{"d":"2024-08-08","o":7.95,"h":7.97,"l":7.53,"c":7.8,"v":16236},{"d":"2024-08-09","o":8,"h":8.05,"l":7.53,"c":8,"v":11132},{"d":"2024-08-12","o":8.05,"h":8.05,"l":7.5,"c":7.6,"v":31672},{"d":"2024-08-13","o":7.75,"h":7.97,"l":7.53,"c":7.7,"v":10224},{"d":"2024-08-14","o":7.95,"h":7.97,"l":7.5,"c":7.62,"v":22372},{"d":"2024-08-15","o":7.75,"h":7.93,"l":7.57,"c":7.68,"v":14824},{"d":"2024-08-16","o":7.75,"h":8.2,"l":7.62,"c":8.07,"v":27556},{"d":"2024-08-19","o":8.25,"h":9,"l":7.9,"c":9,"v":45632},{"d":"2024-08-20","o":9,"h":9,"l":8.5,"c":8.8,"v":12528},{"d":"2024-08-21","o":9,"h":9,"l":8.18,"c":8.52,"v":20356},{"d":"2024-08-22","o":9,"h":9.2,"l":8.8,"c":8.98,"v":22948},{"d":"2024-08-23","o":8.88,"h":9.62,"l":8.82,"c":9.38,"v":21648},{"d":"2024-08-26","o":9.35,"h":9.5,"l":9.02,"c":9.43,"v":16880},{"d":"2024-08-27","o":9.5,"h":9.5,"l":8.43,"c":8.75,"v":33916},{"d":"2024-08-28","o":8.5,"h":8.5,"l":7.5,"c":7.75,"v":52944},{"d":"2024-08-29","o":7.95,"h":7.97,"l":7.55,"c":7.82,"v":19572},{"d":"2024-08-30","o":7.75,"h":8.23,"l":7.75,"c":8,"v":15264},{"d":"2024-09-03","o":8,"h":8.2,"l":7.5,"c":7.6,"v":33116},{"d":"2024-09-04","o":7.55,"h":7.75,"l":7.5,"c":7.6,"v":21488},{"d":"2024-09-05","o":7.5,"h":7.85,"l":7.5,"c":7.5,"v":18880},{"d":"2024-09-06","o":7.75,"h":7.75,"l":7.03,"c":7.18,"v":33680},{"d":"2024-09-09","o":7.38,"h":7.5,"l":6.93,"c":7,"v":21132},{"d":"2024-09-10","o":7.35,"h":7.35,"l":6.78,"c":7.1,"v":22988},{"d":"2024-09-11","o":7.22,"h":7.68,"l":7.03,"c":7.55,"v":11460},{"d":"2024-09-12","o":7.57,"h":7.68,"l":7.12,"c":7.38,"v":13052},{"d":"2024-09-13","o":7.62,"h":7.68,"l":7.2,"c":7.3,"v":15564},{"d":"2024-09-16","o":6.95,"h":7.3,"l":6.95,"c":7.15,"v":25276},{"d":"2024-09-17","o":7.25,"h":7.5,"l":7.25,"c":7.43,"v":15572},{"d":"2024-09-18","o":7.25,"h":7.97,"l":7.25,"c":7.25,"v":23060},{"d":"2024-09-19","o":7.22,"h":7.22,"l":6.07,"c":6.25,"v":103356},{"d":"2024-09-20","o":6.25,"h":6.53,"l":5.88,"c":5.95,"v":49524},{"d":"2024-09-23","o":5.93,"h":5.93,"l":5.3,"c":5.5,"v":70624},{"d":"2024-09-24","o":5.62,"h":6.35,"l":5.5,"c":6.25,"v":87428},{"d":"2024-09-25","o":5.25,"h":5.98,"l":4.19,"c":4.46,"v":438600},{"d":"2024-09-26","o":4.45,"h":5.74,"l":3.72,"c":5.6,"v":520300},{"d":"2024-09-27","o":5.53,"h":5.59,"l":4.81,"c":5.02,"v":133900},{"d":"2024-09-30","o":5.45,"h":6,"l":5.42,"c":5.7,"v":184100},{"d":"2024-10-01","o":4.97,"h":5.47,"l":4.68,"c":4.79,"v":154200},{"d":"2024-10-02","o":4.8,"h":4.94,"l":4.35,"c":4.53,"v":49700},{"d":"2024-10-03","o":4.57,"h":4.63,"l":4.4,"c":4.47,"v":23100},{"d":"2024-10-04","o":4.51,"h":4.63,"l":4.31,"c":4.31,"v":47200},{"d":"2024-10-07","o":4.11,"h":4.28,"l":3.79,"c":3.79,"v":146700},{"d":"2024-10-08","o":3.83,"h":3.99,"l":3.82,"c":3.85,"v":40700},{"d":"2024-10-09","o":3.81,"h":3.96,"l":3.75,"c":3.85,"v":59100},{"d":"2024-10-10","o":3.85,"h":3.99,"l":3.8,"c":3.85,"v":28500},{"d":"2024-10-11","o":3.85,"h":4.28,"l":3.85,"c":4.19,"v":50600},{"d":"2024-10-14","o":4.3,"h":4.73,"l":3.97,"c":4.06,"v":86500},{"d":"2024-10-15","o":4.14,"h":4.96,"l":4.14,"c":4.83,"v":99000},{"d":"2024-10-16","o":4.84,"h":7.48,"l":4.82,"c":6.76,"v":363200},{"d":"2024-10-17","o":6.76,"h":6.8,"l":5.67,"c":5.9,"v":174300},{"d":"2024-10-18","o":6.27,"h":7.43,"l":5.81,"c":5.94,"v":143400},{"d":"2024-10-21","o":5.98,"h":7.2,"l":5.95,"c":7.08,"v":265200},{"d":"2024-10-22","o":8.04,"h":9.76,"l":7,"c":7.34,"v":768300},{"d":"2024-10-23","o":7.34,"h":8.77,"l":7.26,"c":7.36,"v":308200},{"d":"2024-10-24","o":7.77,"h":8.25,"l":7.1,"c":7.4,"v":183800},{"d":"2024-10-25","o":7.5,"h":7.98,"l":6.96,"c":7.16,"v":156000},{"d":"2024-10-28","o":7.28,"h":7.8,"l":6.8,"c":7,"v":151400},{"d":"2024-10-29","o":7.32,"h":7.38,"l":6.5,"c":6.82,"v":147400},{"d":"2024-10-30","o":6.7,"h":6.98,"l":5.85,"c":5.97,"v":133400},{"d":"2024-10-31","o":5.89,"h":6.08,"l":5.32,"c":5.41,"v":105900},{"d":"2024-11-01","o":5.55,"h":5.88,"l":5.31,"c":5.43,"v":52300},{"d":"2024-11-04","o":5.37,"h":6.39,"l":5.22,"c":5.86,"v":134200},{"d":"2024-11-05","o":5.91,"h":6.5,"l":5.83,"c":5.99,"v":157200},{"d":"2024-11-06","o":6.31,"h":6.31,"l":5.72,"c":5.79,"v":57000},{"d":"2024-11-07","o":5.99,"h":7.44,"l":5.99,"c":7.18,"v":280400},{"d":"2024-11-08","o":7.54,"h":8.5,"l":7.23,"c":8.19,"v":399700},{"d":"2024-11-11","o":8.9,"h":8.9,"l":7.68,"c":8.14,"v":167200},{"d":"2024-11-12","o":7.76,"h":8.3,"l":7.7,"c":8.29,"v":106700},{"d":"2024-11-13","o":8.4,"h":9.64,"l":8,"c":9.24,"v":386400},{"d":"2024-11-14","o":9.7,"h":10.68,"l":8.81,"c":9.72,"v":334300},{"d":"2024-11-15","o":9.71,"h":9.8,"l":7.89,"c":7.92,"v":286100},{"d":"2024-11-18","o":8.17,"h":8.27,"l":7.36,"c":7.59,"v":155200},{"d":"2024-11-19","o":7.25,"h":7.62,"l":7,"c":7.39,"v":112800},{"d":"2024-11-20","o":7.56,"h":8.15,"l":7.12,"c":7.34,"v":137100},{"d":"2024-11-21","o":7.59,"h":10.9,"l":7.41,"c":10.67,"v":900400},{"d":"2024-11-22","o":12.35,"h":14.45,"l":11.5,"c":12.92,"v":1944000},{"d":"2024-11-25","o":14.98,"h":20.93,"l":14.6,"c":17.73,"v":2851800},{"d":"2024-11-26","o":15.03,"h":20.55,"l":14.8,"c":17.12,"v":1032200},{"d":"2024-11-27","o":18.44,"h":19.24,"l":16.35,"c":17.9,"v":466100},{"d":"2024-11-29","o":17.9,"h":20.08,"l":16.9,"c":19.98,"v":453300},{"d":"2024-12-02","o":22.61,"h":32.5,"l":20.27,"c":21.62,"v":1761000},{"d":"2024-12-03","o":24,"h":27.81,"l":20.27,"c":26.96,"v":1019200},{"d":"2024-12-04","o":28,"h":29.75,"l":22.91,"c":24.2,"v":793600},{"d":"2024-12-05","o":24.03,"h":24.39,"l":17.41,"c":22.39,"v":1476400},{"d":"2024-12-06","o":21.7,"h":24.03,"l":21.26,"c":22.84,"v":727100},{"d":"2024-12-09","o":25.2,"h":25.49,"l":22.07,"c":23.45,"v":612300},{"d":"2024-12-10","o":23.15,"h":29.91,"l":22.73,"c":26.74,"v":1358900},{"d":"2024-12-11","o":29,"h":29,"l":22,"c":23.94,"v":984800},{"d":"2024-12-12","o":24.34,"h":30.99,"l":23,"c":24.21,"v":1540800},{"d":"2024-12-13","o":25.02,"h":26,"l":22.3,"c":23.7,"v":887700},{"d":"2024-12-16","o":23.75,"h":27.8,"l":22.64,"c":26.45,"v":1171500},{"d":"2024-12-17","o":28.05,"h":33,"l":24.5,"c":33,"v":2550400},{"d":"2024-12-18","o":36.36,"h":42.9,"l":34.02,"c":37,"v":2597400},{"d":"2024-12-19","o":40,"h":40,"l":23.65,"c":26.93,"v":1623100},{"d":"2024-12-20","o":25.28,"h":30.6,"l":22.75,"c":30.5,"v":1482000},{"d":"2024-12-23","o":31.38,"h":31.8,"l":29,"c":30.93,"v":1094200},{"d":"2024-12-24","o":29.27,"h":30.8,"l":26.1,"c":29.13,"v":616000},{"d":"2024-12-26","o":29.27,"h":44.48,"l":28,"c":43.83,"v":1754100},{"d":"2024-12-27","o":46.8,"h":52.79,"l":38.23,"c":42.69,"v":2266300},{"d":"2024-12-30","o":39.98,"h":47.11,"l":35.14,"c":43.32,"v":1246200},{"d":"2024-12-31","o":44.89,"h":45.32,"l":37.73,"c":38.84,"v":596100},{"d":"2025-01-02","o":38.9,"h":40.98,"l":36.12,"c":38.02,"v":689000},{"d":"2025-01-03","o":39,"h":45.45,"l":36.9,"c":39.66,"v":1223400},{"d":"2025-01-06","o":41.04,"h":41.85,"l":36.9,"c":39,"v":988500},{"d":"2025-01-07","o":39.14,"h":39.58,"l":35.21,"c":35.7,"v":551400},{"d":"2025-01-08","o":27.99,"h":29.4,"l":21.88,"c":24.61,"v":1489500},{"d":"2025-01-10","o":25.71,"h":25.84,"l":21.6,"c":21.92,"v":836400},{"d":"2025-01-13","o":20,"h":20.59,"l":15.6,"c":16.77,"v":1031000},{"d":"2025-01-14","o":17,"h":20.06,"l":16.81,"c":18.05,"v":724300},{"d":"2025-01-15","o":24.85,"h":25.41,"l":20.08,"c":20.59,"v":1335900},{"d":"2025-01-16","o":22.48,"h":31.79,"l":22.12,"c":28.28,"v":4169600},{"d":"2025-01-17","o":32.58,"h":32.63,"l":25.69,"c":26.77,"v":2328900},{"d":"2025-01-21","o":25.1,"h":29.8,"l":24.1,"c":29.12,"v":1362400},{"d":"2025-01-22","o":30.2,"h":31.1,"l":28,"c":29.11,"v":663600},{"d":"2025-01-23","o":28.04,"h":29.49,"l":26.07,"c":26.72,"v":453500},{"d":"2025-01-24","o":28.47,"h":30.19,"l":27.32,"c":27.89,"v":774600},{"d":"2025-01-27","o":25.4,"h":26.91,"l":24.15,"c":25.52,"v":621900},{"d":"2025-01-28","o":25.5,"h":26.12,"l":23.2,"c":23.72,"v":454200},{"d":"2025-01-29","o":23.35,"h":23.89,"l":22.39,"c":22.65,"v":345000},{"d":"2025-01-30","o":22.22,"h":23,"l":20.9,"c":21.47,"v":404300},{"d":"2025-01-31","o":21.02,"h":22.9,"l":20.3,"c":20.5,"v":569300},{"d":"2025-02-03","o":18.96,"h":20.49,"l":18.02,"c":19.92,"v":431100},{"d":"2025-02-04","o":20.68,"h":21.06,"l":20.1,"c":20.65,"v":478000},{"d":"2025-02-05","o":20.8,"h":20.8,"l":19.75,"c":20,"v":472200},{"d":"2025-02-06","o":20.25,"h":21.25,"l":19.61,"c":20.11,"v":388100},{"d":"2025-02-07","o":20.21,"h":20.37,"l":18.9,"c":19,"v":381000},{"d":"2025-02-10","o":19.55,"h":19.67,"l":18.71,"c":18.86,"v":344500},{"d":"2025-02-11","o":19.05,"h":19.3,"l":17.32,"c":17.49,"v":383500},{"d":"2025-02-12","o":17.52,"h":18.36,"l":17.5,"c":18,"v":412200},{"d":"2025-02-13","o":18.31,"h":18.55,"l":17.35,"c":18,"v":373900},{"d":"2025-02-14","o":17.71,"h":18.04,"l":16.23,"c":16.53,"v":465400},{"d":"2025-02-18","o":15.98,"h":16.53,"l":15.55,"c":15.89,"v":469500},{"d":"2025-02-19","o":15.8,"h":17,"l":15.32,"c":15.6,"v":481200},{"d":"2025-02-20","o":16.1,"h":16.99,"l":16.1,"c":16.61,"v":550900},{"d":"2025-02-21","o":17.25,"h":17.73,"l":15.69,"c":16,"v":461000},{"d":"2025-02-24","o":15.33,"h":15.81,"l":13.57,"c":14.02,"v":424900},{"d":"2025-02-25","o":13.63,"h":13.94,"l":12.89,"c":13.38,"v":274800},{"d":"2025-02-26","o":13.53,"h":14.12,"l":13.39,"c":13.58,"v":190100},{"d":"2025-02-27","o":14,"h":14,"l":12.52,"c":12.55,"v":177100},{"d":"2025-02-28","o":12.22,"h":13.38,"l":11.8,"c":12.71,"v":157500},{"d":"2025-03-03","o":13.59,"h":14.02,"l":12.1,"c":12.3,"v":272600},{"d":"2025-03-04","o":11.47,"h":12.29,"l":11.04,"c":11.99,"v":312100},{"d":"2025-03-05","o":12.2,"h":13.29,"l":11.9,"c":13.24,"v":206000},{"d":"2025-03-06","o":12.88,"h":13.3,"l":12.32,"c":12.81,"v":164100},{"d":"2025-03-07","o":12.74,"h":12.99,"l":12.01,"c":12.61,"v":155600},{"d":"2025-03-10","o":12.31,"h":12.31,"l":11.06,"c":11.25,"v":183800},{"d":"2025-03-11","o":11.26,"h":12,"l":11.15,"c":11.81,"v":141900},{"d":"2025-03-12","o":12.35,"h":13.45,"l":12.19,"c":13.39,"v":197600},{"d":"2025-03-13","o":13.39,"h":14.41,"l":12.5,"c":12.97,"v":282900},{"d":"2025-03-14","o":13.2,"h":15.25,"l":13.2,"c":15,"v":609300},{"d":"2025-03-17","o":17.09,"h":23.89,"l":16.03,"c":23.54,"v":2858900},{"d":"2025-03-18","o":20.45,"h":23.2,"l":18.01,"c":20.28,"v":2198400},{"d":"2025-03-19","o":21.08,"h":21.89,"l":18.2,"c":18.93,"v":758400},{"d":"2025-03-20","o":18.57,"h":18.64,"l":17.01,"c":17.97,"v":558900},{"d":"2025-03-21","o":17,"h":18.1,"l":16.5,"c":17.73,"v":348700},{"d":"2025-03-24","o":19.5,"h":20.7,"l":18.3,"c":19.4,"v":691500},{"d":"2025-03-25","o":19.07,"h":19.55,"l":17.9,"c":18.15,"v":363100},{"d":"2025-03-26","o":18.26,"h":19.2,"l":16.87,"c":17.23,"v":318300},{"d":"2025-03-27","o":16.8,"h":17.6,"l":16.54,"c":16.72,"v":150200},{"d":"2025-03-28","o":16.13,"h":16.55,"l":15.01,"c":15.06,"v":302700},{"d":"2025-03-31","o":14.17,"h":15.18,"l":13.81,"c":13.86,"v":290800},{"d":"2025-04-01","o":14.02,"h":14.32,"l":13.24,"c":13.42,"v":230300},{"d":"2025-04-02","o":13.17,"h":14.15,"l":13.11,"c":13.86,"v":270100},{"d":"2025-04-03","o":13,"h":13.78,"l":12.65,"c":13.2,"v":150200},{"d":"2025-04-04","o":12.45,"h":12.74,"l":11.6,"c":12.02,"v":253200},{"d":"2025-04-07","o":11,"h":13.79,"l":11,"c":12.91,"v":284700},{"d":"2025-04-08","o":14.02,"h":14.39,"l":12.03,"c":12.28,"v":248000},{"d":"2025-04-09","o":12.04,"h":13.89,"l":11.58,"c":13.43,"v":320700},{"d":"2025-04-10","o":13.44,"h":15.35,"l":13.25,"c":14.37,"v":406400},{"d":"2025-04-11","o":14.66,"h":15.38,"l":14,"c":15,"v":331400},{"d":"2025-04-14","o":16,"h":16,"l":14.22,"c":14.98,"v":241100},{"d":"2025-04-15","o":14.98,"h":15.2,"l":14.55,"c":14.79,"v":173900},{"d":"2025-04-16","o":14.31,"h":14.64,"l":13.8,"c":14.42,"v":192200},{"d":"2025-04-17","o":14.88,"h":15.31,"l":14.59,"c":14.95,"v":132000},{"d":"2025-04-21","o":14.75,"h":14.75,"l":13.28,"c":13.34,"v":134400},{"d":"2025-04-22","o":13.4,"h":14,"l":13.11,"c":13.65,"v":129900},{"d":"2025-04-23","o":14.42,"h":15.05,"l":14.3,"c":14.55,"v":127100},{"d":"2025-04-24","o":14.76,"h":15.28,"l":14.69,"c":15.1,"v":273200},{"d":"2025-04-25","o":15,"h":15.43,"l":14.76,"c":15.15,"v":219400},{"d":"2025-04-28","o":15.31,"h":15.72,"l":14.85,"c":15.29,"v":184000},{"d":"2025-04-29","o":15.7,"h":16.8,"l":15.51,"c":16.5,"v":473300},{"d":"2025-04-30","o":16.36,"h":16.52,"l":15.35,"c":15.5,"v":308100},{"d":"2025-05-01","o":16.15,"h":18.24,"l":16.15,"c":16.7,"v":514400},{"d":"2025-05-02","o":17.5,"h":17.5,"l":16.16,"c":16.9,"v":466000},{"d":"2025-05-05","o":16.47,"h":16.68,"l":15.96,"c":16.11,"v":183100},{"d":"2025-05-06","o":15.6,"h":15.9,"l":15,"c":15.3,"v":204700},{"d":"2025-05-07","o":15.6,"h":16.45,"l":15.32,"c":16,"v":538700},{"d":"2025-05-08","o":16.4,"h":17.08,"l":15.75,"c":16.5,"v":685300},{"d":"2025-05-09","o":16.28,"h":16.69,"l":15.67,"c":15.84,"v":344700},{"d":"2025-05-12","o":16.77,"h":16.95,"l":15.87,"c":16,"v":338600},{"d":"2025-05-13","o":15.75,"h":16.22,"l":15.3,"c":15.41,"v":336100},{"d":"2025-05-14","o":15.39,"h":16.05,"l":15.35,"c":15.7,"v":474400},{"d":"2025-05-15","o":15.5,"h":15.65,"l":15.08,"c":15.14,"v":206200},{"d":"2025-05-16","o":15.48,"h":18.76,"l":15.32,"c":18.48,"v":1580300},{"d":"2025-05-19","o":18.37,"h":24.79,"l":17.03,"c":24.27,"v":2622300},{"d":"2025-05-20","o":25.26,"h":27,"l":21.63,"c":24.63,"v":2365900},{"d":"2025-05-21","o":25.06,"h":30.66,"l":24,"c":25.89,"v":3471900},{"d":"2025-05-22","o":23.74,"h":28.48,"l":21.56,"c":24.76,"v":3336800},{"d":"2025-05-23","o":23.82,"h":27.76,"l":23.7,"c":25.11,"v":1726800},{"d":"2025-05-27","o":27.63,"h":32.9,"l":25.5,"c":26.4,"v":3080300},{"d":"2025-05-28","o":26.89,"h":27.06,"l":23.75,"c":25,"v":1191400},{"d":"2025-05-29","o":25.5,"h":25.74,"l":22.18,"c":22.8,"v":982700},{"d":"2025-05-30","o":21.53,"h":22.83,"l":20.88,"c":21.56,"v":573100},{"d":"2025-06-02","o":21,"h":22.49,"l":20.67,"c":22.45,"v":479200},{"d":"2025-06-03","o":23.56,"h":23.84,"l":22.41,"c":23.6,"v":689400},{"d":"2025-06-04","o":23.5,"h":23.62,"l":22.58,"c":23.4,"v":420100},{"d":"2025-06-05","o":23.44,"h":23.46,"l":21,"c":21.57,"v":542100},{"d":"2025-06-06","o":21.87,"h":25.59,"l":21.31,"c":25.55,"v":1003900},{"d":"2025-06-09","o":26.5,"h":26.52,"l":24.55,"c":26.22,"v":594800},{"d":"2025-06-10","o":26.45,"h":27.02,"l":24.3,"c":25.09,"v":629400},{"d":"2025-06-11","o":26.1,"h":28.44,"l":25.59,"c":27.15,"v":1222600},{"d":"2025-06-12","o":27.2,"h":27.76,"l":26.3,"c":26.72,"v":489600},{"d":"2025-06-13","o":25.61,"h":25.82,"l":23.5,"c":23.78,"v":754800},{"d":"2025-06-16","o":25.68,"h":29.77,"l":25.26,"c":29.07,"v":1487200},{"d":"2025-06-17","o":28.51,"h":31.45,"l":27.8,"c":31.02,"v":1412900},{"d":"2025-06-18","o":32.28,"h":39.18,"l":32.18,"c":37.97,"v":3514800},{"d":"2025-06-20","o":42.41,"h":44.7,"l":38.2,"c":41.68,"v":3889700},{"d":"2025-06-23","o":38.47,"h":38.7,"l":35.7,"c":38.58,"v":1697800},{"d":"2025-06-24","o":39.63,"h":41,"l":36.37,"c":37.14,"v":1157300},{"d":"2025-06-25","o":38.15,"h":41.75,"l":37.07,"c":37.92,"v":1211300},{"d":"2025-06-26","o":37.77,"h":40.69,"l":36.8,"c":40.59,"v":927000},{"d":"2025-06-27","o":41.3,"h":43.5,"l":37.1,"c":38.89,"v":1178000},{"d":"2025-06-30","o":38.96,"h":39.57,"l":34.67,"c":37.03,"v":1366500},{"d":"2025-07-01","o":36.8,"h":37,"l":33.89,"c":34.68,"v":607000},{"d":"2025-07-02","o":34.39,"h":35.68,"l":32.8,"c":35.63,"v":774700},{"d":"2025-07-03","o":35.08,"h":36.36,"l":34.23,"c":35.08,"v":505500},{"d":"2025-07-07","o":34.93,"h":35.94,"l":32.32,"c":35.94,"v":566800},{"d":"2025-07-08","o":37.7,"h":39.98,"l":35,"c":35.66,"v":1022100},{"d":"2025-07-09","o":37.64,"h":41.4,"l":37.27,"c":40.73,"v":1670100},{"d":"2025-07-10","o":39.79,"h":40.03,"l":37.66,"c":38.27,"v":851000},{"d":"2025-07-11","o":38.27,"h":38.31,"l":34.5,"c":34.68,"v":899700},{"d":"2025-07-14","o":34.92,"h":37.17,"l":34.68,"c":36.54,"v":586500},{"d":"2025-07-15","o":36.72,"h":37.96,"l":35.63,"c":37.94,"v":540600},{"d":"2025-07-16","o":39.08,"h":43.42,"l":37.73,"c":43.31,"v":1669600},{"d":"2025-07-17","o":41.85,"h":42.65,"l":40.51,"c":42.1,"v":919400},{"d":"2025-07-18","o":42.65,"h":46.48,"l":41.08,"c":42.36,"v":1339400},{"d":"2025-07-21","o":43,"h":50.21,"l":41.3,"c":41.4,"v":1789100},{"d":"2025-07-22","o":42.3,"h":42.3,"l":37.2,"c":39.36,"v":1193900},{"d":"2025-07-23","o":39.72,"h":40.67,"l":38.57,"c":40.53,"v":493900},{"d":"2025-07-24","o":40.28,"h":41.5,"l":39.08,"c":39.29,"v":402400},{"d":"2025-07-25","o":39.41,"h":39.5,"l":37.56,"c":38.33,"v":417900},{"d":"2025-07-28","o":38.51,"h":38.83,"l":35.27,"c":36.74,"v":697200},{"d":"2025-07-29","o":36.33,"h":37.14,"l":33.62,"c":34.01,"v":634500},{"d":"2025-07-30","o":34.25,"h":35.5,"l":32.77,"c":33.35,"v":385900},{"d":"2025-07-31","o":34.87,"h":35.89,"l":33.12,"c":33.24,"v":526300},{"d":"2025-08-01","o":31.46,"h":33.13,"l":30.89,"c":32.35,"v":431800},{"d":"2025-08-04","o":33.49,"h":35.32,"l":32.54,"c":35.29,"v":375600},{"d":"2025-08-05","o":36.22,"h":37.82,"l":35.15,"c":37.38,"v":516900},{"d":"2025-08-06","o":36.16,"h":36.21,"l":33.7,"c":34.74,"v":463000},{"d":"2025-08-07","o":34.7,"h":35.08,"l":31.88,"c":32.34,"v":455300},{"d":"2025-08-08","o":33.29,"h":34.2,"l":32.14,"c":32.33,"v":318000},{"d":"2025-08-11","o":32.75,"h":34.36,"l":31.51,"c":32.89,"v":361800},{"d":"2025-08-12","o":32.95,"h":34.39,"l":31.99,"c":34.13,"v":398000},{"d":"2025-08-13","o":34.76,"h":35.5,"l":33.81,"c":34.58,"v":437000},{"d":"2025-08-14","o":33.11,"h":33.61,"l":31.15,"c":32.46,"v":539500},{"d":"2025-08-15","o":31.89,"h":32.96,"l":30.8,"c":32.95,"v":281600},{"d":"2025-08-18","o":32.4,"h":32.56,"l":30.86,"c":32.51,"v":255600},{"d":"2025-08-19","o":32.5,"h":32.5,"l":29.79,"c":29.98,"v":343000},{"d":"2025-08-20","o":29.5,"h":29.91,"l":27.29,"c":29.33,"v":516600},{"d":"2025-08-21","o":29,"h":29.13,"l":27.82,"c":28.62,"v":263600},{"d":"2025-08-22","o":28.54,"h":30.87,"l":28.5,"c":30.81,"v":278700},{"d":"2025-08-25","o":30.51,"h":31.3,"l":29.5,"c":30.84,"v":203200},{"d":"2025-08-26","o":30.84,"h":32,"l":30.8,"c":31.57,"v":228100},{"d":"2025-08-27","o":31.39,"h":31.6,"l":30.35,"c":30.41,"v":198400},{"d":"2025-08-28","o":31.37,"h":32.4,"l":30.97,"c":31.89,"v":236300},{"d":"2025-08-29","o":31.65,"h":31.93,"l":29.96,"c":30,"v":200100},{"d":"2025-09-02","o":28.3,"h":29.41,"l":27.18,"c":27.74,"v":331200},{"d":"2025-09-03","o":27.93,"h":28.84,"l":27.1,"c":27.77,"v":224900},{"d":"2025-09-04","o":27.17,"h":27.61,"l":26.41,"c":27.41,"v":188200},{"d":"2025-09-05","o":28.09,"h":28.46,"l":26.95,"c":27.85,"v":145400},{"d":"2025-09-08","o":27.9,"h":28.21,"l":26.31,"c":26.63,"v":299600},{"d":"2025-09-09","o":26.7,"h":28.14,"l":26.55,"c":28.12,"v":275000},{"d":"2025-09-10","o":28.75,"h":29.48,"l":27.51,"c":27.8,"v":232200},{"d":"2025-09-11","o":27.92,"h":30.5,"l":27.92,"c":30.25,"v":299100},{"d":"2025-09-12","o":30.26,"h":33.85,"l":30.06,"c":33.71,"v":644700},{"d":"2025-09-15","o":33.58,"h":34,"l":32.32,"c":33.16,"v":417500},{"d":"2025-09-16","o":33.51,"h":34.9,"l":32.2,"c":33.09,"v":366800},{"d":"2025-09-17","o":32.86,"h":35.59,"l":31.16,"c":35.42,"v":636000},{"d":"2025-09-18","o":36.32,"h":37.67,"l":35,"c":37.4,"v":739700},{"d":"2025-09-19","o":37,"h":42.21,"l":37,"c":41.73,"v":1395400},{"d":"2025-09-22","o":40.08,"h":41.33,"l":36,"c":41.27,"v":952800},{"d":"2025-09-23","o":42.1,"h":42.65,"l":38.77,"c":40.59,"v":745100},{"d":"2025-09-24","o":41,"h":45.29,"l":38.1,"c":42.12,"v":1115800},{"d":"2025-09-25","o":38.14,"h":39.83,"l":36.8,"c":38.45,"v":819500},{"d":"2025-09-26","o":38.04,"h":39.6,"l":36.38,"c":36.45,"v":592900},{"d":"2025-09-29","o":37.55,"h":38.89,"l":34.9,"c":35.3,"v":495300},{"d":"2025-09-30","o":35.06,"h":38.98,"l":34.76,"c":38.75,"v":548000},{"d":"2025-10-01","o":37.98,"h":41.67,"l":37.08,"c":41.2,"v":573500},{"d":"2025-10-02","o":41.81,"h":48.8,"l":41.06,"c":48.59,"v":1101600},{"d":"2025-10-03","o":50.35,"h":52.3,"l":47.77,"c":49.92,"v":1289200},{"d":"2025-10-06","o":50,"h":54.65,"l":47.3,"c":53.86,"v":1069200},{"d":"2025-10-07","o":56.29,"h":59.62,"l":52.31,"c":55.23,"v":1127500},{"d":"2025-10-08","o":56.82,"h":62,"l":50.72,"c":54.21,"v":1158600},{"d":"2025-10-09","o":52,"h":55.86,"l":50.26,"c":53.88,"v":700600},{"d":"2025-10-10","o":53.88,"h":54.35,"l":48,"c":48.52,"v":818900},{"d":"2025-10-13","o":50.86,"h":58.8,"l":50.85,"c":58.27,"v":1238100},{"d":"2025-10-14","o":57,"h":60.5,"l":53.53,"c":58.16,"v":884600},{"d":"2025-10-15","o":60.53,"h":61.11,"l":50.1,"c":53.47,"v":1345400},{"d":"2025-10-16","o":53.6,"h":53.6,"l":38.81,"c":39.56,"v":3037600},{"d":"2025-10-17","o":40.56,"h":41.63,"l":37.85,"c":41.49,"v":1176100},{"d":"2025-10-20","o":42.67,"h":43.16,"l":38.91,"c":39.56,"v":832300},{"d":"2025-10-21","o":38.99,"h":40.54,"l":37.8,"c":38.55,"v":516000},{"d":"2025-10-22","o":37.58,"h":37.79,"l":33.6,"c":35.08,"v":1123300},{"d":"2025-10-23","o":38.91,"h":39.99,"l":36.4,"c":39.03,"v":930900},{"d":"2025-10-24","o":41.39,"h":44.19,"l":40.33,"c":42.71,"v":868100},{"d":"2025-10-27","o":45.43,"h":49.33,"l":43.51,"c":47.04,"v":1068200},{"d":"2025-10-28","o":47.01,"h":48,"l":42,"c":42.99,"v":735600},{"d":"2025-10-29","o":43,"h":46.65,"l":41.8,"c":45.37,"v":653500},{"d":"2025-10-30","o":43.11,"h":44.55,"l":41.5,"c":42.39,"v":450200},{"d":"2025-10-31","o":43.34,"h":46.2,"l":42.44,"c":43.63,"v":484200},{"d":"2025-11-03","o":43.36,"h":43.36,"l":38.5,"c":40.73,"v":699700},{"d":"2025-11-04","o":38.52,"h":40.3,"l":36,"c":36.01,"v":539800},{"d":"2025-11-05","o":36.54,"h":36.87,"l":33.6,"c":34.25,"v":748700},{"d":"2025-11-06","o":34.95,"h":35,"l":31.39,"c":31.97,"v":508500},{"d":"2025-11-07","o":30.47,"h":34.51,"l":29.86,"c":33.84,"v":607300},{"d":"2025-11-10","o":36.16,"h":36.5,"l":31.85,"c":32.19,"v":667800},{"d":"2025-11-11","o":30.9,"h":32.32,"l":30.62,"c":31.41,"v":345800},{"d":"2025-11-12","o":31.5,"h":32.72,"l":29.86,"c":30.32,"v":362900},{"d":"2025-11-13","o":29.25,"h":29.69,"l":27.3,"c":27.53,"v":623000},{"d":"2025-11-14","o":25.56,"h":29.38,"l":25.43,"c":27.48,"v":917000},{"d":"2025-11-17","o":27.83,"h":28.59,"l":25.61,"c":25.96,"v":434200},{"d":"2025-11-18","o":25.53,"h":26.9,"l":24.6,"c":26.46,"v":501200},{"d":"2025-11-19","o":27.29,"h":28.27,"l":26.7,"c":27.16,"v":468200},{"d":"2025-11-20","o":28.18,"h":29.9,"l":24.11,"c":24.27,"v":476300},{"d":"2025-11-21","o":24.55,"h":24.76,"l":21.59,"c":24.37,"v":559200},{"d":"2025-11-24","o":24.51,"h":26.48,"l":24.01,"c":26.29,"v":348900},{"d":"2025-11-25","o":26.46,"h":26.46,"l":24.63,"c":25.74,"v":251000},{"d":"2025-11-26","o":26.94,"h":27.9,"l":26.4,"c":27.57,"v":331400},{"d":"2025-11-28","o":28.01,"h":28.88,"l":27.05,"c":28.51,"v":209000},{"d":"2025-12-01","o":27.35,"h":27.83,"l":26.29,"c":26.42,"v":268800},{"d":"2025-12-02","o":26.6,"h":28.38,"l":26.4,"c":27.58,"v":216800},{"d":"2025-12-03","o":27.96,"h":30.08,"l":26.69,"c":29.54,"v":245600},{"d":"2025-12-04","o":29.82,"h":31.69,"l":28.9,"c":31.5,"v":656200},{"d":"2025-12-05","o":31.28,"h":31.75,"l":29.52,"c":30.43,"v":342400},{"d":"2025-12-08","o":30.38,"h":30.38,"l":28.12,"c":29.63,"v":395900},{"d":"2025-12-09","o":28.07,"h":30,"l":27.04,"c":29.63,"v":360000},{"d":"2025-12-10","o":29.83,"h":29.88,"l":28.3,"c":28.97,"v":224800},{"d":"2025-12-11","o":27.88,"h":29.98,"l":27.5,"c":29.7,"v":212100},{"d":"2025-12-12","o":28.98,"h":30.45,"l":27.65,"c":28.35,"v":362300},{"d":"2025-12-15","o":28.16,"h":28.33,"l":24.15,"c":24.35,"v":613200},{"d":"2025-12-16","o":24.01,"h":25.18,"l":23.65,"c":24.73,"v":352500},{"d":"2025-12-17","o":25.02,"h":25.73,"l":22.38,"c":22.46,"v":420500},{"d":"2025-12-18","o":23.16,"h":25,"l":23.14,"c":23.93,"v":325900},{"d":"2025-12-19","o":23.99,"h":26.23,"l":23.99,"c":25.49,"v":537400},{"d":"2025-12-22","o":26,"h":28.09,"l":25.8,"c":26.49,"v":389100},{"d":"2025-12-23","o":25.89,"h":26.06,"l":24.7,"c":25.32,"v":288400},{"d":"2025-12-24","o":25.07,"h":25.38,"l":24.27,"c":25.29,"v":204500},{"d":"2025-12-26","o":24.94,"h":24.94,"l":22.72,"c":22.81,"v":425300},{"d":"2025-12-29","o":22.15,"h":23.25,"l":21.62,"c":21.72,"v":407600},{"d":"2025-12-30","o":21.72,"h":22.46,"l":21.69,"c":21.94,"v":319600},{"d":"2025-12-31","o":21.85,"h":22.25,"l":21.43,"c":21.88,"v":327600},{"d":"2026-01-02","o":22.78,"h":24.73,"l":21.6,"c":24.54,"v":391500},{"d":"2026-01-05","o":25.15,"h":29.2,"l":25.15,"c":27.88,"v":640500},{"d":"2026-01-06","o":28.29,"h":28.64,"l":26.5,"c":27.63,"v":346300},{"d":"2026-01-07","o":27.4,"h":27.73,"l":26.68,"c":27,"v":168400},{"d":"2026-01-08","o":27,"h":27.67,"l":26.55,"c":27.28,"v":180900},{"d":"2026-01-09","o":27.8,"h":28.17,"l":26.56,"c":26.87,"v":346600},{"d":"2026-01-12","o":26.15,"h":27,"l":25.23,"c":26.6,"v":289800},{"d":"2026-01-13","o":26.7,"h":27.16,"l":24.67,"c":26.18,"v":441000},{"d":"2026-01-14","o":26.06,"h":26.85,"l":25.27,"c":26.61,"v":315400},{"d":"2026-01-15","o":26.61,"h":28.15,"l":26.12,"c":26.97,"v":283200},{"d":"2026-01-16","o":26.88,"h":27.77,"l":26.34,"c":26.6,"v":200800},{"d":"2026-01-20","o":24.56,"h":26.5,"l":24,"c":25.15,"v":312500},{"d":"2026-01-21","o":25.28,"h":26.37,"l":23.22,"c":24.96,"v":248000},{"d":"2026-01-22","o":25.35,"h":26.1,"l":25,"c":25.35,"v":262600},{"d":"2026-01-23","o":25.31,"h":25.31,"l":23.91,"c":24.2,"v":177700},{"d":"2026-01-26","o":24.54,"h":24.82,"l":22.91,"c":23.27,"v":215900},{"d":"2026-01-27","o":22.94,"h":23.95,"l":22.66,"c":23.31,"v":246100},{"d":"2026-01-28","o":23.96,"h":24,"l":22.66,"c":23.09,"v":266300},{"d":"2026-01-29","o":22.93,"h":22.93,"l":21.51,"c":22.27,"v":280700},{"d":"2026-01-30","o":21.64,"h":22.04,"l":20,"c":20.32,"v":324000},{"d":"2026-02-02","o":20.02,"h":20.92,"l":19.51,"c":20.17,"v":289300},{"d":"2026-02-03","o":20.24,"h":20.58,"l":18.54,"c":19.79,"v":335700},{"d":"2026-02-04","o":19.76,"h":19.76,"l":17.6,"c":18.32,"v":343300},{"d":"2026-02-05","o":17.48,"h":18.14,"l":16,"c":16.12,"v":365500},{"d":"2026-02-06","o":16.89,"h":19.21,"l":16.81,"c":18.59,"v":462400},{"d":"2026-02-09","o":18.87,"h":19.09,"l":18.11,"c":18.5,"v":292800},{"d":"2026-02-10","o":18.31,"h":18.6,"l":17.5,"c":17.56,"v":223900},{"d":"2026-02-11","o":17.77,"h":17.89,"l":16.59,"c":17.32,"v":234900},{"d":"2026-02-12","o":17.32,"h":17.33,"l":15.89,"c":16.78,"v":253900},{"d":"2026-02-13","o":17.16,"h":17.45,"l":16.4,"c":17,"v":133900},{"d":"2026-02-17","o":16.9,"h":16.9,"l":16.06,"c":16.53,"v":157800},{"d":"2026-02-18","o":16.45,"h":17.04,"l":15.85,"c":16.26,"v":149200},{"d":"2026-02-19","o":16,"h":16.87,"l":15.82,"c":16.81,"v":153000},{"d":"2026-02-20","o":16.63,"h":17,"l":15.75,"c":15.85,"v":378900},{"d":"2026-02-23","o":15.55,"h":15.67,"l":15.02,"c":15.31,"v":178000},{"d":"2026-02-24","o":15.26,"h":16.5,"l":15.26,"c":16.39,"v":231900},{"d":"2026-02-25","o":17.09,"h":17.54,"l":16.71,"c":16.84,"v":253100},{"d":"2026-02-26","o":17.27,"h":17.81,"l":16.84,"c":17.46,"v":327800},{"d":"2026-02-27","o":16.55,"h":16.63,"l":16.01,"c":16.46,"v":247200},{"d":"2026-03-02","o":15.72,"h":16.93,"l":15.43,"c":16.86,"v":183700},{"d":"2026-03-03","o":15.98,"h":16.31,"l":15.31,"c":15.93,"v":150000},{"d":"2026-03-04","o":16.2,"h":16.75,"l":16.01,"c":16.66,"v":142200},{"d":"2026-03-05","o":16.24,"h":16.73,"l":15.69,"c":15.92,"v":185700},{"d":"2026-03-06","o":15.7,"h":16.33,"l":15.36,"c":15.41,"v":183000},{"d":"2026-03-09","o":15.07,"h":15.57,"l":14.68,"c":15.48,"v":285500},{"d":"2026-03-10","o":15.72,"h":15.84,"l":15,"c":15.09,"v":247000},{"d":"2026-03-11","o":15.26,"h":15.54,"l":14.42,"c":14.75,"v":259700},{"d":"2026-03-12","o":14.51,"h":14.86,"l":14.04,"c":14.05,"v":132200},{"d":"2026-03-13","o":14.2,"h":14.75,"l":13.61,"c":13.63,"v":171900},{"d":"2026-03-16","o":13.97,"h":14.33,"l":13.63,"c":13.99,"v":129500},{"d":"2026-03-17","o":13.97,"h":14.6,"l":13.88,"c":14.16,"v":154900},{"d":"2026-03-18","o":14,"h":14.4,"l":13.6,"c":13.63,"v":146800},{"d":"2026-03-19","o":13.44,"h":14,"l":12.91,"c":13.87,"v":216600},{"d":"2026-03-20","o":13.7,"h":14.15,"l":13.16,"c":13.6,"v":204400},{"d":"2026-03-23","o":13.55,"h":14.5,"l":13.2,"c":14.38,"v":221300},{"d":"2026-03-24","o":14.21,"h":14.38,"l":13.54,"c":13.57,"v":147000},{"d":"2026-03-25","o":13.94,"h":14.37,"l":13.35,"c":13.62,"v":124100},{"d":"2026-03-26","o":13.19,"h":13.58,"l":12.74,"c":12.77,"v":139500},{"d":"2026-03-27","o":12.58,"h":12.58,"l":11.59,"c":11.78,"v":206100},{"d":"2026-03-30","o":11.91,"h":12.18,"l":11.52,"c":11.9,"v":172500},{"d":"2026-03-31","o":12.01,"h":13.3,"l":12.01,"c":13.25,"v":248210},{"d":"2026-04-01","o":13.7,"h":14.28,"l":13.25,"c":13.59,"v":209873},{"d":"2026-04-02","o":12.75,"h":13.99,"l":12.31,"c":13.97,"v":188258},{"d":"2026-04-06","o":13.76,"h":14.25,"l":13.17,"c":13.32,"v":152951},{"d":"2026-04-07","o":13,"h":13.14,"l":12.21,"c":12.55,"v":140199},{"d":"2026-04-08","o":13.73,"h":13.97,"l":12.61,"c":12.86,"v":188300},{"d":"2026-04-09","o":12.76,"h":12.99,"l":12.36,"c":12.44,"v":158803},{"d":"2026-04-10","o":12.49,"h":12.85,"l":12.4,"c":12.53,"v":98974},{"d":"2026-04-13","o":12.3,"h":13.35,"l":11.91,"c":13.24,"v":195793},{"d":"2026-04-14","o":13.65,"h":14.67,"l":13.65,"c":13.97,"v":376624},{"d":"2026-04-15","o":15.25,"h":16.6,"l":15.01,"c":16.23,"v":1165500},{"d":"2026-04-16","o":17.61,"h":17.69,"l":15.58,"c":15.77,"v":1093807},{"d":"2026-04-17","o":16.25,"h":16.74,"l":15.86,"c":16.03,"v":734601},{"d":"2026-04-20","o":15.43,"h":16.39,"l":15.4,"c":16.15,"v":476209},{"d":"2026-04-21","o":16.2,"h":16.9,"l":14.8,"c":14.85,"v":613510},{"d":"2026-04-22","o":15.48,"h":16.19,"l":15.27,"c":15.76,"v":351612},{"d":"2026-04-23","o":15.4,"h":15.5,"l":14.14,"c":14.45,"v":329567},{"d":"2026-04-24","o":14.55,"h":14.86,"l":13.7,"c":14.53,"v":307891},{"d":"2026-04-27","o":14.39,"h":15,"l":14.25,"c":14.58,"v":213389},{"d":"2026-04-28","o":14.37,"h":14.42,"l":13.89,"c":14.09,"v":185918},{"d":"2026-04-29","o":14.01,"h":14.1,"l":13.04,"c":13.22,"v":261402},{"d":"2026-04-30","o":13.16,"h":14.41,"l":13.12,"c":14.36,"v":252577},{"d":"2026-05-01","o":14.55,"h":14.64,"l":13.97,"c":14.52,"v":237470},{"d":"2026-05-04","o":14.6,"h":15.19,"l":14.37,"c":14.42,"v":242250},{"d":"2026-05-05","o":14.53,"h":14.83,"l":13.95,"c":14.65,"v":245422},{"d":"2026-05-06","o":14.99,"h":15.75,"l":14.75,"c":15.68,"v":526413},{"d":"2026-05-07","o":15.35,"h":16.23,"l":15.05,"c":15.43,"v":624946},{"d":"2026-05-08","o":15.43,"h":15.48,"l":14.51,"c":14.96,"v":623178},{"d":"2026-05-11","o":14.66,"h":15.5,"l":14.2,"c":15,"v":476694},{"d":"2026-05-12","o":15.01,"h":15.6,"l":13.9,"c":14.4,"v":497825},{"d":"2026-05-13","o":14.11,"h":14.22,"l":13.5,"c":13.83,"v":403734},{"d":"2026-05-14","o":13.86,"h":14.26,"l":12.91,"c":13.87,"v":458881},{"d":"2026-05-15","o":13.53,"h":13.53,"l":12.91,"c":13.34,"v":334500},{"d":"2026-05-18","o":13.27,"h":13.32,"l":12.42,"c":12.74,"v":371029},{"d":"2026-05-19","o":12.5,"h":12.55,"l":11.91,"c":12.17,"v":376078}]