[{"d":"2022-04-11","o":398.8,"h":399.6,"l":398.4,"c":399.6,"v":1230},{"d":"2022-04-12","o":399.6,"h":399.6,"l":399.6,"c":399.6,"v":28},{"d":"2022-04-13","o":398.8,"h":400,"l":398.8,"c":400,"v":130},{"d":"2022-04-14","o":400,"h":400.8,"l":400,"c":400,"v":808},{"d":"2022-04-18","o":400,"h":400.8,"l":400,"c":400.8,"v":2510},{"d":"2022-04-19","o":400,"h":400.72,"l":400,"c":400.72,"v":605},{"d":"2022-04-20","o":402,"h":402,"l":400,"c":400.36,"v":12485},{"d":"2022-04-21","o":402,"h":402,"l":400.08,"c":400.08,"v":3763},{"d":"2022-04-22","o":400.4,"h":420,"l":400,"c":400.8,"v":108},{"d":"2022-04-25","o":400.8,"h":400.92,"l":399.2,"c":400,"v":255},{"d":"2022-04-26","o":400.84,"h":400.84,"l":399.2,"c":399.2,"v":53},{"d":"2022-04-27","o":399.2,"h":399.48,"l":399.2,"c":399.24,"v":50},{"d":"2022-04-28","o":399.2,"h":399.6,"l":399.2,"c":399.4,"v":120},{"d":"2022-04-29","o":399.2,"h":399.2,"l":399.2,"c":399.2,"v":65},{"d":"2022-05-02","o":399.2,"h":400.6,"l":399.2,"c":400.6,"v":75},{"d":"2022-05-03","o":399.2,"h":399.2,"l":399.2,"c":399.2,"v":8},{"d":"2022-05-04","o":399.2,"h":399.2,"l":399.2,"c":399.2,"v":8},{"d":"2022-05-05","o":400.6,"h":401.2,"l":400.6,"c":401.2,"v":18},{"d":"2022-05-06","o":399.2,"h":400.12,"l":399.2,"c":399.2,"v":40},{"d":"2022-05-09","o":400.6,"h":400.6,"l":399.2,"c":399.2,"v":70},{"d":"2022-05-10","o":398.8,"h":398.8,"l":398.4,"c":398.8,"v":3725},{"d":"2022-05-11","o":398,"h":398.8,"l":398,"c":398.4,"v":78},{"d":"2022-05-12","o":398,"h":398.68,"l":398,"c":398.68,"v":13},{"d":"2022-05-13","o":398,"h":398,"l":398,"c":398,"v":8},{"d":"2022-05-16","o":398.4,"h":398.4,"l":398.4,"c":398.4,"v":13},{"d":"2022-05-17","o":398,"h":398.4,"l":398,"c":398.4,"v":12503},{"d":"2022-05-18","o":398,"h":398,"l":398,"c":398,"v":28},{"d":"2022-05-19","o":398,"h":398,"l":398,"c":398,"v":8},{"d":"2022-05-20","o":399,"h":399,"l":398,"c":398,"v":18},{"d":"2022-05-23","o":398,"h":398.84,"l":398,"c":398,"v":20},{"d":"2022-05-24","o":398,"h":398.08,"l":397.6,"c":398,"v":1605},{"d":"2022-05-25","o":397.6,"h":398.48,"l":397.6,"c":397.68,"v":33},{"d":"2022-05-26","o":398,"h":398,"l":398,"c":398,"v":13},{"d":"2022-05-27","o":398,"h":398,"l":398,"c":398,"v":10},{"d":"2022-05-31","o":398,"h":398,"l":398,"c":398,"v":8},{"d":"2022-06-01","o":398,"h":399.2,"l":398,"c":399.2,"v":363},{"d":"2022-06-02","o":399.6,"h":400,"l":399.2,"c":400,"v":160},{"d":"2022-06-03","o":399.6,"h":400.4,"l":399.6,"c":400.4,"v":113},{"d":"2022-06-06","o":400.4,"h":400.4,"l":400.4,"c":400.4,"v":5},{"d":"2022-06-07","o":399.8,"h":399.8,"l":399.8,"c":399.8,"v":5},{"d":"2022-06-08","o":398.8,"h":398.8,"l":398.8,"c":398.8,"v":3},{"d":"2022-06-09","o":398.8,"h":398.8,"l":398.8,"c":398.8,"v":0},{"d":"2022-06-10","o":399.6,"h":399.6,"l":399.6,"c":399.6,"v":253},{"d":"2022-06-13","o":399.2,"h":399.6,"l":399.2,"c":399.2,"v":65},{"d":"2022-06-14","o":401.6,"h":401.6,"l":399.2,"c":399.2,"v":545},{"d":"2022-06-15","o":399.2,"h":399.2,"l":398.8,"c":398.8,"v":138},{"d":"2022-06-16","o":398.8,"h":399.8,"l":398.8,"c":398.8,"v":1268},{"d":"2022-06-17","o":398.8,"h":398.8,"l":398.8,"c":398.8,"v":0},{"d":"2022-06-21","o":398.8,"h":398.8,"l":398.8,"c":398.8,"v":0},{"d":"2022-06-22","o":400,"h":400,"l":398.4,"c":398.4,"v":215},{"d":"2022-06-23","o":401.2,"h":401.2,"l":398.6,"c":398.6,"v":60},{"d":"2022-06-24","o":400,"h":400,"l":398.4,"c":399.16,"v":18},{"d":"2022-06-27","o":400,"h":400,"l":398.8,"c":398.8,"v":13},{"d":"2022-06-28","o":400.8,"h":400.8,"l":398.8,"c":398.8,"v":28763},{"d":"2022-06-29","o":399.2,"h":400,"l":399.2,"c":399.6,"v":4730},{"d":"2022-06-30","o":399.2,"h":400.8,"l":399.2,"c":399.2,"v":78},{"d":"2022-07-01","o":399.88,"h":399.88,"l":399.88,"c":399.88,"v":5},{"d":"2022-07-05","o":399.88,"h":399.88,"l":399.88,"c":399.88,"v":0},{"d":"2022-07-06","o":399.88,"h":399.88,"l":399.88,"c":399.88,"v":0},{"d":"2022-07-07","o":400.2,"h":400.2,"l":400.2,"c":400.2,"v":3328},{"d":"2022-07-08","o":399.2,"h":399.2,"l":399.2,"c":399.2,"v":3},{"d":"2022-07-11","o":399.2,"h":399.2,"l":399.2,"c":399.2,"v":0},{"d":"2022-07-12","o":399.2,"h":399.2,"l":399.2,"c":399.2,"v":0},{"d":"2022-07-13","o":400,"h":400,"l":400,"c":400,"v":3},{"d":"2022-07-14","o":399.2,"h":399.6,"l":399.2,"c":399.6,"v":10},{"d":"2022-07-15","o":399.6,"h":399.6,"l":399.6,"c":399.6,"v":13},{"d":"2022-07-18","o":399.6,"h":399.6,"l":399.6,"c":399.6,"v":0},{"d":"2022-07-19","o":400.4,"h":400.4,"l":399.2,"c":399.2,"v":20},{"d":"2022-07-20","o":400,"h":400,"l":399.6,"c":399.6,"v":15},{"d":"2022-07-21","o":400.6,"h":400.8,"l":399.6,"c":399.6,"v":40},{"d":"2022-07-22","o":401.2,"h":402,"l":400.8,"c":402,"v":723},{"d":"2022-07-25","o":400,"h":400,"l":400,"c":400,"v":28},{"d":"2022-07-26","o":400,"h":400.8,"l":400,"c":400.4,"v":30},{"d":"2022-07-27","o":400.4,"h":401,"l":400.4,"c":400.56,"v":11123},{"d":"2022-07-28","o":401,"h":401,"l":401,"c":401,"v":11330},{"d":"2022-07-29","o":401,"h":401,"l":401,"c":401,"v":0},{"d":"2022-08-01","o":400.4,"h":401.6,"l":400.4,"c":400.8,"v":578},{"d":"2022-08-02","o":400.8,"h":400.8,"l":400.8,"c":400.8,"v":15},{"d":"2022-08-03","o":400.8,"h":402,"l":400.8,"c":402,"v":70},{"d":"2022-08-04","o":402,"h":402,"l":401.4,"c":402,"v":2500},{"d":"2022-08-05","o":402,"h":402,"l":402,"c":402,"v":0},{"d":"2022-08-08","o":401.6,"h":402,"l":401.6,"c":402,"v":895},{"d":"2022-08-09","o":402.12,"h":402.12,"l":402,"c":402,"v":270},{"d":"2022-08-10","o":402.2,"h":402.2,"l":401.6,"c":402,"v":593},{"d":"2022-08-11","o":402,"h":402,"l":402,"c":402,"v":2470},{"d":"2022-08-12","o":402,"h":402.4,"l":402,"c":402.4,"v":1060},{"d":"2022-08-15","o":402,"h":402.2,"l":402,"c":402,"v":100},{"d":"2022-08-16","o":402,"h":402.4,"l":402,"c":402.4,"v":7755},{"d":"2022-08-17","o":401.6,"h":401.6,"l":401.6,"c":401.6,"v":1833},{"d":"2022-08-18","o":401.6,"h":401.6,"l":401.6,"c":401.6,"v":23},{"d":"2022-08-19","o":401.2,"h":402,"l":401.2,"c":402,"v":690},{"d":"2022-08-22","o":401.6,"h":402.4,"l":401.6,"c":402.4,"v":583},{"d":"2022-08-23","o":402.4,"h":402.8,"l":402.12,"c":402.8,"v":2423},{"d":"2022-08-24","o":402.8,"h":403.2,"l":402.4,"c":402.8,"v":16660},{"d":"2022-08-25","o":403.6,"h":403.6,"l":403.2,"c":403.2,"v":3158},{"d":"2022-08-26","o":402,"h":402.8,"l":402,"c":402.8,"v":5},{"d":"2022-08-29","o":403.2,"h":404,"l":402.4,"c":402.4,"v":653},{"d":"2022-08-30","o":403.4,"h":403.4,"l":403.4,"c":403.4,"v":5},{"d":"2022-08-31","o":403.4,"h":403.4,"l":403.4,"c":403.4,"v":0},{"d":"2022-09-01","o":403.4,"h":403.4,"l":403.4,"c":403.4,"v":0},{"d":"2022-09-02","o":403.2,"h":403.4,"l":403,"c":403.2,"v":43},{"d":"2022-09-06","o":403.6,"h":403.6,"l":403.6,"c":403.6,"v":15},{"d":"2022-09-07","o":403.6,"h":403.6,"l":403.44,"c":403.44,"v":28},{"d":"2022-09-08","o":404,"h":404,"l":403.6,"c":403.6,"v":53},{"d":"2022-09-09","o":403.2,"h":403.6,"l":403,"c":403.4,"v":93},{"d":"2022-09-12","o":403.2,"h":403.6,"l":403.04,"c":403.6,"v":105},{"d":"2022-09-13","o":403.6,"h":403.6,"l":403.6,"c":403.6,"v":5},{"d":"2022-09-14","o":403.6,"h":403.6,"l":403.6,"c":403.6,"v":0},{"d":"2022-09-15","o":403.6,"h":403.6,"l":403.6,"c":403.6,"v":5},{"d":"2022-09-16","o":403.2,"h":404,"l":403.2,"c":404,"v":1718},{"d":"2022-09-19","o":404,"h":404,"l":404,"c":404,"v":53},{"d":"2022-09-20","o":404,"h":404.4,"l":403.6,"c":404.4,"v":12538},{"d":"2022-09-21","o":424,"h":424,"l":404,"c":404,"v":1658},{"d":"2022-09-22","o":405.6,"h":405.6,"l":404,"c":404,"v":30},{"d":"2022-09-23","o":404.6,"h":404.6,"l":404.4,"c":404.4,"v":20},{"d":"2022-09-26","o":404.4,"h":404.4,"l":404.4,"c":404.4,"v":138},{"d":"2022-09-27","o":404,"h":404.6,"l":404,"c":404.6,"v":43},{"d":"2022-09-28","o":404.8,"h":405.2,"l":404.4,"c":405,"v":4553},{"d":"2022-09-29","o":404.4,"h":405.4,"l":404.4,"c":405.2,"v":1390},{"d":"2022-09-30","o":405.6,"h":405.6,"l":405.6,"c":405.6,"v":38},{"d":"2022-10-03","o":404.8,"h":404.8,"l":404.6,"c":404.6,"v":68},{"d":"2022-10-04","o":405.2,"h":405.2,"l":405.2,"c":405.2,"v":128},{"d":"2022-10-05","o":404,"h":404,"l":403.6,"c":403.6,"v":540},{"d":"2022-10-06","o":403.6,"h":403.6,"l":403.6,"c":403.6,"v":0},{"d":"2022-10-07","o":422,"h":422,"l":403.6,"c":404,"v":268},{"d":"2022-10-10","o":403.8,"h":404.2,"l":403.8,"c":404.2,"v":80},{"d":"2022-10-11","o":404.4,"h":404.4,"l":404.4,"c":404.4,"v":5},{"d":"2022-10-12","o":404.4,"h":404.4,"l":404,"c":404,"v":38},{"d":"2022-10-13","o":404,"h":404,"l":404,"c":404,"v":10},{"d":"2022-10-14","o":404,"h":404,"l":404,"c":404,"v":3},{"d":"2022-10-17","o":404.4,"h":404.4,"l":404,"c":404.2,"v":80},{"d":"2022-10-18","o":404,"h":404.8,"l":404,"c":404.4,"v":928},{"d":"2022-10-19","o":404.8,"h":404.8,"l":404.8,"c":404.8,"v":3},{"d":"2022-10-20","o":405.8,"h":406.2,"l":405.8,"c":406.2,"v":13},{"d":"2022-10-21","o":406.4,"h":406.4,"l":406.2,"c":406.4,"v":93},{"d":"2022-10-24","o":406,"h":406,"l":406,"c":406,"v":10},{"d":"2022-10-25","o":406,"h":406,"l":406,"c":406,"v":130},{"d":"2022-10-26","o":406.4,"h":406.4,"l":406,"c":406,"v":1705},{"d":"2022-10-27","o":406.4,"h":406.8,"l":406.4,"c":406.8,"v":5000},{"d":"2022-10-28","o":407,"h":407,"l":407,"c":407,"v":5},{"d":"2022-10-31","o":406.8,"h":406.88,"l":406.8,"c":406.8,"v":2328},{"d":"2022-11-01","o":407.2,"h":407.2,"l":406.8,"c":407.12,"v":370},{"d":"2022-11-02","o":407.2,"h":407.28,"l":407,"c":407.2,"v":1450},{"d":"2022-11-03","o":407.2,"h":407.2,"l":407.2,"c":407.2,"v":0},{"d":"2022-11-04","o":407.28,"h":407.4,"l":407.2,"c":407.4,"v":40},{"d":"2022-11-07","o":407.6,"h":407.8,"l":407.6,"c":407.6,"v":688},{"d":"2022-11-08","o":408,"h":408,"l":408,"c":408,"v":10},{"d":"2022-11-09","o":408,"h":408,"l":408,"c":408,"v":0},{"d":"2022-11-10","o":407.6,"h":408,"l":407.6,"c":408,"v":93},{"d":"2022-11-11","o":408.2,"h":408.2,"l":408.2,"c":408.2,"v":5},{"d":"2022-11-14","o":408.2,"h":408.4,"l":408.2,"c":408.4,"v":95},{"d":"2022-11-15","o":409.92,"h":409.92,"l":408.4,"c":408.4,"v":58},{"d":"2022-11-16","o":408.8,"h":409.2,"l":408.76,"c":409,"v":2603},{"d":"2022-11-17","o":409,"h":409,"l":409,"c":409,"v":0},{"d":"2022-11-18","o":409,"h":409,"l":409,"c":409,"v":18},{"d":"2022-11-21","o":409,"h":409,"l":409,"c":409,"v":5},{"d":"2022-11-22","o":409.2,"h":409.4,"l":409.2,"c":409.2,"v":68},{"d":"2022-11-23","o":409.4,"h":409.4,"l":409.4,"c":409.4,"v":3},{"d":"2022-11-25","o":409.4,"h":409.4,"l":409.4,"c":409.4,"v":0},{"d":"2022-11-28","o":409.2,"h":409.4,"l":409.2,"c":409.4,"v":85},{"d":"2022-11-29","o":409.4,"h":409.4,"l":409.4,"c":409.4,"v":38},{"d":"2022-11-30","o":409.4,"h":410,"l":409.4,"c":410,"v":2515},{"d":"2022-12-01","o":410,"h":410,"l":410,"c":410,"v":3258},{"d":"2022-12-02","o":410,"h":410,"l":410,"c":410,"v":3523},{"d":"2022-12-05","o":410,"h":410.4,"l":410,"c":410.4,"v":15},{"d":"2022-12-06","o":410.12,"h":410.4,"l":410.12,"c":410.4,"v":2568},{"d":"2022-12-07","o":410.4,"h":410.4,"l":410.4,"c":410.4,"v":1945},{"d":"2022-12-08","o":410.4,"h":410.4,"l":410.4,"c":410.4,"v":0},{"d":"2022-12-09","o":410.4,"h":410.4,"l":410.4,"c":410.4,"v":0},{"d":"2022-12-12","o":410.8,"h":411.2,"l":410.8,"c":410.8,"v":5848},{"d":"2022-12-13","o":411.2,"h":411.2,"l":410.8,"c":411.2,"v":11773},{"d":"2022-12-14","o":411.2,"h":411.4,"l":411.2,"c":411.4,"v":160},{"d":"2022-12-15","o":411.04,"h":411.04,"l":411.04,"c":411.04,"v":3},{"d":"2022-12-16","o":412,"h":412,"l":412,"c":412,"v":3},{"d":"2022-12-19","o":411.4,"h":411.4,"l":411.4,"c":411.4,"v":8},{"d":"2022-12-20","o":411.6,"h":411.6,"l":411.6,"c":411.6,"v":2875},{"d":"2022-12-21","o":411.6,"h":411.6,"l":411.6,"c":411.6,"v":0},{"d":"2022-12-22","o":411.6,"h":412,"l":411.6,"c":411.6,"v":58},{"d":"2022-12-23","o":412.4,"h":412.4,"l":412,"c":412.4,"v":45},{"d":"2022-12-27","o":412.4,"h":412.4,"l":412.4,"c":412.4,"v":0},{"d":"2022-12-28","o":412.6,"h":412.8,"l":412.6,"c":412.8,"v":118},{"d":"2022-12-29","o":412.6,"h":412.8,"l":412.6,"c":412.8,"v":5},{"d":"2022-12-30","o":412,"h":412,"l":412,"c":412,"v":13},{"d":"2023-01-03","o":412,"h":412,"l":412,"c":412,"v":5},{"d":"2023-01-04","o":412,"h":412,"l":412,"c":412,"v":0},{"d":"2023-01-05","o":412.8,"h":412.8,"l":412.8,"c":412.8,"v":55},{"d":"2023-01-06","o":412.8,"h":412.8,"l":412.4,"c":412.8,"v":83},{"d":"2023-01-09","o":412.2,"h":413.2,"l":412,"c":413.2,"v":205},{"d":"2023-01-10","o":413.2,"h":413.2,"l":413.2,"c":413.2,"v":3},{"d":"2023-01-11","o":412,"h":413.6,"l":412,"c":413.6,"v":18},{"d":"2023-01-12","o":413.6,"h":413.6,"l":413.6,"c":413.6,"v":0},{"d":"2023-01-13","o":413.6,"h":413.6,"l":413.6,"c":413.6,"v":5},{"d":"2023-01-17","o":414,"h":415.2,"l":414,"c":414.8,"v":18200},{"d":"2023-01-18","o":414.8,"h":416,"l":414,"c":415.6,"v":73595},{"d":"2023-01-19","o":414.8,"h":415.6,"l":414.8,"c":415.08,"v":30523},{"d":"2023-01-20","o":415.2,"h":415.6,"l":414.8,"c":415.2,"v":9140},{"d":"2023-01-23","o":414.8,"h":414.8,"l":414.8,"c":414.8,"v":10},{"d":"2023-01-24","o":414.8,"h":414.8,"l":414.8,"c":414.8,"v":0},{"d":"2023-01-25","o":414.8,"h":414.8,"l":414.8,"c":414.8,"v":445},{"d":"2023-01-26","o":414.96,"h":415.6,"l":414.8,"c":415.2,"v":2083},{"d":"2023-01-27","o":415.52,"h":415.6,"l":415.52,"c":415.6,"v":3773},{"d":"2023-01-30","o":415.6,"h":416,"l":415.6,"c":415.6,"v":5268},{"d":"2023-01-31","o":415.8,"h":416.2,"l":415.8,"c":416,"v":1335},{"d":"2023-02-01","o":415.8,"h":415.8,"l":415.6,"c":415.6,"v":78},{"d":"2023-02-02","o":415.6,"h":415.6,"l":415.6,"c":415.6,"v":0},{"d":"2023-02-03","o":416,"h":416.4,"l":415.6,"c":416.4,"v":2633},{"d":"2023-02-06","o":416.4,"h":416.4,"l":415.6,"c":415.6,"v":948},{"d":"2023-02-07","o":416,"h":416.4,"l":416,"c":416,"v":1095},{"d":"2023-02-08","o":416.2,"h":416.2,"l":416.2,"c":416.2,"v":113},{"d":"2023-02-09","o":416.4,"h":416.6,"l":416.4,"c":416.4,"v":1268},{"d":"2023-02-10","o":416.4,"h":416.4,"l":416.4,"c":416.4,"v":0},{"d":"2023-02-13","o":416.2,"h":416.4,"l":416,"c":416.4,"v":95},{"d":"2023-02-14","o":416.4,"h":416.8,"l":416.4,"c":416.8,"v":1333},{"d":"2023-02-15","o":416.8,"h":416.8,"l":416.4,"c":416.4,"v":428},{"d":"2023-02-16","o":416.4,"h":416.4,"l":416.4,"c":416.4,"v":0},{"d":"2023-02-17","o":416.4,"h":416.8,"l":416.4,"c":416.8,"v":640},{"d":"2023-02-21","o":417,"h":417.2,"l":417,"c":417.2,"v":73},{"d":"2023-02-22","o":416.8,"h":416.84,"l":416.8,"c":416.84,"v":53},{"d":"2023-02-23","o":417,"h":417.2,"l":416.8,"c":417.2,"v":218},{"d":"2023-02-24","o":417.6,"h":417.6,"l":417.2,"c":417.6,"v":515},{"d":"2023-02-27","o":417.2,"h":417.2,"l":417.2,"c":417.2,"v":8},{"d":"2023-02-28","o":417.2,"h":417.2,"l":417.2,"c":417.2,"v":0},{"d":"2023-03-01","o":418,"h":419.2,"l":417.6,"c":417.6,"v":3625},{"d":"2023-03-02","o":418.4,"h":418.4,"l":418.4,"c":418.4,"v":138},{"d":"2023-03-03","o":418.2,"h":418.2,"l":418.04,"c":418.04,"v":40},{"d":"2023-03-06","o":418,"h":418,"l":418,"c":418,"v":5},{"d":"2023-03-07","o":418.4,"h":418.8,"l":418.4,"c":418.4,"v":253},{"d":"2023-03-08","o":418.4,"h":418.8,"l":418.4,"c":418.8,"v":14568},{"d":"2023-03-09","o":418.8,"h":418.8,"l":418.4,"c":418.4,"v":12930},{"d":"2023-03-10","o":418.8,"h":418.8,"l":418.4,"c":418.4,"v":203},{"d":"2023-03-13","o":418.8,"h":418.8,"l":418.4,"c":418.4,"v":2363},{"d":"2023-03-14","o":418.4,"h":418.6,"l":418,"c":418.4,"v":1103},{"d":"2023-03-15","o":418.8,"h":418.8,"l":418.12,"c":418.6,"v":5165},{"d":"2023-03-16","o":418.6,"h":418.8,"l":418.6,"c":418.6,"v":5305},{"d":"2023-03-17","o":419,"h":419.2,"l":418.4,"c":418.4,"v":4228},{"d":"2023-03-20","o":418.72,"h":418.72,"l":418.4,"c":418.4,"v":40},{"d":"2023-03-21","o":419.2,"h":419.2,"l":418.8,"c":418.8,"v":200},{"d":"2023-03-22","o":418.8,"h":419.2,"l":418.8,"c":419,"v":20},{"d":"2023-03-23","o":419,"h":419.36,"l":418.8,"c":419.2,"v":6635},{"d":"2023-03-24","o":418.8,"h":420,"l":418.8,"c":418.8,"v":25},{"d":"2023-03-27","o":418.8,"h":418.8,"l":418.8,"c":418.8,"v":1633},{"d":"2023-03-28","o":418.8,"h":418.8,"l":418.8,"c":418.8,"v":0},{"d":"2023-03-29","o":419.2,"h":419.2,"l":419.2,"c":419.2,"v":330},{"d":"2023-03-30","o":420,"h":420,"l":420,"c":420,"v":138},{"d":"2023-03-31","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2023-04-03","o":419.8,"h":419.8,"l":419.6,"c":419.6,"v":75},{"d":"2023-04-04","o":420.2,"h":420.2,"l":420,"c":420,"v":8950},{"d":"2023-04-05","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2023-04-06","o":420,"h":420,"l":420,"c":420,"v":135},{"d":"2023-04-10","o":420,"h":420.8,"l":420,"c":420,"v":873},{"d":"2023-04-11","o":420,"h":420.8,"l":419.6,"c":420.6,"v":53158},{"d":"2023-04-12","o":420.76,"h":420.8,"l":420.4,"c":420.4,"v":10075},{"d":"2023-04-13","o":420.4,"h":420.4,"l":420.4,"c":420.4,"v":65},{"d":"2023-04-14","o":420.48,"h":420.48,"l":420.48,"c":420.48,"v":3},{"d":"2023-04-17","o":420.8,"h":420.8,"l":420.4,"c":420.4,"v":7503},{"d":"2023-04-18","o":420.8,"h":420.8,"l":420.8,"c":420.8,"v":163},{"d":"2023-04-19","o":420.8,"h":421.2,"l":420.4,"c":420.8,"v":6785},{"d":"2023-04-20","o":421.2,"h":421.2,"l":421.2,"c":421.2,"v":418},{"d":"2023-04-21","o":421.2,"h":421.2,"l":420.8,"c":420.8,"v":6283},{"d":"2023-04-24","o":420.8,"h":420.8,"l":420.4,"c":420.4,"v":33623},{"d":"2023-04-25","o":420.4,"h":420.6,"l":420.4,"c":420.4,"v":60},{"d":"2023-04-26","o":420.8,"h":420.8,"l":420,"c":420.4,"v":50},{"d":"2023-04-27","o":420.4,"h":420.6,"l":420.4,"c":420.4,"v":518},{"d":"2023-04-28","o":420.04,"h":420.6,"l":420.04,"c":420.6,"v":40},{"d":"2023-05-01","o":420.4,"h":420.6,"l":420.4,"c":420.4,"v":6268},{"d":"2023-05-02","o":420.4,"h":421.2,"l":420.4,"c":420.8,"v":69260},{"d":"2023-05-03","o":420.8,"h":421.2,"l":420.8,"c":421.2,"v":21015},{"d":"2023-05-04","o":420.4,"h":420.8,"l":420.4,"c":420.6,"v":80},{"d":"2023-05-05","o":420.4,"h":421.6,"l":420.4,"c":421.2,"v":16248},{"d":"2023-05-08","o":420.8,"h":421.6,"l":420.8,"c":421.2,"v":190},{"d":"2023-05-09","o":421.2,"h":421.2,"l":420.8,"c":421.2,"v":45},{"d":"2023-05-10","o":421.2,"h":421.6,"l":421.2,"c":421.2,"v":18},{"d":"2023-05-11","o":421.2,"h":421.6,"l":420.8,"c":421.2,"v":10938},{"d":"2023-05-12","o":421.2,"h":421.6,"l":420.4,"c":420.8,"v":9343},{"d":"2023-05-15","o":414,"h":422,"l":414,"c":414.4,"v":2913},{"d":"2023-05-16","o":417.6,"h":418,"l":414.4,"c":414.4,"v":2023},{"d":"2023-05-17","o":414.4,"h":419.6,"l":414.4,"c":419.6,"v":83},{"d":"2023-05-18","o":415.2,"h":415.2,"l":414,"c":414,"v":125},{"d":"2023-05-19","o":414,"h":414.4,"l":414,"c":414,"v":68},{"d":"2023-05-22","o":414.8,"h":417.6,"l":414.8,"c":416,"v":58},{"d":"2023-05-23","o":414.4,"h":414.4,"l":414,"c":414.4,"v":20},{"d":"2023-05-24","o":414.4,"h":414.4,"l":414.4,"c":414.4,"v":0},{"d":"2023-05-25","o":416,"h":416,"l":414.4,"c":414.4,"v":3770},{"d":"2023-05-26","o":415.6,"h":415.6,"l":415.6,"c":415.6,"v":80},{"d":"2023-05-30","o":415.6,"h":416,"l":415.6,"c":416,"v":8},{"d":"2023-05-31","o":414.8,"h":416.08,"l":414.8,"c":416,"v":115},{"d":"2023-06-01","o":416,"h":416,"l":416,"c":416,"v":0},{"d":"2023-06-02","o":416,"h":416,"l":416,"c":416,"v":0},{"d":"2023-06-05","o":416,"h":416,"l":416,"c":416,"v":0},{"d":"2023-06-06","o":416,"h":416,"l":416,"c":416,"v":0},{"d":"2023-06-07","o":416,"h":416,"l":416,"c":416,"v":25},{"d":"2023-06-08","o":414.8,"h":418,"l":414.8,"c":414.8,"v":25},{"d":"2023-06-09","o":414.8,"h":415.6,"l":414.4,"c":415.6,"v":1568},{"d":"2023-06-12","o":414.8,"h":416,"l":414.8,"c":416,"v":160},{"d":"2023-06-13","o":414.8,"h":414.8,"l":414.8,"c":414.8,"v":690},{"d":"2023-06-14","o":415.6,"h":415.6,"l":415.6,"c":415.6,"v":48},{"d":"2023-06-15","o":416,"h":416,"l":416,"c":416,"v":100},{"d":"2023-06-16","o":418,"h":418,"l":418,"c":418,"v":5},{"d":"2023-06-20","o":416,"h":417.6,"l":416,"c":416,"v":30},{"d":"2023-06-21","o":417.6,"h":418.4,"l":417.6,"c":418.4,"v":28},{"d":"2023-06-22","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":8},{"d":"2023-06-23","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":0},{"d":"2023-06-26","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":8},{"d":"2023-06-27","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":3},{"d":"2023-06-28","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":0},{"d":"2023-06-29","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":0},{"d":"2023-06-30","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":0},{"d":"2023-07-03","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":0},{"d":"2023-07-05","o":416.8,"h":416.8,"l":416.8,"c":416.8,"v":0},{"d":"2023-07-06","o":427.6,"h":427.6,"l":420.4,"c":420.8,"v":18},{"d":"2023-07-07","o":419.2,"h":419.2,"l":418.4,"c":418.4,"v":10},{"d":"2023-07-10","o":419.68,"h":419.68,"l":419.68,"c":419.68,"v":5},{"d":"2023-07-11","o":419.68,"h":419.68,"l":419.68,"c":419.68,"v":0},{"d":"2023-07-12","o":419.68,"h":419.68,"l":419.68,"c":419.68,"v":0},{"d":"2023-07-13","o":419.68,"h":419.68,"l":419.68,"c":419.68,"v":0},{"d":"2023-07-14","o":419.68,"h":419.68,"l":419.68,"c":419.68,"v":0},{"d":"2023-07-17","o":419.68,"h":419.68,"l":419.68,"c":419.68,"v":0},{"d":"2023-07-18","o":420,"h":422.68,"l":419.6,"c":422.68,"v":15},{"d":"2023-07-19","o":420,"h":423.2,"l":419.6,"c":419.6,"v":1460},{"d":"2023-07-20","o":420,"h":426.8,"l":419.8,"c":420,"v":3033},{"d":"2023-07-21","o":420,"h":420.4,"l":420,"c":420,"v":23},{"d":"2023-07-24","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2023-07-25","o":420,"h":420.4,"l":420,"c":420,"v":1053},{"d":"2023-07-26","o":420.4,"h":420.8,"l":420,"c":420.64,"v":183},{"d":"2023-07-27","o":420.8,"h":420.8,"l":420.4,"c":420.4,"v":203},{"d":"2023-07-28","o":420.4,"h":420.4,"l":420,"c":420,"v":30},{"d":"2023-07-31","o":420.8,"h":420.8,"l":420,"c":420,"v":33},{"d":"2023-08-01","o":420,"h":420,"l":420,"c":420,"v":8},{"d":"2023-08-02","o":420,"h":420,"l":420,"c":420,"v":1955},{"d":"2023-08-03","o":426.4,"h":426.4,"l":426.4,"c":426.4,"v":5},{"d":"2023-08-04","o":426.4,"h":426.4,"l":426.4,"c":426.4,"v":3},{"d":"2023-08-07","o":425.6,"h":425.6,"l":422,"c":422,"v":5},{"d":"2023-08-08","o":422,"h":422,"l":422,"c":422,"v":0},{"d":"2023-08-09","o":424,"h":434,"l":424,"c":434,"v":3435},{"d":"2023-08-10","o":434,"h":434,"l":434,"c":434,"v":3},{"d":"2023-08-11","o":440,"h":444,"l":439.2,"c":440,"v":2093},{"d":"2023-08-14","o":440,"h":440,"l":433.6,"c":434,"v":2755},{"d":"2023-08-15","o":440,"h":440,"l":439.2,"c":439.2,"v":255},{"d":"2023-08-16","o":439.2,"h":439.2,"l":439.2,"c":439.2,"v":0},{"d":"2023-08-17","o":439.2,"h":439.2,"l":439.2,"c":439.2,"v":0},{"d":"2023-08-18","o":439.2,"h":439.2,"l":439.2,"c":439.2,"v":0},{"d":"2023-08-21","o":439.2,"h":439.2,"l":439.2,"c":439.2,"v":3},{"d":"2023-08-22","o":439.2,"h":439.2,"l":439.2,"c":439.2,"v":0},{"d":"2023-08-23","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":8},{"d":"2023-08-24","o":434.4,"h":435.6,"l":434.4,"c":435.6,"v":13},{"d":"2023-08-25","o":434.8,"h":434.8,"l":434,"c":434,"v":28},{"d":"2023-08-28","o":434,"h":456.8,"l":434,"c":456.8,"v":8},{"d":"2023-08-29","o":440.4,"h":440.4,"l":440.4,"c":440.4,"v":8},{"d":"2023-08-30","o":439.2,"h":439.2,"l":434,"c":434.2,"v":20},{"d":"2023-08-31","o":434.2,"h":434.2,"l":434.2,"c":434.2,"v":0},{"d":"2023-09-01","o":438,"h":439.48,"l":438,"c":438,"v":88},{"d":"2023-09-05","o":442.4,"h":442.4,"l":438,"c":438.2,"v":38},{"d":"2023-09-06","o":438.2,"h":438.2,"l":438.2,"c":438.2,"v":0},{"d":"2023-09-07","o":438.2,"h":438.2,"l":438.2,"c":438.2,"v":0},{"d":"2023-09-08","o":438.2,"h":438.2,"l":438.2,"c":438.2,"v":8},{"d":"2023-09-11","o":438.2,"h":438.2,"l":438.2,"c":438.2,"v":0},{"d":"2023-09-12","o":442.4,"h":449.68,"l":441.8,"c":449.68,"v":208},{"d":"2023-09-13","o":440,"h":440,"l":440,"c":440,"v":5},{"d":"2023-09-14","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2023-09-15","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2023-09-18","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2023-09-19","o":421.6,"h":451.6,"l":421.6,"c":451.6,"v":10},{"d":"2023-09-20","o":451.6,"h":451.6,"l":451.6,"c":451.6,"v":3},{"d":"2023-09-21","o":451.6,"h":451.6,"l":451.6,"c":451.6,"v":3},{"d":"2023-09-22","o":451.6,"h":451.6,"l":451.6,"c":451.6,"v":3},{"d":"2023-09-25","o":436,"h":436,"l":434.4,"c":436,"v":33},{"d":"2023-09-26","o":436,"h":436,"l":436,"c":436,"v":0},{"d":"2023-09-27","o":436,"h":436,"l":436,"c":436,"v":0},{"d":"2023-09-28","o":402.8,"h":402.8,"l":402.8,"c":402.8,"v":3},{"d":"2023-09-29","o":433.2,"h":433.2,"l":433.2,"c":433.2,"v":3},{"d":"2023-10-02","o":443.6,"h":468,"l":428,"c":461.6,"v":25},{"d":"2023-10-03","o":461.6,"h":461.6,"l":461.6,"c":461.6,"v":0},{"d":"2023-10-04","o":424.4,"h":424.4,"l":424.4,"c":424.4,"v":3},{"d":"2023-10-05","o":424.4,"h":424.4,"l":424.4,"c":424.4,"v":0},{"d":"2023-10-06","o":424.4,"h":424.4,"l":424.4,"c":424.4,"v":0},{"d":"2023-10-09","o":424.4,"h":424.4,"l":424.4,"c":424.4,"v":3},{"d":"2023-10-10","o":424.4,"h":424.4,"l":424.4,"c":424.4,"v":0},{"d":"2023-10-11","o":424.4,"h":424.4,"l":424.4,"c":424.4,"v":0},{"d":"2023-10-12","o":424.4,"h":424.4,"l":424.4,"c":424.4,"v":10},{"d":"2023-10-13","o":458,"h":458,"l":458,"c":458,"v":5},{"d":"2023-10-16","o":458,"h":458,"l":458,"c":458,"v":0},{"d":"2023-10-17","o":458,"h":458,"l":458,"c":458,"v":0},{"d":"2023-10-18","o":458,"h":458,"l":458,"c":458,"v":0},{"d":"2023-10-19","o":458,"h":458,"l":458,"c":458,"v":0},{"d":"2023-10-20","o":430.4,"h":465.2,"l":430.4,"c":465.2,"v":30},{"d":"2023-10-23","o":465.2,"h":465.2,"l":465.2,"c":465.2,"v":0},{"d":"2023-10-24","o":442,"h":442,"l":442,"c":442,"v":878},{"d":"2023-10-25","o":442,"h":442,"l":442,"c":442,"v":0},{"d":"2023-10-26","o":431.6,"h":436,"l":421.2,"c":434.2,"v":20},{"d":"2023-10-27","o":434.2,"h":434.2,"l":434.2,"c":434.2,"v":0},{"d":"2023-10-30","o":448,"h":471.2,"l":434.4,"c":434.4,"v":140},{"d":"2023-10-31","o":440,"h":440,"l":434.4,"c":434.4,"v":25},{"d":"2023-11-01","o":444,"h":472,"l":444,"c":472,"v":5},{"d":"2023-11-02","o":436.4,"h":436.4,"l":434.4,"c":434.4,"v":70},{"d":"2023-11-03","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":3},{"d":"2023-11-06","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2023-11-07","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2023-11-08","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2023-11-09","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":28},{"d":"2023-11-10","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":5},{"d":"2023-11-13","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":0},{"d":"2023-11-14","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":8},{"d":"2023-11-15","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":0},{"d":"2023-11-16","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":0},{"d":"2023-11-17","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":10},{"d":"2023-11-20","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":0},{"d":"2023-11-21","o":434.8,"h":434.8,"l":434.8,"c":434.8,"v":3},{"d":"2023-11-22","o":434.4,"h":434.48,"l":434.4,"c":434.48,"v":33},{"d":"2023-11-24","o":434,"h":434,"l":434,"c":434,"v":5},{"d":"2023-11-27","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":3},{"d":"2023-11-28","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":0},{"d":"2023-11-29","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":0},{"d":"2023-11-30","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":3},{"d":"2023-12-01","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":0},{"d":"2023-12-04","o":436,"h":436,"l":434.4,"c":434.4,"v":515},{"d":"2023-12-05","o":435.2,"h":435.2,"l":434.4,"c":434.8,"v":498},{"d":"2023-12-06","o":434.8,"h":434.8,"l":434.8,"c":434.8,"v":0},{"d":"2023-12-07","o":434.8,"h":434.8,"l":434.8,"c":434.8,"v":5},{"d":"2023-12-08","o":434.8,"h":434.8,"l":434.8,"c":434.8,"v":0},{"d":"2023-12-11","o":434.8,"h":435.2,"l":434.4,"c":434.8,"v":325},{"d":"2023-12-12","o":434.4,"h":434.8,"l":434.4,"c":434.8,"v":460},{"d":"2023-12-13","o":434.8,"h":434.8,"l":434.8,"c":434.8,"v":35},{"d":"2023-12-14","o":434.4,"h":434.4,"l":434.4,"c":434.4,"v":63},{"d":"2023-12-15","o":434.8,"h":435.2,"l":433.6,"c":435.2,"v":618},{"d":"2023-12-18","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":3},{"d":"2023-12-19","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":5},{"d":"2023-12-20","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":0},{"d":"2023-12-21","o":435.2,"h":452.8,"l":435.2,"c":452.8,"v":10},{"d":"2023-12-22","o":452.8,"h":452.8,"l":452.8,"c":452.8,"v":0},{"d":"2023-12-26","o":452.8,"h":452.8,"l":452.8,"c":452.8,"v":0},{"d":"2023-12-27","o":435.6,"h":435.6,"l":435.2,"c":435.2,"v":118},{"d":"2023-12-28","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":0},{"d":"2023-12-29","o":436.4,"h":436.4,"l":435.6,"c":435.6,"v":13},{"d":"2024-01-02","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":15},{"d":"2024-01-03","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":20},{"d":"2024-01-04","o":435.2,"h":438,"l":435.2,"c":435.2,"v":13},{"d":"2024-01-05","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":0},{"d":"2024-01-08","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":8},{"d":"2024-01-09","o":435.2,"h":435.2,"l":435.2,"c":435.2,"v":0},{"d":"2024-01-10","o":436.4,"h":436.4,"l":435.2,"c":436.4,"v":418},{"d":"2024-01-11","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2024-01-12","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2024-01-16","o":436,"h":436,"l":436,"c":436,"v":8},{"d":"2024-01-17","o":436,"h":436,"l":436,"c":436,"v":5},{"d":"2024-01-18","o":436,"h":436,"l":436,"c":436,"v":0},{"d":"2024-01-19","o":436,"h":438,"l":436,"c":438,"v":60},{"d":"2024-01-22","o":438,"h":438,"l":438,"c":438,"v":0},{"d":"2024-01-23","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":8},{"d":"2024-01-24","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":8},{"d":"2024-01-25","o":438,"h":438,"l":438,"c":438,"v":3},{"d":"2024-01-26","o":438,"h":438,"l":438,"c":438,"v":0},{"d":"2024-01-29","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":8},{"d":"2024-01-30","o":437.6,"h":437.6,"l":437.6,"c":437.6,"v":5},{"d":"2024-01-31","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":138},{"d":"2024-02-01","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2024-02-02","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2024-02-05","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2024-02-06","o":436.4,"h":436.4,"l":436.4,"c":436.4,"v":0},{"d":"2024-02-07","o":436.4,"h":437.2,"l":436.4,"c":437.2,"v":3118},{"d":"2024-02-08","o":437.2,"h":437.2,"l":437.2,"c":437.2,"v":3345},{"d":"2024-02-09","o":437.2,"h":437.2,"l":437.2,"c":437.2,"v":0},{"d":"2024-02-12","o":437.6,"h":437.6,"l":437.6,"c":437.6,"v":33},{"d":"2024-02-13","o":437.6,"h":437.6,"l":437.6,"c":437.6,"v":0},{"d":"2024-02-14","o":437.6,"h":438,"l":437.6,"c":438,"v":2378},{"d":"2024-02-15","o":437.6,"h":438.8,"l":437.6,"c":438.8,"v":263},{"d":"2024-02-16","o":438,"h":440,"l":437.6,"c":440,"v":95},{"d":"2024-02-20","o":440,"h":440,"l":440,"c":440,"v":63},{"d":"2024-02-21","o":437.6,"h":440,"l":437.6,"c":440,"v":25},{"d":"2024-02-22","o":440,"h":440.8,"l":440,"c":440.8,"v":203},{"d":"2024-02-23","o":440.8,"h":440.8,"l":440.8,"c":440.8,"v":3},{"d":"2024-02-26","o":438.44,"h":438.44,"l":438.44,"c":438.44,"v":10},{"d":"2024-02-27","o":440.4,"h":440.8,"l":440.4,"c":440.8,"v":23},{"d":"2024-02-28","o":440.8,"h":440.8,"l":440.8,"c":440.8,"v":0},{"d":"2024-02-29","o":440.8,"h":440.8,"l":440.8,"c":440.8,"v":0},{"d":"2024-03-01","o":440.8,"h":440.8,"l":440.8,"c":440.8,"v":0},{"d":"2024-03-04","o":438.8,"h":438.8,"l":438.4,"c":438.4,"v":105},{"d":"2024-03-05","o":442,"h":442,"l":442,"c":442,"v":78},{"d":"2024-03-06","o":442,"h":442,"l":440.2,"c":440.2,"v":2830},{"d":"2024-03-07","o":440.2,"h":440.2,"l":440.2,"c":440.2,"v":0},{"d":"2024-03-08","o":441.6,"h":442,"l":441.6,"c":442,"v":120},{"d":"2024-03-11","o":442,"h":442,"l":442,"c":442,"v":0},{"d":"2024-03-12","o":442,"h":442,"l":442,"c":442,"v":0},{"d":"2024-03-13","o":442,"h":442,"l":442,"c":442,"v":0},{"d":"2024-03-14","o":439.2,"h":439.2,"l":439.2,"c":439.2,"v":3},{"d":"2024-03-15","o":440,"h":440,"l":440,"c":440,"v":3},{"d":"2024-03-18","o":440,"h":440,"l":440,"c":440,"v":378},{"d":"2024-03-19","o":440.2,"h":440.2,"l":440.2,"c":440.2,"v":5},{"d":"2024-03-20","o":440.8,"h":443.2,"l":440.8,"c":442,"v":155},{"d":"2024-03-21","o":440.6,"h":440.6,"l":440.6,"c":440.6,"v":760},{"d":"2024-03-22","o":440.6,"h":440.6,"l":440.6,"c":440.6,"v":0},{"d":"2024-03-25","o":440.6,"h":440.6,"l":440.6,"c":440.6,"v":0},{"d":"2024-03-26","o":440.6,"h":440.6,"l":440.6,"c":440.6,"v":0},{"d":"2024-03-27","o":440.6,"h":440.6,"l":440.6,"c":440.6,"v":0},{"d":"2024-03-28","o":440.6,"h":440.6,"l":440.6,"c":440.6,"v":0},{"d":"2024-04-01","o":441.6,"h":442,"l":441.6,"c":442,"v":8},{"d":"2024-04-02","o":442,"h":442,"l":442,"c":442,"v":0},{"d":"2024-04-03","o":442,"h":442,"l":442,"c":442,"v":0},{"d":"2024-04-04","o":442.8,"h":443.2,"l":442.8,"c":443.2,"v":35},{"d":"2024-04-05","o":443.2,"h":443.2,"l":442.8,"c":442.8,"v":133},{"d":"2024-04-08","o":442,"h":442,"l":442,"c":442,"v":5},{"d":"2024-04-09","o":442,"h":442,"l":442,"c":442,"v":0},{"d":"2024-04-10","o":442,"h":442,"l":442,"c":442,"v":0},{"d":"2024-04-11","o":444,"h":446,"l":444,"c":444.8,"v":310},{"d":"2024-04-12","o":444.4,"h":444.4,"l":444.4,"c":444.4,"v":1790},{"d":"2024-04-15","o":444.8,"h":444.8,"l":444.8,"c":444.8,"v":1183},{"d":"2024-04-16","o":444.8,"h":444.8,"l":444.8,"c":444.8,"v":0},{"d":"2024-04-17","o":444.8,"h":444.8,"l":444.8,"c":444.8,"v":200},{"d":"2024-04-18","o":446,"h":446,"l":444.8,"c":444.8,"v":3768},{"d":"2024-04-19","o":444.8,"h":444.8,"l":444.8,"c":444.8,"v":0},{"d":"2024-04-22","o":444.8,"h":444.8,"l":444.8,"c":444.8,"v":0},{"d":"2024-04-23","o":444.8,"h":446,"l":444.8,"c":446,"v":25},{"d":"2024-04-24","o":446,"h":446,"l":446,"c":446,"v":0},{"d":"2024-04-25","o":446,"h":446,"l":444.8,"c":446,"v":1390},{"d":"2024-04-26","o":446,"h":446,"l":446,"c":446,"v":0},{"d":"2024-04-29","o":446,"h":446,"l":446,"c":446,"v":0},{"d":"2024-04-30","o":446,"h":446,"l":446,"c":446,"v":0},{"d":"2024-05-01","o":446,"h":446,"l":446,"c":446,"v":8},{"d":"2024-05-02","o":447.6,"h":447.6,"l":447.6,"c":447.6,"v":70},{"d":"2024-05-03","o":448.4,"h":448.4,"l":447,"c":447.32,"v":3228},{"d":"2024-05-06","o":447.6,"h":450,"l":447.6,"c":450,"v":10},{"d":"2024-05-07","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3040},{"d":"2024-05-08","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":0},{"d":"2024-05-09","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":0},{"d":"2024-05-10","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3753},{"d":"2024-05-13","o":448,"h":448,"l":448,"c":448,"v":40},{"d":"2024-05-14","o":448,"h":448,"l":448,"c":448,"v":0},{"d":"2024-05-15","o":446,"h":446,"l":446,"c":446,"v":28},{"d":"2024-05-16","o":447.2,"h":529.2,"l":447.2,"c":480,"v":560},{"d":"2024-05-17","o":504.6,"h":504.6,"l":446.8,"c":480,"v":490},{"d":"2024-05-20","o":518.8,"h":518.8,"l":460.8,"c":466.8,"v":118},{"d":"2024-05-21","o":480,"h":498,"l":468.4,"c":468.8,"v":270},{"d":"2024-05-22","o":486,"h":488.8,"l":446.8,"c":472.4,"v":9575},{"d":"2024-05-23","o":452,"h":548,"l":452,"c":480.4,"v":213},{"d":"2024-05-24","o":455.2,"h":526,"l":455.2,"c":470,"v":590},{"d":"2024-05-28","o":468.4,"h":486,"l":454.4,"c":474,"v":323},{"d":"2024-05-29","o":452.4,"h":456,"l":448.4,"c":449.2,"v":105},{"d":"2024-05-30","o":448.8,"h":452,"l":447.2,"c":452,"v":208},{"d":"2024-05-31","o":448.8,"h":450,"l":448.4,"c":450,"v":23},{"d":"2024-06-03","o":450.4,"h":456,"l":450.4,"c":454.8,"v":68},{"d":"2024-06-04","o":456,"h":467.6,"l":454.8,"c":454.8,"v":53},{"d":"2024-06-05","o":454.8,"h":454.8,"l":454.8,"c":454.8,"v":8},{"d":"2024-06-06","o":454.8,"h":454.8,"l":454.8,"c":454.8,"v":0},{"d":"2024-06-07","o":451.2,"h":456,"l":450.4,"c":456,"v":25},{"d":"2024-06-10","o":456,"h":456,"l":456,"c":456,"v":0},{"d":"2024-06-11","o":456,"h":456,"l":456,"c":456,"v":0},{"d":"2024-06-12","o":450.4,"h":450.4,"l":450.4,"c":450.4,"v":10},{"d":"2024-06-13","o":450.4,"h":450.4,"l":450.4,"c":450.4,"v":0},{"d":"2024-06-14","o":450.4,"h":450.4,"l":450.4,"c":450.4,"v":0},{"d":"2024-06-17","o":450.4,"h":450.4,"l":450.4,"c":450.4,"v":0},{"d":"2024-06-18","o":450.4,"h":458.4,"l":450.4,"c":458.4,"v":10},{"d":"2024-06-20","o":458.4,"h":458.4,"l":458.4,"c":458.4,"v":0},{"d":"2024-06-21","o":458.4,"h":458.4,"l":458.4,"c":458.4,"v":0},{"d":"2024-06-24","o":452.4,"h":454.4,"l":452.4,"c":454.4,"v":33},{"d":"2024-06-25","o":452.4,"h":452.4,"l":452.4,"c":452.4,"v":15},{"d":"2024-06-26","o":452.4,"h":452.4,"l":452.4,"c":452.4,"v":0},{"d":"2024-06-27","o":450.8,"h":450.8,"l":450.8,"c":450.8,"v":3},{"d":"2024-06-28","o":450.8,"h":450.8,"l":450.8,"c":450.8,"v":0},{"d":"2024-07-01","o":450.8,"h":450.8,"l":450.8,"c":450.8,"v":0},{"d":"2024-07-02","o":450,"h":450,"l":450,"c":450,"v":28},{"d":"2024-07-03","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-05","o":450,"h":450,"l":450,"c":450,"v":5},{"d":"2024-07-08","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-09","o":450.8,"h":450.8,"l":450.8,"c":450.8,"v":5},{"d":"2024-07-10","o":450.8,"h":450.8,"l":450.8,"c":450.8,"v":0},{"d":"2024-07-11","o":450.8,"h":450.8,"l":450.8,"c":450.8,"v":0},{"d":"2024-07-12","o":450,"h":450,"l":450,"c":450,"v":8},{"d":"2024-07-15","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-16","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-17","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-18","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-19","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-22","o":450,"h":450,"l":450,"c":450,"v":3},{"d":"2024-07-23","o":448.4,"h":448.4,"l":448.4,"c":448.4,"v":3},{"d":"2024-07-24","o":450,"h":450,"l":449.2,"c":449.2,"v":8},{"d":"2024-07-25","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":0},{"d":"2024-07-26","o":450,"h":450,"l":450,"c":450,"v":110},{"d":"2024-07-29","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-30","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-07-31","o":450,"h":450,"l":450,"c":450,"v":23},{"d":"2024-08-01","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-08-02","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-08-05","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2024-08-06","o":452.8,"h":453.6,"l":452.8,"c":453.6,"v":43},{"d":"2024-08-07","o":453.6,"h":453.6,"l":453.6,"c":453.6,"v":0},{"d":"2024-08-08","o":453.6,"h":453.6,"l":453.6,"c":453.6,"v":8},{"d":"2024-08-09","o":453.6,"h":453.6,"l":453.6,"c":453.6,"v":0},{"d":"2024-08-12","o":453.6,"h":453.6,"l":453.6,"c":453.6,"v":0},{"d":"2024-08-13","o":453.6,"h":453.6,"l":453.2,"c":453.2,"v":8},{"d":"2024-08-14","o":453.2,"h":453.2,"l":453.2,"c":453.2,"v":0},{"d":"2024-08-15","o":453.2,"h":453.2,"l":453.2,"c":453.2,"v":0},{"d":"2024-08-16","o":448.8,"h":449.2,"l":448.4,"c":449.2,"v":8},{"d":"2024-08-19","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3},{"d":"2024-08-20","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":0},{"d":"2024-08-21","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":0},{"d":"2024-08-22","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":0},{"d":"2024-08-23","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":0},{"d":"2024-08-26","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3},{"d":"2024-08-27","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3},{"d":"2024-08-28","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3},{"d":"2024-08-29","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3},{"d":"2024-08-30","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3},{"d":"2024-09-03","o":449.6,"h":449.6,"l":449.6,"c":449.6,"v":20},{"d":"2024-09-04","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":3},{"d":"2024-09-05","o":451.6,"h":453.6,"l":448.8,"c":449.2,"v":83},{"d":"2024-09-06","o":449.2,"h":449.2,"l":449.2,"c":449.2,"v":0},{"d":"2024-09-09","o":451.2,"h":451.6,"l":451.2,"c":451.6,"v":20},{"d":"2024-09-10","o":451.28,"h":453.6,"l":450.8,"c":453.6,"v":93},{"d":"2024-09-11","o":453.6,"h":466,"l":453.6,"c":453.6,"v":38},{"d":"2024-09-12","o":452.8,"h":461.2,"l":452.4,"c":461.2,"v":83},{"d":"2024-09-13","o":461.2,"h":461.2,"l":461.2,"c":461.2,"v":0},{"d":"2024-09-16","o":458.4,"h":458.4,"l":457.6,"c":457.6,"v":18},{"d":"2024-09-17","o":463.2,"h":463.6,"l":463.2,"c":463.6,"v":8},{"d":"2024-09-18","o":463.6,"h":463.6,"l":463.6,"c":463.6,"v":0},{"d":"2024-09-19","o":463.6,"h":463.6,"l":463.6,"c":463.6,"v":0},{"d":"2024-09-20","o":463.6,"h":463.6,"l":463.6,"c":463.6,"v":0},{"d":"2024-09-23","o":463.6,"h":463.6,"l":463.6,"c":463.6,"v":0},{"d":"2024-09-24","o":463.6,"h":463.6,"l":463.6,"c":463.6,"v":10},{"d":"2024-09-25","o":463.6,"h":463.6,"l":463.6,"c":463.6,"v":0},{"d":"2024-09-26","o":463.6,"h":463.6,"l":463.6,"c":463.6,"v":0},{"d":"2024-09-27","o":463.6,"h":463.6,"l":463.6,"c":463.6,"v":0},{"d":"2024-09-30","o":506,"h":521.72,"l":488,"c":488.4,"v":38},{"d":"2024-10-01","o":496.4,"h":496.4,"l":496.4,"c":496.4,"v":20},{"d":"2024-10-02","o":496.4,"h":496.4,"l":496.4,"c":496.4,"v":0},{"d":"2024-10-03","o":496.4,"h":496.4,"l":496.4,"c":496.4,"v":0},{"d":"2024-10-04","o":496.4,"h":496.4,"l":496.4,"c":496.4,"v":0},{"d":"2024-10-07","o":503.6,"h":503.6,"l":497.6,"c":497.6,"v":5},{"d":"2024-10-08","o":497.6,"h":497.6,"l":497.6,"c":497.6,"v":0},{"d":"2024-10-09","o":520,"h":520,"l":520,"c":520,"v":8},{"d":"2024-10-10","o":458.8,"h":458.8,"l":458.8,"c":458.8,"v":20},{"d":"2024-10-11","o":504,"h":504,"l":458,"c":458,"v":38},{"d":"2024-10-14","o":467.6,"h":479.6,"l":467.6,"c":479.6,"v":25},{"d":"2024-10-15","o":480,"h":492,"l":472,"c":492,"v":23},{"d":"2024-10-16","o":491.2,"h":578.8,"l":456,"c":468.4,"v":335},{"d":"2024-10-17","o":503.6,"h":548,"l":465.6,"c":468,"v":520},{"d":"2024-10-18","o":479.6,"h":514.4,"l":460.4,"c":468.8,"v":63},{"d":"2024-10-21","o":468,"h":520,"l":468,"c":520,"v":140},{"d":"2024-10-22","o":468.8,"h":468.8,"l":468.8,"c":468.8,"v":18},{"d":"2024-10-23","o":470,"h":470,"l":456.8,"c":456.8,"v":123},{"d":"2024-10-24","o":462.4,"h":470,"l":457.6,"c":462.4,"v":123},{"d":"2024-10-25","o":467.6,"h":467.6,"l":467.6,"c":467.6,"v":3},{"d":"2024-10-28","o":467.6,"h":467.6,"l":467.6,"c":467.6,"v":0},{"d":"2024-10-29","o":468,"h":504.4,"l":466.8,"c":479.6,"v":113},{"d":"2024-10-30","o":460.4,"h":460.4,"l":457.6,"c":457.6,"v":35},{"d":"2024-10-31","o":457.6,"h":457.6,"l":457.6,"c":457.6,"v":0},{"d":"2024-11-01","o":457.6,"h":457.6,"l":456.4,"c":456.4,"v":50},{"d":"2024-11-04","o":456.4,"h":456.4,"l":456.4,"c":456.4,"v":0},{"d":"2024-11-05","o":456.4,"h":456.4,"l":456,"c":456,"v":8},{"d":"2024-11-06","o":456,"h":456,"l":456,"c":456,"v":5},{"d":"2024-11-07","o":464,"h":468,"l":460,"c":464,"v":180},{"d":"2024-11-08","o":464,"h":464,"l":464,"c":464,"v":0},{"d":"2024-11-11","o":460.4,"h":463.72,"l":460,"c":463.72,"v":53},{"d":"2024-11-12","o":463.72,"h":463.72,"l":463.72,"c":463.72,"v":0},{"d":"2024-11-13","o":463.72,"h":463.72,"l":463.72,"c":463.72,"v":0},{"d":"2024-11-14","o":463.72,"h":463.72,"l":463.72,"c":463.72,"v":0},{"d":"2024-11-15","o":463.72,"h":463.72,"l":463.72,"c":463.72,"v":0},{"d":"2024-11-18","o":460,"h":460,"l":460,"c":460,"v":8},{"d":"2024-11-19","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-11-20","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-11-21","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-11-22","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":5},{"d":"2024-11-25","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":0},{"d":"2024-11-26","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":0},{"d":"2024-11-27","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":0},{"d":"2024-11-29","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":0},{"d":"2024-12-02","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":0},{"d":"2024-12-03","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":0},{"d":"2024-12-04","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":0},{"d":"2024-12-05","o":459.8,"h":459.8,"l":459.8,"c":459.8,"v":0},{"d":"2024-12-06","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":5},{"d":"2024-12-09","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2024-12-10","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2024-12-11","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2024-12-12","o":457.2,"h":457.2,"l":456.8,"c":457.2,"v":25},{"d":"2024-12-13","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2024-12-16","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2024-12-17","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2024-12-18","o":460,"h":460,"l":459.2,"c":460,"v":50},{"d":"2024-12-19","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-12-20","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-12-23","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-12-24","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-12-26","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-12-27","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-12-30","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2024-12-31","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2025-01-02","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2025-01-03","o":456.4,"h":456.4,"l":456.4,"c":456.4,"v":10},{"d":"2025-01-06","o":456.4,"h":456.4,"l":456.4,"c":456.4,"v":0},{"d":"2025-01-07","o":460.4,"h":463.6,"l":457.2,"c":457.2,"v":40},{"d":"2025-01-08","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2025-01-10","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2025-01-13","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2025-01-14","o":457.2,"h":457.2,"l":457.2,"c":457.2,"v":0},{"d":"2025-01-15","o":457.2,"h":460.8,"l":456,"c":460,"v":178},{"d":"2025-01-16","o":467.68,"h":467.68,"l":458,"c":458,"v":63},{"d":"2025-01-17","o":456,"h":458.64,"l":456,"c":458.64,"v":18},{"d":"2025-01-21","o":458.2,"h":460.8,"l":458.2,"c":460.4,"v":63},{"d":"2025-01-22","o":460,"h":462,"l":460,"c":461.08,"v":60},{"d":"2025-01-23","o":460.4,"h":490,"l":460.4,"c":480,"v":85},{"d":"2025-01-24","o":485.6,"h":516,"l":469.6,"c":484.4,"v":275},{"d":"2025-01-27","o":489.8,"h":520,"l":477.6,"c":477.6,"v":133},{"d":"2025-01-28","o":490.8,"h":490.8,"l":460,"c":468,"v":98},{"d":"2025-01-29","o":461.2,"h":461.6,"l":454,"c":460.8,"v":173},{"d":"2025-01-30","o":468,"h":523.2,"l":454,"c":472,"v":85},{"d":"2025-01-31","o":480,"h":556,"l":462.4,"c":517.6,"v":455},{"d":"2025-02-03","o":542,"h":552.4,"l":417.2,"c":420,"v":183},{"d":"2025-02-04","o":439.2,"h":439.2,"l":360,"c":416,"v":78},{"d":"2025-02-05","o":475.2,"h":521.2,"l":475.2,"c":506,"v":40},{"d":"2025-02-06","o":454.8,"h":454.8,"l":454.8,"c":454.8,"v":35},{"d":"2025-02-07","o":454.8,"h":454.8,"l":454.8,"c":454.8,"v":0},{"d":"2025-02-10","o":454.8,"h":454.8,"l":454.8,"c":454.8,"v":0},{"d":"2025-02-11","o":476,"h":596,"l":464.8,"c":560.4,"v":435},{"d":"2025-02-12","o":632,"h":632,"l":393.2,"c":499.6,"v":403},{"d":"2025-02-13","o":519.6,"h":562.8,"l":434,"c":434,"v":528},{"d":"2025-02-14","o":420,"h":420,"l":322,"c":369.6,"v":183},{"d":"2025-02-18","o":369.6,"h":369.6,"l":369.6,"c":369.6,"v":0},{"d":"2025-02-19","o":369.6,"h":369.6,"l":369.6,"c":369.6,"v":0},{"d":"2025-02-20","o":394.4,"h":394.4,"l":192,"c":246.4,"v":6388},{"d":"2025-02-21","o":198,"h":198,"l":100,"c":102.4,"v":35448},{"d":"2025-02-24","o":73.6,"h":84,"l":62.8,"c":84,"v":26943},{"d":"2025-02-25","o":73.6,"h":79.2,"l":64,"c":66,"v":8730},{"d":"2025-02-26","o":64,"h":75.2,"l":56.4,"c":69.6,"v":9568},{"d":"2025-02-27","o":72,"h":73.2,"l":64.4,"c":67.2,"v":3573},{"d":"2025-02-28","o":65.2,"h":68,"l":56.4,"c":60,"v":4873},{"d":"2025-03-03","o":66.8,"h":69.68,"l":38,"c":40.4,"v":14858},{"d":"2025-03-04","o":37.56,"h":39.2,"l":30.32,"c":33.04,"v":22875},{"d":"2025-03-05","o":32.4,"h":33.4,"l":29.72,"c":30.8,"v":10270},{"d":"2025-03-06","o":30,"h":35.6,"l":29,"c":34.4,"v":9748},{"d":"2025-03-07","o":34,"h":36.48,"l":32,"c":34.4,"v":5390},{"d":"2025-03-10","o":34.04,"h":35.2,"l":30.08,"c":30.88,"v":4790},{"d":"2025-03-11","o":31.6,"h":33.16,"l":26.6,"c":30.84,"v":8868},{"d":"2025-03-12","o":30,"h":31.16,"l":28.8,"c":29.6,"v":6708},{"d":"2025-03-13","o":30.16,"h":30.16,"l":20.8,"c":23.2,"v":367328},{"d":"2025-03-14","o":22.4,"h":24.92,"l":21.8,"c":24.8,"v":16110},{"d":"2025-03-17","o":23.32,"h":25.48,"l":23.32,"c":25.48,"v":9803},{"d":"2025-03-18","o":24.6,"h":24.8,"l":22.44,"c":24.36,"v":4833},{"d":"2025-03-19","o":23.4,"h":26.8,"l":23.2,"c":26.4,"v":13390},{"d":"2025-03-20","o":30,"h":32.72,"l":26.04,"c":27.52,"v":48823},{"d":"2025-03-21","o":27.6,"h":27.8,"l":24.4,"c":25.2,"v":10865},{"d":"2025-03-24","o":24.88,"h":26,"l":24.48,"c":25.84,"v":4458},{"d":"2025-03-25","o":25.68,"h":25.68,"l":24.4,"c":25.6,"v":2125},{"d":"2025-03-26","o":25.08,"h":25.6,"l":24.4,"c":25.6,"v":3655},{"d":"2025-03-27","o":25.2,"h":26.84,"l":24.6,"c":26.4,"v":4450},{"d":"2025-03-28","o":26.4,"h":26.48,"l":24.48,"c":25.6,"v":4928},{"d":"2025-03-31","o":24.8,"h":24.8,"l":22,"c":23.32,"v":6338},{"d":"2025-04-01","o":22.4,"h":23.6,"l":22.4,"c":23.12,"v":3865},{"d":"2025-04-02","o":22.6,"h":24.96,"l":22.6,"c":24.2,"v":1553},{"d":"2025-04-03","o":22.88,"h":24,"l":21.6,"c":21.6,"v":1690},{"d":"2025-04-04","o":21.84,"h":21.84,"l":17.2,"c":18.04,"v":8703},{"d":"2025-04-07","o":17.24,"h":18.4,"l":16.04,"c":16.04,"v":4675},{"d":"2025-04-08","o":16.48,"h":17.6,"l":16.08,"c":17.56,"v":2963},{"d":"2025-04-09","o":18.64,"h":22.24,"l":16.8,"c":20.4,"v":18105},{"d":"2025-04-10","o":20.24,"h":21.2,"l":18.4,"c":21.2,"v":5513},{"d":"2025-04-11","o":22,"h":24.4,"l":20.96,"c":23.6,"v":9918},{"d":"2025-04-14","o":23.6,"h":24.8,"l":23.6,"c":24.8,"v":5028},{"d":"2025-04-15","o":24.8,"h":25.2,"l":21.6,"c":22,"v":6535},{"d":"2025-04-16","o":21.6,"h":22.08,"l":20.04,"c":22.08,"v":1580},{"d":"2025-04-17","o":22.08,"h":22.72,"l":21.2,"c":22.72,"v":980},{"d":"2025-04-21","o":22.76,"h":22.76,"l":19.68,"c":19.8,"v":2970},{"d":"2025-04-22","o":19.64,"h":21.6,"l":19.64,"c":21.16,"v":1225},{"d":"2025-04-23","o":20.84,"h":22,"l":20.4,"c":20.84,"v":1835},{"d":"2025-04-24","o":19.64,"h":22,"l":19.64,"c":20.32,"v":2495},{"d":"2025-04-25","o":20.72,"h":20.84,"l":19.04,"c":19.48,"v":2030},{"d":"2025-04-28","o":19.6,"h":20.32,"l":18,"c":18.12,"v":3958},{"d":"2025-04-29","o":18.8,"h":20.4,"l":18.6,"c":18.8,"v":6005},{"d":"2025-04-30","o":18.8,"h":18.8,"l":16.4,"c":16.96,"v":7375},{"d":"2025-05-01","o":17.92,"h":18,"l":13.2,"c":14.36,"v":14375},{"d":"2025-05-02","o":15.6,"h":15.92,"l":13.6,"c":13.6,"v":11168},{"d":"2025-05-05","o":14.2,"h":15.2,"l":13.64,"c":14.64,"v":3995},{"d":"2025-05-06","o":14.68,"h":15.12,"l":14.2,"c":14.8,"v":2990},{"d":"2025-05-07","o":14.8,"h":14.92,"l":12.8,"c":13.08,"v":7815},{"d":"2025-05-08","o":13.2,"h":14,"l":13.2,"c":13.4,"v":2880},{"d":"2025-05-09","o":13.48,"h":16.76,"l":13.2,"c":14.28,"v":11473},{"d":"2025-05-12","o":14.4,"h":14.8,"l":13.2,"c":13.2,"v":5165},{"d":"2025-05-13","o":13.04,"h":14.32,"l":12.04,"c":13,"v":12570},{"d":"2025-05-14","o":13.4,"h":15.32,"l":9.16,"c":9.52,"v":80988},{"d":"2025-05-15","o":9.24,"h":11.4,"l":8.92,"c":9.28,"v":51663},{"d":"2025-05-16","o":9.44,"h":10,"l":9.28,"c":9.96,"v":5815},{"d":"2025-05-19","o":10,"h":10,"l":9.28,"c":10,"v":78828},{"d":"2025-05-20","o":9.76,"h":10.24,"l":8.84,"c":9.6,"v":60413},{"d":"2025-05-21","o":9.6,"h":9.6,"l":8.84,"c":9,"v":14273},{"d":"2025-05-22","o":9.16,"h":10.12,"l":8.8,"c":8.96,"v":25025},{"d":"2025-05-23","o":9.08,"h":9.6,"l":8.6,"c":9,"v":19083},{"d":"2025-05-27","o":9.08,"h":9.8,"l":9.08,"c":9.52,"v":23428},{"d":"2025-05-28","o":15.64,"h":29.2,"l":13.44,"c":28.24,"v":17579115},{"d":"2025-05-29","o":23.16,"h":29.2,"l":21.2,"c":24.08,"v":608823},{"d":"2025-05-30","o":22.84,"h":23.04,"l":16.04,"c":17.2,"v":159198},{"d":"2025-06-02","o":16.6,"h":18,"l":15.2,"c":15.4,"v":78970},{"d":"2025-06-03","o":14.48,"h":17.6,"l":14.48,"c":15.36,"v":80025},{"d":"2025-06-04","o":15.44,"h":16,"l":14.92,"c":15.6,"v":32168},{"d":"2025-06-05","o":15.6,"h":15.6,"l":13.36,"c":13.6,"v":41493},{"d":"2025-06-06","o":13.4,"h":15.52,"l":13.2,"c":15.24,"v":65240},{"d":"2025-06-09","o":15.6,"h":16.8,"l":14.92,"c":15.8,"v":38075},{"d":"2025-06-10","o":16.16,"h":16.16,"l":14.32,"c":15.08,"v":30393},{"d":"2025-06-11","o":15,"h":16,"l":14.24,"c":15.96,"v":18623},{"d":"2025-06-12","o":16,"h":16,"l":14.76,"c":15.2,"v":12910},{"d":"2025-06-13","o":14.76,"h":15.12,"l":14,"c":14.64,"v":15295},{"d":"2025-06-16","o":14.4,"h":14.6,"l":12.6,"c":14.12,"v":27003},{"d":"2025-06-17","o":14,"h":14,"l":12.68,"c":12.88,"v":13553},{"d":"2025-06-18","o":12.8,"h":13.2,"l":11.76,"c":12.72,"v":14575},{"d":"2025-06-20","o":12.8,"h":12.8,"l":11.6,"c":11.6,"v":16375},{"d":"2025-06-23","o":11.48,"h":11.64,"l":10.92,"c":11.28,"v":15358},{"d":"2025-06-24","o":11.4,"h":11.4,"l":10.84,"c":10.88,"v":17085},{"d":"2025-06-25","o":10.8,"h":10.8,"l":9.48,"c":9.6,"v":35010},{"d":"2025-06-26","o":12,"h":13.4,"l":10.52,"c":12.24,"v":1349593},{"d":"2025-06-27","o":11.6,"h":13.2,"l":11.32,"c":11.4,"v":90893},{"d":"2025-06-30","o":11.4,"h":11.4,"l":10.28,"c":10.76,"v":52293},{"d":"2025-07-01","o":11.2,"h":12.4,"l":10.64,"c":12.4,"v":25865},{"d":"2025-07-02","o":11.96,"h":11.96,"l":11.24,"c":11.4,"v":19908},{"d":"2025-07-03","o":11.24,"h":12.32,"l":11.2,"c":11.68,"v":15188},{"d":"2025-07-07","o":11.84,"h":12.56,"l":11.2,"c":11.44,"v":25928},{"d":"2025-07-08","o":11.48,"h":13.16,"l":11.48,"c":12.52,"v":31515},{"d":"2025-07-09","o":13.24,"h":24,"l":12.6,"c":13.04,"v":1801878},{"d":"2025-07-10","o":12.48,"h":14.8,"l":12,"c":13.84,"v":178375},{"d":"2025-07-11","o":13.2,"h":14.4,"l":12.8,"c":13.2,"v":36475},{"d":"2025-07-14","o":13.2,"h":13.64,"l":12.8,"c":13.24,"v":20490},{"d":"2025-07-15","o":13.32,"h":13.32,"l":12.4,"c":12.72,"v":19203},{"d":"2025-07-16","o":13.6,"h":14.4,"l":12.8,"c":13.88,"v":40298},{"d":"2025-07-17","o":14.12,"h":14.84,"l":14,"c":14.24,"v":26213},{"d":"2025-07-18","o":14.8,"h":14.8,"l":14,"c":14.32,"v":14083},{"d":"2025-07-21","o":14.8,"h":16.4,"l":14.6,"c":16.36,"v":45220},{"d":"2025-07-22","o":16.48,"h":17.08,"l":15.32,"c":15.6,"v":33818},{"d":"2025-07-23","o":15.6,"h":17.04,"l":15.6,"c":16.6,"v":26910},{"d":"2025-07-24","o":16.8,"h":21.4,"l":16.8,"c":20.76,"v":73883},{"d":"2025-07-25","o":20,"h":20,"l":17.24,"c":20,"v":37090},{"d":"2025-07-28","o":20,"h":20.32,"l":18.8,"c":19.24,"v":14193},{"d":"2025-07-29","o":18.92,"h":19.72,"l":18.44,"c":19.04,"v":15053},{"d":"2025-07-30","o":19.12,"h":19.2,"l":16.8,"c":17.12,"v":24785},{"d":"2025-07-31","o":17.4,"h":17.8,"l":15.24,"c":15.24,"v":23333},{"d":"2025-08-01","o":15.2,"h":16.2,"l":14.32,"c":14.4,"v":11535},{"d":"2025-08-04","o":15.68,"h":15.68,"l":14.4,"c":14.6,"v":8365},{"d":"2025-08-05","o":14.68,"h":15.44,"l":13.8,"c":14.16,"v":15605},{"d":"2025-08-06","o":13.72,"h":14.16,"l":12.6,"c":12.8,"v":15558},{"d":"2025-08-07","o":14.16,"h":14.28,"l":12.8,"c":13.32,"v":8325},{"d":"2025-08-08","o":13.44,"h":13.6,"l":12.8,"c":13.44,"v":8080},{"d":"2025-08-11","o":14.08,"h":15.36,"l":13.92,"c":14.64,"v":11080},{"d":"2025-08-12","o":14.84,"h":15.32,"l":13.76,"c":14.4,"v":5840},{"d":"2025-08-13","o":15.12,"h":16.76,"l":14.4,"c":15.96,"v":17258},{"d":"2025-08-14","o":15.84,"h":15.84,"l":15.04,"c":15.6,"v":9510},{"d":"2025-08-15","o":15.28,"h":15.28,"l":14,"c":14.36,"v":7713},{"d":"2025-08-18","o":27.52,"h":35,"l":21,"c":23.6,"v":11681260},{"d":"2025-08-19","o":22.16,"h":22.4,"l":17.2,"c":18.68,"v":251053},{"d":"2025-08-20","o":19.36,"h":23.16,"l":19.2,"c":20.8,"v":234090},{"d":"2025-08-21","o":23.92,"h":26,"l":19.76,"c":21.48,"v":1197058},{"d":"2025-08-22","o":20.24,"h":22.8,"l":20,"c":21.84,"v":107610},{"d":"2025-08-25","o":20.4,"h":23.6,"l":20.32,"c":22,"v":73388},{"d":"2025-08-26","o":21.44,"h":22.4,"l":20.8,"c":21.24,"v":30760},{"d":"2025-08-27","o":21.2,"h":22.2,"l":21,"c":21.32,"v":26838},{"d":"2025-08-28","o":21,"h":23.2,"l":21,"c":22.28,"v":45150},{"d":"2025-08-29","o":22.76,"h":23.8,"l":21.2,"c":23,"v":37853},{"d":"2025-09-02","o":22.44,"h":23.2,"l":22,"c":23,"v":17930},{"d":"2025-09-03","o":21.72,"h":23.48,"l":20.8,"c":23.44,"v":345118},{"d":"2025-09-04","o":23.44,"h":23.44,"l":21.64,"c":21.8,"v":24540},{"d":"2025-09-05","o":21.44,"h":22,"l":20.32,"c":20.48,"v":18788},{"d":"2025-09-08","o":21,"h":22,"l":20.4,"c":20.48,"v":18978},{"d":"2025-09-09","o":18.8,"h":18.88,"l":14.8,"c":17.24,"v":58118},{"d":"2025-09-10","o":17.12,"h":18.16,"l":16.44,"c":17.8,"v":17725},{"d":"2025-09-11","o":17.6,"h":18.68,"l":17.2,"c":18.08,"v":14528},{"d":"2025-09-12","o":17.92,"h":18.04,"l":16.8,"c":17,"v":14675},{"d":"2025-09-15","o":17.52,"h":17.8,"l":16.24,"c":16.48,"v":22180},{"d":"2025-09-16","o":17.08,"h":18.64,"l":16.52,"c":17.8,"v":39668},{"d":"2025-09-17","o":17.56,"h":18.4,"l":17.52,"c":18,"v":8113},{"d":"2025-09-18","o":18,"h":18.36,"l":17.2,"c":17.6,"v":21220},{"d":"2025-09-19","o":17.24,"h":17.6,"l":16.48,"c":16.48,"v":13763},{"d":"2025-09-22","o":16.8,"h":17.4,"l":16.36,"c":16.8,"v":16590},{"d":"2025-09-23","o":16.8,"h":18,"l":16.8,"c":17.32,"v":15473},{"d":"2025-09-24","o":17.2,"h":18,"l":16.12,"c":16.28,"v":21935},{"d":"2025-09-25","o":16.04,"h":16.04,"l":14.04,"c":15.12,"v":34145},{"d":"2025-09-26","o":15.04,"h":15.8,"l":14.16,"c":14.36,"v":16788},{"d":"2025-09-29","o":14.76,"h":14.8,"l":11.68,"c":12.52,"v":35618},{"d":"2025-09-30","o":13.4,"h":13.4,"l":8.04,"c":8.24,"v":170443},{"d":"2025-10-01","o":8.8,"h":14.4,"l":8.4,"c":8.6,"v":2871225},{"d":"2025-10-02","o":15.88,"h":18.76,"l":13.8,"c":16.8,"v":15915720},{"d":"2025-10-03","o":16,"h":16.2,"l":14.24,"c":15.36,"v":460013},{"d":"2025-10-06","o":15.8,"h":17.36,"l":14.8,"c":15.4,"v":216730},{"d":"2025-10-07","o":15.6,"h":15.8,"l":13.4,"c":14.36,"v":170240},{"d":"2025-10-08","o":14.04,"h":14.96,"l":13.68,"c":14.56,"v":90790},{"d":"2025-10-09","o":14.08,"h":14.12,"l":12.84,"c":13.48,"v":78498},{"d":"2025-10-10","o":13.4,"h":14.4,"l":12.96,"c":13.2,"v":57408},{"d":"2025-10-13","o":13.16,"h":13.4,"l":12.4,"c":12.68,"v":42403},{"d":"2025-10-14","o":12.08,"h":14.12,"l":12.08,"c":13.68,"v":68623},{"d":"2025-10-15","o":13.64,"h":14.8,"l":12.84,"c":13.76,"v":66688},{"d":"2025-10-16","o":13.6,"h":14.72,"l":12.24,"c":12.76,"v":69683},{"d":"2025-10-17","o":13.04,"h":13.8,"l":12.8,"c":13.6,"v":35073},{"d":"2025-10-20","o":12.88,"h":13.32,"l":12.2,"c":12.6,"v":49270},{"d":"2025-10-21","o":12.6,"h":13.4,"l":12.48,"c":12.68,"v":25578},{"d":"2025-10-22","o":12.52,"h":16.32,"l":11.6,"c":14.16,"v":115875},{"d":"2025-10-23","o":13.52,"h":14.16,"l":11.16,"c":13.44,"v":83525},{"d":"2025-10-24","o":13.2,"h":14,"l":12.48,"c":13.76,"v":42905},{"d":"2025-10-27","o":13.24,"h":14.88,"l":13.24,"c":13.88,"v":31578},{"d":"2025-10-28","o":14.4,"h":17.88,"l":14,"c":17.8,"v":161218},{"d":"2025-10-29","o":16.8,"h":17.56,"l":14.88,"c":15.76,"v":69763},{"d":"2025-10-30","o":15.68,"h":18.76,"l":14.8,"c":15.04,"v":145515},{"d":"2025-10-31","o":15.56,"h":15.88,"l":14.16,"c":15.32,"v":46933},{"d":"2025-11-03","o":15.6,"h":15.6,"l":14.12,"c":14.48,"v":22105},{"d":"2025-11-04","o":14.28,"h":14.4,"l":12.96,"c":13.88,"v":24393},{"d":"2025-11-05","o":13.84,"h":14.2,"l":13.36,"c":13.92,"v":21313},{"d":"2025-11-06","o":14,"h":14.2,"l":10.4,"c":10.6,"v":81758},{"d":"2025-11-07","o":11.52,"h":11.52,"l":9.24,"c":9.6,"v":115955},{"d":"2025-11-10","o":10.52,"h":12.4,"l":5.84,"c":6.16,"v":1617350},{"d":"2025-11-11","o":6,"h":6.2,"l":4.6,"c":4.64,"v":5307040},{"d":"2025-11-12","o":4.4,"h":4.6,"l":3.76,"c":4.28,"v":1144338},{"d":"2025-11-13","o":3.76,"h":4.8,"l":3.72,"c":4.2,"v":625243},{"d":"2025-11-14","o":6.12,"h":6.32,"l":4.16,"c":4.24,"v":13671930},{"d":"2025-11-17","o":4.08,"h":4.2,"l":3.52,"c":3.64,"v":1390718},{"d":"2025-11-18","o":4.44,"h":4.96,"l":3.8,"c":4.24,"v":6042078},{"d":"2025-11-19","o":4.04,"h":4.2,"l":3.72,"c":3.96,"v":765298},{"d":"2025-11-20","o":4,"h":4.16,"l":3.8,"c":3.92,"v":580585},{"d":"2025-11-21","o":3.96,"h":4.04,"l":3.64,"c":3.88,"v":406798},{"d":"2025-11-24","o":3.96,"h":4.16,"l":3.84,"c":4,"v":425683},{"d":"2025-11-25","o":3.96,"h":4.16,"l":3.84,"c":4.04,"v":265778},{"d":"2025-11-26","o":4.04,"h":4.32,"l":4,"c":4.16,"v":342203},{"d":"2025-11-28","o":4.16,"h":4.48,"l":4.08,"c":4.24,"v":244483},{"d":"2025-12-01","o":4.16,"h":4.2,"l":3.88,"c":3.96,"v":253553},{"d":"2025-12-02","o":4.36,"h":4.36,"l":3.96,"c":4,"v":709833},{"d":"2025-12-03","o":3.72,"h":3.76,"l":3.28,"c":3.56,"v":618375},{"d":"2025-12-04","o":3.6,"h":3.88,"l":3.56,"c":3.68,"v":333003},{"d":"2025-12-05","o":3.76,"h":3.8,"l":3.6,"c":3.68,"v":280913},{"d":"2025-12-08","o":3.76,"h":3.76,"l":3.56,"c":3.64,"v":208475},{"d":"2025-12-09","o":3.6,"h":3.72,"l":3.44,"c":3.64,"v":203418},{"d":"2025-12-10","o":3.6,"h":3.64,"l":2.84,"c":3.4,"v":225548},{"d":"2025-12-11","o":3.52,"h":4.2,"l":3.48,"c":4.2,"v":848343},{"d":"2025-12-12","o":4.2,"h":4.56,"l":3.68,"c":3.8,"v":1386995},{"d":"2025-12-15","o":4.4,"h":4.4,"l":3.84,"c":4.28,"v":1671825},{"d":"2025-12-16","o":3.96,"h":4.16,"l":3.8,"c":4.16,"v":274663},{"d":"2025-12-17","o":4.04,"h":4.04,"l":3.76,"c":3.84,"v":260708},{"d":"2025-12-18","o":3.72,"h":4.04,"l":3.72,"c":4,"v":240450},{"d":"2025-12-19","o":4.08,"h":4.16,"l":3.8,"c":3.92,"v":206178},{"d":"2025-12-22","o":4,"h":4,"l":3.8,"c":3.88,"v":147088},{"d":"2025-12-23","o":3.76,"h":3.88,"l":3.68,"c":3.8,"v":170840},{"d":"2025-12-24","o":3.8,"h":3.88,"l":3.64,"c":3.88,"v":97518},{"d":"2025-12-26","o":3.88,"h":4.76,"l":3.84,"c":4.32,"v":488670},{"d":"2025-12-29","o":4.28,"h":4.4,"l":4,"c":4.32,"v":259430},{"d":"2025-12-30","o":4.4,"h":5.72,"l":4.24,"c":5.68,"v":723378},{"d":"2025-12-31","o":5.44,"h":5.48,"l":4.76,"c":5.28,"v":348138},{"d":"2026-01-02","o":5.48,"h":6.12,"l":5.08,"c":5.48,"v":498753},{"d":"2026-01-05","o":5.84,"h":5.84,"l":4.44,"c":4.8,"v":497403},{"d":"2026-01-06","o":4.8,"h":4.8,"l":4,"c":4.2,"v":544963},{"d":"2026-01-07","o":6.56,"h":6.84,"l":5,"c":5.04,"v":12764628},{"d":"2026-01-08","o":4.72,"h":4.72,"l":3.6,"c":4.12,"v":2251818},{"d":"2026-01-09","o":4,"h":4.16,"l":3.84,"c":4.16,"v":619673},{"d":"2026-01-12","o":4.2,"h":4.2,"l":3.76,"c":3.8,"v":630020},{"d":"2026-01-13","o":3.72,"h":3.72,"l":3,"c":3.2,"v":935805},{"d":"2026-01-14","o":2.4,"h":2.52,"l":2.12,"c":2.36,"v":1834673},{"d":"2026-01-15","o":2.24,"h":2.28,"l":1.84,"c":2.08,"v":749690},{"d":"2026-01-16","o":1.96,"h":2.24,"l":1.65,"c":2.21,"v":1197000},{"d":"2026-01-20","o":2.2,"h":2.45,"l":1.96,"c":2.01,"v":1764800},{"d":"2026-01-21","o":2.01,"h":2.01,"l":1.91,"c":1.91,"v":299700},{"d":"2026-01-22","o":2.01,"h":2.02,"l":1.71,"c":1.81,"v":1521700},{"d":"2026-01-23","o":1.86,"h":1.95,"l":1.76,"c":1.88,"v":604100},{"d":"2026-01-26","o":1.88,"h":1.93,"l":1.73,"c":1.76,"v":388600},{"d":"2026-01-27","o":1.77,"h":1.92,"l":1.58,"c":1.61,"v":1675600},{"d":"2026-01-28","o":1.6,"h":1.71,"l":1.42,"c":1.59,"v":785500},{"d":"2026-01-29","o":1.56,"h":1.65,"l":1.41,"c":1.46,"v":4776900},{"d":"2026-01-30","o":1.46,"h":2.45,"l":1.45,"c":2.13,"v":5396300},{"d":"2026-02-02","o":1.99,"h":2.01,"l":1.44,"c":1.7,"v":538600},{"d":"2026-02-03","o":1.69,"h":1.8,"l":1.53,"c":1.63,"v":405700},{"d":"2026-02-04","o":1.61,"h":1.64,"l":1.49,"c":1.55,"v":214600},{"d":"2026-02-05","o":1.54,"h":1.54,"l":1.26,"c":1.32,"v":403900},{"d":"2026-02-06","o":1.35,"h":1.49,"l":1.26,"c":1.46,"v":207100},{"d":"2026-02-09","o":1.43,"h":1.48,"l":1.36,"c":1.44,"v":144900},{"d":"2026-02-10","o":1.46,"h":1.48,"l":1.37,"c":1.41,"v":347400},{"d":"2026-02-11","o":1.29,"h":1.39,"l":1.21,"c":1.35,"v":9744200},{"d":"2026-02-12","o":1.33,"h":1.36,"l":1.2,"c":1.31,"v":427600},{"d":"2026-02-13","o":1.29,"h":1.5,"l":1.29,"c":1.43,"v":475600},{"d":"2026-02-17","o":1.43,"h":1.63,"l":1.36,"c":1.59,"v":297400},{"d":"2026-02-18","o":1.58,"h":1.58,"l":1.41,"c":1.55,"v":168000},{"d":"2026-02-19","o":1.55,"h":1.56,"l":1.32,"c":1.47,"v":161800},{"d":"2026-02-20","o":1.51,"h":1.51,"l":1.37,"c":1.43,"v":211600},{"d":"2026-02-23","o":1.42,"h":1.46,"l":1.24,"c":1.3,"v":244100},{"d":"2026-02-24","o":1.29,"h":1.38,"l":1.25,"c":1.38,"v":121600},{"d":"2026-02-25","o":1.37,"h":1.45,"l":1.35,"c":1.43,"v":155400},{"d":"2026-02-26","o":1.42,"h":1.5,"l":1.34,"c":1.45,"v":185400},{"d":"2026-02-27","o":1.41,"h":1.45,"l":1.38,"c":1.39,"v":57100},{"d":"2026-03-02","o":1.35,"h":1.5,"l":1.32,"c":1.45,"v":153600},{"d":"2026-03-03","o":1.4,"h":1.59,"l":1.4,"c":1.47,"v":222400},{"d":"2026-03-04","o":1.4,"h":1.42,"l":1.3,"c":1.32,"v":280200},{"d":"2026-03-05","o":1.3,"h":1.34,"l":1.24,"c":1.31,"v":120200},{"d":"2026-03-06","o":1.31,"h":1.31,"l":1.14,"c":1.16,"v":232100},{"d":"2026-03-09","o":1.22,"h":1.26,"l":1.16,"c":1.2,"v":88600},{"d":"2026-03-10","o":1.24,"h":1.33,"l":1.2,"c":1.22,"v":269600},{"d":"2026-03-11","o":1.25,"h":1.27,"l":1.2,"c":1.25,"v":70400},{"d":"2026-03-12","o":1.23,"h":1.24,"l":1.11,"c":1.12,"v":208800},{"d":"2026-03-13","o":1.11,"h":1.16,"l":1.04,"c":1.05,"v":163900},{"d":"2026-03-16","o":1.08,"h":1.08,"l":0.93,"c":0.98,"v":180800},{"d":"2026-03-17","o":0.95,"h":1,"l":0.76,"c":0.88,"v":315900},{"d":"2026-03-18","o":0.85,"h":0.9,"l":0.67,"c":0.7,"v":360300},{"d":"2026-03-19","o":0.69,"h":0.7,"l":0.55,"c":0.66,"v":241800},{"d":"2026-03-20","o":0.7,"h":0.81,"l":0.69,"c":0.72,"v":268000},{"d":"2026-03-23","o":0.71,"h":0.93,"l":0.67,"c":0.87,"v":348800},{"d":"2026-03-24","o":0.93,"h":0.93,"l":0.77,"c":0.8,"v":300100},{"d":"2026-03-25","o":0.83,"h":1.29,"l":0.83,"c":1.13,"v":7450500},{"d":"2026-03-26","o":1.09,"h":1.13,"l":0.88,"c":0.91,"v":489100},{"d":"2026-03-27","o":0.9,"h":0.94,"l":0.82,"c":0.91,"v":173100},{"d":"2026-03-30","o":0.9,"h":0.95,"l":0.88,"c":0.95,"v":52800},{"d":"2026-03-31","o":0.92,"h":1.04,"l":0.89,"c":1.03,"v":100230},{"d":"2026-04-01","o":1.01,"h":1.08,"l":0.95,"c":1.01,"v":448435},{"d":"2026-04-02","o":0.98,"h":1.02,"l":0.89,"c":1.02,"v":164557},{"d":"2026-04-06","o":1.02,"h":1.13,"l":1.02,"c":1.13,"v":70147},{"d":"2026-04-07","o":1.11,"h":1.15,"l":1.05,"c":1.05,"v":41470},{"d":"2026-04-08","o":1.05,"h":1.22,"l":1.04,"c":1.19,"v":85318},{"d":"2026-04-09","o":1.17,"h":1.25,"l":1.13,"c":1.2,"v":76857},{"d":"2026-04-10","o":1.2,"h":1.2,"l":1.03,"c":1.06,"v":66499},{"d":"2026-04-13","o":1.05,"h":1.14,"l":1.04,"c":1.14,"v":42694},{"d":"2026-04-14","o":1.18,"h":1.21,"l":1.11,"c":1.19,"v":117427},{"d":"2026-04-15","o":0.93,"h":0.93,"l":0.52,"c":0.54,"v":4993352},{"d":"2026-04-16","o":0.51,"h":0.57,"l":0.28,"c":0.3,"v":22750572},{"d":"2026-04-17","o":0.29,"h":0.29,"l":0.25,"c":0.27,"v":7291451},{"d":"2026-04-20","o":0.29,"h":0.33,"l":0.22,"c":0.26,"v":9115650},{"d":"2026-04-21","o":0.25,"h":0.25,"l":0.16,"c":0.2,"v":197549080},{"d":"2026-04-22","o":0.21,"h":0.24,"l":0.2,"c":0.22,"v":59008431},{"d":"2026-04-23","o":0.21,"h":0.22,"l":0.2,"c":0.22,"v":7035311},{"d":"2026-04-24","o":0.21,"h":0.21,"l":0.19,"c":0.2,"v":4733826},{"d":"2026-04-27","o":0.25,"h":0.31,"l":0.21,"c":0.25,"v":208031699},{"d":"2026-04-28","o":0.22,"h":0.23,"l":0.2,"c":0.21,"v":15377330},{"d":"2026-04-29","o":0.21,"h":0.25,"l":0.2,"c":0.24,"v":31468674},{"d":"2026-04-30","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":6381007},{"d":"2026-05-01","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":4707347},{"d":"2026-05-04","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":4617872},{"d":"2026-05-05","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2787438},{"d":"2026-05-06","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":3758228},{"d":"2026-05-07","o":0.22,"h":0.23,"l":0.12,"c":0.16,"v":159728346},{"d":"2026-05-08","o":0.12,"h":0.19,"l":0.11,"c":0.19,"v":30610575},{"d":"2026-05-11","o":5.5,"h":6.39,"l":4.97,"c":5.52,"v":245081},{"d":"2026-05-12","o":5.05,"h":5.37,"l":5,"c":5.17,"v":166990},{"d":"2026-05-13","o":5.01,"h":5.4,"l":5.01,"c":5.3,"v":109054},{"d":"2026-05-14","o":5.16,"h":6,"l":4.82,"c":5.87,"v":197908},{"d":"2026-05-15","o":5.63,"h":5.93,"l":5.26,"c":5.61,"v":115491},{"d":"2026-05-18","o":5.64,"h":7.05,"l":5.41,"c":6.68,"v":5201298},{"d":"2026-05-19","o":6.17,"h":6.49,"l":5.82,"c":5.83,"v":190889}]