[{"d":"2019-06-21","o":1323,"h":1336.5,"l":1136.7,"c":1255.5,"v":1017},{"d":"2019-06-24","o":1333.8,"h":1350,"l":1163.7,"c":1331.1,"v":484},{"d":"2019-06-25","o":1331.1,"h":1331.1,"l":1212.3,"c":1242,"v":206},{"d":"2019-06-26","o":1244.7,"h":1323,"l":1217.7,"c":1323,"v":89},{"d":"2019-06-27","o":1317.6,"h":1331.1,"l":1255.5,"c":1331.1,"v":121},{"d":"2019-06-28","o":1320.3,"h":1320.3,"l":1242,"c":1242,"v":62},{"d":"2019-07-01","o":1242,"h":1250.91,"l":1026,"c":1080,"v":270},{"d":"2019-07-02","o":1139.4,"h":1144.8,"l":1085.4,"c":1116.45,"v":30},{"d":"2019-07-03","o":1109.7,"h":1128.6,"l":1104.3,"c":1125.9,"v":35},{"d":"2019-07-05","o":1136.7,"h":1136.7,"l":1095.66,"c":1120.5,"v":20},{"d":"2019-07-08","o":1098.9,"h":1098.9,"l":1015.2,"c":1027.35,"v":121},{"d":"2019-07-09","o":1093.5,"h":1233.9,"l":1069.2,"c":1233.9,"v":458},{"d":"2019-07-10","o":1290.6,"h":1347.3,"l":1125.9,"c":1134,"v":923},{"d":"2019-07-11","o":1134,"h":1134,"l":972,"c":1053,"v":471},{"d":"2019-07-12","o":1093.5,"h":1128.6,"l":1001.7,"c":1023.3,"v":153},{"d":"2019-07-15","o":1074.6,"h":1074.6,"l":963.36,"c":996.3,"v":78},{"d":"2019-07-16","o":996.3,"h":996.3,"l":893.7,"c":915.3,"v":158},{"d":"2019-07-17","o":996.3,"h":996.3,"l":835.65,"c":877.5,"v":127},{"d":"2019-07-18","o":864,"h":865.08,"l":791.1,"c":842.4,"v":184},{"d":"2019-07-19","o":864,"h":864,"l":839.7,"c":855.9,"v":25},{"d":"2019-07-22","o":866.7,"h":869.4,"l":742.5,"c":861.3,"v":67},{"d":"2019-07-23","o":864,"h":923.4,"l":850.5,"c":915.3,"v":129},{"d":"2019-07-24","o":945,"h":945,"l":880.2,"c":909.9,"v":77},{"d":"2019-07-25","o":942.3,"h":942.3,"l":891,"c":908.55,"v":43},{"d":"2019-07-26","o":919.35,"h":940.95,"l":888.3,"c":920.7,"v":37},{"d":"2019-07-29","o":909.09,"h":928.8,"l":904.5,"c":904.5,"v":16},{"d":"2019-07-30","o":899.1,"h":926.1,"l":861.03,"c":920.7,"v":41},{"d":"2019-07-31","o":891,"h":906.66,"l":888.3,"c":888.3,"v":12},{"d":"2019-08-01","o":880.2,"h":942.3,"l":861.3,"c":888.3,"v":25},{"d":"2019-08-02","o":874.8,"h":886.41,"l":756,"c":818.1,"v":102},{"d":"2019-08-05","o":815.4,"h":845.1,"l":745.2,"c":745.2,"v":195},{"d":"2019-08-06","o":912.6,"h":912.6,"l":783,"c":799.2,"v":21},{"d":"2019-08-07","o":783,"h":803.25,"l":742.5,"c":803.25,"v":56},{"d":"2019-08-08","o":756,"h":793.8,"l":756,"c":793.8,"v":12},{"d":"2019-08-09","o":796.5,"h":796.5,"l":745.2,"c":753.3,"v":18},{"d":"2019-08-12","o":745.2,"h":778.95,"l":730.08,"c":760.59,"v":29},{"d":"2019-08-13","o":777.6,"h":777.6,"l":756,"c":769.5,"v":39},{"d":"2019-08-14","o":758.7,"h":771.39,"l":720.9,"c":771.39,"v":39},{"d":"2019-08-15","o":743.04,"h":756,"l":715.5,"c":756,"v":19},{"d":"2019-08-16","o":756,"h":756,"l":739.8,"c":739.8,"v":9},{"d":"2019-08-19","o":731.7,"h":753.3,"l":731.7,"c":739.8,"v":21},{"d":"2019-08-20","o":739.8,"h":739.8,"l":739.8,"c":739.8,"v":0},{"d":"2019-08-21","o":764.1,"h":764.1,"l":490.05,"c":499.5,"v":376},{"d":"2019-08-22","o":585.9,"h":585.9,"l":526.5,"c":567,"v":94},{"d":"2019-08-23","o":560.79,"h":566.73,"l":513.27,"c":540,"v":19},{"d":"2019-08-26","o":529.2,"h":569.7,"l":488.7,"c":545.4,"v":111},{"d":"2019-08-27","o":540,"h":542.43,"l":521.1,"c":526.5,"v":16},{"d":"2019-08-28","o":542.7,"h":542.7,"l":475.2,"c":499.5,"v":117},{"d":"2019-08-29","o":495.45,"h":550.8,"l":494.1,"c":537.3,"v":56},{"d":"2019-08-30","o":542.43,"h":542.43,"l":526.5,"c":526.5,"v":16},{"d":"2019-09-03","o":537.3,"h":594,"l":502.2,"c":564.3,"v":277},{"d":"2019-09-04","o":567,"h":583.2,"l":531.9,"c":583.2,"v":93},{"d":"2019-09-05","o":572.4,"h":572.4,"l":553.5,"c":565.65,"v":93},{"d":"2019-09-06","o":568.08,"h":637.2,"l":558.9,"c":594,"v":89},{"d":"2019-09-09","o":596.7,"h":602.1,"l":577.8,"c":602.1,"v":46},{"d":"2019-09-10","o":610.2,"h":648,"l":580.5,"c":634.5,"v":136},{"d":"2019-09-11","o":697.95,"h":699.3,"l":651.24,"c":680.67,"v":10},{"d":"2019-09-12","o":650.7,"h":664.2,"l":615.6,"c":615.6,"v":81},{"d":"2019-09-13","o":615.6,"h":618.3,"l":589.41,"c":618.3,"v":88},{"d":"2019-09-16","o":621,"h":723.6,"l":621,"c":685.8,"v":57},{"d":"2019-09-17","o":704.7,"h":704.7,"l":665.55,"c":680.4,"v":43},{"d":"2019-09-18","o":695.52,"h":695.52,"l":596.7,"c":661.5,"v":147},{"d":"2019-09-19","o":626.13,"h":661.5,"l":594,"c":594,"v":60},{"d":"2019-09-20","o":620.46,"h":631.8,"l":594,"c":594,"v":55},{"d":"2019-09-23","o":588.87,"h":633.96,"l":510.3,"c":584.01,"v":56},{"d":"2019-09-24","o":595.08,"h":596.97,"l":556.2,"c":558.9,"v":39},{"d":"2019-09-25","o":556.2,"h":567,"l":548.1,"c":553.5,"v":12},{"d":"2019-09-26","o":545.4,"h":559.17,"l":494.1,"c":506.79,"v":63},{"d":"2019-09-27","o":467.1,"h":550.8,"l":467.1,"c":550.8,"v":27},{"d":"2019-09-30","o":594,"h":594,"l":542.97,"c":583.47,"v":25},{"d":"2019-10-01","o":540,"h":540,"l":432,"c":513,"v":184},{"d":"2019-10-02","o":495.72,"h":542.7,"l":495.72,"c":542.7,"v":36},{"d":"2019-10-03","o":490.32,"h":502.2,"l":448.2,"c":486,"v":120},{"d":"2019-10-04","o":456.84,"h":504.9,"l":453.6,"c":504.9,"v":31},{"d":"2019-10-07","o":542.7,"h":572.4,"l":480.6,"c":572.4,"v":48},{"d":"2019-10-08","o":572.4,"h":572.4,"l":561.6,"c":561.6,"v":4},{"d":"2019-10-09","o":495.72,"h":533.52,"l":472.5,"c":494.1,"v":57},{"d":"2019-10-10","o":602.1,"h":602.1,"l":419.31,"c":498.15,"v":94},{"d":"2019-10-11","o":499.5,"h":542.7,"l":486,"c":534.6,"v":51},{"d":"2019-10-14","o":537.3,"h":564.3,"l":503.01,"c":513,"v":85},{"d":"2019-10-15","o":515.7,"h":564.3,"l":507.6,"c":540,"v":51},{"d":"2019-10-16","o":555.39,"h":664.2,"l":549.72,"c":661.5,"v":541},{"d":"2019-10-17","o":597.24,"h":660.96,"l":594,"c":631.8,"v":94},{"d":"2019-10-18","o":621,"h":702,"l":621,"c":639.9,"v":95},{"d":"2019-10-21","o":665.55,"h":699.3,"l":599.4,"c":661.5,"v":44},{"d":"2019-10-22","o":629.1,"h":671.49,"l":629.1,"c":637.2,"v":27},{"d":"2019-10-23","o":634.5,"h":706.32,"l":621,"c":664.2,"v":117},{"d":"2019-10-24","o":629.1,"h":661.5,"l":629.1,"c":637.2,"v":36},{"d":"2019-10-25","o":654.75,"h":662.85,"l":639.9,"c":643.14,"v":13},{"d":"2019-10-28","o":664.2,"h":669.6,"l":642.6,"c":669.6,"v":21},{"d":"2019-10-29","o":661.5,"h":691.74,"l":631.8,"c":631.8,"v":195},{"d":"2019-10-30","o":624.51,"h":626.13,"l":515.7,"c":540,"v":206},{"d":"2019-10-31","o":540,"h":540,"l":488.7,"c":537.3,"v":76},{"d":"2019-11-01","o":612.9,"h":688.5,"l":540,"c":556.2,"v":95},{"d":"2019-11-04","o":564.3,"h":623.7,"l":556.2,"c":607.5,"v":111},{"d":"2019-11-05","o":594.81,"h":634.23,"l":581.04,"c":584.55,"v":50},{"d":"2019-11-06","o":588.6,"h":588.6,"l":515.7,"c":553.5,"v":159},{"d":"2019-11-07","o":583.74,"h":583.74,"l":521.1,"c":540,"v":45},{"d":"2019-11-08","o":545.4,"h":610.2,"l":518.4,"c":602.91,"v":147},{"d":"2019-11-11","o":585.9,"h":593.19,"l":545.4,"c":574.02,"v":38},{"d":"2019-11-12","o":561.6,"h":591.3,"l":561.6,"c":572.4,"v":62},{"d":"2019-11-13","o":574.56,"h":594,"l":572.4,"c":580.5,"v":38},{"d":"2019-11-14","o":583.2,"h":583.2,"l":564.3,"c":578.88,"v":7},{"d":"2019-11-15","o":591.3,"h":604.53,"l":545.94,"c":556.2,"v":29},{"d":"2019-11-18","o":550.8,"h":683.1,"l":542.7,"c":564.3,"v":445},{"d":"2019-11-19","o":552.15,"h":602.37,"l":542.7,"c":567,"v":45},{"d":"2019-11-20","o":564.3,"h":594,"l":556.2,"c":561.6,"v":49},{"d":"2019-11-21","o":569.7,"h":638.82,"l":567,"c":594,"v":249},{"d":"2019-11-22","o":580.5,"h":766.8,"l":572.4,"c":764.1,"v":1071},{"d":"2019-11-25","o":801.9,"h":801.9,"l":594,"c":702,"v":509},{"d":"2019-11-26","o":667.17,"h":707.4,"l":623.7,"c":652.05,"v":173},{"d":"2019-11-27","o":651.78,"h":729,"l":637.74,"c":666.9,"v":422},{"d":"2019-11-29","o":685.8,"h":685.8,"l":640.71,"c":658.26,"v":57},{"d":"2019-12-02","o":653.4,"h":657.45,"l":587.25,"c":637.2,"v":108},{"d":"2019-12-03","o":701.46,"h":750.6,"l":627.75,"c":660.96,"v":351},{"d":"2019-12-04","o":652.05,"h":658.8,"l":607.5,"c":631.8,"v":169},{"d":"2019-12-05","o":648.54,"h":731.7,"l":634.5,"c":685.8,"v":394},{"d":"2019-12-06","o":710.1,"h":775.98,"l":688.5,"c":715.5,"v":335},{"d":"2019-12-09","o":729,"h":754.38,"l":677.7,"c":706.59,"v":405},{"d":"2019-12-10","o":702,"h":741.96,"l":634.5,"c":661.5,"v":215},{"d":"2019-12-11","o":648,"h":729,"l":591.57,"c":594,"v":899},{"d":"2019-12-12","o":575.1,"h":627.75,"l":561.6,"c":596.7,"v":94},{"d":"2019-12-13","o":596.7,"h":605.07,"l":476.01,"c":571.05,"v":304},{"d":"2019-12-16","o":568.35,"h":606.96,"l":534.6,"c":544.05,"v":84},{"d":"2019-12-17","o":599.13,"h":599.13,"l":540.54,"c":550.8,"v":71},{"d":"2019-12-18","o":540.27,"h":568.35,"l":540,"c":561.6,"v":139},{"d":"2019-12-19","o":553.5,"h":607.5,"l":542.7,"c":596.7,"v":337},{"d":"2019-12-20","o":648,"h":739.8,"l":626.4,"c":675,"v":998},{"d":"2019-12-23","o":680.4,"h":729,"l":618.3,"c":680.4,"v":490},{"d":"2019-12-24","o":712.8,"h":756,"l":648,"c":675,"v":355},{"d":"2019-12-26","o":742.5,"h":831.6,"l":702.27,"c":765.45,"v":761},{"d":"2019-12-27","o":783,"h":796.5,"l":716.31,"c":774.9,"v":424},{"d":"2019-12-30","o":742.5,"h":831.6,"l":702,"c":801.9,"v":502},{"d":"2019-12-31","o":766.8,"h":786.78,"l":723.6,"c":729,"v":570},{"d":"2020-01-02","o":777.6,"h":777.6,"l":688.5,"c":747.09,"v":207},{"d":"2020-01-03","o":727.65,"h":743.85,"l":693.9,"c":704.7,"v":206},{"d":"2020-01-06","o":675,"h":719.82,"l":627.48,"c":656.1,"v":159},{"d":"2020-01-07","o":650.7,"h":677.7,"l":634.5,"c":661.5,"v":35},{"d":"2020-01-08","o":658.8,"h":690.93,"l":607.5,"c":653.4,"v":242},{"d":"2020-01-09","o":631.8,"h":702,"l":631.8,"c":688.5,"v":181},{"d":"2020-01-10","o":675,"h":739.53,"l":675,"c":703.35,"v":164},{"d":"2020-01-13","o":707.4,"h":776.25,"l":683.64,"c":745.2,"v":328},{"d":"2020-01-14","o":699.3,"h":769.5,"l":688.5,"c":710.1,"v":344},{"d":"2020-01-15","o":648,"h":656.1,"l":594,"c":627.75,"v":520},{"d":"2020-01-16","o":626.4,"h":642.33,"l":610.2,"c":634.23,"v":143},{"d":"2020-01-17","o":631.8,"h":688.5,"l":610.2,"c":634.5,"v":587},{"d":"2020-01-21","o":621,"h":672.3,"l":621,"c":648,"v":157},{"d":"2020-01-22","o":642.6,"h":664.74,"l":635.31,"c":653.4,"v":73},{"d":"2020-01-23","o":653.4,"h":666.63,"l":609.66,"c":621,"v":111},{"d":"2020-01-24","o":608.04,"h":675,"l":607.5,"c":618.3,"v":318},{"d":"2020-01-27","o":602.1,"h":604.53,"l":583.74,"c":591.3,"v":108},{"d":"2020-01-28","o":603.99,"h":603.99,"l":578.88,"c":586.17,"v":37},{"d":"2020-01-29","o":588.6,"h":594,"l":567,"c":569.7,"v":29},{"d":"2020-01-30","o":563.22,"h":612.36,"l":560.25,"c":581.58,"v":33},{"d":"2020-01-31","o":558.9,"h":575.91,"l":548.1,"c":548.1,"v":117},{"d":"2020-02-03","o":909.9,"h":1194.21,"l":675,"c":742.5,"v":37167},{"d":"2020-02-04","o":715.5,"h":715.5,"l":583.2,"c":594,"v":1722},{"d":"2020-02-05","o":596.7,"h":596.7,"l":556.2,"c":577.8,"v":454},{"d":"2020-02-06","o":596.7,"h":596.7,"l":542.7,"c":553.5,"v":357},{"d":"2020-02-07","o":542.7,"h":564.3,"l":540,"c":545.4,"v":210},{"d":"2020-02-10","o":556.2,"h":556.2,"l":445.5,"c":461.7,"v":474},{"d":"2020-02-11","o":410.4,"h":459,"l":337.5,"c":383.4,"v":500},{"d":"2020-02-12","o":426.6,"h":426.6,"l":391.5,"c":391.5,"v":179},{"d":"2020-02-13","o":402.3,"h":426.06,"l":394.2,"c":394.2,"v":101},{"d":"2020-02-14","o":410.4,"h":418.5,"l":356.4,"c":418.5,"v":392},{"d":"2020-02-18","o":426.6,"h":450.9,"l":407.7,"c":422.55,"v":294},{"d":"2020-02-19","o":442.8,"h":448.2,"l":407.7,"c":426.6,"v":120},{"d":"2020-02-20","o":407.7,"h":442.8,"l":405,"c":405,"v":168},{"d":"2020-02-21","o":405,"h":405,"l":378,"c":402.3,"v":107},{"d":"2020-02-24","o":396.9,"h":402.3,"l":380.7,"c":399.6,"v":96},{"d":"2020-02-25","o":387.18,"h":398.52,"l":326.7,"c":351,"v":231},{"d":"2020-02-26","o":345.6,"h":351,"l":329.4,"c":332.1,"v":59},{"d":"2020-02-27","o":297,"h":325.89,"l":288.9,"c":308.88,"v":239},{"d":"2020-02-28","o":288.9,"h":321.3,"l":259.2,"c":288.9,"v":216},{"d":"2020-03-02","o":291.6,"h":394.2,"l":291.6,"c":360.45,"v":546},{"d":"2020-03-03","o":380.7,"h":380.7,"l":316.44,"c":324.81,"v":147},{"d":"2020-03-04","o":326.7,"h":345.6,"l":302.4,"c":313.2,"v":87},{"d":"2020-03-05","o":314.82,"h":369.9,"l":307.8,"c":310.5,"v":52},{"d":"2020-03-06","o":310.5,"h":372.6,"l":286.74,"c":323.19,"v":376},{"d":"2020-03-09","o":321.3,"h":324,"l":260.28,"c":270,"v":295},{"d":"2020-03-10","o":283.5,"h":297,"l":270,"c":294.57,"v":135},{"d":"2020-03-11","o":280.8,"h":288.9,"l":272.7,"c":272.7,"v":64},{"d":"2020-03-12","o":264.6,"h":264.6,"l":216,"c":229.5,"v":215},{"d":"2020-03-13","o":232.2,"h":242.73,"l":197.91,"c":227.88,"v":178},{"d":"2020-03-16","o":199.8,"h":213.57,"l":184.95,"c":186.3,"v":102},{"d":"2020-03-17","o":187.38,"h":189,"l":175.5,"c":178.2,"v":33},{"d":"2020-03-18","o":183.6,"h":193.86,"l":175.5,"c":181.71,"v":93},{"d":"2020-03-19","o":182.25,"h":199.8,"l":180.9,"c":180.9,"v":36},{"d":"2020-03-20","o":191.7,"h":243,"l":164.7,"c":210.6,"v":749},{"d":"2020-03-23","o":232.2,"h":257.85,"l":210.6,"c":249.75,"v":412},{"d":"2020-03-24","o":245.7,"h":253.8,"l":214.92,"c":237.6,"v":228},{"d":"2020-03-25","o":224.1,"h":553.5,"l":205.2,"c":305.1,"v":5707},{"d":"2020-03-26","o":286.2,"h":310.5,"l":226.8,"c":298.35,"v":752},{"d":"2020-03-27","o":288.9,"h":288.9,"l":248.4,"c":283.5,"v":199},{"d":"2020-03-30","o":259.2,"h":278.1,"l":245.97,"c":261.63,"v":123},{"d":"2020-03-31","o":246.78,"h":272.7,"l":231.93,"c":259.2,"v":81},{"d":"2020-04-01","o":245.7,"h":270,"l":243,"c":252.45,"v":41},{"d":"2020-04-02","o":260.01,"h":270,"l":218.7,"c":232.2,"v":39},{"d":"2020-04-03","o":231.93,"h":231.93,"l":218.7,"c":221.4,"v":49},{"d":"2020-04-06","o":235.71,"h":261.9,"l":223.02,"c":242.19,"v":88},{"d":"2020-04-07","o":244.35,"h":268.38,"l":237.6,"c":252.72,"v":60},{"d":"2020-04-08","o":267.03,"h":282.15,"l":246.24,"c":261.9,"v":117},{"d":"2020-04-09","o":271.62,"h":283.5,"l":245.97,"c":272.7,"v":190},{"d":"2020-04-13","o":280.8,"h":293.22,"l":257.31,"c":283.5,"v":111},{"d":"2020-04-14","o":337.5,"h":534.6,"l":283.5,"c":372.6,"v":8721},{"d":"2020-04-15","o":315.9,"h":337.5,"l":291.6,"c":315.9,"v":474},{"d":"2020-04-16","o":318.6,"h":340.2,"l":297,"c":305.1,"v":279},{"d":"2020-04-17","o":305.1,"h":348.3,"l":297,"c":313.2,"v":273},{"d":"2020-04-20","o":364.5,"h":367.2,"l":297,"c":318.6,"v":280},{"d":"2020-04-21","o":313.2,"h":313.2,"l":277.56,"c":288.9,"v":166},{"d":"2020-04-22","o":291.6,"h":432,"l":291.6,"c":321.3,"v":1063},{"d":"2020-04-23","o":324,"h":361.8,"l":310.5,"c":321.3,"v":247},{"d":"2020-04-24","o":318.6,"h":321.3,"l":307.8,"c":310.5,"v":58},{"d":"2020-04-27","o":312.12,"h":351,"l":310.5,"c":326.7,"v":158},{"d":"2020-04-28","o":345.6,"h":345.6,"l":305.1,"c":311.31,"v":80},{"d":"2020-04-29","o":307.8,"h":337.5,"l":307.8,"c":337.5,"v":131},{"d":"2020-04-30","o":342.9,"h":342.9,"l":299.7,"c":318.6,"v":117},{"d":"2020-05-01","o":342.9,"h":351,"l":309.69,"c":319.14,"v":92},{"d":"2020-05-04","o":329.4,"h":418.5,"l":310.5,"c":342.9,"v":775},{"d":"2020-05-05","o":367.2,"h":373.95,"l":351,"c":356.4,"v":225},{"d":"2020-05-06","o":359.1,"h":405,"l":359.1,"c":359.1,"v":290},{"d":"2020-05-07","o":386.1,"h":391.5,"l":345.6,"c":369.9,"v":195},{"d":"2020-05-08","o":359.1,"h":369.9,"l":342.9,"c":353.7,"v":141},{"d":"2020-05-11","o":359.1,"h":375.3,"l":359.1,"c":364.5,"v":77},{"d":"2020-05-12","o":367.2,"h":426.6,"l":318.6,"c":329.4,"v":1180},{"d":"2020-05-13","o":351,"h":351,"l":324,"c":329.4,"v":170},{"d":"2020-05-14","o":334.8,"h":334.8,"l":278.1,"c":297,"v":242},{"d":"2020-05-15","o":297,"h":332.1,"l":297,"c":324,"v":120},{"d":"2020-05-18","o":318.6,"h":324,"l":305.1,"c":315.9,"v":170},{"d":"2020-05-19","o":318.6,"h":345.33,"l":291.6,"c":329.4,"v":340},{"d":"2020-05-20","o":340.2,"h":356.4,"l":310.5,"c":321.3,"v":81},{"d":"2020-05-21","o":326.7,"h":337.5,"l":302.67,"c":326.7,"v":53},{"d":"2020-05-22","o":329.4,"h":351,"l":318.6,"c":351,"v":191},{"d":"2020-05-26","o":351,"h":365.85,"l":313.2,"c":356.4,"v":343},{"d":"2020-05-27","o":351,"h":394.2,"l":329.4,"c":386.1,"v":839},{"d":"2020-05-28","o":391.5,"h":429.3,"l":351,"c":359.1,"v":3415},{"d":"2020-05-29","o":369.9,"h":369.9,"l":307.8,"c":345.6,"v":1133},{"d":"2020-06-01","o":340.2,"h":340.2,"l":324,"c":324,"v":243},{"d":"2020-06-02","o":334.8,"h":472.5,"l":307.8,"c":440.1,"v":9723},{"d":"2020-06-03","o":437.4,"h":445.5,"l":351,"c":369.9,"v":2201},{"d":"2020-06-04","o":361.8,"h":372.6,"l":334.8,"c":340.2,"v":1097},{"d":"2020-06-05","o":359.1,"h":359.1,"l":340.2,"c":353.7,"v":445},{"d":"2020-06-08","o":361.8,"h":375.3,"l":351,"c":367.2,"v":641},{"d":"2020-06-09","o":380.7,"h":380.7,"l":359.1,"c":372.6,"v":441},{"d":"2020-06-10","o":367.2,"h":378,"l":351,"c":359.1,"v":577},{"d":"2020-06-11","o":337.5,"h":364.5,"l":321.3,"c":332.1,"v":993},{"d":"2020-06-12","o":334.8,"h":348.3,"l":332.1,"c":340.2,"v":316},{"d":"2020-06-15","o":340.2,"h":345.6,"l":324,"c":340.2,"v":186},{"d":"2020-06-16","o":348.3,"h":364.5,"l":321.3,"c":334.8,"v":706},{"d":"2020-06-17","o":337.5,"h":391.5,"l":334.8,"c":372.6,"v":2683},{"d":"2020-06-18","o":372.6,"h":437.4,"l":340.2,"c":410.4,"v":6073},{"d":"2020-06-19","o":415.8,"h":437.4,"l":394.2,"c":405,"v":1392},{"d":"2020-06-22","o":418.5,"h":418.5,"l":361.8,"c":375.3,"v":689},{"d":"2020-06-23","o":391.5,"h":391.5,"l":359.1,"c":382.05,"v":397},{"d":"2020-06-24","o":383.4,"h":383.4,"l":353.7,"c":375.3,"v":363},{"d":"2020-06-25","o":367.2,"h":378,"l":353.7,"c":361.8,"v":225},{"d":"2020-06-26","o":364.5,"h":375.3,"l":337.5,"c":352.35,"v":409},{"d":"2020-06-29","o":342.9,"h":369.9,"l":334.8,"c":337.5,"v":1121},{"d":"2020-06-30","o":334.8,"h":350.46,"l":291.6,"c":326.7,"v":755},{"d":"2020-07-01","o":326.7,"h":356.4,"l":326.7,"c":337.5,"v":372},{"d":"2020-07-02","o":345.6,"h":461.7,"l":340.2,"c":342.9,"v":5732},{"d":"2020-07-06","o":353.7,"h":359.1,"l":329.4,"c":340.2,"v":586},{"d":"2020-07-07","o":345.6,"h":359.1,"l":337.5,"c":337.5,"v":266},{"d":"2020-07-08","o":340.2,"h":351,"l":324,"c":334.8,"v":456},{"d":"2020-07-09","o":345.6,"h":351,"l":326.7,"c":326.7,"v":506},{"d":"2020-07-10","o":332.1,"h":351,"l":326.7,"c":336.15,"v":303},{"d":"2020-07-13","o":342.9,"h":356.4,"l":332.1,"c":337.5,"v":456},{"d":"2020-07-14","o":337.5,"h":346.41,"l":297,"c":297,"v":812},{"d":"2020-07-15","o":291.6,"h":321.3,"l":291.6,"c":291.6,"v":563},{"d":"2020-07-16","o":299.7,"h":364.5,"l":291.6,"c":345.6,"v":4538},{"d":"2020-07-17","o":345.6,"h":353.7,"l":321.03,"c":336.96,"v":1070},{"d":"2020-07-20","o":334.8,"h":337.5,"l":310.5,"c":324,"v":585},{"d":"2020-07-21","o":337.5,"h":337.5,"l":326.7,"c":337.5,"v":441},{"d":"2020-07-22","o":332.1,"h":342.9,"l":324,"c":324,"v":414},{"d":"2020-07-23","o":326.7,"h":334.8,"l":315.9,"c":321.3,"v":235},{"d":"2020-07-24","o":315.9,"h":326.7,"l":307.8,"c":310.5,"v":240},{"d":"2020-07-27","o":315.9,"h":318.6,"l":299.7,"c":305.1,"v":328},{"d":"2020-07-28","o":313.2,"h":313.2,"l":294.3,"c":305.1,"v":409},{"d":"2020-07-29","o":299.7,"h":307.8,"l":297,"c":299.7,"v":357},{"d":"2020-07-30","o":297,"h":321.3,"l":297,"c":315.9,"v":383},{"d":"2020-07-31","o":310.5,"h":315.9,"l":305.1,"c":310.5,"v":222},{"d":"2020-08-03","o":313.2,"h":318.6,"l":310.5,"c":315.9,"v":156},{"d":"2020-08-04","o":310.5,"h":321.3,"l":302.4,"c":315.9,"v":337},{"d":"2020-08-05","o":315.9,"h":332.1,"l":315.9,"c":324,"v":254},{"d":"2020-08-06","o":329.4,"h":359.1,"l":313.2,"c":337.5,"v":3694},{"d":"2020-08-07","o":359.1,"h":359.1,"l":307.8,"c":337.5,"v":4390},{"d":"2020-08-10","o":329.4,"h":334.8,"l":313.2,"c":332.1,"v":1056},{"d":"2020-08-11","o":326.7,"h":334.8,"l":313.2,"c":318.6,"v":901},{"d":"2020-08-12","o":324,"h":380.97,"l":315.9,"c":332.1,"v":14129},{"d":"2020-08-13","o":334.8,"h":342.09,"l":299.7,"c":305.1,"v":3303},{"d":"2020-08-14","o":302.4,"h":326.7,"l":283.5,"c":310.5,"v":6860},{"d":"2020-08-17","o":313.2,"h":313.2,"l":299.7,"c":299.7,"v":1146},{"d":"2020-08-18","o":299.7,"h":305.1,"l":294.3,"c":302.4,"v":763},{"d":"2020-08-19","o":299.7,"h":307.8,"l":291.6,"c":294.3,"v":659},{"d":"2020-08-20","o":291.6,"h":294.3,"l":247.05,"c":252.45,"v":2132},{"d":"2020-08-21","o":243,"h":264.6,"l":243,"c":253.8,"v":465},{"d":"2020-08-24","o":251.1,"h":251.1,"l":232.2,"c":239.22,"v":591},{"d":"2020-08-25","o":233.55,"h":240.3,"l":226.8,"c":237.6,"v":422},{"d":"2020-08-26","o":237.6,"h":351,"l":237.06,"c":297,"v":24884},{"d":"2020-08-27","o":270,"h":278.1,"l":248.67,"c":264.6,"v":2868},{"d":"2020-08-28","o":260.55,"h":278.1,"l":251.1,"c":267.3,"v":1331},{"d":"2020-08-31","o":261.9,"h":273.24,"l":251.1,"c":259.2,"v":884},{"d":"2020-09-01","o":253.8,"h":277.02,"l":226.8,"c":251.1,"v":3238},{"d":"2020-09-02","o":226.8,"h":237.6,"l":178.2,"c":216,"v":1913},{"d":"2020-09-03","o":213.3,"h":237.6,"l":165.24,"c":209.25,"v":4896},{"d":"2020-09-04","o":209.25,"h":210.6,"l":178.47,"c":199.8,"v":928},{"d":"2020-09-08","o":193.86,"h":261.9,"l":183.6,"c":242.46,"v":3750},{"d":"2020-09-09","o":243,"h":286.2,"l":243,"c":280.8,"v":1709},{"d":"2020-09-10","o":283.5,"h":286.2,"l":248.94,"c":253.8,"v":923},{"d":"2020-09-11","o":253.8,"h":267.3,"l":237.6,"c":240.3,"v":590},{"d":"2020-09-14","o":252.45,"h":256.5,"l":221.4,"c":237.87,"v":587},{"d":"2020-09-15","o":240.3,"h":249.75,"l":226.8,"c":237.6,"v":666},{"d":"2020-09-16","o":240.3,"h":249.75,"l":232.2,"c":242.46,"v":357},{"d":"2020-09-17","o":232.2,"h":243,"l":232.2,"c":237.6,"v":80},{"d":"2020-09-18","o":233.82,"h":239.49,"l":224.1,"c":229.5,"v":179},{"d":"2020-09-21","o":234.36,"h":234.36,"l":219.24,"c":232.2,"v":219},{"d":"2020-09-22","o":221.67,"h":232.2,"l":202.77,"c":216,"v":305},{"d":"2020-09-23","o":220.59,"h":229.23,"l":202.77,"c":214.92,"v":399},{"d":"2020-09-24","o":199.8,"h":204.12,"l":186.3,"c":192.24,"v":1109},{"d":"2020-09-25","o":191.97,"h":209.25,"l":191.7,"c":191.7,"v":114},{"d":"2020-09-28","o":197.1,"h":221.4,"l":197.1,"c":216,"v":396},{"d":"2020-09-29","o":340.2,"h":351,"l":232.2,"c":240.3,"v":16762},{"d":"2020-09-30","o":232.74,"h":270,"l":221.4,"c":268.11,"v":4792},{"d":"2020-10-01","o":251.1,"h":405,"l":232.2,"c":243,"v":26712},{"d":"2020-10-02","o":224.1,"h":240.3,"l":224.1,"c":232.2,"v":1945},{"d":"2020-10-05","o":229.5,"h":402.3,"l":224.1,"c":294.3,"v":56770},{"d":"2020-10-06","o":261.9,"h":283.5,"l":248.67,"c":272.7,"v":4270},{"d":"2020-10-07","o":275.4,"h":278.1,"l":245.97,"c":256.5,"v":1985},{"d":"2020-10-08","o":255.15,"h":264.6,"l":240.3,"c":245.7,"v":2388},{"d":"2020-10-09","o":209.25,"h":240.3,"l":205.2,"c":232.74,"v":7820},{"d":"2020-10-12","o":221.4,"h":226.26,"l":216.27,"c":216.54,"v":1372},{"d":"2020-10-13","o":224.1,"h":224.1,"l":208.44,"c":215.73,"v":1652},{"d":"2020-10-14","o":216,"h":216,"l":197.37,"c":210.06,"v":4241},{"d":"2020-10-15","o":164.7,"h":177.66,"l":159.3,"c":176.31,"v":37641},{"d":"2020-10-16","o":177.12,"h":177.12,"l":164.7,"c":169.29,"v":7908},{"d":"2020-10-19","o":167.13,"h":169.29,"l":162,"c":169.29,"v":4911},{"d":"2020-10-20","o":170.1,"h":170.1,"l":160.65,"c":162.81,"v":3189},{"d":"2020-10-21","o":166.05,"h":167.13,"l":151.47,"c":157.95,"v":7365},{"d":"2020-10-22","o":153.9,"h":159.3,"l":145.8,"c":156.6,"v":8033},{"d":"2020-10-23","o":154.17,"h":169.83,"l":149.31,"c":153.9,"v":10396},{"d":"2020-10-26","o":153.9,"h":166.05,"l":151.47,"c":159.3,"v":10805},{"d":"2020-10-27","o":162,"h":162,"l":151.2,"c":152.55,"v":4580},{"d":"2020-10-28","o":152.28,"h":152.28,"l":125.55,"c":139.32,"v":7149},{"d":"2020-10-29","o":133.38,"h":137.7,"l":128.52,"c":135,"v":3314},{"d":"2020-10-30","o":132.3,"h":132.3,"l":122.85,"c":123.66,"v":2215},{"d":"2020-11-02","o":126.9,"h":132.3,"l":121.77,"c":130.14,"v":1912},{"d":"2020-11-03","o":130.95,"h":143.91,"l":129.6,"c":137.7,"v":3399},{"d":"2020-11-04","o":139.32,"h":148.5,"l":137.7,"c":140.4,"v":3127},{"d":"2020-11-05","o":140.4,"h":145.26,"l":130.95,"c":131.49,"v":3497},{"d":"2020-11-06","o":135.27,"h":156.33,"l":130.14,"c":151.47,"v":11748},{"d":"2020-11-09","o":155.25,"h":160.38,"l":138.78,"c":141.75,"v":5883},{"d":"2020-11-10","o":135.27,"h":140.4,"l":132.3,"c":137.7,"v":2757},{"d":"2020-11-11","o":139.05,"h":141.75,"l":135,"c":140.4,"v":1598},{"d":"2020-11-12","o":135,"h":148.5,"l":135,"c":142.83,"v":2784},{"d":"2020-11-13","o":141.75,"h":144.72,"l":137.7,"c":140.4,"v":1399},{"d":"2020-11-16","o":140.13,"h":155.25,"l":139.05,"c":146.07,"v":6366},{"d":"2020-11-17","o":153.9,"h":153.9,"l":137.97,"c":141.21,"v":2764},{"d":"2020-11-18","o":143.1,"h":148.23,"l":136.89,"c":148.23,"v":3487},{"d":"2020-11-19","o":153.9,"h":165.78,"l":152.01,"c":157.41,"v":11841},{"d":"2020-11-20","o":193.05,"h":202.5,"l":157.41,"c":161.46,"v":60232},{"d":"2020-11-23","o":153.9,"h":156.6,"l":137.7,"c":155.79,"v":12723},{"d":"2020-11-24","o":159.3,"h":159.3,"l":148.77,"c":150.12,"v":7054},{"d":"2020-11-25","o":151.2,"h":153.9,"l":148.77,"c":152.55,"v":3592},{"d":"2020-11-27","o":152.28,"h":166.05,"l":148.77,"c":162,"v":7778},{"d":"2020-11-30","o":167.4,"h":167.4,"l":145.26,"c":165.78,"v":9964},{"d":"2020-12-01","o":162,"h":162,"l":150.12,"c":153.36,"v":5105},{"d":"2020-12-02","o":153.36,"h":180.63,"l":148.5,"c":177.39,"v":22893},{"d":"2020-12-03","o":180.9,"h":180.9,"l":159.57,"c":167.4,"v":16251},{"d":"2020-12-04","o":170.1,"h":180.09,"l":162.81,"c":163.08,"v":8733},{"d":"2020-12-07","o":167.4,"h":170.1,"l":159.3,"c":167.4,"v":5299},{"d":"2020-12-08","o":169.56,"h":170.1,"l":162,"c":163.62,"v":3444},{"d":"2020-12-09","o":172.53,"h":194.4,"l":162.54,"c":182.79,"v":24606},{"d":"2020-12-10","o":174.42,"h":190.89,"l":170.37,"c":174.42,"v":15944},{"d":"2020-12-11","o":178.2,"h":180.9,"l":164.7,"c":166.05,"v":4929},{"d":"2020-12-14","o":173.61,"h":180.63,"l":167.4,"c":178.2,"v":4998},{"d":"2020-12-15","o":178.2,"h":183.87,"l":170.64,"c":177.39,"v":7639},{"d":"2020-12-16","o":179.82,"h":180.9,"l":173.61,"c":175.5,"v":2967},{"d":"2020-12-17","o":175.5,"h":178.2,"l":163.08,"c":166.32,"v":5727},{"d":"2020-12-18","o":170.1,"h":170.64,"l":151.2,"c":163.62,"v":5317},{"d":"2020-12-21","o":159.3,"h":177.93,"l":158.22,"c":170.1,"v":3987},{"d":"2020-12-22","o":167.4,"h":170.1,"l":163.35,"c":168.48,"v":1885},{"d":"2020-12-23","o":168.75,"h":202.23,"l":167.4,"c":178.47,"v":18836},{"d":"2020-12-24","o":190.35,"h":190.35,"l":167.4,"c":175.23,"v":5183},{"d":"2020-12-28","o":174.69,"h":186.3,"l":170.1,"c":171.45,"v":5522},{"d":"2020-12-29","o":175.5,"h":175.5,"l":167.4,"c":172.8,"v":3018},{"d":"2020-12-30","o":175.5,"h":194.4,"l":172.8,"c":188.73,"v":10395},{"d":"2020-12-31","o":191.7,"h":205.2,"l":180.9,"c":197.1,"v":11634},{"d":"2021-01-04","o":204.39,"h":234.9,"l":201.42,"c":225.45,"v":20537},{"d":"2021-01-05","o":221.4,"h":232.2,"l":213.3,"c":232.2,"v":8979},{"d":"2021-01-06","o":237.6,"h":283.5,"l":227.07,"c":239.22,"v":35685},{"d":"2021-01-07","o":270,"h":297,"l":249.75,"c":270,"v":29268},{"d":"2021-01-08","o":305.1,"h":334.8,"l":270,"c":283.5,"v":29074},{"d":"2021-01-11","o":267.3,"h":275.4,"l":237.6,"c":275.4,"v":15725},{"d":"2021-01-12","o":256.77,"h":267.3,"l":253.8,"c":260.28,"v":6704},{"d":"2021-01-13","o":256.5,"h":284.58,"l":248.4,"c":270,"v":18327},{"d":"2021-01-14","o":259.2,"h":283.5,"l":257.85,"c":272.7,"v":9997},{"d":"2021-01-15","o":278.1,"h":283.5,"l":254.07,"c":261.9,"v":7996},{"d":"2021-01-19","o":259.47,"h":264.33,"l":243.27,"c":252.45,"v":9084},{"d":"2021-01-20","o":264.6,"h":280.8,"l":253.26,"c":267.3,"v":7376},{"d":"2021-01-21","o":275.4,"h":279.99,"l":259.2,"c":272.7,"v":5409},{"d":"2021-01-22","o":278.1,"h":321.3,"l":277.83,"c":307.8,"v":21538},{"d":"2021-01-25","o":318.6,"h":332.1,"l":280.8,"c":307.8,"v":14605},{"d":"2021-01-26","o":305.1,"h":307.8,"l":280.8,"c":286.2,"v":8046},{"d":"2021-01-27","o":270,"h":278.1,"l":259.47,"c":264.6,"v":7564},{"d":"2021-01-28","o":256.5,"h":267.3,"l":237.6,"c":243,"v":10227},{"d":"2021-01-29","o":261.9,"h":275.4,"l":243,"c":258.66,"v":5233},{"d":"2021-02-01","o":270,"h":283.5,"l":256.77,"c":280.8,"v":8724},{"d":"2021-02-02","o":464.4,"h":467.1,"l":332.1,"c":337.5,"v":247719},{"d":"2021-02-03","o":355.86,"h":383.4,"l":340.2,"c":345.6,"v":42487},{"d":"2021-02-04","o":353.7,"h":356.4,"l":332.1,"c":334.8,"v":14687},{"d":"2021-02-05","o":326.7,"h":332.1,"l":310.5,"c":318.6,"v":13637},{"d":"2021-02-08","o":324,"h":372.6,"l":318.6,"c":345.6,"v":17927},{"d":"2021-02-09","o":364.5,"h":423.9,"l":356.4,"c":388.8,"v":25680},{"d":"2021-02-10","o":407.7,"h":575.1,"l":405,"c":491.4,"v":97306},{"d":"2021-02-11","o":518.4,"h":545.4,"l":421.2,"c":440.1,"v":42631},{"d":"2021-02-12","o":777.6,"h":990.9,"l":675,"c":718.2,"v":936194},{"d":"2021-02-16","o":720.9,"h":801.9,"l":680.4,"c":704.7,"v":60529},{"d":"2021-02-17","o":785.7,"h":818.1,"l":685.8,"c":804.6,"v":67679},{"d":"2021-02-18","o":753.3,"h":780.3,"l":688.5,"c":693.9,"v":17112},{"d":"2021-02-19","o":675,"h":696.6,"l":610.2,"c":645.3,"v":19691},{"d":"2021-02-22","o":618.3,"h":666.09,"l":594,"c":599.4,"v":13972},{"d":"2021-02-23","o":537.3,"h":591.3,"l":475.2,"c":561.6,"v":16517},{"d":"2021-02-24","o":588.6,"h":623.7,"l":583.2,"c":591.3,"v":6985},{"d":"2021-02-25","o":591.3,"h":610.2,"l":515.7,"c":526.5,"v":7844},{"d":"2021-02-26","o":523.8,"h":550.8,"l":494.1,"c":496.8,"v":6533},{"d":"2021-03-01","o":521.1,"h":621,"l":513,"c":575.1,"v":9683},{"d":"2021-03-02","o":585.9,"h":599.4,"l":540,"c":540,"v":6742},{"d":"2021-03-03","o":556.2,"h":556.2,"l":477.9,"c":477.9,"v":9258},{"d":"2021-03-04","o":486,"h":488.7,"l":383.4,"c":421.2,"v":11919},{"d":"2021-03-05","o":418.5,"h":432,"l":348.3,"c":410.4,"v":6764},{"d":"2021-03-08","o":413.1,"h":448.2,"l":405,"c":410.4,"v":4163},{"d":"2021-03-09","o":429.3,"h":567,"l":425.25,"c":502.2,"v":13817},{"d":"2021-03-10","o":596.7,"h":702,"l":518.4,"c":561.6,"v":59643},{"d":"2021-03-11","o":558.9,"h":626.4,"l":518.4,"c":575.1,"v":19123},{"d":"2021-03-12","o":550.8,"h":564.3,"l":529.2,"c":531.9,"v":7367},{"d":"2021-03-15","o":540,"h":580.5,"l":534.6,"c":572.4,"v":6788},{"d":"2021-03-16","o":561.6,"h":564.3,"l":513,"c":537.3,"v":4224},{"d":"2021-03-17","o":513,"h":585.9,"l":510.3,"c":553.5,"v":4657},{"d":"2021-03-18","o":569.7,"h":569.7,"l":526.5,"c":526.5,"v":5113},{"d":"2021-03-19","o":534.6,"h":588.6,"l":526.5,"c":550.8,"v":19145},{"d":"2021-03-22","o":556.2,"h":567,"l":515.7,"c":515.7,"v":7279},{"d":"2021-03-23","o":513,"h":523.8,"l":459,"c":464.4,"v":5565},{"d":"2021-03-24","o":494.1,"h":494.1,"l":459,"c":461.7,"v":3397},{"d":"2021-03-25","o":434.7,"h":480.6,"l":407.7,"c":469.8,"v":4674},{"d":"2021-03-26","o":467.1,"h":480.6,"l":445.5,"c":450.9,"v":2099},{"d":"2021-03-29","o":464.4,"h":464.4,"l":426.6,"c":432,"v":2102},{"d":"2021-03-30","o":440.1,"h":448.2,"l":410.4,"c":421.2,"v":4714},{"d":"2021-03-31","o":415.8,"h":456.3,"l":415.8,"c":440.1,"v":4124},{"d":"2021-04-01","o":442.8,"h":464.4,"l":442.8,"c":453.6,"v":2320},{"d":"2021-04-05","o":472.5,"h":475.2,"l":423.9,"c":434.7,"v":2357},{"d":"2021-04-06","o":450.9,"h":450.9,"l":425.25,"c":434.7,"v":1312},{"d":"2021-04-07","o":426.6,"h":434.7,"l":410.4,"c":418.5,"v":1781},{"d":"2021-04-08","o":413.1,"h":432,"l":405,"c":426.6,"v":1710},{"d":"2021-04-09","o":415.8,"h":425.79,"l":405,"c":410.4,"v":1450},{"d":"2021-04-12","o":407.7,"h":415.8,"l":367.2,"c":372.6,"v":4373},{"d":"2021-04-13","o":359.1,"h":388.8,"l":351,"c":388.8,"v":3132},{"d":"2021-04-14","o":369.9,"h":384.75,"l":340.2,"c":342.9,"v":4891},{"d":"2021-04-15","o":324,"h":345.6,"l":303.75,"c":305.1,"v":5744},{"d":"2021-04-16","o":297,"h":314.55,"l":283.5,"c":313.2,"v":4351},{"d":"2021-04-19","o":326.7,"h":364.5,"l":306.45,"c":340.2,"v":11023},{"d":"2021-04-20","o":321.3,"h":326.7,"l":299.7,"c":307.8,"v":2630},{"d":"2021-04-21","o":299.7,"h":329.4,"l":299.7,"c":315.9,"v":2177},{"d":"2021-04-22","o":315.9,"h":351,"l":315.9,"c":344.25,"v":2944},{"d":"2021-04-23","o":345.6,"h":361.8,"l":334.8,"c":348.3,"v":2159},{"d":"2021-04-26","o":342.9,"h":386.1,"l":340.47,"c":361.8,"v":2582},{"d":"2021-04-27","o":372.6,"h":388.8,"l":361.8,"c":367.2,"v":2363},{"d":"2021-04-28","o":361.8,"h":378,"l":360.45,"c":375.3,"v":1667},{"d":"2021-04-29","o":380.7,"h":380.7,"l":353.7,"c":359.1,"v":1493},{"d":"2021-04-30","o":353.7,"h":367.2,"l":351,"c":356.4,"v":978},{"d":"2021-05-03","o":351,"h":378,"l":351,"c":369.9,"v":2044},{"d":"2021-05-04","o":359.1,"h":364.5,"l":334.8,"c":348.3,"v":2290},{"d":"2021-05-05","o":342.9,"h":372.6,"l":337.5,"c":351,"v":3546},{"d":"2021-05-06","o":351,"h":356.4,"l":329.4,"c":337.5,"v":2172},{"d":"2021-05-07","o":340.2,"h":348.3,"l":329.4,"c":337.5,"v":1383},{"d":"2021-05-10","o":338.04,"h":338.04,"l":310.5,"c":310.5,"v":1970},{"d":"2021-05-11","o":299.7,"h":345.6,"l":294.3,"c":332.1,"v":4041},{"d":"2021-05-12","o":326.7,"h":329.4,"l":305.1,"c":307.8,"v":1794},{"d":"2021-05-13","o":307.8,"h":328.59,"l":291.6,"c":305.1,"v":2739},{"d":"2021-05-14","o":302.4,"h":314.01,"l":295.65,"c":299.7,"v":1320},{"d":"2021-05-17","o":302.4,"h":332.1,"l":302.4,"c":326.7,"v":1524},{"d":"2021-05-18","o":321.3,"h":332.1,"l":311.85,"c":324,"v":1235},{"d":"2021-05-19","o":326.7,"h":326.7,"l":310.5,"c":315.9,"v":960},{"d":"2021-05-20","o":318.6,"h":329.4,"l":313.2,"c":326.7,"v":980},{"d":"2021-05-21","o":329.4,"h":337.5,"l":317.25,"c":321.3,"v":1182},{"d":"2021-05-24","o":321.3,"h":329.13,"l":310.77,"c":318.6,"v":1119},{"d":"2021-05-25","o":321.3,"h":325.35,"l":313.2,"c":315.9,"v":1001},{"d":"2021-05-26","o":321.3,"h":329.4,"l":313.2,"c":321.3,"v":1573},{"d":"2021-05-27","o":329.4,"h":337.5,"l":321.3,"c":332.1,"v":1714},{"d":"2021-05-28","o":334.8,"h":342.9,"l":324,"c":334.8,"v":3082},{"d":"2021-06-01","o":332.1,"h":334.8,"l":318.6,"c":332.1,"v":1725},{"d":"2021-06-02","o":332.1,"h":340.47,"l":326.7,"c":329.4,"v":2299},{"d":"2021-06-03","o":324,"h":332.1,"l":314.55,"c":321.3,"v":3276},{"d":"2021-06-04","o":315.9,"h":337.5,"l":315.9,"c":321.3,"v":2501},{"d":"2021-06-07","o":324,"h":353.7,"l":324,"c":348.3,"v":3477},{"d":"2021-06-08","o":348.3,"h":359.1,"l":334.8,"c":342.9,"v":2076},{"d":"2021-06-09","o":348.3,"h":359.1,"l":340.2,"c":340.2,"v":2099},{"d":"2021-06-10","o":340.2,"h":345.6,"l":321.3,"c":324,"v":2550},{"d":"2021-06-11","o":324,"h":337.5,"l":324,"c":332.1,"v":1224},{"d":"2021-06-14","o":334.8,"h":340.2,"l":326.7,"c":326.7,"v":1473},{"d":"2021-06-15","o":329.4,"h":329.94,"l":315.9,"c":315.9,"v":1755},{"d":"2021-06-16","o":313.2,"h":324,"l":307.8,"c":318.6,"v":3402},{"d":"2021-06-17","o":318.6,"h":332.1,"l":315.9,"c":332.1,"v":1540},{"d":"2021-06-18","o":324,"h":329.4,"l":310.5,"c":318.6,"v":1878},{"d":"2021-06-21","o":315.9,"h":315.9,"l":305.1,"c":313.2,"v":2181},{"d":"2021-06-22","o":315.9,"h":318.6,"l":305.1,"c":315.9,"v":1953},{"d":"2021-06-23","o":318.6,"h":324,"l":313.2,"c":321.3,"v":1870},{"d":"2021-06-24","o":324,"h":340.2,"l":321.3,"c":337.5,"v":2967},{"d":"2021-06-25","o":337.5,"h":340.2,"l":321.3,"c":340.2,"v":1487},{"d":"2021-06-28","o":340.2,"h":347.76,"l":329.4,"c":337.5,"v":1134},{"d":"2021-06-29","o":337.5,"h":340.2,"l":324,"c":326.7,"v":1050},{"d":"2021-06-30","o":326.7,"h":329.4,"l":313.2,"c":321.3,"v":1866},{"d":"2021-07-01","o":318.6,"h":321.3,"l":310.5,"c":310.5,"v":1823},{"d":"2021-07-02","o":313.2,"h":315.9,"l":302.4,"c":313.2,"v":2031},{"d":"2021-07-06","o":310.5,"h":319.95,"l":307.8,"c":315.9,"v":1519},{"d":"2021-07-07","o":315.9,"h":316.98,"l":283.5,"c":288.9,"v":2536},{"d":"2021-07-08","o":270,"h":297,"l":261.9,"c":283.5,"v":1759},{"d":"2021-07-09","o":288.9,"h":302.4,"l":286.2,"c":302.4,"v":1089},{"d":"2021-07-12","o":307.8,"h":310.5,"l":294.3,"c":297,"v":1214},{"d":"2021-07-13","o":302.4,"h":305.1,"l":284.85,"c":288.9,"v":879},{"d":"2021-07-14","o":297,"h":299.7,"l":278.1,"c":280.8,"v":1321},{"d":"2021-07-15","o":280.8,"h":285.93,"l":272.7,"c":278.1,"v":757},{"d":"2021-07-16","o":272.7,"h":278.1,"l":270,"c":270,"v":710},{"d":"2021-07-19","o":269.73,"h":280.8,"l":256.77,"c":275.4,"v":898},{"d":"2021-07-20","o":275.4,"h":283.5,"l":264.87,"c":275.4,"v":883},{"d":"2021-07-21","o":275.4,"h":283.5,"l":275.4,"c":280.8,"v":411},{"d":"2021-07-22","o":283.5,"h":297,"l":278.1,"c":283.5,"v":897},{"d":"2021-07-23","o":283.5,"h":283.5,"l":270,"c":272.7,"v":840},{"d":"2021-07-26","o":264.6,"h":283.5,"l":260.28,"c":278.1,"v":1026},{"d":"2021-07-27","o":283.5,"h":283.5,"l":270,"c":278.1,"v":779},{"d":"2021-07-28","o":270,"h":310.5,"l":270,"c":283.5,"v":11407},{"d":"2021-07-29","o":283.5,"h":286.2,"l":275.4,"c":278.1,"v":1327},{"d":"2021-07-30","o":275.4,"h":278.1,"l":264.6,"c":270,"v":1051},{"d":"2021-08-02","o":270,"h":280.8,"l":256.77,"c":259.2,"v":1916},{"d":"2021-08-03","o":256.5,"h":263.25,"l":248.4,"c":253.8,"v":920},{"d":"2021-08-04","o":248.4,"h":265.68,"l":246.78,"c":259.2,"v":2210},{"d":"2021-08-05","o":254.34,"h":259.2,"l":248.4,"c":253.8,"v":653},{"d":"2021-08-06","o":255.69,"h":259.2,"l":253.26,"c":256.5,"v":660},{"d":"2021-08-09","o":258.66,"h":259.2,"l":253.8,"c":256.5,"v":709},{"d":"2021-08-10","o":248.4,"h":257.85,"l":243.54,"c":245.97,"v":1372},{"d":"2021-08-11","o":251.1,"h":251.1,"l":243,"c":247.05,"v":836},{"d":"2021-08-12","o":249.48,"h":249.48,"l":231.12,"c":236.25,"v":1021},{"d":"2021-08-13","o":235.98,"h":245.43,"l":232.2,"c":234.36,"v":784},{"d":"2021-08-16","o":226.8,"h":234.9,"l":213.3,"c":219.78,"v":1133},{"d":"2021-08-17","o":221.4,"h":224.1,"l":210.6,"c":216.81,"v":3105},{"d":"2021-08-18","o":222.75,"h":240.3,"l":216,"c":234.36,"v":1247},{"d":"2021-08-19","o":234.09,"h":249.48,"l":224.1,"c":240.03,"v":3789},{"d":"2021-08-20","o":234.9,"h":243,"l":230.85,"c":239.49,"v":2046},{"d":"2021-08-23","o":241.38,"h":248.4,"l":237.6,"c":243,"v":1917},{"d":"2021-08-24","o":240.3,"h":255.96,"l":240.3,"c":246.78,"v":1313},{"d":"2021-08-25","o":251.1,"h":255.15,"l":246.78,"c":250.56,"v":859},{"d":"2021-08-26","o":249.75,"h":258.12,"l":248.4,"c":256.5,"v":388},{"d":"2021-08-27","o":257.58,"h":268.38,"l":255.42,"c":264.6,"v":503},{"d":"2021-08-30","o":261.9,"h":264.6,"l":246.78,"c":251.1,"v":809},{"d":"2021-08-31","o":247.05,"h":256.5,"l":245.97,"c":245.97,"v":680},{"d":"2021-09-01","o":255.96,"h":261.9,"l":251.1,"c":257.85,"v":510},{"d":"2021-09-02","o":256.5,"h":259.2,"l":251.37,"c":254.61,"v":488},{"d":"2021-09-03","o":256.5,"h":259.2,"l":243.27,"c":247.05,"v":622},{"d":"2021-09-07","o":250.83,"h":256.5,"l":245.7,"c":249.48,"v":666},{"d":"2021-09-08","o":251.1,"h":251.1,"l":237.6,"c":240.3,"v":584},{"d":"2021-09-09","o":234.9,"h":240.3,"l":234.9,"c":237.6,"v":304},{"d":"2021-09-10","o":237.33,"h":241.65,"l":232.2,"c":240.3,"v":1401},{"d":"2021-09-13","o":240.3,"h":240.3,"l":232.74,"c":235.98,"v":470},{"d":"2021-09-14","o":232.2,"h":234.9,"l":224.1,"c":226.8,"v":609},{"d":"2021-09-15","o":226.8,"h":229.5,"l":219.24,"c":222.75,"v":346},{"d":"2021-09-16","o":213.3,"h":218.7,"l":210.6,"c":217.89,"v":810},{"d":"2021-09-17","o":227.88,"h":232.2,"l":221.67,"c":229.5,"v":1242},{"d":"2021-09-20","o":216.27,"h":228.96,"l":215.73,"c":224.1,"v":873},{"d":"2021-09-21","o":221.4,"h":228.15,"l":217.35,"c":221.13,"v":339},{"d":"2021-09-22","o":218.7,"h":229.23,"l":216.27,"c":228.15,"v":361},{"d":"2021-09-23","o":228.15,"h":228.15,"l":219.51,"c":226.8,"v":625},{"d":"2021-09-24","o":226.8,"h":226.8,"l":214.11,"c":219.24,"v":694},{"d":"2021-09-27","o":221.4,"h":221.4,"l":215.19,"c":221.4,"v":620},{"d":"2021-09-28","o":221.4,"h":221.4,"l":211.95,"c":214.65,"v":824},{"d":"2021-09-29","o":211.95,"h":219.78,"l":210.6,"c":210.87,"v":656},{"d":"2021-09-30","o":210.87,"h":216,"l":210.6,"c":213.57,"v":735},{"d":"2021-10-01","o":213.3,"h":218.7,"l":209.79,"c":210.6,"v":839},{"d":"2021-10-04","o":209.79,"h":210.87,"l":197.64,"c":199.8,"v":950},{"d":"2021-10-05","o":197.1,"h":205.2,"l":195.75,"c":200.61,"v":493},{"d":"2021-10-06","o":193.05,"h":199.53,"l":193.05,"c":196.56,"v":823},{"d":"2021-10-07","o":195.48,"h":202.5,"l":194.4,"c":202.23,"v":428},{"d":"2021-10-08","o":205.2,"h":205.2,"l":196.02,"c":199.8,"v":428},{"d":"2021-10-11","o":197.1,"h":201.15,"l":194.4,"c":198.99,"v":318},{"d":"2021-10-12","o":198.99,"h":202.5,"l":193.05,"c":199.53,"v":326},{"d":"2021-10-13","o":197.1,"h":202.5,"l":193.86,"c":202.5,"v":579},{"d":"2021-10-14","o":199.53,"h":210.87,"l":199.53,"c":210.06,"v":690},{"d":"2021-10-15","o":210.6,"h":210.6,"l":202.77,"c":206.55,"v":423},{"d":"2021-10-18","o":207.9,"h":207.9,"l":202.5,"c":207.9,"v":364},{"d":"2021-10-19","o":205.2,"h":215.46,"l":197.91,"c":210.6,"v":1852},{"d":"2021-10-20","o":214.11,"h":214.11,"l":193.86,"c":199.8,"v":2000},{"d":"2021-10-21","o":201.69,"h":205.2,"l":199.26,"c":202.5,"v":301},{"d":"2021-10-22","o":197.64,"h":202.5,"l":192.24,"c":199.8,"v":915},{"d":"2021-10-25","o":196.02,"h":197.1,"l":186.3,"c":191.43,"v":1656},{"d":"2021-10-26","o":190.89,"h":202.5,"l":186.3,"c":201.15,"v":1488},{"d":"2021-10-27","o":199.53,"h":201.15,"l":191.7,"c":199.26,"v":633},{"d":"2021-10-28","o":193.86,"h":199.8,"l":190.62,"c":199.53,"v":667},{"d":"2021-10-29","o":194.4,"h":199.53,"l":191.43,"c":193.32,"v":529},{"d":"2021-11-01","o":315.9,"h":356.4,"l":234.36,"c":234.9,"v":940835},{"d":"2021-11-02","o":267.3,"h":286.2,"l":243,"c":270,"v":185136},{"d":"2021-11-03","o":251.1,"h":288.9,"l":236.25,"c":278.1,"v":75451},{"d":"2021-11-04","o":340.2,"h":353.7,"l":294.3,"c":315.9,"v":335934},{"d":"2021-11-05","o":291.6,"h":310.5,"l":270,"c":310.5,"v":80864},{"d":"2021-11-08","o":288.9,"h":297,"l":272.7,"c":291.6,"v":32607},{"d":"2021-11-09","o":275.4,"h":278.1,"l":256.5,"c":259.74,"v":24537},{"d":"2021-11-10","o":248.4,"h":267.3,"l":245.7,"c":253.8,"v":14216},{"d":"2021-11-11","o":248.4,"h":248.4,"l":206.28,"c":234.9,"v":32156},{"d":"2021-11-12","o":237.6,"h":248.4,"l":234.9,"c":239.22,"v":8876},{"d":"2021-11-15","o":234.9,"h":240.3,"l":224.37,"c":230.04,"v":9191},{"d":"2021-11-16","o":223.02,"h":229.5,"l":216,"c":222.48,"v":7846},{"d":"2021-11-17","o":232.2,"h":253.26,"l":221.67,"c":231.93,"v":17186},{"d":"2021-11-18","o":224.1,"h":232.2,"l":213.3,"c":216.54,"v":15347},{"d":"2021-11-19","o":213.3,"h":218.97,"l":202.5,"c":208.44,"v":5300},{"d":"2021-11-22","o":203.85,"h":205.2,"l":191.7,"c":192.78,"v":7802},{"d":"2021-11-23","o":194.4,"h":205.2,"l":191.7,"c":194.67,"v":5777},{"d":"2021-11-24","o":191.7,"h":207.9,"l":176.04,"c":194.67,"v":10841},{"d":"2021-11-26","o":189,"h":197.1,"l":183.6,"c":191.97,"v":4513},{"d":"2021-11-29","o":202.5,"h":202.5,"l":177.39,"c":178.74,"v":7076},{"d":"2021-11-30","o":180.36,"h":180.9,"l":164.7,"c":170.1,"v":5816},{"d":"2021-12-01","o":172.26,"h":176.85,"l":156.87,"c":160.92,"v":5821},{"d":"2021-12-02","o":161.46,"h":166.59,"l":157.14,"c":165.51,"v":3879},{"d":"2021-12-03","o":165.78,"h":169.83,"l":149.04,"c":152.82,"v":4029},{"d":"2021-12-06","o":145.8,"h":169.83,"l":143.37,"c":162,"v":8300},{"d":"2021-12-07","o":166.86,"h":174.42,"l":162.27,"c":172.26,"v":3413},{"d":"2021-12-08","o":170.37,"h":183.6,"l":167.4,"c":175.5,"v":2266},{"d":"2021-12-09","o":175.5,"h":175.5,"l":162.54,"c":164.43,"v":2899},{"d":"2021-12-10","o":169.02,"h":178.2,"l":162.27,"c":169.29,"v":4596},{"d":"2021-12-13","o":168.75,"h":169.29,"l":157.14,"c":161.19,"v":2749},{"d":"2021-12-14","o":161.46,"h":161.73,"l":150.12,"c":154.71,"v":3110},{"d":"2021-12-15","o":153.9,"h":159.3,"l":145.53,"c":155.79,"v":2350},{"d":"2021-12-16","o":159.3,"h":159.3,"l":152.55,"c":152.55,"v":2460},{"d":"2021-12-17","o":150.66,"h":159.3,"l":146.88,"c":157.95,"v":1745},{"d":"2021-12-20","o":151.47,"h":157.95,"l":150.12,"c":156.87,"v":2259},{"d":"2021-12-21","o":151.47,"h":167.4,"l":151.47,"c":161.19,"v":3286},{"d":"2021-12-22","o":157.95,"h":166.05,"l":156.87,"c":164.43,"v":2201},{"d":"2021-12-23","o":156.87,"h":167.13,"l":156.6,"c":163.35,"v":1602},{"d":"2021-12-27","o":162,"h":167.4,"l":157.95,"c":157.95,"v":2721},{"d":"2021-12-28","o":159.3,"h":162,"l":151.2,"c":152.01,"v":2411},{"d":"2021-12-29","o":148.5,"h":148.5,"l":138.24,"c":141.75,"v":3766},{"d":"2021-12-30","o":137.7,"h":148.5,"l":137.7,"c":144.99,"v":3326},{"d":"2021-12-31","o":145.8,"h":148.5,"l":137.97,"c":140.13,"v":2538},{"d":"2022-01-03","o":140.94,"h":153.9,"l":140.4,"c":153.63,"v":2304},{"d":"2022-01-04","o":156.6,"h":156.6,"l":148.5,"c":149.04,"v":1547},{"d":"2022-01-05","o":145.8,"h":150.93,"l":138.24,"c":140.4,"v":1671},{"d":"2022-01-06","o":139.59,"h":147.15,"l":135.27,"c":139.59,"v":2449},{"d":"2022-01-07","o":137.7,"h":140.4,"l":132.3,"c":135,"v":3432},{"d":"2022-01-10","o":134.73,"h":134.73,"l":120.15,"c":124.2,"v":3945},{"d":"2022-01-11","o":129.6,"h":133.38,"l":124.2,"c":127.17,"v":3989},{"d":"2022-01-12","o":126.9,"h":130.14,"l":120.96,"c":128.25,"v":2837},{"d":"2022-01-13","o":129.6,"h":129.6,"l":115.56,"c":116.1,"v":3940},{"d":"2022-01-14","o":115.56,"h":120.69,"l":110.7,"c":118.8,"v":2776},{"d":"2022-01-18","o":116.91,"h":118.8,"l":112.05,"c":114.75,"v":1380},{"d":"2022-01-19","o":113.4,"h":117.72,"l":108.27,"c":117.45,"v":2320},{"d":"2022-01-20","o":118.8,"h":118.8,"l":110.7,"c":114.75,"v":2474},{"d":"2022-01-21","o":108.27,"h":113.4,"l":102.6,"c":106.38,"v":2551},{"d":"2022-01-24","o":99.9,"h":105.3,"l":94.5,"c":104.76,"v":4380},{"d":"2022-01-25","o":102.6,"h":110.7,"l":102.6,"c":109.35,"v":1572},{"d":"2022-01-26","o":113.4,"h":113.4,"l":105.3,"c":110.16,"v":1293},{"d":"2022-01-27","o":110.16,"h":112.05,"l":98.28,"c":99.9,"v":2295},{"d":"2022-01-28","o":100.44,"h":108,"l":95.85,"c":105.3,"v":2485},{"d":"2022-01-31","o":105.3,"h":116.64,"l":105.3,"c":113.4,"v":1931},{"d":"2022-02-01","o":118.8,"h":118.8,"l":111.24,"c":111.78,"v":1366},{"d":"2022-02-02","o":113.4,"h":118.53,"l":105.57,"c":114.75,"v":2136},{"d":"2022-02-03","o":108,"h":113.4,"l":106.38,"c":109.62,"v":1359},{"d":"2022-02-04","o":107.19,"h":110.7,"l":106.65,"c":110.7,"v":566},{"d":"2022-02-07","o":113.4,"h":115.83,"l":110.97,"c":114.75,"v":736},{"d":"2022-02-08","o":114.75,"h":114.75,"l":108.54,"c":112.86,"v":614},{"d":"2022-02-09","o":118.26,"h":118.26,"l":112.05,"c":114.75,"v":685},{"d":"2022-02-10","o":110.7,"h":116.64,"l":109.89,"c":113.94,"v":2825},{"d":"2022-02-11","o":113.4,"h":113.4,"l":101.25,"c":105.57,"v":1977},{"d":"2022-02-14","o":105.3,"h":107.46,"l":102.6,"c":103.95,"v":1097},{"d":"2022-02-15","o":105.3,"h":106.38,"l":102.6,"c":104.76,"v":1018},{"d":"2022-02-16","o":108,"h":109.35,"l":104.76,"c":109.35,"v":809},{"d":"2022-02-17","o":106.65,"h":112.05,"l":106.38,"c":108.81,"v":1117},{"d":"2022-02-18","o":108,"h":114.48,"l":105.3,"c":106.38,"v":1208},{"d":"2022-02-22","o":107.19,"h":108,"l":101.25,"c":102.6,"v":1072},{"d":"2022-02-23","o":100.71,"h":103.95,"l":100.44,"c":101.52,"v":730},{"d":"2022-02-24","o":91.8,"h":102.33,"l":91.8,"c":102.06,"v":2349},{"d":"2022-02-25","o":100.98,"h":105.3,"l":100.44,"c":105.3,"v":789},{"d":"2022-02-28","o":103.14,"h":108.54,"l":102.6,"c":107.19,"v":910},{"d":"2022-03-01","o":105.3,"h":113.13,"l":105.3,"c":106.65,"v":1082},{"d":"2022-03-02","o":113.4,"h":126.63,"l":108,"c":122.04,"v":4444},{"d":"2022-03-03","o":120.42,"h":123.93,"l":112.05,"c":118.26,"v":1935},{"d":"2022-03-04","o":116.1,"h":118.53,"l":105.3,"c":105.3,"v":1865},{"d":"2022-03-07","o":109.35,"h":110.97,"l":102.6,"c":107.19,"v":1466},{"d":"2022-03-08","o":103.95,"h":118.53,"l":100.98,"c":110.97,"v":2576},{"d":"2022-03-09","o":118.53,"h":121.23,"l":110.97,"c":115.56,"v":8426},{"d":"2022-03-10","o":115.56,"h":116.1,"l":110.7,"c":115.02,"v":1003},{"d":"2022-03-11","o":111.51,"h":113.4,"l":108.27,"c":110.7,"v":825},{"d":"2022-03-14","o":108,"h":110.7,"l":103.41,"c":105.03,"v":777},{"d":"2022-03-15","o":102.6,"h":116.1,"l":102.6,"c":108,"v":1054},{"d":"2022-03-16","o":105.3,"h":115.83,"l":105.3,"c":106.38,"v":1043},{"d":"2022-03-17","o":108.54,"h":113.4,"l":108,"c":109.62,"v":857},{"d":"2022-03-18","o":112.59,"h":116.91,"l":101.25,"c":101.25,"v":1948},{"d":"2022-03-21","o":108,"h":113.4,"l":105.57,"c":108.81,"v":2420},{"d":"2022-03-22","o":116.1,"h":118.8,"l":109.08,"c":113.4,"v":1701},{"d":"2022-03-23","o":114.75,"h":120.69,"l":108.27,"c":117.72,"v":1334},{"d":"2022-03-24","o":125.55,"h":137.7,"l":121.77,"c":135,"v":5820},{"d":"2022-03-25","o":135,"h":141.48,"l":124.2,"c":128.25,"v":3830},{"d":"2022-03-28","o":124.2,"h":128.25,"l":116.64,"c":119.07,"v":1682},{"d":"2022-03-29","o":121.5,"h":128.25,"l":120.69,"c":123.66,"v":1301},{"d":"2022-03-30","o":125.82,"h":132.3,"l":121.5,"c":123.39,"v":1209},{"d":"2022-03-31","o":123.93,"h":126.9,"l":121.5,"c":121.5,"v":714},{"d":"2022-04-01","o":121.5,"h":133.65,"l":116.1,"c":122.85,"v":4269},{"d":"2022-04-04","o":121.77,"h":129.6,"l":121.5,"c":126.9,"v":1649},{"d":"2022-04-05","o":133.38,"h":133.38,"l":123.39,"c":127.44,"v":1240},{"d":"2022-04-06","o":129.6,"h":129.6,"l":110.7,"c":121.5,"v":2104},{"d":"2022-04-07","o":118.8,"h":126.9,"l":116.37,"c":116.37,"v":1524},{"d":"2022-04-08","o":116.64,"h":124.2,"l":116.1,"c":116.91,"v":593},{"d":"2022-04-11","o":121.5,"h":121.5,"l":114.75,"c":117.72,"v":1208},{"d":"2022-04-12","o":116.1,"h":118.26,"l":108.27,"c":113.4,"v":2563},{"d":"2022-04-13","o":156.6,"h":199.26,"l":127.71,"c":136.62,"v":205949},{"d":"2022-04-14","o":121.5,"h":125.55,"l":110.7,"c":116.1,"v":12778},{"d":"2022-04-18","o":114.75,"h":126.9,"l":100.17,"c":105.84,"v":12161},{"d":"2022-04-19","o":105.84,"h":114.75,"l":103.14,"c":109.89,"v":3039},{"d":"2022-04-20","o":109.89,"h":112.05,"l":105.3,"c":108.27,"v":1786},{"d":"2022-04-21","o":104.49,"h":109.08,"l":95.31,"c":101.25,"v":5923},{"d":"2022-04-22","o":100.98,"h":101.25,"l":95.85,"c":99.36,"v":1558},{"d":"2022-04-25","o":95.85,"h":102.6,"l":94.5,"c":100.98,"v":1164},{"d":"2022-04-26","o":100.98,"h":105.3,"l":97.74,"c":100.98,"v":1502},{"d":"2022-04-27","o":97.2,"h":105.3,"l":97.2,"c":103.14,"v":2073},{"d":"2022-04-28","o":102.6,"h":113.4,"l":97.74,"c":108,"v":5181},{"d":"2022-04-29","o":105.3,"h":108.54,"l":101.52,"c":103.14,"v":658},{"d":"2022-05-02","o":100.71,"h":105.3,"l":100.71,"c":103.95,"v":715},{"d":"2022-05-03","o":105.3,"h":107.46,"l":101.79,"c":104.22,"v":1232},{"d":"2022-05-04","o":102.6,"h":107.19,"l":102.6,"c":106.65,"v":1211},{"d":"2022-05-05","o":107.46,"h":107.46,"l":101.25,"c":105.03,"v":940},{"d":"2022-05-06","o":102.33,"h":102.33,"l":95.85,"c":97.2,"v":1549},{"d":"2022-05-09","o":95.31,"h":96.93,"l":85.05,"c":85.32,"v":1667},{"d":"2022-05-10","o":91.8,"h":94.5,"l":83.7,"c":87.75,"v":936},{"d":"2022-05-11","o":85.05,"h":89.37,"l":81.81,"c":82.89,"v":1029},{"d":"2022-05-12","o":85.32,"h":89.64,"l":81,"c":89.37,"v":3055},{"d":"2022-05-13","o":89.1,"h":92.34,"l":83.43,"c":89.37,"v":1311},{"d":"2022-05-16","o":89.91,"h":94.5,"l":83.7,"c":86.94,"v":1053},{"d":"2022-05-17","o":86.4,"h":93.15,"l":86.4,"c":89.37,"v":874},{"d":"2022-05-18","o":90.99,"h":93.96,"l":86.4,"c":87.75,"v":675},{"d":"2022-05-19","o":88.29,"h":93.69,"l":86.4,"c":89.1,"v":720},{"d":"2022-05-20","o":92.88,"h":97.2,"l":89.1,"c":89.37,"v":847},{"d":"2022-05-23","o":87.21,"h":93.69,"l":87.21,"c":90.99,"v":348},{"d":"2022-05-24","o":91.8,"h":93.42,"l":87.21,"c":88.56,"v":618},{"d":"2022-05-25","o":89.1,"h":92.34,"l":88.56,"c":90.18,"v":949},{"d":"2022-05-26","o":92.07,"h":94.5,"l":88.83,"c":90.45,"v":1370},{"d":"2022-05-27","o":91.8,"h":94.5,"l":90.72,"c":93.15,"v":1073},{"d":"2022-05-31","o":89.1,"h":96.66,"l":89.1,"c":89.37,"v":794},{"d":"2022-06-01","o":91.8,"h":93.15,"l":90.18,"c":91.26,"v":1233},{"d":"2022-06-02","o":91.26,"h":95.85,"l":90.99,"c":95.85,"v":517},{"d":"2022-06-03","o":93.15,"h":99.09,"l":90.99,"c":96.93,"v":523},{"d":"2022-06-06","o":97.2,"h":102.06,"l":94.5,"c":99.36,"v":812},{"d":"2022-06-07","o":101.52,"h":107.19,"l":97.2,"c":103.14,"v":1093},{"d":"2022-06-08","o":105.3,"h":106.38,"l":98.01,"c":102.6,"v":1477},{"d":"2022-06-09","o":103.95,"h":105.3,"l":100.17,"c":100.17,"v":888},{"d":"2022-06-10","o":102.6,"h":104.49,"l":95.31,"c":98.55,"v":735},{"d":"2022-06-13","o":94.5,"h":94.5,"l":89.37,"c":89.64,"v":976},{"d":"2022-06-14","o":89.1,"h":89.64,"l":86.13,"c":86.94,"v":494},{"d":"2022-06-15","o":86.94,"h":97.74,"l":85.05,"c":85.32,"v":950},{"d":"2022-06-16","o":85.05,"h":89.91,"l":81.27,"c":86.4,"v":1566},{"d":"2022-06-17","o":86.4,"h":87.75,"l":81.27,"c":84.51,"v":1459},{"d":"2022-06-21","o":81.27,"h":93.15,"l":80.46,"c":86.13,"v":3568},{"d":"2022-06-22","o":81,"h":88.56,"l":81,"c":83.97,"v":1612},{"d":"2022-06-23","o":83.97,"h":86.4,"l":82.35,"c":84.51,"v":718},{"d":"2022-06-24","o":87.48,"h":89.91,"l":84.78,"c":88.02,"v":1346},{"d":"2022-06-27","o":89.1,"h":97.2,"l":86.67,"c":87.48,"v":4259},{"d":"2022-06-28","o":87.75,"h":91.8,"l":83.7,"c":84.51,"v":907},{"d":"2022-06-29","o":86.4,"h":91.8,"l":81,"c":83.97,"v":1816},{"d":"2022-06-30","o":83.7,"h":88.02,"l":75.87,"c":85.59,"v":1843},{"d":"2022-07-01","o":85.05,"h":86.4,"l":81.54,"c":83.7,"v":761},{"d":"2022-07-05","o":81,"h":87.48,"l":79.11,"c":81.54,"v":1485},{"d":"2022-07-06","o":86.13,"h":86.4,"l":81,"c":81.54,"v":503},{"d":"2022-07-07","o":83.97,"h":89.1,"l":83.7,"c":88.56,"v":1476},{"d":"2022-07-08","o":89.1,"h":91.8,"l":83.97,"c":89.1,"v":1097},{"d":"2022-07-11","o":91.8,"h":94.23,"l":87.48,"c":94.23,"v":1580},{"d":"2022-07-12","o":91.8,"h":105.3,"l":88.56,"c":96.93,"v":1311},{"d":"2022-07-13","o":94.5,"h":96.93,"l":90.18,"c":90.45,"v":642},{"d":"2022-07-14","o":88.02,"h":97.2,"l":86.67,"c":91.8,"v":1174},{"d":"2022-07-15","o":96.66,"h":96.66,"l":89.1,"c":91.8,"v":875},{"d":"2022-07-18","o":93.69,"h":95.04,"l":88.83,"c":88.83,"v":390},{"d":"2022-07-19","o":88.83,"h":95.04,"l":86.4,"c":90.18,"v":997},{"d":"2022-07-20","o":89.1,"h":97.2,"l":89.1,"c":93.96,"v":986},{"d":"2022-07-21","o":96.66,"h":99.9,"l":91.8,"c":98.55,"v":660},{"d":"2022-07-22","o":95.58,"h":102.6,"l":94.5,"c":96.93,"v":632},{"d":"2022-07-25","o":100.44,"h":101.79,"l":91.8,"c":95.58,"v":505},{"d":"2022-07-26","o":94.5,"h":99.9,"l":92.34,"c":92.34,"v":614},{"d":"2022-07-27","o":95.04,"h":99.63,"l":90.45,"c":94.5,"v":321},{"d":"2022-07-28","o":97.2,"h":97.2,"l":91.8,"c":96.12,"v":656},{"d":"2022-07-29","o":96.66,"h":96.66,"l":89.37,"c":91.8,"v":1121},{"d":"2022-08-01","o":97.74,"h":97.74,"l":92.61,"c":95.31,"v":636},{"d":"2022-08-02","o":95.31,"h":99.9,"l":91.8,"c":95.04,"v":1134},{"d":"2022-08-03","o":96.39,"h":100.44,"l":94.5,"c":99.9,"v":1021},{"d":"2022-08-04","o":101.25,"h":102.6,"l":94.5,"c":102.6,"v":1820},{"d":"2022-08-05","o":99.63,"h":102.6,"l":94.5,"c":101.79,"v":1151},{"d":"2022-08-08","o":105.3,"h":105.3,"l":94.5,"c":95.58,"v":1580},{"d":"2022-08-09","o":87.75,"h":89.91,"l":70.2,"c":72.9,"v":9069},{"d":"2022-08-10","o":68.4,"h":88.2,"l":64.98,"c":72,"v":33322},{"d":"2022-08-11","o":72.54,"h":72.54,"l":64.98,"c":66.96,"v":7556},{"d":"2022-08-12","o":75.06,"h":79.92,"l":67.86,"c":68.22,"v":19444},{"d":"2022-08-15","o":68.4,"h":81.72,"l":65.61,"c":78.48,"v":30461},{"d":"2022-08-16","o":104.94,"h":129.6,"l":92.34,"c":114.48,"v":884078},{"d":"2022-08-17","o":97.74,"h":99.72,"l":86.94,"c":96.3,"v":38600},{"d":"2022-08-18","o":94.14,"h":96.39,"l":89.1,"c":92.16,"v":15489},{"d":"2022-08-19","o":91.98,"h":91.98,"l":86.22,"c":87.48,"v":6278},{"d":"2022-08-22","o":85.5,"h":86.94,"l":72,"c":75.78,"v":10917},{"d":"2022-08-23","o":75.06,"h":80.1,"l":75.06,"c":78.12,"v":4450},{"d":"2022-08-24","o":77.76,"h":81.9,"l":77.58,"c":80.1,"v":4522},{"d":"2022-08-25","o":79.2,"h":80.28,"l":73.26,"c":73.44,"v":6983},{"d":"2022-08-26","o":74.34,"h":78.12,"l":68.4,"c":69.3,"v":7233},{"d":"2022-08-29","o":69.3,"h":72.9,"l":67.86,"c":72.72,"v":7983},{"d":"2022-08-30","o":72.9,"h":73.08,"l":68.58,"c":68.58,"v":6783},{"d":"2022-08-31","o":69.3,"h":72.9,"l":68.6,"c":69.3,"v":4322},{"d":"2022-09-01","o":68.94,"h":72.36,"l":68.74,"c":70.2,"v":7617},{"d":"2022-09-02","o":70.92,"h":72.36,"l":69.57,"c":70.02,"v":1211},{"d":"2022-09-06","o":69.84,"h":72.72,"l":69.01,"c":69.48,"v":2661},{"d":"2022-09-07","o":69.48,"h":72.36,"l":65.7,"c":66.06,"v":6622},{"d":"2022-09-08","o":66.06,"h":70.2,"l":65.88,"c":67.68,"v":1622},{"d":"2022-09-09","o":67.68,"h":71.28,"l":67.68,"c":70.2,"v":1739},{"d":"2022-09-12","o":70.02,"h":72.54,"l":68.8,"c":71.46,"v":5022},{"d":"2022-09-13","o":68.94,"h":77.76,"l":68.94,"c":71.64,"v":14178},{"d":"2022-09-14","o":70.56,"h":75.06,"l":70.43,"c":72.9,"v":3350},{"d":"2022-09-15","o":73.26,"h":76.14,"l":73.26,"c":74.52,"v":2267},{"d":"2022-09-16","o":73.08,"h":74.88,"l":70.38,"c":71.64,"v":1850},{"d":"2022-09-19","o":70.74,"h":72.72,"l":68.76,"c":69.48,"v":1017},{"d":"2022-09-20","o":68.94,"h":68.94,"l":65.52,"c":66.96,"v":1622},{"d":"2022-09-21","o":66.96,"h":67.32,"l":62.55,"c":62.64,"v":767},{"d":"2022-09-22","o":66.24,"h":66.6,"l":61.56,"c":62.28,"v":683},{"d":"2022-09-23","o":60.3,"h":63,"l":55.98,"c":57.42,"v":1817},{"d":"2022-09-26","o":58.32,"h":58.68,"l":56.34,"c":57.42,"v":894},{"d":"2022-09-27","o":56.88,"h":60.3,"l":56.88,"c":58.68,"v":844},{"d":"2022-09-28","o":58.68,"h":64.31,"l":58.68,"c":63.18,"v":1050},{"d":"2022-09-29","o":63.9,"h":64.8,"l":62.1,"c":62.1,"v":694},{"d":"2022-09-30","o":62.05,"h":63,"l":61.02,"c":62.1,"v":606},{"d":"2022-10-03","o":61.74,"h":63.54,"l":60.48,"c":62.46,"v":900},{"d":"2022-10-04","o":59.76,"h":65.7,"l":59.76,"c":64.62,"v":1128},{"d":"2022-10-05","o":65.16,"h":66.42,"l":61.02,"c":61.92,"v":1217},{"d":"2022-10-06","o":63.76,"h":65.7,"l":63.04,"c":65.16,"v":1456},{"d":"2022-10-07","o":64.98,"h":64.98,"l":59.76,"c":61.74,"v":1872},{"d":"2022-10-10","o":60.84,"h":60.84,"l":58.5,"c":58.68,"v":1822},{"d":"2022-10-11","o":58.5,"h":61.92,"l":58.32,"c":58.86,"v":872},{"d":"2022-10-12","o":61.02,"h":61.02,"l":58.64,"c":59.04,"v":233},{"d":"2022-10-13","o":59.4,"h":59.94,"l":57.78,"c":58.5,"v":461},{"d":"2022-10-14","o":59.04,"h":59.22,"l":57.06,"c":57.06,"v":633},{"d":"2022-10-17","o":59.18,"h":59.4,"l":57.42,"c":58.5,"v":372},{"d":"2022-10-18","o":58.5,"h":62.1,"l":57.78,"c":58.86,"v":417},{"d":"2022-10-19","o":58.68,"h":58.68,"l":54,"c":55.08,"v":1656},{"d":"2022-10-20","o":55.62,"h":56.84,"l":53.1,"c":53.28,"v":1517},{"d":"2022-10-21","o":53.46,"h":53.82,"l":51.3,"c":51.3,"v":1606},{"d":"2022-10-24","o":50.58,"h":53.24,"l":48.8,"c":49.86,"v":722},{"d":"2022-10-25","o":48.96,"h":52.74,"l":48.96,"c":50.04,"v":828},{"d":"2022-10-26","o":49.32,"h":54.36,"l":48.06,"c":52.74,"v":1339},{"d":"2022-10-27","o":54.54,"h":54.72,"l":51.88,"c":52.02,"v":267},{"d":"2022-10-28","o":54.18,"h":54.99,"l":49.68,"c":54.72,"v":1172},{"d":"2022-10-31","o":53.28,"h":54.36,"l":51.41,"c":51.66,"v":756},{"d":"2022-11-01","o":52.56,"h":54,"l":51.84,"c":51.84,"v":583},{"d":"2022-11-02","o":53.28,"h":53.28,"l":51.3,"c":51.3,"v":483},{"d":"2022-11-03","o":50.58,"h":53.1,"l":50.58,"c":50.94,"v":394},{"d":"2022-11-04","o":52.88,"h":52.88,"l":48.78,"c":48.96,"v":1289},{"d":"2022-11-07","o":49.14,"h":50.22,"l":48.6,"c":49.32,"v":517},{"d":"2022-11-08","o":49.32,"h":51.66,"l":49.14,"c":51.66,"v":689},{"d":"2022-11-09","o":49.86,"h":51.32,"l":46.62,"c":47.68,"v":1039},{"d":"2022-11-10","o":48.24,"h":51.12,"l":46.8,"c":49.82,"v":406},{"d":"2022-11-11","o":48.78,"h":50.72,"l":46.98,"c":49.86,"v":1756},{"d":"2022-11-14","o":51.12,"h":54.36,"l":50.04,"c":53.46,"v":2544},{"d":"2022-11-15","o":53.1,"h":55.35,"l":52.38,"c":52.38,"v":1094},{"d":"2022-11-16","o":53.28,"h":54.72,"l":49.5,"c":51.66,"v":3306},{"d":"2022-11-17","o":50.22,"h":52.56,"l":46.8,"c":50.22,"v":1139},{"d":"2022-11-18","o":48.96,"h":48.96,"l":45.18,"c":45.18,"v":1444},{"d":"2022-11-21","o":45.36,"h":45.36,"l":43.2,"c":43.2,"v":1433},{"d":"2022-11-22","o":43.92,"h":46.03,"l":42.84,"c":43.56,"v":878},{"d":"2022-11-23","o":44.82,"h":46.62,"l":43.74,"c":45.72,"v":478},{"d":"2022-11-25","o":46.62,"h":47.25,"l":45.92,"c":46.62,"v":378},{"d":"2022-11-28","o":45.18,"h":47.11,"l":44.28,"c":45.18,"v":1711},{"d":"2022-11-29","o":45.18,"h":45.18,"l":43.56,"c":44.28,"v":306},{"d":"2022-11-30","o":44.28,"h":44.93,"l":43.49,"c":44.28,"v":483},{"d":"2022-12-01","o":48.42,"h":48.42,"l":44.64,"c":46.26,"v":1056},{"d":"2022-12-02","o":46.62,"h":46.8,"l":45.36,"c":46.08,"v":1356},{"d":"2022-12-05","o":46.62,"h":50.22,"l":46.62,"c":48.24,"v":2633},{"d":"2022-12-06","o":49.32,"h":49.32,"l":44.82,"c":45.54,"v":1772},{"d":"2022-12-07","o":46.26,"h":47.59,"l":46.26,"c":46.98,"v":1111},{"d":"2022-12-08","o":46.98,"h":49.32,"l":46.98,"c":49.32,"v":1083},{"d":"2022-12-09","o":49.14,"h":49.32,"l":47.52,"c":48.6,"v":656},{"d":"2022-12-12","o":47.88,"h":51.8,"l":47.88,"c":50.76,"v":1094},{"d":"2022-12-13","o":50.49,"h":52.56,"l":49.14,"c":51.3,"v":1000},{"d":"2022-12-14","o":51.3,"h":54.54,"l":50.51,"c":54.54,"v":2278},{"d":"2022-12-15","o":55.08,"h":55.08,"l":51.84,"c":53.1,"v":1244},{"d":"2022-12-16","o":52.92,"h":54.9,"l":51.66,"c":54.9,"v":672},{"d":"2022-12-19","o":53.1,"h":54.9,"l":53.1,"c":54.9,"v":1806},{"d":"2022-12-20","o":55.44,"h":57.96,"l":53.6,"c":56.7,"v":3261},{"d":"2022-12-21","o":57.6,"h":57.6,"l":54.9,"c":56.16,"v":1144},{"d":"2022-12-22","o":54,"h":54.9,"l":52.02,"c":54,"v":1372},{"d":"2022-12-23","o":52.02,"h":53.64,"l":50.17,"c":52.2,"v":1078},{"d":"2022-12-27","o":50.58,"h":51.48,"l":48.6,"c":49.41,"v":1300},{"d":"2022-12-28","o":50.04,"h":50.94,"l":48.78,"c":50.22,"v":1639},{"d":"2022-12-29","o":50.26,"h":51.23,"l":49.86,"c":50.58,"v":828},{"d":"2022-12-30","o":49.86,"h":52.38,"l":49.5,"c":52.02,"v":878},{"d":"2023-01-03","o":53.64,"h":56.68,"l":52.2,"c":53.46,"v":1478},{"d":"2023-01-04","o":54.36,"h":55.62,"l":51.89,"c":53.64,"v":1261},{"d":"2023-01-05","o":54.18,"h":54.9,"l":52.74,"c":53.28,"v":678},{"d":"2023-01-06","o":52.56,"h":57.46,"l":52.38,"c":56.52,"v":3372},{"d":"2023-01-09","o":56.34,"h":62.68,"l":54.56,"c":61.38,"v":4561},{"d":"2023-01-10","o":60.84,"h":61.38,"l":58.86,"c":60.48,"v":1067},{"d":"2023-01-11","o":61.38,"h":61.38,"l":58.86,"c":60.3,"v":1317},{"d":"2023-01-12","o":59.4,"h":59.4,"l":56.99,"c":57.6,"v":2133},{"d":"2023-01-13","o":57.6,"h":58.86,"l":56.88,"c":58.68,"v":661},{"d":"2023-01-17","o":58.18,"h":62.82,"l":58.05,"c":60.84,"v":1444},{"d":"2023-01-18","o":63,"h":63,"l":56.88,"c":58.5,"v":3100},{"d":"2023-01-19","o":56.88,"h":57.85,"l":54.2,"c":54.65,"v":528},{"d":"2023-01-20","o":56.52,"h":56.52,"l":53.39,"c":54,"v":1239},{"d":"2023-01-23","o":54,"h":56.7,"l":54,"c":55.8,"v":628},{"d":"2023-01-24","o":55.8,"h":56.7,"l":55.08,"c":55.08,"v":422},{"d":"2023-01-25","o":55.08,"h":56.88,"l":55.08,"c":55.98,"v":389},{"d":"2023-01-26","o":55.62,"h":57.82,"l":55.08,"c":57.78,"v":328},{"d":"2023-01-27","o":56.88,"h":57.96,"l":56.52,"c":57.6,"v":422},{"d":"2023-01-30","o":56.7,"h":56.7,"l":56.16,"c":56.7,"v":478},{"d":"2023-01-31","o":56.16,"h":58.14,"l":55.8,"c":57.96,"v":1111},{"d":"2023-02-01","o":57.69,"h":57.69,"l":55.08,"c":56.7,"v":639},{"d":"2023-02-02","o":55.98,"h":56.92,"l":52.38,"c":55.44,"v":5961},{"d":"2023-02-03","o":56.34,"h":57.42,"l":54.18,"c":55.26,"v":2011},{"d":"2023-02-06","o":54,"h":55.37,"l":53.1,"c":55.08,"v":1628},{"d":"2023-02-07","o":54,"h":54.9,"l":52.56,"c":54,"v":889},{"d":"2023-02-08","o":54.36,"h":55.75,"l":53.19,"c":54.72,"v":933},{"d":"2023-02-09","o":54.09,"h":54.09,"l":52.56,"c":53.28,"v":561},{"d":"2023-02-10","o":52.74,"h":54.54,"l":52.38,"c":54.36,"v":2772},{"d":"2023-02-13","o":53.41,"h":53.82,"l":52.38,"c":53.82,"v":406},{"d":"2023-02-14","o":52.38,"h":52.92,"l":51.3,"c":51.84,"v":1389},{"d":"2023-02-15","o":50.4,"h":54.18,"l":50.4,"c":54.18,"v":544},{"d":"2023-02-16","o":52.02,"h":54.18,"l":52.02,"c":54,"v":233},{"d":"2023-02-17","o":53.28,"h":55.44,"l":53.1,"c":54.18,"v":911},{"d":"2023-02-21","o":55.26,"h":55.26,"l":52.74,"c":54.9,"v":967},{"d":"2023-02-22","o":54.36,"h":55.26,"l":53.19,"c":54.36,"v":917},{"d":"2023-02-23","o":52.92,"h":53.46,"l":51.66,"c":53.46,"v":367},{"d":"2023-02-24","o":51.84,"h":53.64,"l":51.84,"c":52.74,"v":650},{"d":"2023-02-27","o":53.46,"h":53.46,"l":51.66,"c":51.66,"v":106},{"d":"2023-02-28","o":52.27,"h":53.1,"l":51.48,"c":51.57,"v":606},{"d":"2023-03-01","o":51.48,"h":53.1,"l":50.94,"c":50.94,"v":522},{"d":"2023-03-02","o":52.92,"h":52.92,"l":48.6,"c":50.58,"v":944},{"d":"2023-03-03","o":50.94,"h":51.12,"l":48.96,"c":49.68,"v":644},{"d":"2023-03-06","o":49.86,"h":51.48,"l":49.5,"c":49.68,"v":289},{"d":"2023-03-07","o":50.04,"h":50.22,"l":49.5,"c":50.22,"v":500},{"d":"2023-03-08","o":48.78,"h":50.76,"l":47.34,"c":48.96,"v":467},{"d":"2023-03-09","o":48.4,"h":49.14,"l":45.54,"c":48.24,"v":928},{"d":"2023-03-10","o":46.62,"h":48.6,"l":36.18,"c":42.12,"v":2967},{"d":"2023-03-13","o":50.76,"h":50.76,"l":41.04,"c":44.46,"v":839},{"d":"2023-03-14","o":43.02,"h":45.18,"l":40.86,"c":40.86,"v":700},{"d":"2023-03-15","o":43.56,"h":46.26,"l":41.04,"c":41.4,"v":683},{"d":"2023-03-16","o":41.22,"h":41.22,"l":38.52,"c":38.52,"v":900},{"d":"2023-03-17","o":39.24,"h":41.58,"l":38.52,"c":38.52,"v":700},{"d":"2023-03-20","o":39.42,"h":39.91,"l":36.9,"c":37.8,"v":1067},{"d":"2023-03-21","o":37.62,"h":38.7,"l":36.54,"c":37.69,"v":1072},{"d":"2023-03-22","o":39.65,"h":39.65,"l":37.08,"c":38.16,"v":1244},{"d":"2023-03-23","o":38.43,"h":38.43,"l":36.54,"c":38.03,"v":1000},{"d":"2023-03-24","o":38.05,"h":38.05,"l":36.2,"c":37.62,"v":344},{"d":"2023-03-27","o":37.08,"h":38.52,"l":37.08,"c":37.98,"v":117},{"d":"2023-03-28","o":37.98,"h":38.88,"l":37.08,"c":37.98,"v":2483},{"d":"2023-03-29","o":38.88,"h":38.88,"l":37.33,"c":38.52,"v":861},{"d":"2023-03-30","o":38.52,"h":39.6,"l":37.98,"c":38.7,"v":2317},{"d":"2023-03-31","o":37.44,"h":42.3,"l":37.44,"c":41.76,"v":1628},{"d":"2023-04-03","o":41.4,"h":45.18,"l":41.4,"c":44.75,"v":2750},{"d":"2023-04-04","o":45.54,"h":45.54,"l":42.39,"c":44.64,"v":772},{"d":"2023-04-05","o":45,"h":45.72,"l":43.27,"c":43.74,"v":450},{"d":"2023-04-06","o":42.12,"h":43.92,"l":40.5,"c":42.3,"v":1144},{"d":"2023-04-10","o":42.84,"h":44.1,"l":42.66,"c":43.02,"v":356},{"d":"2023-04-11","o":45.54,"h":48.06,"l":44.1,"c":47.34,"v":3689},{"d":"2023-04-12","o":48.24,"h":48.24,"l":45.02,"c":46.08,"v":794},{"d":"2023-04-13","o":46.3,"h":48.58,"l":46.3,"c":47.48,"v":761},{"d":"2023-04-14","o":46.44,"h":47.7,"l":45.72,"c":46.89,"v":678},{"d":"2023-04-17","o":47.16,"h":49.32,"l":46.44,"c":48.4,"v":2189},{"d":"2023-04-18","o":49.14,"h":49.32,"l":47.7,"c":49.14,"v":589},{"d":"2023-04-19","o":48.69,"h":51.3,"l":48.42,"c":49.21,"v":917},{"d":"2023-04-20","o":49.63,"h":52.2,"l":49.63,"c":51.48,"v":972},{"d":"2023-04-21","o":51.48,"h":51.97,"l":49.68,"c":50.06,"v":606},{"d":"2023-04-24","o":51.84,"h":51.84,"l":47.74,"c":48.42,"v":644},{"d":"2023-04-25","o":48.42,"h":48.42,"l":37.8,"c":37.89,"v":7222},{"d":"2023-04-26","o":38.7,"h":41.24,"l":36.54,"c":36.9,"v":3039},{"d":"2023-04-27","o":37.87,"h":38.34,"l":34.92,"c":35.1,"v":1600},{"d":"2023-04-28","o":34.92,"h":35.03,"l":25.02,"c":29.34,"v":9272},{"d":"2023-05-01","o":30.24,"h":30.42,"l":28.98,"c":29.52,"v":739},{"d":"2023-05-02","o":29.52,"h":30.24,"l":28.62,"c":28.62,"v":1611},{"d":"2023-05-03","o":28.8,"h":30.06,"l":28.8,"c":29.34,"v":289},{"d":"2023-05-04","o":29.16,"h":30.42,"l":28.98,"c":29.52,"v":533},{"d":"2023-05-05","o":30.53,"h":31.32,"l":29.34,"c":30.24,"v":811},{"d":"2023-05-08","o":30.24,"h":31.14,"l":30.24,"c":30.42,"v":172},{"d":"2023-05-09","o":31.5,"h":31.5,"l":29.88,"c":30.51,"v":561},{"d":"2023-05-10","o":30.42,"h":31.32,"l":30.11,"c":30.85,"v":467},{"d":"2023-05-11","o":30.24,"h":30.96,"l":29.88,"c":30.42,"v":244},{"d":"2023-05-12","o":30.24,"h":30.24,"l":29.88,"c":30.06,"v":206},{"d":"2023-05-15","o":30.96,"h":31.32,"l":30.42,"c":30.78,"v":444},{"d":"2023-05-16","o":30.78,"h":30.78,"l":30.24,"c":30.31,"v":217},{"d":"2023-05-17","o":31.14,"h":31.14,"l":30.78,"c":30.78,"v":367},{"d":"2023-05-18","o":31.14,"h":32.22,"l":30.87,"c":31.5,"v":439},{"d":"2023-05-19","o":31.77,"h":31.95,"l":31.77,"c":31.88,"v":156},{"d":"2023-05-22","o":32.4,"h":33.3,"l":32.13,"c":32.58,"v":694},{"d":"2023-05-23","o":33.3,"h":33.3,"l":31.86,"c":32.58,"v":917},{"d":"2023-05-24","o":32.94,"h":33.21,"l":31.5,"c":32.4,"v":622},{"d":"2023-05-25","o":32.13,"h":32.13,"l":29.52,"c":30.06,"v":872},{"d":"2023-05-26","o":30.06,"h":30.96,"l":29.88,"c":30.42,"v":883},{"d":"2023-05-30","o":30.78,"h":31.5,"l":30.78,"c":30.96,"v":200},{"d":"2023-05-31","o":31.14,"h":32.22,"l":31.14,"c":32.15,"v":350},{"d":"2023-06-01","o":32.22,"h":33.3,"l":31.59,"c":33.3,"v":228},{"d":"2023-06-02","o":33.66,"h":35.46,"l":33.12,"c":34.38,"v":983},{"d":"2023-06-05","o":35.1,"h":35.28,"l":33.17,"c":33.84,"v":550},{"d":"2023-06-06","o":34.42,"h":34.56,"l":34.2,"c":34.2,"v":111},{"d":"2023-06-07","o":34.92,"h":38.68,"l":34.92,"c":37.71,"v":1444},{"d":"2023-06-08","o":38.16,"h":38.16,"l":36,"c":36.72,"v":322},{"d":"2023-06-09","o":37.98,"h":37.98,"l":36,"c":36.18,"v":344},{"d":"2023-06-12","o":36.36,"h":37.71,"l":36,"c":36,"v":600},{"d":"2023-06-13","o":36.18,"h":37.26,"l":36.18,"c":36.54,"v":711},{"d":"2023-06-14","o":37.62,"h":38.16,"l":36.09,"c":36.18,"v":506},{"d":"2023-06-15","o":36,"h":36.54,"l":35.17,"c":36.36,"v":556},{"d":"2023-06-16","o":36,"h":36.72,"l":35.82,"c":36.72,"v":294},{"d":"2023-06-20","o":32.4,"h":36.67,"l":32.4,"c":35.64,"v":1289},{"d":"2023-06-21","o":34.74,"h":35.46,"l":34.02,"c":34.87,"v":544},{"d":"2023-06-22","o":34.02,"h":35.1,"l":33.66,"c":34.74,"v":889},{"d":"2023-06-23","o":34.92,"h":36.18,"l":34.15,"c":35.1,"v":806},{"d":"2023-06-26","o":35.82,"h":36.18,"l":35.1,"c":35.17,"v":717},{"d":"2023-06-27","o":35.82,"h":38.34,"l":33.84,"c":34.56,"v":5317},{"d":"2023-06-28","o":35.28,"h":35.28,"l":33.48,"c":34.56,"v":1133},{"d":"2023-06-29","o":35.28,"h":36.23,"l":34.92,"c":35.55,"v":256},{"d":"2023-06-30","o":35.46,"h":36.9,"l":34.74,"c":35.82,"v":394},{"d":"2023-07-03","o":35.1,"h":36.54,"l":35.1,"c":35.64,"v":600},{"d":"2023-07-05","o":35.64,"h":37.8,"l":34.38,"c":37.08,"v":994},{"d":"2023-07-06","o":36.63,"h":37.08,"l":36,"c":36,"v":317},{"d":"2023-07-07","o":35.64,"h":36.76,"l":35.64,"c":36.36,"v":261},{"d":"2023-07-10","o":35.82,"h":36.9,"l":35.82,"c":36.63,"v":939},{"d":"2023-07-11","o":36.65,"h":37.08,"l":36.18,"c":36.72,"v":222},{"d":"2023-07-12","o":36.81,"h":37.8,"l":36.27,"c":36.9,"v":711},{"d":"2023-07-13","o":36.18,"h":37.62,"l":36,"c":36.34,"v":828},{"d":"2023-07-14","o":36.36,"h":36.36,"l":34.83,"c":35.64,"v":511},{"d":"2023-07-17","o":36.54,"h":36.54,"l":34.56,"c":35.87,"v":1839},{"d":"2023-07-18","o":36.9,"h":36.9,"l":33.89,"c":34.2,"v":1006},{"d":"2023-07-19","o":35.82,"h":35.82,"l":33.48,"c":34.56,"v":933},{"d":"2023-07-20","o":34.02,"h":35.64,"l":33.88,"c":35.46,"v":522},{"d":"2023-07-21","o":34.38,"h":35.64,"l":33.66,"c":34.56,"v":772},{"d":"2023-07-24","o":35.28,"h":36.36,"l":33.98,"c":36,"v":1050},{"d":"2023-07-25","o":34.67,"h":36,"l":34.63,"c":35.1,"v":750},{"d":"2023-07-26","o":34.56,"h":35.64,"l":34.38,"c":34.92,"v":444},{"d":"2023-07-27","o":36,"h":36,"l":33.84,"c":35.46,"v":539},{"d":"2023-07-28","o":34.38,"h":36,"l":33.66,"c":34.74,"v":806},{"d":"2023-07-31","o":34.2,"h":35.82,"l":34.2,"c":34.74,"v":1083},{"d":"2023-08-01","o":34.74,"h":36,"l":34.74,"c":34.92,"v":739},{"d":"2023-08-02","o":34.74,"h":36.36,"l":34.74,"c":35.46,"v":517},{"d":"2023-08-03","o":34.74,"h":36.18,"l":34.74,"c":36,"v":322},{"d":"2023-08-04","o":35.28,"h":36.9,"l":35.1,"c":36.18,"v":933},{"d":"2023-08-07","o":35.46,"h":36.36,"l":34.56,"c":35.73,"v":589},{"d":"2023-08-08","o":34.56,"h":36.18,"l":34.56,"c":35.82,"v":456},{"d":"2023-08-09","o":35.1,"h":36.72,"l":35.1,"c":35.46,"v":400},{"d":"2023-08-10","o":34.38,"h":36,"l":34.38,"c":35.46,"v":611},{"d":"2023-08-11","o":35.19,"h":35.19,"l":33.48,"c":34.47,"v":783},{"d":"2023-08-14","o":35.1,"h":36.18,"l":33.66,"c":34.92,"v":522},{"d":"2023-08-15","o":34.38,"h":36.18,"l":34.38,"c":36.18,"v":511},{"d":"2023-08-16","o":35.55,"h":36.11,"l":35.46,"c":36,"v":283},{"d":"2023-08-17","o":35.46,"h":36,"l":34.38,"c":35.64,"v":239},{"d":"2023-08-18","o":34.56,"h":35.42,"l":34.2,"c":35.19,"v":250},{"d":"2023-08-21","o":34.69,"h":35.98,"l":34.2,"c":34.38,"v":533},{"d":"2023-08-22","o":35.1,"h":35.35,"l":34.38,"c":34.52,"v":250},{"d":"2023-08-23","o":35.46,"h":36,"l":34.92,"c":35.1,"v":417},{"d":"2023-08-24","o":35.64,"h":35.68,"l":33.84,"c":33.93,"v":206},{"d":"2023-08-25","o":34.61,"h":34.61,"l":33.48,"c":33.84,"v":361},{"d":"2023-08-28","o":33.48,"h":34.11,"l":33.48,"c":33.48,"v":200},{"d":"2023-08-29","o":33.48,"h":34.38,"l":33.03,"c":33.03,"v":211},{"d":"2023-08-30","o":34.2,"h":34.2,"l":32.94,"c":33.48,"v":333},{"d":"2023-08-31","o":33.3,"h":34.2,"l":33.3,"c":34.2,"v":694},{"d":"2023-09-01","o":33.3,"h":34.29,"l":33.3,"c":33.66,"v":333},{"d":"2023-09-05","o":33.75,"h":33.84,"l":33.3,"c":33.3,"v":133},{"d":"2023-09-06","o":33.3,"h":48.6,"l":32.94,"c":42.3,"v":150111},{"d":"2023-09-07","o":43.92,"h":53.64,"l":31.32,"c":32.74,"v":680722},{"d":"2023-09-08","o":32.4,"h":34.92,"l":30.6,"c":31.55,"v":25267},{"d":"2023-09-11","o":29.52,"h":30.6,"l":27.18,"c":30.42,"v":15883},{"d":"2023-09-12","o":27.9,"h":29.34,"l":27.9,"c":28.44,"v":3611},{"d":"2023-09-13","o":28.26,"h":28.8,"l":27.36,"c":27.72,"v":1850},{"d":"2023-09-14","o":27.36,"h":27.36,"l":25.2,"c":26.1,"v":4217},{"d":"2023-09-15","o":27,"h":27.54,"l":26.1,"c":27.54,"v":2406},{"d":"2023-09-18","o":27,"h":27,"l":26.1,"c":26.64,"v":1044},{"d":"2023-09-19","o":26.46,"h":27.9,"l":26.1,"c":27.18,"v":1006},{"d":"2023-09-20","o":26.64,"h":27.54,"l":26.28,"c":27.54,"v":700},{"d":"2023-09-21","o":26.82,"h":27,"l":26.46,"c":26.82,"v":1044},{"d":"2023-09-22","o":28.26,"h":28.26,"l":26.48,"c":27.72,"v":2422},{"d":"2023-09-25","o":27.18,"h":27.99,"l":26.82,"c":27.18,"v":1889},{"d":"2023-09-26","o":26.64,"h":28.44,"l":26.64,"c":27.54,"v":1233},{"d":"2023-09-27","o":26.46,"h":27.92,"l":26.46,"c":27.18,"v":967},{"d":"2023-09-28","o":26.64,"h":27.72,"l":26.46,"c":26.64,"v":944},{"d":"2023-09-29","o":26.46,"h":27,"l":26.14,"c":26.28,"v":972},{"d":"2023-10-02","o":26.28,"h":27.18,"l":26.1,"c":26.28,"v":850},{"d":"2023-10-03","o":26.1,"h":26.1,"l":24.5,"c":24.66,"v":1133},{"d":"2023-10-04","o":26.1,"h":26.1,"l":24.48,"c":25.2,"v":2033},{"d":"2023-10-05","o":24.68,"h":25.11,"l":24.48,"c":24.84,"v":528},{"d":"2023-10-06","o":24.12,"h":26.1,"l":24.12,"c":24.84,"v":450},{"d":"2023-10-09","o":24.48,"h":26.64,"l":24.48,"c":24.84,"v":367},{"d":"2023-10-10","o":24.66,"h":32.04,"l":24.66,"c":30.96,"v":13822},{"d":"2023-10-11","o":31.5,"h":31.5,"l":25.38,"c":27.18,"v":13839},{"d":"2023-10-12","o":26.82,"h":26.82,"l":24.48,"c":25.92,"v":4317},{"d":"2023-10-13","o":26.82,"h":26.82,"l":24.66,"c":25.74,"v":1944},{"d":"2023-10-16","o":26.01,"h":27,"l":25.2,"c":25.74,"v":2811},{"d":"2023-10-17","o":25.2,"h":26.73,"l":25.2,"c":25.56,"v":1861},{"d":"2023-10-18","o":26.64,"h":26.64,"l":25.38,"c":25.74,"v":867},{"d":"2023-10-19","o":26.28,"h":26.46,"l":25.02,"c":26.1,"v":994},{"d":"2023-10-20","o":26.1,"h":26.28,"l":25.31,"c":25.72,"v":1244},{"d":"2023-10-23","o":26.82,"h":26.82,"l":24.84,"c":26.23,"v":1144},{"d":"2023-10-24","o":26.62,"h":26.64,"l":25.2,"c":25.74,"v":917},{"d":"2023-10-25","o":25.38,"h":25.92,"l":25.02,"c":25.74,"v":1061},{"d":"2023-10-26","o":25.2,"h":25.74,"l":24.66,"c":25.54,"v":800},{"d":"2023-10-27","o":26.1,"h":26.28,"l":24.52,"c":24.7,"v":583},{"d":"2023-10-30","o":25.2,"h":25.2,"l":21.24,"c":23.04,"v":1661},{"d":"2023-10-31","o":23.4,"h":25.02,"l":20.88,"c":22.23,"v":2483},{"d":"2023-11-01","o":21.96,"h":22.14,"l":21.24,"c":22.14,"v":789},{"d":"2023-11-02","o":22.5,"h":22.86,"l":21.6,"c":22.68,"v":1406},{"d":"2023-11-03","o":23.04,"h":25.38,"l":23.04,"c":23.94,"v":1094},{"d":"2023-11-06","o":24.3,"h":25.2,"l":24.3,"c":24.84,"v":250},{"d":"2023-11-07","o":24.84,"h":25.74,"l":24.84,"c":25.02,"v":433},{"d":"2023-11-08","o":25.02,"h":27,"l":25.02,"c":25.92,"v":1494},{"d":"2023-11-09","o":26.82,"h":26.82,"l":22.32,"c":23.76,"v":3678},{"d":"2023-11-10","o":22.32,"h":23.4,"l":22.32,"c":22.86,"v":500},{"d":"2023-11-13","o":22.32,"h":22.95,"l":22.14,"c":22.86,"v":1517},{"d":"2023-11-14","o":22.32,"h":24.3,"l":22.14,"c":23.58,"v":1339},{"d":"2023-11-15","o":22.5,"h":23.76,"l":22.14,"c":23.22,"v":2056},{"d":"2023-11-16","o":22.68,"h":23.22,"l":21.78,"c":22.01,"v":1072},{"d":"2023-11-17","o":22.5,"h":22.5,"l":20.88,"c":21.24,"v":1006},{"d":"2023-11-20","o":21.24,"h":22.68,"l":20.7,"c":22.68,"v":711},{"d":"2023-11-21","o":22.14,"h":22.5,"l":21.42,"c":22.14,"v":389},{"d":"2023-11-22","o":21.6,"h":22.48,"l":21.06,"c":21.89,"v":1400},{"d":"2023-11-24","o":22.14,"h":23.11,"l":22.14,"c":23.04,"v":344},{"d":"2023-11-27","o":23.22,"h":24.3,"l":22.86,"c":23.76,"v":1856},{"d":"2023-11-28","o":23.71,"h":23.71,"l":21.96,"c":22.14,"v":506},{"d":"2023-11-29","o":23.13,"h":25.2,"l":23.13,"c":24.71,"v":1228},{"d":"2023-11-30","o":26.28,"h":26.28,"l":24.3,"c":24.84,"v":867},{"d":"2023-12-01","o":24.48,"h":26.28,"l":24.48,"c":25.83,"v":761},{"d":"2023-12-04","o":25.38,"h":26.28,"l":25.09,"c":25.56,"v":1094},{"d":"2023-12-05","o":25.38,"h":27.54,"l":25.2,"c":26.64,"v":1228},{"d":"2023-12-06","o":25.79,"h":26.64,"l":24.84,"c":26.1,"v":572},{"d":"2023-12-07","o":25.02,"h":26.1,"l":24.66,"c":25.2,"v":539},{"d":"2023-12-08","o":25.2,"h":25.43,"l":23.94,"c":25.2,"v":967},{"d":"2023-12-11","o":24.66,"h":25.92,"l":24.3,"c":25.56,"v":1039},{"d":"2023-12-12","o":24.84,"h":26.82,"l":24.84,"c":25.2,"v":1228},{"d":"2023-12-13","o":25.2,"h":25.2,"l":23.58,"c":25.2,"v":1517},{"d":"2023-12-14","o":23.94,"h":25.2,"l":23.94,"c":24.66,"v":711},{"d":"2023-12-15","o":24.48,"h":25.72,"l":24.3,"c":24.3,"v":983},{"d":"2023-12-18","o":24.17,"h":24.17,"l":23.58,"c":24.12,"v":556},{"d":"2023-12-19","o":23.58,"h":25.38,"l":23.4,"c":24.3,"v":478},{"d":"2023-12-20","o":24.3,"h":25.2,"l":23.4,"c":23.4,"v":861},{"d":"2023-12-21","o":23.58,"h":24.95,"l":23.4,"c":24.84,"v":372},{"d":"2023-12-22","o":23.76,"h":25.2,"l":23.76,"c":24.3,"v":811},{"d":"2023-12-26","o":24.12,"h":24.12,"l":23.04,"c":24.12,"v":1206},{"d":"2023-12-27","o":23.22,"h":25.02,"l":23.22,"c":24.12,"v":1300},{"d":"2023-12-28","o":24.12,"h":25.74,"l":24.12,"c":25.25,"v":1556},{"d":"2023-12-29","o":25.2,"h":25.92,"l":24.48,"c":25.2,"v":778},{"d":"2024-01-02","o":25.2,"h":26.82,"l":24.48,"c":24.84,"v":1100},{"d":"2024-01-03","o":25.56,"h":25.74,"l":24.84,"c":25.02,"v":456},{"d":"2024-01-04","o":28.08,"h":28.08,"l":25.56,"c":25.92,"v":950},{"d":"2024-01-05","o":26.46,"h":27.54,"l":25.56,"c":26.82,"v":1500},{"d":"2024-01-08","o":27.65,"h":27.65,"l":25.74,"c":26.64,"v":961},{"d":"2024-01-09","o":26.28,"h":26.89,"l":25.42,"c":25.92,"v":956},{"d":"2024-01-10","o":26.1,"h":26.39,"l":25.2,"c":26.28,"v":1122},{"d":"2024-01-11","o":26.64,"h":26.64,"l":25.2,"c":26.28,"v":844},{"d":"2024-01-12","o":26.19,"h":26.57,"l":25.56,"c":26.28,"v":528},{"d":"2024-01-16","o":26.64,"h":27.72,"l":25.74,"c":27.36,"v":3383},{"d":"2024-01-17","o":27.9,"h":28.01,"l":26.73,"c":27,"v":633},{"d":"2024-01-18","o":27.54,"h":27.54,"l":25.47,"c":25.56,"v":1222},{"d":"2024-01-19","o":25.92,"h":26.28,"l":24.48,"c":25.74,"v":1600},{"d":"2024-01-22","o":25.74,"h":26.28,"l":24.84,"c":25.02,"v":844},{"d":"2024-01-23","o":25.02,"h":25.92,"l":24.66,"c":24.84,"v":483},{"d":"2024-01-24","o":25.02,"h":26.1,"l":24.48,"c":24.48,"v":1078},{"d":"2024-01-25","o":25.06,"h":25.56,"l":24.48,"c":24.66,"v":267},{"d":"2024-01-26","o":24.66,"h":26.28,"l":24.66,"c":26.28,"v":189},{"d":"2024-01-29","o":25.92,"h":26.1,"l":25.2,"c":25.56,"v":339},{"d":"2024-01-30","o":24.84,"h":25.38,"l":24.66,"c":24.84,"v":206},{"d":"2024-01-31","o":24.66,"h":25.56,"l":24.57,"c":25.2,"v":572},{"d":"2024-02-01","o":24.95,"h":25.72,"l":24.12,"c":24.48,"v":1306},{"d":"2024-02-02","o":24.84,"h":25.2,"l":24.32,"c":24.66,"v":728},{"d":"2024-02-05","o":24.12,"h":25.2,"l":23.76,"c":25.2,"v":533},{"d":"2024-02-06","o":25.33,"h":25.38,"l":24.48,"c":25.2,"v":289},{"d":"2024-02-07","o":24.84,"h":25.29,"l":24.84,"c":25.16,"v":161},{"d":"2024-02-08","o":25.02,"h":25.92,"l":25.02,"c":25.38,"v":1483},{"d":"2024-02-09","o":25.02,"h":26.01,"l":25.02,"c":25.92,"v":267},{"d":"2024-02-12","o":25.38,"h":27.9,"l":25.38,"c":27.18,"v":2261},{"d":"2024-02-13","o":27,"h":27,"l":26.1,"c":26.64,"v":400},{"d":"2024-02-14","o":27.36,"h":31.5,"l":27.36,"c":29.34,"v":4272},{"d":"2024-02-15","o":27.9,"h":31.14,"l":27.9,"c":31.14,"v":1689},{"d":"2024-02-16","o":31.01,"h":31.01,"l":29.52,"c":30.06,"v":450},{"d":"2024-02-20","o":29.7,"h":30.06,"l":28.69,"c":29.88,"v":294},{"d":"2024-02-21","o":29.52,"h":29.7,"l":28.76,"c":29.16,"v":806},{"d":"2024-02-22","o":29.12,"h":30.94,"l":29.12,"c":30.24,"v":2861},{"d":"2024-02-23","o":30.06,"h":30.06,"l":27.9,"c":27.9,"v":967},{"d":"2024-02-26","o":27,"h":29.79,"l":27,"c":27.18,"v":1517},{"d":"2024-02-27","o":27,"h":29.52,"l":27,"c":27.9,"v":506},{"d":"2024-02-28","o":27.9,"h":29.45,"l":27.9,"c":27.9,"v":372},{"d":"2024-02-29","o":27.36,"h":28.98,"l":27.36,"c":27.72,"v":356},{"d":"2024-03-01","o":27.4,"h":27.54,"l":26.1,"c":27.11,"v":1272},{"d":"2024-03-04","o":27.81,"h":27.81,"l":26.28,"c":26.82,"v":478},{"d":"2024-03-05","o":27,"h":27.7,"l":26.28,"c":26.46,"v":344},{"d":"2024-03-06","o":26.46,"h":27,"l":26.1,"c":26.73,"v":367},{"d":"2024-03-07","o":26.1,"h":26.64,"l":25.2,"c":25.63,"v":683},{"d":"2024-03-08","o":26.46,"h":27.54,"l":26.1,"c":26.91,"v":283},{"d":"2024-03-11","o":26.82,"h":27,"l":26.82,"c":26.82,"v":144},{"d":"2024-03-12","o":27.36,"h":29.11,"l":26.35,"c":27.45,"v":639},{"d":"2024-03-13","o":27.09,"h":27.09,"l":26.1,"c":26.46,"v":933},{"d":"2024-03-14","o":27,"h":27.54,"l":25.92,"c":27,"v":1489},{"d":"2024-03-15","o":27.54,"h":27.54,"l":25.92,"c":25.92,"v":883},{"d":"2024-03-18","o":26.28,"h":27.4,"l":25.74,"c":26.46,"v":1094},{"d":"2024-03-19","o":25.92,"h":27.23,"l":25.74,"c":27,"v":356},{"d":"2024-03-20","o":27,"h":30.6,"l":25.74,"c":26.46,"v":6139},{"d":"2024-03-21","o":26.1,"h":27.61,"l":26.1,"c":27,"v":1294},{"d":"2024-03-22","o":26.32,"h":27.36,"l":26.32,"c":27.36,"v":222},{"d":"2024-03-25","o":26.1,"h":27.36,"l":26.1,"c":27.11,"v":300},{"d":"2024-03-26","o":25.38,"h":26.64,"l":25.38,"c":25.92,"v":1583},{"d":"2024-03-27","o":26.59,"h":26.82,"l":25.92,"c":26.46,"v":611},{"d":"2024-03-28","o":27.18,"h":27.54,"l":26.46,"c":26.64,"v":894},{"d":"2024-04-01","o":27.18,"h":27.54,"l":27,"c":27.43,"v":433},{"d":"2024-04-02","o":27.72,"h":27.72,"l":26.39,"c":27,"v":294},{"d":"2024-04-03","o":26.82,"h":27.54,"l":26.82,"c":27.36,"v":278},{"d":"2024-04-04","o":27.54,"h":27.9,"l":27.05,"c":27.56,"v":378},{"d":"2024-04-05","o":26.46,"h":28.35,"l":26.46,"c":27.88,"v":300},{"d":"2024-04-08","o":27.54,"h":28.26,"l":27.54,"c":28.26,"v":178},{"d":"2024-04-09","o":27.72,"h":28.8,"l":27.72,"c":28.44,"v":311},{"d":"2024-04-10","o":28.39,"h":28.39,"l":28.39,"c":28.39,"v":106},{"d":"2024-04-11","o":26.82,"h":28.42,"l":26.82,"c":28.42,"v":417},{"d":"2024-04-12","o":27.9,"h":28.26,"l":27.18,"c":27.45,"v":511},{"d":"2024-04-15","o":27.18,"h":27.18,"l":25.81,"c":25.81,"v":294},{"d":"2024-04-16","o":26.1,"h":26.64,"l":25.74,"c":26.1,"v":167},{"d":"2024-04-17","o":26.28,"h":26.28,"l":23.22,"c":23.67,"v":2550},{"d":"2024-04-18","o":23.58,"h":24.39,"l":22.5,"c":23.04,"v":789},{"d":"2024-04-19","o":23.4,"h":25.02,"l":23.11,"c":23.67,"v":339},{"d":"2024-04-22","o":24.84,"h":24.84,"l":23.22,"c":23.4,"v":200},{"d":"2024-04-23","o":23.58,"h":24.12,"l":22.68,"c":23.58,"v":883},{"d":"2024-04-24","o":23.58,"h":24.16,"l":23.04,"c":24.16,"v":300},{"d":"2024-04-25","o":23.4,"h":24.55,"l":23.4,"c":24.12,"v":294},{"d":"2024-04-26","o":24.48,"h":24.48,"l":23.6,"c":24.12,"v":317},{"d":"2024-04-29","o":24.12,"h":24.66,"l":23.58,"c":23.94,"v":322},{"d":"2024-04-30","o":23.76,"h":24.77,"l":23.04,"c":24.77,"v":672},{"d":"2024-05-01","o":25.02,"h":25.02,"l":22.68,"c":23.4,"v":717},{"d":"2024-05-02","o":25.02,"h":25.02,"l":24.3,"c":24.84,"v":250},{"d":"2024-05-03","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":283},{"d":"2024-05-06","o":24.3,"h":25.25,"l":23.67,"c":23.76,"v":700},{"d":"2024-05-07","o":23.4,"h":24.3,"l":23.04,"c":23.22,"v":372},{"d":"2024-05-08","o":23.31,"h":24.68,"l":23.22,"c":23.87,"v":467},{"d":"2024-05-09","o":25.02,"h":25.02,"l":23.94,"c":25.02,"v":144},{"d":"2024-05-10","o":25,"h":25.02,"l":23.26,"c":24.12,"v":1733},{"d":"2024-05-13","o":24.3,"h":25.02,"l":22.86,"c":23.4,"v":1700},{"d":"2024-05-14","o":24.05,"h":24.84,"l":23.76,"c":23.96,"v":672},{"d":"2024-05-15","o":24.48,"h":24.84,"l":23.76,"c":23.76,"v":450},{"d":"2024-05-16","o":23.76,"h":24.48,"l":23.76,"c":24.48,"v":111},{"d":"2024-05-17","o":23.94,"h":26.1,"l":23.94,"c":25.56,"v":1422},{"d":"2024-05-20","o":25.92,"h":28.44,"l":25.92,"c":27.72,"v":3244},{"d":"2024-05-21","o":27.18,"h":27.9,"l":26.55,"c":27.45,"v":839},{"d":"2024-05-22","o":26.95,"h":27.45,"l":26.95,"c":27.45,"v":506},{"d":"2024-05-23","o":27,"h":28.62,"l":24.84,"c":27.18,"v":2306},{"d":"2024-05-24","o":26.6,"h":26.6,"l":25.74,"c":25.92,"v":350},{"d":"2024-05-28","o":25.92,"h":25.92,"l":24.3,"c":24.66,"v":933},{"d":"2024-05-29","o":24.3,"h":25.2,"l":24.3,"c":25.2,"v":594},{"d":"2024-05-30","o":24.48,"h":25.92,"l":23.76,"c":23.76,"v":556},{"d":"2024-05-31","o":25.2,"h":25.56,"l":24.48,"c":24.66,"v":550},{"d":"2024-06-03","o":24.3,"h":25.34,"l":24.3,"c":25.02,"v":178},{"d":"2024-06-04","o":25.56,"h":25.58,"l":24.39,"c":25.11,"v":1200},{"d":"2024-06-05","o":24.84,"h":25.92,"l":24.44,"c":25.92,"v":533},{"d":"2024-06-06","o":24.44,"h":25.74,"l":24.44,"c":25.74,"v":311},{"d":"2024-06-07","o":24.48,"h":25.38,"l":24.3,"c":25.16,"v":222},{"d":"2024-06-10","o":24.84,"h":24.95,"l":24.12,"c":24.57,"v":350},{"d":"2024-06-11","o":24.25,"h":25.2,"l":24.25,"c":24.75,"v":333},{"d":"2024-06-12","o":24.12,"h":24.97,"l":23.76,"c":23.94,"v":378},{"d":"2024-06-13","o":23.76,"h":25.02,"l":23.76,"c":23.94,"v":178},{"d":"2024-06-14","o":24.84,"h":24.84,"l":23.76,"c":24.66,"v":194},{"d":"2024-06-17","o":24.48,"h":24.48,"l":23.76,"c":23.85,"v":333},{"d":"2024-06-18","o":22.68,"h":23.22,"l":22.5,"c":22.5,"v":1444},{"d":"2024-06-20","o":22.5,"h":23.22,"l":22.5,"c":22.68,"v":239},{"d":"2024-06-21","o":23.4,"h":23.4,"l":21.24,"c":23.22,"v":1228},{"d":"2024-06-24","o":22.86,"h":23.04,"l":21.98,"c":22.59,"v":767},{"d":"2024-06-25","o":22.77,"h":24.84,"l":22.5,"c":24.84,"v":806},{"d":"2024-06-26","o":23.94,"h":24.84,"l":23.94,"c":24.23,"v":294},{"d":"2024-06-27","o":24.3,"h":24.3,"l":23.4,"c":23.45,"v":217},{"d":"2024-06-28","o":24.12,"h":25.38,"l":24.12,"c":24.12,"v":1683},{"d":"2024-07-01","o":23.76,"h":24.32,"l":23.67,"c":24.3,"v":217},{"d":"2024-07-02","o":24.48,"h":24.66,"l":23.4,"c":23.76,"v":1189},{"d":"2024-07-03","o":23.96,"h":24.66,"l":23.96,"c":24.48,"v":89},{"d":"2024-07-05","o":24.12,"h":24.48,"l":23.58,"c":24.03,"v":339},{"d":"2024-07-08","o":23.85,"h":23.94,"l":23.76,"c":23.76,"v":256},{"d":"2024-07-09","o":23.4,"h":23.94,"l":23.4,"c":23.85,"v":183},{"d":"2024-07-10","o":23.4,"h":23.76,"l":23.13,"c":23.58,"v":722},{"d":"2024-07-11","o":23.04,"h":24.21,"l":22.68,"c":22.86,"v":950},{"d":"2024-07-12","o":22.86,"h":23.76,"l":22.86,"c":23.31,"v":356},{"d":"2024-07-15","o":24.12,"h":27.9,"l":23.22,"c":23.94,"v":228639},{"d":"2024-07-16","o":22.14,"h":26.1,"l":22.14,"c":23.94,"v":14344},{"d":"2024-07-17","o":24.66,"h":25.02,"l":22.41,"c":22.5,"v":5161},{"d":"2024-07-18","o":23.4,"h":25.92,"l":23.22,"c":24.3,"v":6200},{"d":"2024-07-19","o":24.98,"h":26.1,"l":23.94,"c":26.1,"v":906},{"d":"2024-07-22","o":24.66,"h":25.74,"l":24.48,"c":25.02,"v":944},{"d":"2024-07-23","o":25.2,"h":25.92,"l":24.48,"c":25.02,"v":778},{"d":"2024-07-24","o":24.84,"h":25.49,"l":24.32,"c":24.84,"v":1378},{"d":"2024-07-25","o":24.66,"h":25.74,"l":24.3,"c":25.02,"v":722},{"d":"2024-07-26","o":24.68,"h":24.68,"l":24.3,"c":24.32,"v":194},{"d":"2024-07-29","o":25.02,"h":25.2,"l":22.86,"c":23.4,"v":878},{"d":"2024-07-30","o":24.12,"h":24.66,"l":23.76,"c":24.48,"v":922},{"d":"2024-07-31","o":23.89,"h":24.3,"l":23.58,"c":24.3,"v":144},{"d":"2024-08-01","o":24.16,"h":24.84,"l":23.85,"c":24.3,"v":306},{"d":"2024-08-02","o":24.3,"h":24.3,"l":23.4,"c":24.12,"v":361},{"d":"2024-08-05","o":23.04,"h":23.58,"l":22.68,"c":22.86,"v":528},{"d":"2024-08-06","o":23.04,"h":24.3,"l":23.04,"c":24.12,"v":278},{"d":"2024-08-07","o":23.94,"h":24.12,"l":23.4,"c":23.94,"v":406},{"d":"2024-08-08","o":23.4,"h":23.94,"l":22.68,"c":23.58,"v":767},{"d":"2024-08-09","o":23.94,"h":23.94,"l":22.68,"c":22.86,"v":722},{"d":"2024-08-12","o":22.68,"h":23.04,"l":22.5,"c":22.77,"v":156},{"d":"2024-08-13","o":22.68,"h":23.4,"l":22.68,"c":23.4,"v":67},{"d":"2024-08-14","o":23.22,"h":23.94,"l":22.86,"c":23.76,"v":411},{"d":"2024-08-15","o":23.04,"h":24.12,"l":22.99,"c":24.12,"v":289},{"d":"2024-08-16","o":23.4,"h":23.47,"l":22.86,"c":23.38,"v":194},{"d":"2024-08-19","o":22.93,"h":23.71,"l":22.68,"c":23.4,"v":750},{"d":"2024-08-20","o":23.67,"h":23.94,"l":22.68,"c":23.58,"v":211},{"d":"2024-08-21","o":22.86,"h":24.12,"l":22.68,"c":24.12,"v":506},{"d":"2024-08-22","o":22.86,"h":24.12,"l":22.5,"c":22.5,"v":1700},{"d":"2024-08-23","o":22.32,"h":23.49,"l":22.32,"c":23.04,"v":133},{"d":"2024-08-26","o":22.5,"h":23.58,"l":22.41,"c":23.04,"v":294},{"d":"2024-08-27","o":22.5,"h":23.22,"l":22.5,"c":23.22,"v":78},{"d":"2024-08-28","o":22.32,"h":23.58,"l":22.32,"c":22.5,"v":361},{"d":"2024-08-29","o":22.5,"h":23.58,"l":22.5,"c":23.58,"v":567},{"d":"2024-08-30","o":22.86,"h":23.58,"l":22.68,"c":23.4,"v":200},{"d":"2024-09-03","o":22.68,"h":23.06,"l":22.32,"c":23.04,"v":506},{"d":"2024-09-04","o":22.14,"h":22.68,"l":21.6,"c":22.14,"v":517},{"d":"2024-09-05","o":21.65,"h":22.86,"l":21.65,"c":22.86,"v":378},{"d":"2024-09-06","o":22.09,"h":22.09,"l":21.6,"c":21.6,"v":100},{"d":"2024-09-09","o":21.6,"h":22.68,"l":21.24,"c":22.68,"v":389},{"d":"2024-09-10","o":21.24,"h":22.48,"l":18,"c":20.41,"v":717},{"d":"2024-09-11","o":20.34,"h":21.42,"l":20.34,"c":21.42,"v":456},{"d":"2024-09-12","o":20.7,"h":21.6,"l":20.7,"c":20.88,"v":72},{"d":"2024-09-13","o":21.69,"h":22.14,"l":21.24,"c":21.24,"v":78},{"d":"2024-09-16","o":21.06,"h":22.05,"l":20.7,"c":21.96,"v":272},{"d":"2024-09-17","o":21.78,"h":22.14,"l":20.92,"c":21.6,"v":183},{"d":"2024-09-18","o":21.06,"h":21.6,"l":19.8,"c":19.8,"v":644},{"d":"2024-09-19","o":19.98,"h":20.34,"l":19.62,"c":20.27,"v":794},{"d":"2024-09-20","o":20.34,"h":20.7,"l":19.08,"c":19.08,"v":728},{"d":"2024-09-23","o":19.46,"h":21.06,"l":19.44,"c":19.62,"v":522},{"d":"2024-09-24","o":20.88,"h":20.88,"l":20.03,"c":20.34,"v":272},{"d":"2024-09-25","o":19.62,"h":20.52,"l":19.62,"c":19.62,"v":144},{"d":"2024-09-26","o":20.16,"h":20.77,"l":19.26,"c":19.44,"v":617},{"d":"2024-09-27","o":19.62,"h":20.25,"l":19.62,"c":19.62,"v":139},{"d":"2024-09-30","o":20.7,"h":20.7,"l":19.44,"c":20.16,"v":394},{"d":"2024-10-01","o":19.62,"h":20.84,"l":19.62,"c":19.8,"v":206},{"d":"2024-10-02","o":19.62,"h":20.16,"l":19.62,"c":19.8,"v":117},{"d":"2024-10-03","o":19.82,"h":20.14,"l":19.8,"c":20.14,"v":172},{"d":"2024-10-04","o":19.89,"h":20.16,"l":19.8,"c":20.07,"v":94},{"d":"2024-10-07","o":20.52,"h":20.88,"l":20.25,"c":20.25,"v":583},{"d":"2024-10-08","o":20.34,"h":20.34,"l":19.8,"c":20.16,"v":344},{"d":"2024-10-09","o":19.44,"h":20.7,"l":19.44,"c":20.07,"v":433},{"d":"2024-10-10","o":19.8,"h":19.8,"l":19.49,"c":19.62,"v":111},{"d":"2024-10-11","o":19.87,"h":20.2,"l":19.78,"c":19.98,"v":450},{"d":"2024-10-14","o":20.16,"h":20.34,"l":19.26,"c":19.44,"v":644},{"d":"2024-10-15","o":20.16,"h":20.16,"l":19.8,"c":19.8,"v":344},{"d":"2024-10-16","o":20.07,"h":23.4,"l":19.8,"c":23.22,"v":6989},{"d":"2024-10-17","o":22.95,"h":22.95,"l":21.42,"c":21.42,"v":917},{"d":"2024-10-18","o":21.78,"h":21.78,"l":20.7,"c":20.7,"v":178},{"d":"2024-10-21","o":21.6,"h":22.32,"l":21.56,"c":22.32,"v":256},{"d":"2024-10-22","o":22.5,"h":22.5,"l":21.6,"c":21.96,"v":272},{"d":"2024-10-23","o":21.96,"h":22.45,"l":21.69,"c":21.69,"v":250},{"d":"2024-10-24","o":21.42,"h":21.55,"l":20.75,"c":20.88,"v":756},{"d":"2024-10-25","o":20.88,"h":21.28,"l":20.7,"c":21.06,"v":106},{"d":"2024-10-28","o":21.6,"h":21.83,"l":20.52,"c":20.52,"v":467},{"d":"2024-10-29","o":20.7,"h":22.14,"l":20.7,"c":20.7,"v":494},{"d":"2024-10-30","o":21.06,"h":21.42,"l":20.52,"c":21.24,"v":544},{"d":"2024-10-31","o":21.24,"h":22.14,"l":20.7,"c":20.77,"v":994},{"d":"2024-11-01","o":20.88,"h":21.13,"l":20.34,"c":20.7,"v":389},{"d":"2024-11-04","o":20.52,"h":20.52,"l":19.8,"c":20.52,"v":472},{"d":"2024-11-05","o":21.6,"h":23.04,"l":20.7,"c":22.5,"v":4650},{"d":"2024-11-06","o":22.32,"h":22.86,"l":21.42,"c":21.96,"v":1250},{"d":"2024-11-07","o":21.78,"h":22.68,"l":20.7,"c":21.78,"v":1361},{"d":"2024-11-08","o":21.78,"h":22.5,"l":20.7,"c":20.7,"v":1806},{"d":"2024-11-11","o":19.98,"h":22.27,"l":19.98,"c":22.27,"v":394},{"d":"2024-11-12","o":21.96,"h":21.96,"l":20.16,"c":21.06,"v":694},{"d":"2024-11-13","o":20.34,"h":21.06,"l":18.9,"c":19.8,"v":2189},{"d":"2024-11-14","o":19.8,"h":19.8,"l":18.72,"c":19.44,"v":817},{"d":"2024-11-15","o":19.62,"h":20.05,"l":18.36,"c":18.72,"v":333},{"d":"2024-11-18","o":18.72,"h":23.76,"l":18.72,"c":21.96,"v":12267},{"d":"2024-11-19","o":21.6,"h":21.6,"l":19.44,"c":19.98,"v":2256},{"d":"2024-11-20","o":20.16,"h":21.24,"l":20.16,"c":20.7,"v":1211},{"d":"2024-11-21","o":20.7,"h":21.06,"l":20.34,"c":20.34,"v":1033},{"d":"2024-11-22","o":20.75,"h":20.75,"l":19.98,"c":19.98,"v":856},{"d":"2024-11-25","o":19.8,"h":20.34,"l":19.08,"c":19.98,"v":1333},{"d":"2024-11-26","o":19.98,"h":20.16,"l":19.8,"c":19.8,"v":461},{"d":"2024-11-27","o":19.26,"h":20.16,"l":18.36,"c":18.54,"v":2839},{"d":"2024-11-29","o":18.95,"h":18.95,"l":18.47,"c":18.9,"v":1517},{"d":"2024-12-02","o":19.44,"h":19.44,"l":18.72,"c":19.26,"v":972},{"d":"2024-12-03","o":19.44,"h":19.71,"l":18.56,"c":19.44,"v":1356},{"d":"2024-12-04","o":19.98,"h":20.86,"l":18.63,"c":19.8,"v":2661},{"d":"2024-12-05","o":19.08,"h":22.5,"l":18.9,"c":20.88,"v":6817},{"d":"2024-12-06","o":20.7,"h":22.93,"l":19.98,"c":22.07,"v":3833},{"d":"2024-12-09","o":21.42,"h":22.37,"l":18.18,"c":20.88,"v":12239},{"d":"2024-12-10","o":20.52,"h":20.7,"l":19.44,"c":19.98,"v":2794},{"d":"2024-12-11","o":20.16,"h":20.68,"l":18.9,"c":19.8,"v":1289},{"d":"2024-12-12","o":19.8,"h":20.2,"l":19.1,"c":19.8,"v":728},{"d":"2024-12-13","o":19.26,"h":20.7,"l":19.26,"c":19.98,"v":1089},{"d":"2024-12-16","o":19.62,"h":20.52,"l":19.01,"c":19.08,"v":1778},{"d":"2024-12-17","o":18.9,"h":19.44,"l":18.36,"c":18.36,"v":1667},{"d":"2024-12-18","o":18.54,"h":18.9,"l":16.92,"c":17.28,"v":2583},{"d":"2024-12-19","o":17.28,"h":17.28,"l":16.42,"c":17.03,"v":1150},{"d":"2024-12-20","o":16.92,"h":17.1,"l":16.38,"c":17.06,"v":1961},{"d":"2024-12-23","o":17.82,"h":17.82,"l":16.74,"c":17.28,"v":1178},{"d":"2024-12-24","o":17.03,"h":17.64,"l":17.03,"c":17.46,"v":106},{"d":"2024-12-26","o":17.46,"h":19.08,"l":17.46,"c":18.83,"v":2117},{"d":"2024-12-27","o":18.9,"h":19.46,"l":18.18,"c":19.08,"v":1917},{"d":"2024-12-30","o":19.62,"h":19.62,"l":18.9,"c":18.9,"v":844},{"d":"2024-12-31","o":19.26,"h":19.42,"l":18.92,"c":19.08,"v":1167},{"d":"2025-01-02","o":19.08,"h":20.16,"l":18.85,"c":19.62,"v":2078},{"d":"2025-01-03","o":19.8,"h":20.25,"l":19.26,"c":19.62,"v":1322},{"d":"2025-01-06","o":19.8,"h":20.7,"l":19.8,"c":20.52,"v":2139},{"d":"2025-01-07","o":20.36,"h":21.78,"l":20.34,"c":20.75,"v":1978},{"d":"2025-01-08","o":20.52,"h":21.06,"l":19.64,"c":21.06,"v":2133},{"d":"2025-01-10","o":20.7,"h":20.88,"l":19.8,"c":20.88,"v":1117},{"d":"2025-01-13","o":20.7,"h":21.24,"l":19.84,"c":20.7,"v":3506},{"d":"2025-01-14","o":20.34,"h":21.42,"l":20.34,"c":20.52,"v":1433},{"d":"2025-01-15","o":20.52,"h":21.24,"l":20.34,"c":20.88,"v":1606},{"d":"2025-01-16","o":21.24,"h":21.24,"l":20.36,"c":20.52,"v":894},{"d":"2025-01-17","o":21.78,"h":21.78,"l":20.16,"c":20.7,"v":856},{"d":"2025-01-21","o":21.42,"h":21.67,"l":21.06,"c":21.24,"v":672},{"d":"2025-01-22","o":21.42,"h":21.78,"l":21.42,"c":21.6,"v":761},{"d":"2025-01-23","o":21.78,"h":22.03,"l":20.7,"c":20.95,"v":550},{"d":"2025-01-24","o":20.7,"h":21.6,"l":20.7,"c":21.24,"v":683},{"d":"2025-01-27","o":20.7,"h":21.6,"l":20.7,"c":21.6,"v":278},{"d":"2025-01-28","o":21.47,"h":21.51,"l":21.42,"c":21.42,"v":67},{"d":"2025-01-29","o":21.78,"h":22.21,"l":20.88,"c":21.24,"v":272},{"d":"2025-01-30","o":20.88,"h":21.42,"l":20.88,"c":21.06,"v":478},{"d":"2025-01-31","o":21.24,"h":21.78,"l":21.24,"c":21.6,"v":361},{"d":"2025-02-03","o":21.6,"h":21.94,"l":20.7,"c":21.24,"v":450},{"d":"2025-02-04","o":21.06,"h":21.6,"l":21.06,"c":21.06,"v":289},{"d":"2025-02-05","o":21.56,"h":25.2,"l":21.33,"c":25.2,"v":6683},{"d":"2025-02-06","o":25.2,"h":27.9,"l":24.84,"c":24.84,"v":8117},{"d":"2025-02-07","o":25.16,"h":25.16,"l":23.42,"c":23.94,"v":1972},{"d":"2025-02-10","o":23.44,"h":24.7,"l":23.4,"c":24.3,"v":1339},{"d":"2025-02-11","o":24.66,"h":26.28,"l":24.48,"c":25.11,"v":2133},{"d":"2025-02-12","o":24.57,"h":25.81,"l":24.57,"c":24.66,"v":878},{"d":"2025-02-13","o":26.1,"h":26.1,"l":24.66,"c":25.02,"v":978},{"d":"2025-02-14","o":24.48,"h":24.84,"l":21.24,"c":21.42,"v":7578},{"d":"2025-02-18","o":21.6,"h":22.68,"l":20.88,"c":21.42,"v":1628},{"d":"2025-02-19","o":21.42,"h":21.96,"l":20.77,"c":21.24,"v":728},{"d":"2025-02-20","o":21.24,"h":22.32,"l":21.06,"c":21.6,"v":711},{"d":"2025-02-21","o":21.24,"h":22.27,"l":20.7,"c":20.88,"v":1000},{"d":"2025-02-24","o":20.7,"h":21.06,"l":19.98,"c":20.16,"v":1672},{"d":"2025-02-25","o":20.16,"h":20.16,"l":19.8,"c":20.07,"v":1550},{"d":"2025-02-26","o":19.98,"h":20.16,"l":18.72,"c":19.6,"v":1506},{"d":"2025-02-27","o":19.62,"h":19.62,"l":18.9,"c":18.99,"v":939},{"d":"2025-02-28","o":19.08,"h":19.26,"l":18.72,"c":19.26,"v":1067},{"d":"2025-03-03","o":19.26,"h":19.62,"l":17.19,"c":18,"v":2094},{"d":"2025-03-04","o":18,"h":18.72,"l":18,"c":18.63,"v":1822},{"d":"2025-03-05","o":18,"h":19.44,"l":18,"c":18.36,"v":867},{"d":"2025-03-06","o":18.36,"h":18.88,"l":17.37,"c":18,"v":1094},{"d":"2025-03-07","o":18,"h":18,"l":17.77,"c":18,"v":694},{"d":"2025-03-10","o":18.18,"h":18.18,"l":17.64,"c":17.82,"v":1400},{"d":"2025-03-11","o":17.28,"h":17.64,"l":17.28,"c":17.46,"v":1078},{"d":"2025-03-12","o":17.46,"h":17.46,"l":16.92,"c":17.1,"v":917},{"d":"2025-03-13","o":17.1,"h":17.82,"l":17.1,"c":17.12,"v":411},{"d":"2025-03-14","o":17.1,"h":17.28,"l":16.76,"c":17.28,"v":622},{"d":"2025-03-17","o":17.28,"h":17.51,"l":17.14,"c":17.14,"v":378},{"d":"2025-03-18","o":16.76,"h":16.92,"l":16.56,"c":16.58,"v":228},{"d":"2025-03-19","o":16.45,"h":17.28,"l":16.45,"c":17.1,"v":872},{"d":"2025-03-20","o":16.92,"h":17.82,"l":16.74,"c":17.8,"v":1028},{"d":"2025-03-21","o":17.46,"h":18.72,"l":17.21,"c":18.72,"v":1200},{"d":"2025-03-24","o":18.36,"h":18.45,"l":17.64,"c":17.66,"v":844},{"d":"2025-03-25","o":17.48,"h":18.16,"l":17.48,"c":17.48,"v":739},{"d":"2025-03-26","o":17.48,"h":17.48,"l":17.21,"c":17.48,"v":222},{"d":"2025-03-27","o":17.37,"h":17.46,"l":17.12,"c":17.37,"v":522},{"d":"2025-03-28","o":17.28,"h":17.3,"l":16.92,"c":16.92,"v":500},{"d":"2025-03-31","o":16.92,"h":16.92,"l":15.48,"c":15.75,"v":1322},{"d":"2025-04-01","o":15.5,"h":15.75,"l":15.48,"c":15.48,"v":456},{"d":"2025-04-02","o":16.2,"h":16.2,"l":15.84,"c":15.91,"v":272},{"d":"2025-04-03","o":15.48,"h":16.56,"l":15.32,"c":15.44,"v":1178},{"d":"2025-04-04","o":16.34,"h":16.52,"l":15.37,"c":16.52,"v":2639},{"d":"2025-04-07","o":15.37,"h":16.38,"l":15.37,"c":16.2,"v":933},{"d":"2025-04-08","o":16.02,"h":17.64,"l":15.39,"c":15.48,"v":1722},{"d":"2025-04-09","o":15.37,"h":16.74,"l":14.76,"c":16.56,"v":1128},{"d":"2025-04-10","o":15.91,"h":16.36,"l":14.8,"c":14.8,"v":172},{"d":"2025-04-11","o":14.98,"h":16.02,"l":14.8,"c":14.8,"v":2789},{"d":"2025-04-14","o":19.08,"h":25.2,"l":15.3,"c":17.44,"v":1272094},{"d":"2025-04-15","o":16.29,"h":18.54,"l":16.02,"c":18.54,"v":26817},{"d":"2025-04-16","o":16.51,"h":17.64,"l":16.2,"c":17.46,"v":12856},{"d":"2025-04-17","o":16.38,"h":17.28,"l":15.86,"c":17.17,"v":6972},{"d":"2025-04-21","o":16.2,"h":18.36,"l":16.2,"c":18.36,"v":8339},{"d":"2025-04-22","o":17.41,"h":20.88,"l":17.41,"c":20.88,"v":9639},{"d":"2025-04-23","o":20.34,"h":20.36,"l":18.18,"c":18.54,"v":2533},{"d":"2025-04-24","o":18,"h":18.9,"l":18,"c":18.54,"v":1233},{"d":"2025-04-25","o":19.26,"h":20.2,"l":18,"c":18.72,"v":1289},{"d":"2025-04-28","o":18.72,"h":19.8,"l":18.18,"c":18.18,"v":1750},{"d":"2025-04-29","o":18.36,"h":18.81,"l":17.62,"c":18.18,"v":1633},{"d":"2025-04-30","o":18,"h":18.9,"l":17.28,"c":17.64,"v":1778},{"d":"2025-05-01","o":18,"h":18.36,"l":17.3,"c":18.18,"v":3350},{"d":"2025-05-02","o":17.82,"h":18.54,"l":17.75,"c":18.36,"v":911},{"d":"2025-05-05","o":18.54,"h":18.9,"l":18.54,"c":18.9,"v":1272},{"d":"2025-05-06","o":18.18,"h":18.54,"l":17.82,"c":18,"v":1328},{"d":"2025-05-07","o":18.18,"h":18.54,"l":18,"c":18.54,"v":944},{"d":"2025-05-08","o":18,"h":18.18,"l":17.78,"c":18,"v":733},{"d":"2025-05-09","o":18,"h":18.5,"l":18,"c":18.36,"v":511},{"d":"2025-05-12","o":18.18,"h":18.72,"l":18,"c":18,"v":389},{"d":"2025-05-13","o":18,"h":18.72,"l":18,"c":18.54,"v":1017},{"d":"2025-05-14","o":18.54,"h":18.54,"l":16.92,"c":17.91,"v":3217},{"d":"2025-05-15","o":17.55,"h":17.55,"l":16.47,"c":16.92,"v":950},{"d":"2025-05-16","o":16.83,"h":16.83,"l":16.38,"c":16.56,"v":1356},{"d":"2025-05-19","o":18.36,"h":18.36,"l":16.24,"c":16.29,"v":2822},{"d":"2025-05-20","o":16.67,"h":17.62,"l":16.25,"c":17.39,"v":2783},{"d":"2025-05-21","o":17.46,"h":17.53,"l":16.83,"c":17.15,"v":856},{"d":"2025-05-22","o":17.21,"h":17.33,"l":16.83,"c":17.19,"v":328},{"d":"2025-05-23","o":16.92,"h":17.46,"l":16.83,"c":17.15,"v":639},{"d":"2025-05-27","o":16.92,"h":17.82,"l":16.92,"c":17.46,"v":1056},{"d":"2025-05-28","o":17.46,"h":18,"l":16.94,"c":18,"v":3611},{"d":"2025-05-29","o":19.8,"h":20.16,"l":17.75,"c":18.27,"v":11678},{"d":"2025-05-30","o":18.27,"h":20.52,"l":17.82,"c":18.9,"v":15617},{"d":"2025-06-02","o":20.34,"h":20.34,"l":18.9,"c":19.8,"v":1972},{"d":"2025-06-03","o":19.08,"h":19.98,"l":18.18,"c":19.26,"v":2089},{"d":"2025-06-04","o":18.72,"h":19.89,"l":18.54,"c":19.82,"v":1428},{"d":"2025-06-05","o":19.8,"h":20.16,"l":18.9,"c":19.8,"v":3439},{"d":"2025-06-06","o":19.62,"h":20.16,"l":19.58,"c":20.16,"v":778},{"d":"2025-06-09","o":20.52,"h":20.52,"l":19.62,"c":19.8,"v":767},{"d":"2025-06-10","o":20.07,"h":20.52,"l":19.8,"c":20.34,"v":328},{"d":"2025-06-11","o":19.8,"h":21.6,"l":18.9,"c":21.6,"v":16933},{"d":"2025-06-12","o":21.42,"h":21.6,"l":20.34,"c":21.26,"v":3067},{"d":"2025-06-13","o":19.14,"h":22.04,"l":18.6,"c":21.58,"v":13233},{"d":"2025-06-16","o":20.61,"h":20.61,"l":19.2,"c":19.2,"v":4700},{"d":"2025-06-17","o":18.9,"h":19.33,"l":18.3,"c":18.75,"v":3000},{"d":"2025-06-18","o":18.33,"h":18.49,"l":17.97,"c":18.21,"v":2133},{"d":"2025-06-20","o":18.21,"h":18.33,"l":17.32,"c":17.32,"v":2100},{"d":"2025-06-23","o":17.66,"h":18.45,"l":17.31,"c":17.64,"v":3000},{"d":"2025-06-24","o":17.28,"h":18.3,"l":17.28,"c":17.46,"v":1433},{"d":"2025-06-25","o":17.7,"h":18.6,"l":17.66,"c":18.38,"v":4367},{"d":"2025-06-26","o":18.5,"h":21,"l":18.42,"c":20.59,"v":14000},{"d":"2025-06-27","o":18.96,"h":21.54,"l":18.42,"c":20.37,"v":5567},{"d":"2025-06-30","o":61.5,"h":76.74,"l":37.8,"c":39.81,"v":9007600},{"d":"2025-07-01","o":33.36,"h":35.43,"l":27.33,"c":28.5,"v":178833},{"d":"2025-07-02","o":29.43,"h":39.65,"l":29.42,"c":33.09,"v":166967},{"d":"2025-07-03","o":33.03,"h":33.03,"l":29.52,"c":30.15,"v":30433},{"d":"2025-07-07","o":64.68,"h":70.56,"l":39.93,"c":42.96,"v":2396867},{"d":"2025-07-08","o":49.14,"h":57,"l":43.85,"c":47.7,"v":182367},{"d":"2025-07-09","o":57.87,"h":67.2,"l":49.92,"c":64.8,"v":361300},{"d":"2025-07-10","o":55.8,"h":85.8,"l":54.78,"c":85.5,"v":185067},{"d":"2025-07-11","o":80.76,"h":85.37,"l":71.1,"c":71.62,"v":63767},{"d":"2025-07-14","o":67.23,"h":71.55,"l":54,"c":55.65,"v":65200},{"d":"2025-07-15","o":55.08,"h":60.12,"l":45.99,"c":48.21,"v":93267},{"d":"2025-07-16","o":49.83,"h":50.9,"l":44.19,"c":45.54,"v":31367},{"d":"2025-07-17","o":46.5,"h":48.45,"l":44.82,"c":47.01,"v":29300},{"d":"2025-07-18","o":46.14,"h":48.49,"l":44.16,"c":44.85,"v":31067},{"d":"2025-07-21","o":44.85,"h":46.32,"l":43.2,"c":43.65,"v":11900},{"d":"2025-07-22","o":43.08,"h":44.19,"l":38.01,"c":42.51,"v":41033},{"d":"2025-07-23","o":43.53,"h":49.32,"l":43.17,"c":44.22,"v":47300},{"d":"2025-07-24","o":44.97,"h":46.3,"l":39.9,"c":41.28,"v":13133},{"d":"2025-07-25","o":42.54,"h":42.81,"l":39.9,"c":41.19,"v":13233},{"d":"2025-07-28","o":40.71,"h":42.42,"l":40.35,"c":41.79,"v":104900},{"d":"2025-07-29","o":40.68,"h":41.97,"l":34.56,"c":36.81,"v":59967},{"d":"2025-07-30","o":36.03,"h":37.46,"l":34.83,"c":37.11,"v":21933},{"d":"2025-07-31","o":37.5,"h":38.28,"l":34.8,"c":35.58,"v":15067},{"d":"2025-08-01","o":36,"h":36.48,"l":29.49,"c":30.6,"v":204900},{"d":"2025-08-04","o":28.92,"h":31.74,"l":27.93,"c":29.79,"v":330367},{"d":"2025-08-05","o":28.56,"h":29.34,"l":27.99,"c":28.44,"v":14600},{"d":"2025-08-06","o":27.99,"h":29.07,"l":26.25,"c":27,"v":8667},{"d":"2025-08-07","o":27.54,"h":27.75,"l":26.75,"c":27.09,"v":4633},{"d":"2025-08-08","o":27.51,"h":27.51,"l":24.6,"c":25.05,"v":5500},{"d":"2025-08-11","o":25.5,"h":30.89,"l":25.5,"c":30.09,"v":16400},{"d":"2025-08-12","o":30.48,"h":30.56,"l":28.58,"c":29.16,"v":8500},{"d":"2025-08-13","o":29.16,"h":30.39,"l":26.2,"c":30.39,"v":5167},{"d":"2025-08-14","o":29.37,"h":30.89,"l":29.25,"c":30.27,"v":4367},{"d":"2025-08-15","o":30.13,"h":31.2,"l":29.7,"c":30.06,"v":6100},{"d":"2025-08-18","o":30,"h":31.65,"l":29.28,"c":29.28,"v":5033},{"d":"2025-08-19","o":29.85,"h":31.47,"l":29.3,"c":29.7,"v":2467},{"d":"2025-08-20","o":29.37,"h":30,"l":28.23,"c":28.74,"v":2233},{"d":"2025-08-21","o":28.11,"h":28.97,"l":27.49,"c":28.59,"v":2467},{"d":"2025-08-22","o":28.36,"h":28.98,"l":27.75,"c":28.05,"v":7900},{"d":"2025-08-25","o":26.82,"h":28.5,"l":25.5,"c":28.38,"v":82467},{"d":"2025-08-26","o":27.51,"h":27.6,"l":25.8,"c":27.09,"v":8933},{"d":"2025-08-27","o":26.4,"h":27.27,"l":26.4,"c":27,"v":2167},{"d":"2025-08-28","o":27.66,"h":27.96,"l":27.05,"c":27.12,"v":2867},{"d":"2025-08-29","o":27.45,"h":28.14,"l":27.06,"c":27.75,"v":4467},{"d":"2025-09-02","o":25.56,"h":27.75,"l":25.56,"c":27.15,"v":3600},{"d":"2025-09-03","o":25.44,"h":27,"l":22.56,"c":26.28,"v":138267},{"d":"2025-09-04","o":13.2,"h":13.98,"l":12.6,"c":13.05,"v":206000},{"d":"2025-09-05","o":13.44,"h":14.1,"l":12.9,"c":13.53,"v":78500},{"d":"2025-09-08","o":13.5,"h":13.8,"l":13.22,"c":13.65,"v":65467},{"d":"2025-09-09","o":13.8,"h":14.37,"l":13.8,"c":14.04,"v":41333},{"d":"2025-09-10","o":13.98,"h":15.3,"l":13.95,"c":14.49,"v":44700},{"d":"2025-09-11","o":14.13,"h":15.3,"l":13.8,"c":14.76,"v":37233},{"d":"2025-09-12","o":14.55,"h":17.25,"l":14.55,"c":15.93,"v":63633},{"d":"2025-09-15","o":16.17,"h":16.47,"l":14.7,"c":15.75,"v":24067},{"d":"2025-09-16","o":15.72,"h":16.58,"l":15.33,"c":16.38,"v":23500},{"d":"2025-09-17","o":16.38,"h":16.38,"l":14.72,"c":14.73,"v":17167},{"d":"2025-09-18","o":14.97,"h":17.13,"l":14.55,"c":16.68,"v":44267},{"d":"2025-09-19","o":16.11,"h":17.91,"l":15.75,"c":16.86,"v":70400},{"d":"2025-09-22","o":16.8,"h":18.48,"l":16.8,"c":17.67,"v":36367},{"d":"2025-09-23","o":17.7,"h":18.27,"l":17.24,"c":17.31,"v":15533},{"d":"2025-09-24","o":17.4,"h":17.67,"l":17.1,"c":17.1,"v":6267},{"d":"2025-09-25","o":17.1,"h":17.13,"l":15.55,"c":16.68,"v":14733},{"d":"2025-09-26","o":16.26,"h":16.68,"l":15.51,"c":16.53,"v":5000},{"d":"2025-09-29","o":17.1,"h":17.97,"l":16.53,"c":17.55,"v":39600},{"d":"2025-09-30","o":13.56,"h":14.66,"l":13.26,"c":13.77,"v":68500},{"d":"2025-10-01","o":13.74,"h":14.31,"l":13.74,"c":14.28,"v":13933},{"d":"2025-10-02","o":14.28,"h":14.77,"l":14.07,"c":14.46,"v":12633},{"d":"2025-10-03","o":14.55,"h":14.55,"l":13.97,"c":14.07,"v":11933},{"d":"2025-10-06","o":13.95,"h":14.1,"l":12.87,"c":13.47,"v":19967},{"d":"2025-10-07","o":13.68,"h":14.34,"l":13.05,"c":13.08,"v":23533},{"d":"2025-10-08","o":13.14,"h":14.19,"l":13.14,"c":13.98,"v":11800},{"d":"2025-10-09","o":14.25,"h":14.91,"l":13.89,"c":14.55,"v":27200},{"d":"2025-10-10","o":14.55,"h":14.61,"l":13.2,"c":13.53,"v":19300},{"d":"2025-10-13","o":13.53,"h":14.48,"l":12,"c":12.39,"v":55067},{"d":"2025-10-14","o":12.3,"h":12.66,"l":12.14,"c":12.42,"v":37567},{"d":"2025-10-15","o":12.45,"h":13.62,"l":12.38,"c":12.6,"v":12700},{"d":"2025-10-16","o":12.6,"h":12.87,"l":11.82,"c":12.03,"v":22633},{"d":"2025-10-17","o":12.03,"h":12.57,"l":11.73,"c":12.57,"v":5333},{"d":"2025-10-20","o":12.6,"h":13.01,"l":11.13,"c":11.64,"v":52700},{"d":"2025-10-21","o":11.7,"h":11.7,"l":10.11,"c":10.35,"v":34800},{"d":"2025-10-22","o":10.35,"h":10.57,"l":9.45,"c":10.14,"v":9267},{"d":"2025-10-23","o":10.11,"h":10.5,"l":9.9,"c":10.23,"v":8333},{"d":"2025-10-24","o":10.26,"h":10.81,"l":10.05,"c":10.14,"v":6700},{"d":"2025-10-27","o":10.11,"h":10.74,"l":10.02,"c":10.11,"v":7267},{"d":"2025-10-28","o":10.14,"h":10.89,"l":10.05,"c":10.65,"v":9600},{"d":"2025-10-29","o":10.65,"h":11.04,"l":10.35,"c":10.59,"v":1367},{"d":"2025-10-30","o":10.5,"h":10.5,"l":9,"c":9.3,"v":27500},{"d":"2025-10-31","o":9.3,"h":10.09,"l":9.09,"c":9.3,"v":13067},{"d":"2025-11-03","o":9.15,"h":9.48,"l":9,"c":9,"v":11033},{"d":"2025-11-04","o":7.65,"h":7.8,"l":5.52,"c":5.58,"v":2149200},{"d":"2025-11-05","o":5.58,"h":6.66,"l":5.58,"c":5.82,"v":63000},{"d":"2025-11-06","o":5.7,"h":5.85,"l":4.98,"c":5.55,"v":19700},{"d":"2025-11-07","o":5.55,"h":6.6,"l":5.46,"c":6.54,"v":29633},{"d":"2025-11-10","o":6.33,"h":6.72,"l":5.76,"c":6.33,"v":833233},{"d":"2025-11-11","o":5.79,"h":6.42,"l":5.4,"c":5.88,"v":228267},{"d":"2025-11-12","o":5.7,"h":5.88,"l":5.25,"c":5.4,"v":38033},{"d":"2025-11-13","o":5.4,"h":5.61,"l":5.22,"c":5.4,"v":17267},{"d":"2025-11-14","o":5.34,"h":5.79,"l":5.16,"c":5.55,"v":19800},{"d":"2025-11-17","o":5.88,"h":5.91,"l":5.46,"c":5.46,"v":18700},{"d":"2025-11-18","o":5.37,"h":5.67,"l":5.22,"c":5.67,"v":18433},{"d":"2025-11-19","o":5.61,"h":5.64,"l":5.22,"c":5.55,"v":17133},{"d":"2025-11-20","o":5.67,"h":5.67,"l":5.01,"c":5.13,"v":18467},{"d":"2025-11-21","o":5.13,"h":5.25,"l":4.66,"c":5.01,"v":8967},{"d":"2025-11-24","o":5.1,"h":5.4,"l":5.1,"c":5.34,"v":5100},{"d":"2025-11-25","o":5.4,"h":5.4,"l":5.19,"c":5.19,"v":4767},{"d":"2025-11-26","o":4.83,"h":4.98,"l":4.56,"c":4.98,"v":14700},{"d":"2025-11-28","o":5.04,"h":5.31,"l":5.04,"c":5.22,"v":7500},{"d":"2025-12-01","o":5.34,"h":5.64,"l":4.85,"c":5.49,"v":3077733},{"d":"2025-12-02","o":5.4,"h":5.88,"l":4.92,"c":5.4,"v":270033},{"d":"2025-12-03","o":5.28,"h":5.85,"l":4.86,"c":4.95,"v":4813367},{"d":"2025-12-04","o":4.89,"h":6.18,"l":4.89,"c":6.18,"v":214633},{"d":"2025-12-05","o":6,"h":6,"l":5.37,"c":5.52,"v":76433},{"d":"2025-12-08","o":5.64,"h":5.64,"l":5.25,"c":5.4,"v":56633},{"d":"2025-12-09","o":5.19,"h":5.61,"l":5.07,"c":5.58,"v":37000},{"d":"2025-12-10","o":5.55,"h":5.83,"l":5.37,"c":5.7,"v":35133},{"d":"2025-12-11","o":5.73,"h":5.82,"l":5.52,"c":5.82,"v":27100},{"d":"2025-12-12","o":6.09,"h":6.24,"l":5.56,"c":5.85,"v":102700},{"d":"2025-12-15","o":5.85,"h":5.85,"l":5.25,"c":5.49,"v":44733},{"d":"2025-12-16","o":5.43,"h":5.59,"l":5.34,"c":5.52,"v":35967},{"d":"2025-12-17","o":5.58,"h":5.8,"l":5.46,"c":5.46,"v":18200},{"d":"2025-12-18","o":5.52,"h":5.64,"l":5.04,"c":5.11,"v":49267},{"d":"2025-12-19","o":5.19,"h":5.19,"l":4.59,"c":4.71,"v":26200},{"d":"2025-12-22","o":4.68,"h":5.32,"l":4.68,"c":4.89,"v":22967},{"d":"2025-12-23","o":4.89,"h":4.89,"l":4.44,"c":4.8,"v":20200},{"d":"2025-12-24","o":4.68,"h":4.92,"l":4.65,"c":4.74,"v":3467},{"d":"2025-12-26","o":4.65,"h":4.8,"l":4.47,"c":4.47,"v":16467},{"d":"2025-12-29","o":4.41,"h":4.59,"l":3.66,"c":3.72,"v":42133},{"d":"2025-12-30","o":3.69,"h":3.91,"l":3.45,"c":3.48,"v":31800},{"d":"2025-12-31","o":3.45,"h":3.66,"l":3.45,"c":3.66,"v":17067},{"d":"2026-01-02","o":3.99,"h":3.99,"l":3.75,"c":3.81,"v":6867},{"d":"2026-01-05","o":3.96,"h":3.96,"l":3.82,"c":3.9,"v":11900},{"d":"2026-01-06","o":3.84,"h":4.05,"l":3.84,"c":3.93,"v":11900},{"d":"2026-01-07","o":3.99,"h":4.68,"l":3.99,"c":4.65,"v":37633},{"d":"2026-01-08","o":4.59,"h":5.46,"l":4.41,"c":4.8,"v":182100},{"d":"2026-01-09","o":4.62,"h":4.68,"l":4.14,"c":4.26,"v":37133},{"d":"2026-01-12","o":4.17,"h":4.29,"l":4.05,"c":4.2,"v":26733},{"d":"2026-01-13","o":4.17,"h":4.71,"l":4.17,"c":4.53,"v":54300},{"d":"2026-01-14","o":4.74,"h":5.16,"l":4.61,"c":4.83,"v":68400},{"d":"2026-01-15","o":4.83,"h":5.25,"l":4.71,"c":4.98,"v":19700},{"d":"2026-01-16","o":4.86,"h":5.31,"l":4.77,"c":5.13,"v":35800},{"d":"2026-01-20","o":4.98,"h":5.28,"l":4.89,"c":4.98,"v":9500},{"d":"2026-01-21","o":5.07,"h":5.31,"l":4.89,"c":5.13,"v":18733},{"d":"2026-01-22","o":4.95,"h":5.31,"l":4.95,"c":5.19,"v":15900},{"d":"2026-01-23","o":5.19,"h":5.31,"l":5.1,"c":5.19,"v":9467},{"d":"2026-01-26","o":5.07,"h":5.37,"l":5.01,"c":5.37,"v":4600},{"d":"2026-01-27","o":5.22,"h":5.64,"l":5.22,"c":5.46,"v":14167},{"d":"2026-01-28","o":5.52,"h":5.55,"l":5.36,"c":5.43,"v":4567},{"d":"2026-01-29","o":5.4,"h":5.4,"l":4.86,"c":5.04,"v":9000},{"d":"2026-01-30","o":4.71,"h":5.26,"l":4.71,"c":5.13,"v":8200},{"d":"2026-02-02","o":4.89,"h":4.95,"l":4.78,"c":4.89,"v":3267},{"d":"2026-02-03","o":4.89,"h":5.22,"l":4.5,"c":4.59,"v":10567},{"d":"2026-02-04","o":4.5,"h":4.68,"l":4.21,"c":4.35,"v":12333},{"d":"2026-02-05","o":4.35,"h":4.66,"l":4.05,"c":4.11,"v":16000},{"d":"2026-02-06","o":4.2,"h":4.53,"l":4.07,"c":4.41,"v":7800},{"d":"2026-02-09","o":4.55,"h":4.55,"l":4.2,"c":4.35,"v":4567},{"d":"2026-02-10","o":4.26,"h":4.35,"l":4.13,"c":4.32,"v":3667},{"d":"2026-02-11","o":4.26,"h":4.29,"l":3.9,"c":3.99,"v":14667},{"d":"2026-02-12","o":4.05,"h":4.05,"l":3.54,"c":3.88,"v":14033},{"d":"2026-02-13","o":3.81,"h":3.83,"l":3.54,"c":3.6,"v":7500},{"d":"2026-02-17","o":3.69,"h":3.69,"l":3.39,"c":3.39,"v":10133},{"d":"2026-02-18","o":3.46,"h":3.75,"l":3.3,"c":3.57,"v":14900},{"d":"2026-02-19","o":3.6,"h":4.38,"l":3.6,"c":4.23,"v":23500},{"d":"2026-02-20","o":4.23,"h":4.5,"l":3.96,"c":3.96,"v":23700},{"d":"2026-02-23","o":3.9,"h":3.9,"l":3.66,"c":3.72,"v":6800},{"d":"2026-02-24","o":3.72,"h":4.18,"l":3.72,"c":3.9,"v":16633},{"d":"2026-02-25","o":3.99,"h":4.01,"l":3.63,"c":3.63,"v":3000},{"d":"2026-02-26","o":3.81,"h":3.96,"l":3.63,"c":3.72,"v":6467},{"d":"2026-02-27","o":3.75,"h":3.83,"l":3.49,"c":3.57,"v":8700},{"d":"2026-03-02","o":3.51,"h":3.51,"l":3.36,"c":3.42,"v":6200},{"d":"2026-03-03","o":3.42,"h":3.54,"l":3.15,"c":3.3,"v":9667},{"d":"2026-03-04","o":3.39,"h":3.7,"l":3.39,"c":3.6,"v":18533},{"d":"2026-03-05","o":3.63,"h":3.69,"l":3.51,"c":3.51,"v":2400},{"d":"2026-03-06","o":3.57,"h":3.75,"l":3.3,"c":3.42,"v":20700},{"d":"2026-03-09","o":3.69,"h":3.96,"l":3.3,"c":3.51,"v":94033},{"d":"2026-03-10","o":3.7,"h":4.38,"l":3.33,"c":4.05,"v":123200},{"d":"2026-03-11","o":4.04,"h":4.4,"l":3.78,"c":4.14,"v":62200},{"d":"2026-03-12","o":4.03,"h":4.41,"l":3.88,"c":3.9,"v":48800},{"d":"2026-03-13","o":3.93,"h":4.05,"l":3.75,"c":3.76,"v":22300},{"d":"2026-03-16","o":3.87,"h":4.78,"l":3.81,"c":4.15,"v":138400},{"d":"2026-03-17","o":4.38,"h":4.9,"l":4.14,"c":4.85,"v":465800},{"d":"2026-03-18","o":6.12,"h":8.34,"l":6.08,"c":7.31,"v":58783900},{"d":"2026-03-19","o":6.7,"h":7.18,"l":6.03,"c":7.16,"v":907800},{"d":"2026-03-20","o":8.4,"h":9.8,"l":7.62,"c":7.97,"v":12021200},{"d":"2026-03-23","o":7.72,"h":8.6,"l":6.41,"c":7.66,"v":497300},{"d":"2026-03-24","o":7.21,"h":7.59,"l":4.65,"c":5.79,"v":550300},{"d":"2026-03-25","o":4.85,"h":5.78,"l":4.24,"c":4.85,"v":3313500},{"d":"2026-03-26","o":2.95,"h":4.53,"l":2.95,"c":3.19,"v":2185800},{"d":"2026-03-27","o":7.99,"h":19.91,"l":7.45,"c":10.54,"v":82507200},{"d":"2026-03-30","o":7.64,"h":9.2,"l":7.05,"c":8.73,"v":2937000},{"d":"2026-03-31","o":10.1,"h":10.56,"l":7.11,"c":7.58,"v":4999182},{"d":"2026-04-01","o":7.2,"h":9.39,"l":7.2,"c":7.84,"v":820816},{"d":"2026-04-02","o":7.52,"h":8.1,"l":7.01,"c":7.04,"v":425894},{"d":"2026-04-06","o":6.83,"h":6.9,"l":6.15,"c":6.61,"v":178078},{"d":"2026-04-07","o":6.61,"h":7.49,"l":6.29,"c":7.29,"v":2672926},{"d":"2026-04-08","o":6.8,"h":7.1,"l":6.53,"c":6.84,"v":272798},{"d":"2026-04-09","o":6.47,"h":6.84,"l":6.2,"c":6.51,"v":186306},{"d":"2026-04-10","o":6.32,"h":6.5,"l":5.56,"c":5.95,"v":207697},{"d":"2026-04-13","o":5.71,"h":5.85,"l":5.08,"c":5.67,"v":117799},{"d":"2026-04-14","o":5.67,"h":5.8,"l":5.35,"c":5.41,"v":73434},{"d":"2026-04-15","o":5.3,"h":5.47,"l":5.14,"c":5.31,"v":157392},{"d":"2026-04-16","o":5.1,"h":5.11,"l":4.18,"c":4.86,"v":441376},{"d":"2026-04-17","o":4.73,"h":4.86,"l":4.4,"c":4.44,"v":94327},{"d":"2026-04-20","o":5.12,"h":5.64,"l":4.48,"c":4.53,"v":32664314},{"d":"2026-04-21","o":4.05,"h":4.3,"l":4.03,"c":4.05,"v":563492},{"d":"2026-04-22","o":3.77,"h":4.24,"l":3.73,"c":4,"v":619029},{"d":"2026-04-23","o":3.92,"h":4.12,"l":3.85,"c":3.99,"v":393049},{"d":"2026-04-24","o":4.21,"h":4.23,"l":4,"c":4.03,"v":233370},{"d":"2026-04-27","o":4.02,"h":4.12,"l":3.68,"c":3.77,"v":296650},{"d":"2026-04-28","o":3.66,"h":3.72,"l":3.37,"c":3.57,"v":686035},{"d":"2026-04-29","o":3.51,"h":3.6,"l":3.38,"c":3.41,"v":83748},{"d":"2026-04-30","o":3.36,"h":3.49,"l":3.2,"c":3.49,"v":133268},{"d":"2026-05-01","o":3.37,"h":3.57,"l":3.31,"c":3.39,"v":121184},{"d":"2026-05-04","o":3.39,"h":3.55,"l":3.18,"c":3.3,"v":126121},{"d":"2026-05-05","o":3.22,"h":3.23,"l":3.05,"c":3.08,"v":101477},{"d":"2026-05-06","o":3.02,"h":3.04,"l":2.78,"c":2.78,"v":135385},{"d":"2026-05-07","o":2.69,"h":2.78,"l":2.64,"c":2.68,"v":102360},{"d":"2026-05-08","o":2.63,"h":2.65,"l":2.51,"c":2.54,"v":88798},{"d":"2026-05-11","o":2.51,"h":2.64,"l":2.4,"c":2.42,"v":87266},{"d":"2026-05-12","o":2.46,"h":2.46,"l":2.31,"c":2.4,"v":62506},{"d":"2026-05-13","o":2.4,"h":2.4,"l":2.3,"c":2.31,"v":59302},{"d":"2026-05-14","o":2.33,"h":2.42,"l":2.3,"c":2.34,"v":79304},{"d":"2026-05-15","o":2.24,"h":2.34,"l":1.77,"c":1.84,"v":7026663},{"d":"2026-05-18","o":1.7,"h":1.7,"l":1.41,"c":1.46,"v":834460},{"d":"2026-05-19","o":1.47,"h":1.52,"l":1.33,"c":1.36,"v":250182}]