[{"d":"2021-03-10","o":594,"h":594,"l":570,"c":584.4,"v":1397},{"d":"2021-03-11","o":584.4,"h":585,"l":579.6,"c":582.6,"v":1318},{"d":"2021-03-12","o":588,"h":588,"l":579,"c":583.2,"v":380},{"d":"2021-03-15","o":582,"h":586.2,"l":582,"c":586.2,"v":1740},{"d":"2021-03-16","o":585,"h":585,"l":585,"c":585,"v":437},{"d":"2021-03-17","o":588,"h":594,"l":586.8,"c":591,"v":2850},{"d":"2021-03-18","o":587.4,"h":590.16,"l":585,"c":585,"v":1895},{"d":"2021-03-19","o":585,"h":588,"l":585,"c":587.4,"v":213},{"d":"2021-03-22","o":585,"h":587.4,"l":574.2,"c":582,"v":6587},{"d":"2021-03-23","o":580.8,"h":581.4,"l":570,"c":581.4,"v":2343},{"d":"2021-03-24","o":579,"h":579.6,"l":570.6,"c":579,"v":535},{"d":"2021-03-25","o":574.02,"h":577.8,"l":570.6,"c":576,"v":192},{"d":"2021-03-26","o":576,"h":580.2,"l":574.2,"c":579.6,"v":152},{"d":"2021-03-29","o":582,"h":582,"l":579.6,"c":581.4,"v":1357},{"d":"2021-03-30","o":579,"h":582,"l":577.8,"c":582,"v":212},{"d":"2021-03-31","o":579,"h":580.8,"l":578.4,"c":579.6,"v":235},{"d":"2021-04-01","o":585,"h":585,"l":579.6,"c":580.8,"v":5522},{"d":"2021-04-05","o":583.2,"h":586.8,"l":579,"c":583.8,"v":717},{"d":"2021-04-06","o":585.42,"h":585.6,"l":583.2,"c":585,"v":72},{"d":"2021-04-07","o":586.2,"h":586.2,"l":586.2,"c":586.2,"v":17},{"d":"2021-04-08","o":588,"h":588,"l":587.4,"c":588,"v":302},{"d":"2021-04-09","o":585.6,"h":591,"l":582.6,"c":590.4,"v":955},{"d":"2021-04-12","o":590.4,"h":594,"l":582.6,"c":594,"v":1302},{"d":"2021-04-13","o":588,"h":592.2,"l":584.4,"c":589.8,"v":270},{"d":"2021-04-14","o":588.9,"h":592.2,"l":588.9,"c":592.2,"v":1565},{"d":"2021-04-15","o":592.8,"h":592.8,"l":589.2,"c":589.2,"v":187},{"d":"2021-04-16","o":586.8,"h":591,"l":585.6,"c":591,"v":695},{"d":"2021-04-19","o":585.6,"h":591,"l":585,"c":591,"v":883},{"d":"2021-04-20","o":586.8,"h":588,"l":585,"c":588,"v":148},{"d":"2021-04-21","o":586.8,"h":588.6,"l":585.6,"c":588.6,"v":708},{"d":"2021-04-22","o":585.6,"h":588,"l":585,"c":587.4,"v":163},{"d":"2021-04-23","o":585.6,"h":586.2,"l":582.6,"c":583.8,"v":327},{"d":"2021-04-26","o":582,"h":584.4,"l":579,"c":584.4,"v":58},{"d":"2021-04-27","o":583.8,"h":583.8,"l":580.8,"c":580.8,"v":23},{"d":"2021-04-28","o":582,"h":583.2,"l":577.2,"c":583.2,"v":147},{"d":"2021-04-29","o":583.2,"h":585,"l":582,"c":584.4,"v":710},{"d":"2021-04-30","o":583.2,"h":585,"l":579,"c":584.4,"v":765},{"d":"2021-05-03","o":584.4,"h":584.4,"l":584.4,"c":584.4,"v":0},{"d":"2021-05-04","o":583.2,"h":583.2,"l":582.6,"c":583.2,"v":107},{"d":"2021-05-05","o":583.2,"h":588,"l":581.4,"c":586.2,"v":960},{"d":"2021-05-06","o":587.4,"h":587.4,"l":587.4,"c":587.4,"v":5},{"d":"2021-05-07","o":585.42,"h":587.4,"l":577.2,"c":586.2,"v":690},{"d":"2021-05-10","o":586.2,"h":586.2,"l":586.2,"c":586.2,"v":0},{"d":"2021-05-11","o":583.2,"h":585,"l":583.2,"c":585,"v":60},{"d":"2021-05-12","o":585,"h":585,"l":585,"c":585,"v":0},{"d":"2021-05-13","o":584.4,"h":584.4,"l":584.4,"c":584.4,"v":18},{"d":"2021-05-14","o":582.6,"h":582.6,"l":582,"c":582,"v":10},{"d":"2021-05-17","o":582,"h":582.6,"l":582,"c":582.6,"v":45},{"d":"2021-05-18","o":582,"h":586.2,"l":582,"c":583.2,"v":1683},{"d":"2021-05-19","o":583.2,"h":583.2,"l":583.2,"c":583.2,"v":0},{"d":"2021-05-20","o":583.2,"h":584.4,"l":583.2,"c":584.4,"v":12},{"d":"2021-05-21","o":584.4,"h":584.4,"l":584.4,"c":584.4,"v":0},{"d":"2021-05-24","o":583.2,"h":583.2,"l":582,"c":583.2,"v":13},{"d":"2021-05-25","o":583.8,"h":583.8,"l":576,"c":583.2,"v":363},{"d":"2021-05-26","o":582,"h":583.2,"l":582,"c":582.6,"v":98},{"d":"2021-05-27","o":582,"h":582.6,"l":579,"c":579.6,"v":188},{"d":"2021-05-28","o":580.2,"h":581.1,"l":579.6,"c":580.2,"v":157},{"d":"2021-06-01","o":579.42,"h":579.42,"l":579.42,"c":579.42,"v":5},{"d":"2021-06-02","o":580.2,"h":582,"l":579,"c":582,"v":85},{"d":"2021-06-03","o":579,"h":582,"l":579,"c":579,"v":42},{"d":"2021-06-04","o":580.8,"h":584.4,"l":580.8,"c":584.4,"v":275},{"d":"2021-06-07","o":582,"h":585,"l":582,"c":585,"v":45},{"d":"2021-06-08","o":583.2,"h":583.8,"l":580.2,"c":582,"v":517},{"d":"2021-06-09","o":583.8,"h":585,"l":583.8,"c":585,"v":17},{"d":"2021-06-10","o":585,"h":586.8,"l":583.2,"c":585.48,"v":675},{"d":"2021-06-11","o":585,"h":586.2,"l":582,"c":583.8,"v":280},{"d":"2021-06-14","o":583.8,"h":585,"l":583.2,"c":585,"v":663},{"d":"2021-06-15","o":586.2,"h":587.4,"l":584.4,"c":585,"v":1107},{"d":"2021-06-16","o":586.8,"h":586.8,"l":583.8,"c":584.4,"v":295},{"d":"2021-06-17","o":584.4,"h":587.4,"l":583.8,"c":586.8,"v":263},{"d":"2021-06-18","o":586.8,"h":586.8,"l":584.4,"c":585.6,"v":28},{"d":"2021-06-21","o":584.4,"h":587.4,"l":583.2,"c":586.8,"v":155},{"d":"2021-06-22","o":584.4,"h":585,"l":584.4,"c":585,"v":5},{"d":"2021-06-23","o":584.4,"h":585,"l":584.4,"c":584.4,"v":80},{"d":"2021-06-24","o":583.2,"h":583.2,"l":583.2,"c":583.2,"v":3},{"d":"2021-06-25","o":583.8,"h":586.2,"l":583.8,"c":586.2,"v":115},{"d":"2021-06-28","o":583.8,"h":587.4,"l":580.2,"c":583.8,"v":603},{"d":"2021-06-29","o":583.8,"h":585.6,"l":576,"c":585,"v":630},{"d":"2021-06-30","o":582.6,"h":585,"l":581.4,"c":585,"v":83},{"d":"2021-07-01","o":584.4,"h":587.4,"l":584.4,"c":586.8,"v":1240},{"d":"2021-07-02","o":586.8,"h":586.8,"l":586.8,"c":586.8,"v":0},{"d":"2021-07-06","o":587.4,"h":587.4,"l":582.6,"c":586.2,"v":8},{"d":"2021-07-07","o":584.1,"h":584.1,"l":582.84,"c":582.84,"v":8},{"d":"2021-07-08","o":582.84,"h":582.84,"l":582.84,"c":582.84,"v":0},{"d":"2021-07-09","o":583.2,"h":585,"l":582,"c":585,"v":92},{"d":"2021-07-12","o":584.1,"h":585.6,"l":579.6,"c":585.6,"v":340},{"d":"2021-07-13","o":585.6,"h":585.6,"l":585.6,"c":585.6,"v":0},{"d":"2021-07-14","o":585.6,"h":586.2,"l":584.4,"c":584.4,"v":47},{"d":"2021-07-15","o":584.4,"h":584.4,"l":584.4,"c":584.4,"v":0},{"d":"2021-07-16","o":581.4,"h":581.4,"l":581.4,"c":581.4,"v":3},{"d":"2021-07-19","o":582,"h":585.6,"l":581.4,"c":585.6,"v":650},{"d":"2021-07-20","o":585.6,"h":585.6,"l":585.6,"c":585.6,"v":0},{"d":"2021-07-21","o":585.6,"h":585.6,"l":585.6,"c":585.6,"v":0},{"d":"2021-07-22","o":581.4,"h":581.4,"l":580.8,"c":580.8,"v":3},{"d":"2021-07-23","o":582,"h":583.8,"l":580.8,"c":581.4,"v":170},{"d":"2021-07-26","o":584.4,"h":585.6,"l":583.2,"c":585.6,"v":312},{"d":"2021-07-27","o":581.4,"h":584.4,"l":581.4,"c":584.4,"v":57},{"d":"2021-07-28","o":584.4,"h":584.4,"l":584.4,"c":584.4,"v":0},{"d":"2021-07-29","o":582,"h":583.2,"l":582,"c":582,"v":1015},{"d":"2021-07-30","o":582,"h":588,"l":582,"c":588,"v":1233},{"d":"2021-08-02","o":583.2,"h":586.2,"l":583.2,"c":586.2,"v":190},{"d":"2021-08-03","o":582,"h":586.2,"l":582,"c":586.2,"v":808},{"d":"2021-08-04","o":582,"h":586.2,"l":582,"c":586.2,"v":212},{"d":"2021-08-05","o":582.6,"h":586.2,"l":582,"c":582,"v":12015},{"d":"2021-08-06","o":582,"h":583.2,"l":582,"c":583.2,"v":117},{"d":"2021-08-09","o":582.6,"h":586.8,"l":582,"c":583.8,"v":1413},{"d":"2021-08-10","o":582.6,"h":586.8,"l":582.6,"c":585.6,"v":175},{"d":"2021-08-11","o":582.6,"h":584.4,"l":582.6,"c":584.4,"v":87},{"d":"2021-08-12","o":582.6,"h":585,"l":582.6,"c":585,"v":127},{"d":"2021-08-13","o":583.8,"h":586.8,"l":583.8,"c":585,"v":23},{"d":"2021-08-16","o":580.8,"h":585,"l":580.8,"c":584.4,"v":45},{"d":"2021-08-17","o":584.4,"h":587.4,"l":584.4,"c":586.8,"v":295},{"d":"2021-08-18","o":586.8,"h":586.8,"l":586.8,"c":586.8,"v":0},{"d":"2021-08-19","o":586.8,"h":586.8,"l":586.8,"c":586.8,"v":2},{"d":"2021-08-20","o":586.8,"h":586.8,"l":586.8,"c":586.8,"v":0},{"d":"2021-08-23","o":586.8,"h":586.8,"l":586.8,"c":586.8,"v":0},{"d":"2021-08-24","o":586.8,"h":586.8,"l":586.8,"c":586.8,"v":0},{"d":"2021-08-25","o":585.24,"h":586.8,"l":585.24,"c":586.8,"v":208},{"d":"2021-08-26","o":586.8,"h":586.8,"l":586.8,"c":586.8,"v":0},{"d":"2021-08-27","o":586.8,"h":586.8,"l":586.8,"c":586.8,"v":0},{"d":"2021-08-30","o":582.6,"h":586.8,"l":582.6,"c":586.8,"v":8},{"d":"2021-08-31","o":584.4,"h":584.4,"l":582.6,"c":582.6,"v":1095},{"d":"2021-09-01","o":582.96,"h":582.96,"l":582.96,"c":582.96,"v":10},{"d":"2021-09-02","o":583.8,"h":584.4,"l":583.2,"c":584.1,"v":460},{"d":"2021-09-03","o":583.8,"h":586.8,"l":583.2,"c":586.2,"v":815},{"d":"2021-09-07","o":588,"h":588,"l":585.3,"c":585.6,"v":3407},{"d":"2021-09-08","o":585.6,"h":588,"l":585,"c":586.8,"v":4273},{"d":"2021-09-09","o":585.6,"h":588,"l":585,"c":585.6,"v":827},{"d":"2021-09-10","o":585.6,"h":588,"l":585.6,"c":586.8,"v":243},{"d":"2021-09-13","o":585.6,"h":587.4,"l":585.6,"c":586.8,"v":398},{"d":"2021-09-14","o":588,"h":588,"l":583.2,"c":586.2,"v":580},{"d":"2021-09-15","o":590.4,"h":590.4,"l":588,"c":588,"v":172},{"d":"2021-09-16","o":587.4,"h":587.4,"l":585.6,"c":585.6,"v":16670},{"d":"2021-09-17","o":587.4,"h":587.4,"l":587.4,"c":587.4,"v":2},{"d":"2021-09-20","o":587.4,"h":587.4,"l":587.4,"c":587.4,"v":0},{"d":"2021-09-21","o":588.84,"h":588.84,"l":587.58,"c":588,"v":13},{"d":"2021-09-22","o":588,"h":589.2,"l":588,"c":588,"v":720},{"d":"2021-09-23","o":588,"h":588,"l":588,"c":588,"v":3},{"d":"2021-09-24","o":588,"h":588,"l":588,"c":588,"v":0},{"d":"2021-09-27","o":588,"h":589.2,"l":588,"c":589.2,"v":127},{"d":"2021-09-28","o":589.2,"h":589.2,"l":589.2,"c":589.2,"v":10},{"d":"2021-09-29","o":588.6,"h":589.2,"l":588.6,"c":589.2,"v":5},{"d":"2021-09-30","o":589.2,"h":591,"l":589.2,"c":591,"v":337},{"d":"2021-10-01","o":589.2,"h":591,"l":589.2,"c":589.8,"v":27},{"d":"2021-10-04","o":588,"h":588,"l":588,"c":588,"v":3},{"d":"2021-10-05","o":590.4,"h":590.4,"l":588.6,"c":589.8,"v":1368},{"d":"2021-10-06","o":588.6,"h":589.8,"l":588.6,"c":589.8,"v":10673},{"d":"2021-10-07","o":588.6,"h":589.8,"l":586.2,"c":589.2,"v":385},{"d":"2021-10-08","o":589.2,"h":589.2,"l":589.2,"c":589.2,"v":0},{"d":"2021-10-11","o":589.2,"h":589.2,"l":589.2,"c":589.2,"v":0},{"d":"2021-10-12","o":589.2,"h":589.2,"l":589.2,"c":589.2,"v":0},{"d":"2021-10-13","o":588,"h":589.8,"l":588,"c":589.8,"v":5138},{"d":"2021-10-14","o":588.6,"h":588.6,"l":588.6,"c":588.6,"v":1668},{"d":"2021-10-15","o":589.8,"h":590.4,"l":589.2,"c":589.2,"v":1712},{"d":"2021-10-18","o":589.2,"h":589.2,"l":589.2,"c":589.2,"v":0},{"d":"2021-10-19","o":587.4,"h":589.2,"l":586.8,"c":586.8,"v":97},{"d":"2021-10-20","o":589.8,"h":589.8,"l":587.4,"c":588,"v":17},{"d":"2021-10-21","o":588.12,"h":589.2,"l":588.12,"c":588.6,"v":587},{"d":"2021-10-22","o":589.8,"h":590.4,"l":587.4,"c":590.4,"v":180},{"d":"2021-10-25","o":588,"h":591,"l":588,"c":591,"v":13},{"d":"2021-10-26","o":590.4,"h":591,"l":590.4,"c":591,"v":97},{"d":"2021-10-27","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2021-10-28","o":588,"h":589.8,"l":588,"c":589.8,"v":213},{"d":"2021-10-29","o":588,"h":590.4,"l":588,"c":589.8,"v":1047},{"d":"2021-11-01","o":589.8,"h":591,"l":589.2,"c":591,"v":1033},{"d":"2021-11-02","o":594,"h":594,"l":589.8,"c":591,"v":118},{"d":"2021-11-03","o":589.8,"h":591,"l":589.2,"c":589.8,"v":1987},{"d":"2021-11-04","o":613.2,"h":613.2,"l":595.2,"c":597.6,"v":128988},{"d":"2021-11-05","o":596.4,"h":598.8,"l":595.2,"c":596.4,"v":3325},{"d":"2021-11-08","o":598.2,"h":598.2,"l":595.8,"c":597,"v":11315},{"d":"2021-11-09","o":598.8,"h":598.8,"l":595.8,"c":595.8,"v":6308},{"d":"2021-11-10","o":595.2,"h":597,"l":594,"c":594.6,"v":4317},{"d":"2021-11-11","o":595.2,"h":595.8,"l":594.6,"c":594.6,"v":165},{"d":"2021-11-12","o":594,"h":595.2,"l":594,"c":594,"v":348},{"d":"2021-11-15","o":594.3,"h":594.78,"l":593.4,"c":594,"v":223},{"d":"2021-11-16","o":593.46,"h":595.74,"l":592.8,"c":595.2,"v":1908},{"d":"2021-11-17","o":593.4,"h":594.6,"l":593.4,"c":594,"v":325},{"d":"2021-11-18","o":594.48,"h":594.6,"l":593.4,"c":594,"v":112},{"d":"2021-11-19","o":595.2,"h":595.2,"l":594.54,"c":594.6,"v":403},{"d":"2021-11-22","o":595.2,"h":595.2,"l":593.4,"c":594.6,"v":120},{"d":"2021-11-23","o":595.2,"h":595.2,"l":592.8,"c":594,"v":163},{"d":"2021-11-24","o":594,"h":594.6,"l":594,"c":594,"v":820},{"d":"2021-11-26","o":592.2,"h":594.6,"l":591.6,"c":594,"v":212},{"d":"2021-11-29","o":594.6,"h":595.2,"l":594.6,"c":594.6,"v":1608},{"d":"2021-11-30","o":594,"h":594,"l":594,"c":594,"v":203},{"d":"2021-12-01","o":592.32,"h":594,"l":592.32,"c":593.4,"v":282},{"d":"2021-12-02","o":591.6,"h":594,"l":591.12,"c":592.8,"v":287},{"d":"2021-12-03","o":592.2,"h":592.8,"l":591,"c":592.2,"v":865},{"d":"2021-12-06","o":591,"h":591.24,"l":591,"c":591,"v":65},{"d":"2021-12-07","o":590.4,"h":592.2,"l":589.92,"c":591,"v":1752},{"d":"2021-12-08","o":591,"h":592.5,"l":591,"c":591.6,"v":23},{"d":"2021-12-09","o":592.2,"h":594,"l":592.2,"c":593.4,"v":1283},{"d":"2021-12-10","o":592.26,"h":592.62,"l":592.26,"c":592.62,"v":8},{"d":"2021-12-13","o":591,"h":594,"l":591,"c":591.6,"v":235},{"d":"2021-12-14","o":591,"h":591.6,"l":590.4,"c":591,"v":16888},{"d":"2021-12-15","o":591,"h":591.6,"l":591,"c":591,"v":135},{"d":"2021-12-16","o":589.8,"h":592.8,"l":589.8,"c":591,"v":50},{"d":"2021-12-17","o":591,"h":591.6,"l":591,"c":591,"v":252},{"d":"2021-12-20","o":589.8,"h":591.42,"l":589.8,"c":591,"v":100},{"d":"2021-12-21","o":591,"h":592.5,"l":591,"c":591.6,"v":535},{"d":"2021-12-22","o":591,"h":591,"l":591,"c":591,"v":78},{"d":"2021-12-23","o":591,"h":591.12,"l":591,"c":591,"v":70},{"d":"2021-12-27","o":591.9,"h":592.5,"l":591.6,"c":592.2,"v":1273},{"d":"2021-12-28","o":591.9,"h":591.9,"l":591.9,"c":591.9,"v":182},{"d":"2021-12-29","o":591.9,"h":592.2,"l":591.6,"c":591.6,"v":152},{"d":"2021-12-30","o":593.1,"h":593.1,"l":591.6,"c":591.6,"v":437},{"d":"2021-12-31","o":592.2,"h":593.4,"l":591.6,"c":593.4,"v":438},{"d":"2022-01-03","o":592.5,"h":592.8,"l":592.2,"c":592.8,"v":83},{"d":"2022-01-04","o":592.8,"h":593.4,"l":592.2,"c":592.2,"v":52},{"d":"2022-01-05","o":592.2,"h":592.98,"l":592.2,"c":592.2,"v":50},{"d":"2022-01-06","o":592.5,"h":592.8,"l":592.5,"c":592.8,"v":57},{"d":"2022-01-07","o":593.1,"h":593.1,"l":592.8,"c":592.8,"v":20},{"d":"2022-01-10","o":592.2,"h":592.5,"l":592.2,"c":592.2,"v":97},{"d":"2022-01-11","o":592.2,"h":592.2,"l":591.6,"c":592.2,"v":6972},{"d":"2022-01-12","o":592.8,"h":592.8,"l":591.6,"c":591.6,"v":287},{"d":"2022-01-13","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-01-14","o":591.72,"h":592.8,"l":591.72,"c":592.8,"v":83},{"d":"2022-01-18","o":591.6,"h":592.5,"l":591.6,"c":592.2,"v":150},{"d":"2022-01-19","o":592.2,"h":592.2,"l":592.2,"c":592.2,"v":7},{"d":"2022-01-20","o":592.5,"h":592.86,"l":591.6,"c":592.8,"v":1142},{"d":"2022-01-21","o":592.2,"h":592.8,"l":591.06,"c":591.06,"v":1165},{"d":"2022-01-24","o":591.6,"h":592.2,"l":591,"c":592.2,"v":525},{"d":"2022-01-25","o":592.2,"h":593.4,"l":591,"c":592.2,"v":915},{"d":"2022-01-26","o":591,"h":592.8,"l":591,"c":592.8,"v":857},{"d":"2022-01-27","o":591,"h":592.5,"l":591,"c":592.5,"v":703},{"d":"2022-01-28","o":591,"h":594,"l":591,"c":594,"v":9063},{"d":"2022-01-31","o":594,"h":594,"l":594,"c":594,"v":32},{"d":"2022-02-01","o":594,"h":594,"l":591.6,"c":592.8,"v":72},{"d":"2022-02-02","o":594,"h":594,"l":592.2,"c":593.4,"v":1590},{"d":"2022-02-03","o":592.8,"h":594,"l":592.8,"c":593.4,"v":1680},{"d":"2022-02-04","o":593.4,"h":593.7,"l":593.4,"c":593.4,"v":13},{"d":"2022-02-07","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":752},{"d":"2022-02-08","o":592.8,"h":593.1,"l":592.8,"c":593.1,"v":343},{"d":"2022-02-09","o":593.4,"h":593.4,"l":592.8,"c":593.1,"v":4463},{"d":"2022-02-10","o":594,"h":594,"l":593.4,"c":593.4,"v":22},{"d":"2022-02-11","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":3},{"d":"2022-02-14","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":2},{"d":"2022-02-15","o":594,"h":594,"l":593.4,"c":594,"v":738},{"d":"2022-02-16","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":5},{"d":"2022-02-17","o":591,"h":593.4,"l":591,"c":593.4,"v":173},{"d":"2022-02-18","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":77},{"d":"2022-02-22","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":112},{"d":"2022-02-23","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":12},{"d":"2022-02-24","o":593.7,"h":594,"l":592.8,"c":594,"v":65},{"d":"2022-02-25","o":592.8,"h":593.7,"l":592.8,"c":593.4,"v":373},{"d":"2022-02-28","o":593.4,"h":593.94,"l":593.4,"c":593.4,"v":3388},{"d":"2022-03-01","o":594,"h":594,"l":594,"c":594,"v":2},{"d":"2022-03-02","o":594,"h":594,"l":594,"c":594,"v":5},{"d":"2022-03-03","o":593.7,"h":594,"l":593.4,"c":594,"v":22},{"d":"2022-03-04","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":212},{"d":"2022-03-07","o":593.4,"h":594,"l":593.4,"c":594,"v":68},{"d":"2022-03-08","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":17},{"d":"2022-03-09","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":0},{"d":"2022-03-10","o":593.1,"h":593.4,"l":592.8,"c":592.8,"v":13},{"d":"2022-03-11","o":592.8,"h":593.4,"l":592.8,"c":593.4,"v":125},{"d":"2022-03-14","o":592.8,"h":593.4,"l":592.8,"c":593.4,"v":198},{"d":"2022-03-15","o":592.8,"h":593.1,"l":592.8,"c":592.8,"v":65},{"d":"2022-03-16","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":0},{"d":"2022-03-17","o":592.8,"h":593.4,"l":592.8,"c":593.4,"v":185},{"d":"2022-03-18","o":593.4,"h":593.4,"l":592.2,"c":593.4,"v":547},{"d":"2022-03-21","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":33},{"d":"2022-03-22","o":593.4,"h":593.4,"l":592.2,"c":592.8,"v":425},{"d":"2022-03-23","o":591.9,"h":591.9,"l":591.6,"c":591.6,"v":7},{"d":"2022-03-24","o":591.6,"h":592.2,"l":591.6,"c":592.2,"v":10},{"d":"2022-03-25","o":592.2,"h":593.4,"l":592.2,"c":592.2,"v":157},{"d":"2022-03-28","o":592.2,"h":592.2,"l":592.2,"c":592.2,"v":0},{"d":"2022-03-29","o":592.8,"h":593.4,"l":592.8,"c":593.4,"v":20},{"d":"2022-03-30","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":7},{"d":"2022-03-31","o":591,"h":592.8,"l":591,"c":592.8,"v":82},{"d":"2022-04-01","o":593.4,"h":593.4,"l":592.8,"c":593.34,"v":73},{"d":"2022-04-04","o":593.4,"h":593.4,"l":592.8,"c":592.8,"v":12},{"d":"2022-04-05","o":593.4,"h":593.4,"l":593.1,"c":593.1,"v":47},{"d":"2022-04-06","o":593.4,"h":593.4,"l":592.8,"c":592.8,"v":50},{"d":"2022-04-07","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":107},{"d":"2022-04-08","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":7},{"d":"2022-04-11","o":592.8,"h":593.4,"l":592.8,"c":592.8,"v":3830},{"d":"2022-04-12","o":592.2,"h":592.8,"l":592.2,"c":592.8,"v":7},{"d":"2022-04-13","o":592.8,"h":593.4,"l":592.2,"c":593.4,"v":7668},{"d":"2022-04-14","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":12},{"d":"2022-04-18","o":592.8,"h":593.4,"l":592.8,"c":593.4,"v":112},{"d":"2022-04-19","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":1933},{"d":"2022-04-20","o":592.8,"h":593.4,"l":592.8,"c":592.8,"v":843},{"d":"2022-04-21","o":592.8,"h":592.8,"l":592.2,"c":592.8,"v":303},{"d":"2022-04-22","o":592.8,"h":593.1,"l":592.2,"c":593.1,"v":312},{"d":"2022-04-25","o":592.8,"h":593.1,"l":592.8,"c":592.8,"v":933},{"d":"2022-04-26","o":593.1,"h":593.4,"l":593.1,"c":593.4,"v":60},{"d":"2022-04-27","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":0},{"d":"2022-04-28","o":593.4,"h":593.4,"l":592.8,"c":593.4,"v":100},{"d":"2022-04-29","o":593.4,"h":593.4,"l":592.8,"c":592.8,"v":233},{"d":"2022-05-02","o":592.8,"h":593.4,"l":592.8,"c":592.8,"v":2553},{"d":"2022-05-03","o":593.4,"h":593.4,"l":592.8,"c":592.8,"v":665},{"d":"2022-05-04","o":592.8,"h":593.4,"l":592.8,"c":593.4,"v":640},{"d":"2022-05-05","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":52},{"d":"2022-05-06","o":593.1,"h":593.1,"l":592.8,"c":592.8,"v":448},{"d":"2022-05-09","o":592.8,"h":592.8,"l":592.2,"c":592.8,"v":177},{"d":"2022-05-10","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":0},{"d":"2022-05-11","o":592.2,"h":592.2,"l":592.2,"c":592.2,"v":50},{"d":"2022-05-12","o":591.6,"h":591.6,"l":591,"c":591,"v":3985},{"d":"2022-05-13","o":591,"h":591,"l":589.8,"c":591,"v":1752},{"d":"2022-05-16","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-05-17","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-05-18","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-05-19","o":591,"h":591,"l":591,"c":591,"v":40},{"d":"2022-05-20","o":591,"h":591,"l":591,"c":591,"v":13},{"d":"2022-05-23","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-05-24","o":591,"h":591,"l":591,"c":591,"v":30},{"d":"2022-05-25","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-05-26","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":7},{"d":"2022-05-27","o":591.6,"h":591.9,"l":591.6,"c":591.9,"v":68},{"d":"2022-05-31","o":592.2,"h":592.8,"l":592.2,"c":592.8,"v":97},{"d":"2022-06-01","o":593.4,"h":593.4,"l":592.5,"c":592.8,"v":190},{"d":"2022-06-02","o":592.8,"h":593.4,"l":592.8,"c":593.1,"v":68},{"d":"2022-06-03","o":592.8,"h":592.8,"l":592.2,"c":592.8,"v":25},{"d":"2022-06-06","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":78},{"d":"2022-06-07","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":127},{"d":"2022-06-08","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":3908},{"d":"2022-06-09","o":592.8,"h":593.4,"l":592.8,"c":593.4,"v":10},{"d":"2022-06-10","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":0},{"d":"2022-06-13","o":592.8,"h":592.8,"l":591.6,"c":591.6,"v":260},{"d":"2022-06-14","o":591.6,"h":592.5,"l":591,"c":591,"v":1480},{"d":"2022-06-15","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":20},{"d":"2022-06-16","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":172},{"d":"2022-06-17","o":591.3,"h":591.6,"l":591,"c":591.3,"v":7},{"d":"2022-06-21","o":591.6,"h":591.6,"l":591,"c":591.6,"v":43},{"d":"2022-06-22","o":591,"h":591,"l":591,"c":591,"v":5},{"d":"2022-06-23","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-06-24","o":590.4,"h":591.24,"l":589.8,"c":589.8,"v":72},{"d":"2022-06-27","o":591,"h":591.6,"l":591,"c":591.6,"v":20},{"d":"2022-06-28","o":590.4,"h":592.08,"l":590.4,"c":591,"v":10},{"d":"2022-06-29","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-06-30","o":589.8,"h":589.8,"l":589.8,"c":589.8,"v":52},{"d":"2022-07-01","o":590.1,"h":590.4,"l":590.1,"c":590.4,"v":10},{"d":"2022-07-05","o":591.9,"h":591.9,"l":591.9,"c":591.9,"v":385},{"d":"2022-07-06","o":591.6,"h":591.9,"l":591.6,"c":591.6,"v":48},{"d":"2022-07-07","o":592.8,"h":592.8,"l":592.2,"c":592.8,"v":537},{"d":"2022-07-08","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":2},{"d":"2022-07-11","o":592.2,"h":592.8,"l":591.6,"c":592.2,"v":1177},{"d":"2022-07-12","o":591.6,"h":592.8,"l":591.6,"c":592.8,"v":3},{"d":"2022-07-13","o":594,"h":594,"l":594,"c":594,"v":2},{"d":"2022-07-14","o":592.8,"h":593.4,"l":591,"c":591.6,"v":2992},{"d":"2022-07-15","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":190},{"d":"2022-07-18","o":591,"h":593.4,"l":590.4,"c":590.4,"v":232},{"d":"2022-07-19","o":590.4,"h":590.4,"l":590.4,"c":590.4,"v":0},{"d":"2022-07-20","o":591,"h":591,"l":591,"c":591,"v":8},{"d":"2022-07-21","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-07-22","o":590.4,"h":592.2,"l":590.4,"c":592.2,"v":78},{"d":"2022-07-25","o":591.6,"h":592.8,"l":591.6,"c":592.8,"v":15},{"d":"2022-07-26","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":3},{"d":"2022-07-27","o":592.8,"h":592.8,"l":592.2,"c":592.2,"v":5},{"d":"2022-07-28","o":592.2,"h":592.8,"l":592.2,"c":592.2,"v":32},{"d":"2022-07-29","o":592.2,"h":592.2,"l":592.2,"c":592.2,"v":0},{"d":"2022-08-01","o":592.8,"h":592.8,"l":592.2,"c":592.2,"v":13},{"d":"2022-08-02","o":591.6,"h":592.8,"l":591.6,"c":592.5,"v":2987},{"d":"2022-08-03","o":591,"h":591.6,"l":591,"c":591.6,"v":375},{"d":"2022-08-04","o":591,"h":591,"l":591,"c":591,"v":20},{"d":"2022-08-05","o":591,"h":591.6,"l":591,"c":591.3,"v":1680},{"d":"2022-08-08","o":590.4,"h":591.3,"l":590.4,"c":591,"v":1862},{"d":"2022-08-09","o":591,"h":591,"l":591,"c":591,"v":738},{"d":"2022-08-10","o":591,"h":591.6,"l":591,"c":591.6,"v":197},{"d":"2022-08-11","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":2},{"d":"2022-08-12","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":3},{"d":"2022-08-15","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-08-16","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-08-17","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":2},{"d":"2022-08-18","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-08-19","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-08-22","o":591.6,"h":592.2,"l":591.6,"c":591.6,"v":605},{"d":"2022-08-23","o":591.6,"h":591.6,"l":591,"c":591.6,"v":432},{"d":"2022-08-24","o":591,"h":591.6,"l":591,"c":591.6,"v":295},{"d":"2022-08-25","o":591.6,"h":592.2,"l":591,"c":592.2,"v":15303},{"d":"2022-08-26","o":592.2,"h":592.2,"l":591,"c":592.2,"v":407},{"d":"2022-08-29","o":592.2,"h":592.2,"l":592.2,"c":592.2,"v":0},{"d":"2022-08-30","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":103},{"d":"2022-08-31","o":591.3,"h":591.3,"l":591.3,"c":591.3,"v":3},{"d":"2022-09-01","o":591.3,"h":591.3,"l":591.3,"c":591.3,"v":0},{"d":"2022-09-02","o":591,"h":591,"l":591,"c":591,"v":3},{"d":"2022-09-06","o":591,"h":591.6,"l":591,"c":591.6,"v":67},{"d":"2022-09-07","o":591,"h":591,"l":591,"c":591,"v":2},{"d":"2022-09-08","o":591,"h":591,"l":591,"c":591,"v":0},{"d":"2022-09-09","o":591,"h":591,"l":591,"c":591,"v":333},{"d":"2022-09-12","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":2},{"d":"2022-09-13","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-09-14","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-09-15","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-09-16","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":0},{"d":"2022-09-19","o":592.2,"h":592.2,"l":592.2,"c":592.2,"v":2},{"d":"2022-09-20","o":592.2,"h":592.2,"l":592.2,"c":592.2,"v":0},{"d":"2022-09-21","o":591.6,"h":591.9,"l":591,"c":591,"v":88},{"d":"2022-09-22","o":591,"h":592.2,"l":591,"c":592.2,"v":1950},{"d":"2022-09-23","o":591.9,"h":592.2,"l":591.6,"c":592.2,"v":287},{"d":"2022-09-26","o":591.6,"h":591.6,"l":591.6,"c":591.6,"v":32},{"d":"2022-09-27","o":591.6,"h":592.2,"l":591.6,"c":591.6,"v":2872},{"d":"2022-09-28","o":591.6,"h":592.2,"l":591.6,"c":592.2,"v":348},{"d":"2022-09-29","o":591.9,"h":592.2,"l":591.6,"c":591.9,"v":62},{"d":"2022-09-30","o":591.6,"h":592.2,"l":591.6,"c":591.6,"v":4277},{"d":"2022-10-03","o":592.2,"h":592.2,"l":591,"c":591.6,"v":60},{"d":"2022-10-04","o":591.6,"h":592.2,"l":591.6,"c":591.6,"v":62},{"d":"2022-10-05","o":591.6,"h":592.2,"l":591.6,"c":591.6,"v":73},{"d":"2022-10-06","o":592.2,"h":592.2,"l":591,"c":591,"v":863},{"d":"2022-10-07","o":591.6,"h":591.6,"l":591.3,"c":591.6,"v":420},{"d":"2022-10-10","o":592.2,"h":592.2,"l":592.2,"c":592.2,"v":168},{"d":"2022-10-11","o":592.2,"h":592.8,"l":592.2,"c":592.2,"v":518},{"d":"2022-10-12","o":592.8,"h":592.8,"l":592.8,"c":592.8,"v":1692},{"d":"2022-10-13","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":303},{"d":"2022-10-14","o":593.4,"h":593.4,"l":593.1,"c":593.1,"v":168},{"d":"2022-10-17","o":593.1,"h":593.1,"l":593.1,"c":593.1,"v":0},{"d":"2022-10-18","o":593.4,"h":594,"l":593.4,"c":594,"v":1767},{"d":"2022-10-19","o":593.4,"h":595.2,"l":592.8,"c":593.4,"v":325},{"d":"2022-10-20","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":0},{"d":"2022-10-21","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":0},{"d":"2022-10-24","o":593.4,"h":593.4,"l":593.4,"c":593.4,"v":0},{"d":"2022-10-25","o":594,"h":594.6,"l":594,"c":594.6,"v":3058},{"d":"2022-10-26","o":594.6,"h":594.6,"l":593.4,"c":594,"v":4282},{"d":"2022-10-27","o":594.6,"h":594.6,"l":594,"c":594.6,"v":2265},{"d":"2022-10-28","o":594.6,"h":594.6,"l":594.6,"c":594.6,"v":0},{"d":"2022-10-31","o":594.6,"h":595.2,"l":594.6,"c":595.2,"v":3648},{"d":"2022-11-01","o":595.2,"h":595.2,"l":595.2,"c":595.2,"v":0},{"d":"2022-11-02","o":595.8,"h":595.8,"l":595.8,"c":595.8,"v":335},{"d":"2022-11-03","o":595.8,"h":595.8,"l":595.8,"c":595.8,"v":477},{"d":"2022-11-04","o":595.8,"h":595.8,"l":595.8,"c":595.8,"v":0},{"d":"2022-11-07","o":595.8,"h":595.8,"l":595.8,"c":595.8,"v":2},{"d":"2022-11-08","o":595.8,"h":595.8,"l":595.8,"c":595.8,"v":0},{"d":"2022-11-09","o":595.8,"h":595.8,"l":595.2,"c":595.2,"v":305},{"d":"2022-11-10","o":595.2,"h":595.2,"l":595.2,"c":595.2,"v":3},{"d":"2022-11-11","o":595.2,"h":596.1,"l":595.2,"c":595.8,"v":930},{"d":"2022-11-14","o":595.8,"h":596.4,"l":595.8,"c":596.4,"v":452},{"d":"2022-11-15","o":595.2,"h":596.4,"l":595.2,"c":595.8,"v":23},{"d":"2022-11-16","o":595.8,"h":595.8,"l":592.8,"c":592.8,"v":3138},{"d":"2022-11-17","o":593.4,"h":593.4,"l":592.2,"c":592.8,"v":2255},{"d":"2022-11-18","o":593.1,"h":593.4,"l":592.8,"c":592.8,"v":440},{"d":"2022-11-21","o":592.8,"h":593.4,"l":592.2,"c":593.1,"v":5095},{"d":"2022-11-22","o":592.8,"h":594.6,"l":592.8,"c":594,"v":13397},{"d":"2022-11-23","o":595.2,"h":595.2,"l":595.2,"c":595.2,"v":203},{"d":"2022-11-25","o":594,"h":595.2,"l":594,"c":594.6,"v":52},{"d":"2022-11-28","o":595.2,"h":595.2,"l":595.2,"c":595.2,"v":808},{"d":"2022-11-29","o":595.2,"h":596.4,"l":594.9,"c":595.8,"v":2030},{"d":"2022-11-30","o":595.8,"h":595.8,"l":595.5,"c":595.5,"v":487},{"d":"2022-12-01","o":595.8,"h":595.8,"l":595.2,"c":595.8,"v":180},{"d":"2022-12-02","o":595.5,"h":595.8,"l":595.5,"c":595.5,"v":57},{"d":"2022-12-05","o":595.5,"h":595.8,"l":595.5,"c":595.5,"v":53},{"d":"2022-12-06","o":595.8,"h":595.8,"l":595.2,"c":595.8,"v":42},{"d":"2022-12-07","o":595.8,"h":597.3,"l":595.5,"c":596.1,"v":1478},{"d":"2022-12-08","o":596.4,"h":597,"l":595.5,"c":596.4,"v":2418},{"d":"2022-12-09","o":596.4,"h":596.4,"l":596.4,"c":596.4,"v":0},{"d":"2022-12-12","o":597,"h":597,"l":597,"c":597,"v":47},{"d":"2022-12-13","o":597,"h":597,"l":597,"c":597,"v":12},{"d":"2022-12-14","o":596.4,"h":596.4,"l":596.4,"c":596.4,"v":3},{"d":"2022-12-15","o":596.4,"h":596.4,"l":596.4,"c":596.4,"v":2783},{"d":"2022-12-16","o":597,"h":598.2,"l":597,"c":598.2,"v":5748},{"d":"2022-12-19","o":598.2,"h":598.8,"l":597.6,"c":598.8,"v":392},{"d":"2022-12-20","o":598.2,"h":599.4,"l":598.2,"c":598.2,"v":2875},{"d":"2022-12-21","o":598.5,"h":598.8,"l":597.6,"c":598.8,"v":1905},{"d":"2022-12-22","o":598.8,"h":598.8,"l":598.8,"c":598.8,"v":0},{"d":"2022-12-23","o":598.2,"h":598.5,"l":598.2,"c":598.5,"v":43},{"d":"2022-12-27","o":598.8,"h":601.2,"l":598.8,"c":601.2,"v":1737},{"d":"2022-12-28","o":601.8,"h":602.7,"l":601.8,"c":602.4,"v":2300},{"d":"2022-12-29","o":603,"h":603,"l":602.4,"c":602.4,"v":5},{"d":"2022-12-30","o":602.4,"h":603,"l":602.4,"c":603,"v":3},{"d":"2023-01-03","o":602.4,"h":603,"l":601.8,"c":603,"v":843},{"d":"2023-01-04","o":602.4,"h":604.5,"l":602.4,"c":604.5,"v":17165},{"d":"2023-01-05","o":604.2,"h":604.8,"l":604.2,"c":604.8,"v":152},{"d":"2023-01-06","o":604.8,"h":606,"l":604.8,"c":606,"v":425},{"d":"2023-01-09","o":606.6,"h":607.8,"l":606.6,"c":606.9,"v":893},{"d":"2023-01-10","o":605.7,"h":605.7,"l":605.7,"c":605.7,"v":5},{"d":"2023-01-11","o":606,"h":606.6,"l":606,"c":606.6,"v":115},{"d":"2023-01-12","o":607.2,"h":608.4,"l":607.2,"c":607.2,"v":858},{"d":"2023-01-13","o":607.2,"h":607.2,"l":607.2,"c":607.2,"v":95},{"d":"2023-01-17","o":605.4,"h":607.8,"l":605.4,"c":607.2,"v":467},{"d":"2023-01-18","o":607.2,"h":607.8,"l":607.2,"c":607.2,"v":28},{"d":"2023-01-19","o":607.8,"h":607.8,"l":607.8,"c":607.8,"v":3},{"d":"2023-01-20","o":607.2,"h":608.4,"l":607.2,"c":607.8,"v":4322},{"d":"2023-01-23","o":607.8,"h":608.4,"l":607.32,"c":607.8,"v":8028},{"d":"2023-01-24","o":607.8,"h":608.4,"l":607.2,"c":607.8,"v":113},{"d":"2023-01-25","o":607.8,"h":607.8,"l":607.2,"c":607.8,"v":25},{"d":"2023-01-26","o":607.8,"h":608.4,"l":607.8,"c":607.8,"v":135},{"d":"2023-01-27","o":608.4,"h":609,"l":608.4,"c":609,"v":7892},{"d":"2023-01-30","o":610.2,"h":610.8,"l":609,"c":609.6,"v":7317},{"d":"2023-01-31","o":610.8,"h":610.8,"l":609.9,"c":610.2,"v":7203},{"d":"2023-02-01","o":610.2,"h":610.8,"l":610.2,"c":610.5,"v":26282},{"d":"2023-02-02","o":610.8,"h":610.8,"l":610.2,"c":610.8,"v":20875},{"d":"2023-02-03","o":609.6,"h":610.8,"l":609.6,"c":610.2,"v":40},{"d":"2023-02-06","o":610.8,"h":610.8,"l":610.5,"c":610.5,"v":3},{"d":"2023-02-07","o":610.5,"h":610.5,"l":610.2,"c":610.2,"v":178},{"d":"2023-02-08","o":610.5,"h":610.8,"l":610.5,"c":610.8,"v":125},{"d":"2023-02-09","o":610.2,"h":610.2,"l":610.2,"c":610.2,"v":2},{"d":"2023-02-10","o":610.2,"h":610.2,"l":609.9,"c":609.9,"v":12},{"d":"2023-02-13","o":610.2,"h":611.4,"l":610.2,"c":610.2,"v":262},{"d":"2023-02-14","o":610.2,"h":610.2,"l":610.2,"c":610.2,"v":170},{"d":"2023-02-15","o":609.6,"h":610.2,"l":609.6,"c":610.2,"v":2508},{"d":"2023-02-16","o":610.2,"h":610.2,"l":609,"c":609,"v":1188},{"d":"2023-02-17","o":609.3,"h":609.3,"l":609.3,"c":609.3,"v":38},{"d":"2023-02-21","o":609.6,"h":609.6,"l":609,"c":609,"v":22},{"d":"2023-02-22","o":609.6,"h":609.6,"l":609,"c":609.3,"v":327},{"d":"2023-02-23","o":610.08,"h":610.2,"l":609.6,"c":609.6,"v":10},{"d":"2023-02-24","o":609.6,"h":609.6,"l":609.6,"c":609.6,"v":0},{"d":"2023-02-27","o":609.6,"h":609.9,"l":609.6,"c":609.6,"v":2070},{"d":"2023-02-28","o":609.6,"h":610.2,"l":609.6,"c":610.2,"v":165},{"d":"2023-03-01","o":609,"h":609,"l":609,"c":609,"v":8},{"d":"2023-03-02","o":609.6,"h":610.8,"l":609.6,"c":609.6,"v":417},{"d":"2023-03-03","o":609.6,"h":609.6,"l":609.6,"c":609.6,"v":958},{"d":"2023-03-06","o":610.8,"h":610.8,"l":610.2,"c":610.2,"v":7},{"d":"2023-03-07","o":610.2,"h":610.2,"l":610.2,"c":610.2,"v":0},{"d":"2023-03-08","o":610.2,"h":610.2,"l":610.2,"c":610.2,"v":0},{"d":"2023-03-09","o":610.2,"h":610.2,"l":610.2,"c":610.2,"v":3},{"d":"2023-03-10","o":610.2,"h":610.8,"l":610.2,"c":610.8,"v":930},{"d":"2023-03-13","o":609,"h":610.56,"l":609,"c":609,"v":153},{"d":"2023-03-14","o":609,"h":609,"l":609,"c":609,"v":2},{"d":"2023-03-15","o":609,"h":609,"l":609,"c":609,"v":0},{"d":"2023-03-16","o":609,"h":609,"l":609,"c":609,"v":0},{"d":"2023-03-17","o":609,"h":609,"l":609,"c":609,"v":0},{"d":"2023-03-20","o":610.8,"h":610.8,"l":610.8,"c":610.8,"v":2},{"d":"2023-03-21","o":611.4,"h":611.4,"l":611.4,"c":611.4,"v":33},{"d":"2023-03-22","o":611.4,"h":611.4,"l":611.4,"c":611.4,"v":0},{"d":"2023-03-23","o":610.74,"h":611.1,"l":610.5,"c":610.8,"v":422},{"d":"2023-03-24","o":611.34,"h":611.4,"l":610.8,"c":611.4,"v":195},{"d":"2023-03-27","o":611.4,"h":611.4,"l":611.4,"c":611.4,"v":37},{"d":"2023-03-28","o":614.4,"h":614.4,"l":614.4,"c":614.4,"v":12},{"d":"2023-03-29","o":617.4,"h":617.4,"l":614.4,"c":614.4,"v":5},{"d":"2023-03-30","o":612,"h":612,"l":612,"c":612,"v":2},{"d":"2023-03-31","o":612,"h":612,"l":612,"c":612,"v":0},{"d":"2023-04-03","o":615,"h":615,"l":615,"c":615,"v":5},{"d":"2023-04-04","o":611.4,"h":615,"l":611.4,"c":612.9,"v":237},{"d":"2023-04-05","o":612.6,"h":613.8,"l":612.6,"c":613.8,"v":282},{"d":"2023-04-06","o":618,"h":618,"l":612.6,"c":615,"v":67},{"d":"2023-04-10","o":657,"h":657,"l":613.2,"c":618,"v":130},{"d":"2023-04-11","o":616.8,"h":616.8,"l":613.2,"c":613.2,"v":87},{"d":"2023-04-12","o":615,"h":615,"l":615,"c":615,"v":17},{"d":"2023-04-13","o":615,"h":615.9,"l":615,"c":615,"v":117},{"d":"2023-04-14","o":615,"h":615,"l":615,"c":615,"v":0},{"d":"2023-04-17","o":618.6,"h":618.6,"l":618.6,"c":618.6,"v":5},{"d":"2023-04-18","o":618.6,"h":618.6,"l":618.6,"c":618.6,"v":0},{"d":"2023-04-19","o":616.8,"h":616.8,"l":616.8,"c":616.8,"v":3},{"d":"2023-04-20","o":616.8,"h":616.8,"l":614.64,"c":614.64,"v":23},{"d":"2023-04-21","o":614.64,"h":614.64,"l":614.64,"c":614.64,"v":0},{"d":"2023-04-24","o":614.64,"h":614.64,"l":614.64,"c":614.64,"v":0},{"d":"2023-04-25","o":614.64,"h":614.64,"l":614.64,"c":614.64,"v":0},{"d":"2023-04-26","o":614.64,"h":614.64,"l":614.64,"c":614.64,"v":0},{"d":"2023-04-27","o":614.64,"h":614.64,"l":614.64,"c":614.64,"v":0},{"d":"2023-04-28","o":614.4,"h":614.4,"l":614.4,"c":614.4,"v":7},{"d":"2023-05-01","o":619.2,"h":619.2,"l":614.4,"c":614.4,"v":7},{"d":"2023-05-02","o":615.6,"h":615.6,"l":615,"c":615.6,"v":450},{"d":"2023-05-03","o":616.2,"h":616.2,"l":615.9,"c":616.2,"v":393},{"d":"2023-05-04","o":618,"h":618,"l":615,"c":615,"v":3},{"d":"2023-05-05","o":615,"h":615,"l":615,"c":615,"v":0},{"d":"2023-05-08","o":615.6,"h":615.6,"l":615.6,"c":615.6,"v":3},{"d":"2023-05-09","o":618,"h":618,"l":615.6,"c":615.6,"v":3},{"d":"2023-05-10","o":615.6,"h":615.6,"l":615.6,"c":615.6,"v":250},{"d":"2023-05-11","o":615.6,"h":615.6,"l":615.6,"c":615.6,"v":2},{"d":"2023-05-12","o":615.6,"h":615.6,"l":615.6,"c":615.6,"v":2},{"d":"2023-05-15","o":616.2,"h":618,"l":616.2,"c":618,"v":5},{"d":"2023-05-16","o":618,"h":619.2,"l":618,"c":619.2,"v":5},{"d":"2023-05-17","o":618,"h":618,"l":618,"c":618,"v":2},{"d":"2023-05-18","o":618,"h":618,"l":618,"c":618,"v":0},{"d":"2023-05-19","o":621.6,"h":621.6,"l":619.8,"c":619.8,"v":8},{"d":"2023-05-22","o":620.4,"h":620.4,"l":619.8,"c":619.8,"v":137},{"d":"2023-05-23","o":619.8,"h":619.8,"l":619.8,"c":619.8,"v":0},{"d":"2023-05-24","o":619.8,"h":619.8,"l":619.8,"c":619.8,"v":0},{"d":"2023-05-25","o":616.2,"h":624,"l":616.2,"c":622.8,"v":15},{"d":"2023-05-26","o":622.8,"h":622.8,"l":622.8,"c":622.8,"v":0},{"d":"2023-05-30","o":622.8,"h":622.8,"l":622.8,"c":622.8,"v":0},{"d":"2023-05-31","o":624,"h":624,"l":624,"c":624,"v":3},{"d":"2023-06-01","o":619.2,"h":624,"l":619.2,"c":624,"v":15},{"d":"2023-06-02","o":624,"h":624,"l":623.7,"c":623.7,"v":3},{"d":"2023-06-05","o":622.2,"h":624,"l":622.2,"c":624,"v":2},{"d":"2023-06-06","o":622.2,"h":622.2,"l":622.2,"c":622.2,"v":5},{"d":"2023-06-07","o":618.6,"h":624,"l":618.6,"c":624,"v":3},{"d":"2023-06-08","o":624,"h":624,"l":624,"c":624,"v":0},{"d":"2023-06-09","o":622.2,"h":622.2,"l":622.2,"c":622.2,"v":22},{"d":"2023-06-12","o":626.4,"h":626.4,"l":622.8,"c":622.8,"v":5},{"d":"2023-06-13","o":619.2,"h":624,"l":619.2,"c":624,"v":17},{"d":"2023-06-14","o":624,"h":624,"l":624,"c":624,"v":3},{"d":"2023-06-15","o":623.4,"h":623.7,"l":623.4,"c":623.7,"v":8},{"d":"2023-06-16","o":623.7,"h":623.7,"l":623.7,"c":623.7,"v":0},{"d":"2023-06-20","o":625.8,"h":625.8,"l":622.2,"c":622.5,"v":182},{"d":"2023-06-21","o":624.66,"h":624.66,"l":619.8,"c":621.78,"v":57},{"d":"2023-06-22","o":625.8,"h":625.8,"l":621.9,"c":621.9,"v":275},{"d":"2023-06-23","o":624.6,"h":624.6,"l":620.4,"c":620.4,"v":3},{"d":"2023-06-26","o":620.4,"h":620.4,"l":620.4,"c":620.4,"v":0},{"d":"2023-06-27","o":620.4,"h":620.4,"l":620.4,"c":620.4,"v":0},{"d":"2023-06-28","o":620.4,"h":620.4,"l":620.4,"c":620.4,"v":0},{"d":"2023-06-29","o":623.4,"h":623.7,"l":623.4,"c":623.7,"v":80},{"d":"2023-06-30","o":623.7,"h":623.7,"l":623.4,"c":623.4,"v":267},{"d":"2023-07-03","o":623.7,"h":623.7,"l":623.7,"c":623.7,"v":32},{"d":"2023-07-05","o":623.7,"h":623.7,"l":623.4,"c":623.7,"v":18},{"d":"2023-07-06","o":624,"h":624,"l":624,"c":624,"v":880},{"d":"2023-07-07","o":624,"h":624,"l":624,"c":624,"v":0},{"d":"2023-07-10","o":624,"h":624,"l":624,"c":624,"v":0},{"d":"2023-07-11","o":624.6,"h":624.6,"l":624.6,"c":624.6,"v":3},{"d":"2023-07-12","o":624.6,"h":624.6,"l":624.6,"c":624.6,"v":0},{"d":"2023-07-13","o":624.6,"h":627,"l":624.6,"c":624.6,"v":58},{"d":"2023-07-14","o":625.2,"h":625.2,"l":624.6,"c":624.6,"v":8},{"d":"2023-07-17","o":624.6,"h":624.6,"l":624.6,"c":624.6,"v":0},{"d":"2023-07-18","o":624.6,"h":624.6,"l":624.6,"c":624.6,"v":0},{"d":"2023-07-19","o":631.8,"h":631.8,"l":631.5,"c":631.8,"v":197},{"d":"2023-07-20","o":631.8,"h":640.8,"l":631.8,"c":632.4,"v":2212},{"d":"2023-07-21","o":632.4,"h":632.4,"l":632.4,"c":632.4,"v":97},{"d":"2023-07-24","o":632.4,"h":632.4,"l":632.4,"c":632.4,"v":48},{"d":"2023-07-25","o":630,"h":633.6,"l":630,"c":633.6,"v":8},{"d":"2023-07-26","o":634.2,"h":654,"l":633,"c":634.8,"v":672},{"d":"2023-07-27","o":645.42,"h":645.42,"l":634.2,"c":636.6,"v":92},{"d":"2023-07-28","o":641.4,"h":641.4,"l":632.4,"c":634.2,"v":68},{"d":"2023-07-31","o":635.4,"h":643.2,"l":635.4,"c":635.4,"v":1417},{"d":"2023-08-01","o":634.8,"h":635.4,"l":633.6,"c":634.2,"v":5567},{"d":"2023-08-02","o":634.8,"h":634.8,"l":634.8,"c":634.8,"v":87},{"d":"2023-08-03","o":634.8,"h":636,"l":634.8,"c":636,"v":27},{"d":"2023-08-04","o":633.6,"h":635.4,"l":633.6,"c":634.8,"v":32},{"d":"2023-08-07","o":634.8,"h":634.8,"l":634.8,"c":634.8,"v":33},{"d":"2023-08-08","o":634.8,"h":634.8,"l":634.8,"c":634.8,"v":93},{"d":"2023-08-09","o":636,"h":637.8,"l":636,"c":637.8,"v":183},{"d":"2023-08-10","o":636,"h":636,"l":636,"c":636,"v":5},{"d":"2023-08-11","o":640.2,"h":640.2,"l":637.8,"c":637.8,"v":87},{"d":"2023-08-14","o":639.6,"h":639.6,"l":634.8,"c":634.8,"v":5},{"d":"2023-08-15","o":634.8,"h":634.8,"l":634.8,"c":634.8,"v":2},{"d":"2023-08-16","o":634.8,"h":634.8,"l":634.8,"c":634.8,"v":8},{"d":"2023-08-17","o":634.8,"h":634.8,"l":634.8,"c":634.8,"v":0},{"d":"2023-08-18","o":639,"h":639,"l":639,"c":639,"v":20},{"d":"2023-08-21","o":640.8,"h":642,"l":636,"c":636,"v":30},{"d":"2023-08-22","o":636,"h":636,"l":636,"c":636,"v":0},{"d":"2023-08-23","o":636,"h":636,"l":636,"c":636,"v":0},{"d":"2023-08-24","o":636,"h":636,"l":636,"c":636,"v":2},{"d":"2023-08-25","o":636,"h":636,"l":636,"c":636,"v":0},{"d":"2023-08-28","o":641.4,"h":657,"l":641.4,"c":641.4,"v":40},{"d":"2023-08-29","o":641.4,"h":641.4,"l":639,"c":639,"v":32},{"d":"2023-08-30","o":639,"h":639,"l":639,"c":639,"v":0},{"d":"2023-08-31","o":641.4,"h":641.4,"l":641.4,"c":641.4,"v":8},{"d":"2023-09-01","o":654,"h":654,"l":652.8,"c":652.8,"v":7},{"d":"2023-09-05","o":660,"h":660,"l":642,"c":642,"v":70},{"d":"2023-09-06","o":645,"h":654,"l":645,"c":654,"v":20},{"d":"2023-09-07","o":654,"h":654,"l":649.32,"c":649.32,"v":10},{"d":"2023-09-08","o":648,"h":648,"l":648,"c":648,"v":8},{"d":"2023-09-11","o":648.6,"h":648.6,"l":648.6,"c":648.6,"v":15},{"d":"2023-09-12","o":648.3,"h":648.3,"l":648.3,"c":648.3,"v":22},{"d":"2023-09-13","o":648,"h":648.3,"l":648,"c":648.3,"v":10},{"d":"2023-09-14","o":648,"h":648,"l":639.6,"c":639.6,"v":352},{"d":"2023-09-15","o":639.6,"h":639.6,"l":639.6,"c":639.6,"v":0},{"d":"2023-09-18","o":639.6,"h":639.6,"l":639.6,"c":639.6,"v":0},{"d":"2023-09-19","o":639.6,"h":639.6,"l":639.6,"c":639.6,"v":0},{"d":"2023-09-20","o":641.4,"h":641.4,"l":639,"c":639,"v":88},{"d":"2023-09-21","o":639,"h":639,"l":639,"c":639,"v":2},{"d":"2023-09-22","o":639,"h":639,"l":639,"c":639,"v":0},{"d":"2023-09-25","o":639,"h":639,"l":639,"c":639,"v":3},{"d":"2023-09-26","o":639,"h":639,"l":639,"c":639,"v":65},{"d":"2023-09-27","o":639,"h":639,"l":639,"c":639,"v":0},{"d":"2023-09-28","o":639,"h":639,"l":639,"c":639,"v":0},{"d":"2023-09-29","o":639.06,"h":639.06,"l":639,"c":639,"v":23},{"d":"2023-10-02","o":639,"h":642.54,"l":639,"c":642.54,"v":20},{"d":"2023-10-03","o":642.54,"h":642.54,"l":642.54,"c":642.54,"v":0},{"d":"2023-10-04","o":642.54,"h":642.54,"l":642.54,"c":642.54,"v":0},{"d":"2023-10-05","o":642,"h":642,"l":641.7,"c":641.7,"v":28},{"d":"2023-10-06","o":641.7,"h":641.7,"l":641.7,"c":641.7,"v":0},{"d":"2023-10-09","o":642,"h":642,"l":642,"c":642,"v":3},{"d":"2023-10-10","o":642,"h":642,"l":642,"c":642,"v":0},{"d":"2023-10-11","o":642.3,"h":642.3,"l":642.3,"c":642.3,"v":1865},{"d":"2023-10-12","o":642.3,"h":642.3,"l":642.3,"c":642.3,"v":0},{"d":"2023-10-13","o":642,"h":642.6,"l":642,"c":642.6,"v":2102},{"d":"2023-10-16","o":642.6,"h":642.6,"l":642,"c":642,"v":25},{"d":"2023-10-17","o":642,"h":642,"l":642,"c":642,"v":18},{"d":"2023-10-18","o":642,"h":642,"l":642,"c":642,"v":0},{"d":"2023-10-19","o":642,"h":642,"l":642,"c":642,"v":0},{"d":"2023-10-20","o":642.3,"h":648.12,"l":642.3,"c":643.2,"v":963},{"d":"2023-10-23","o":643.2,"h":644.1,"l":642.9,"c":642.9,"v":915},{"d":"2023-10-24","o":642.9,"h":642.9,"l":642.9,"c":642.9,"v":0},{"d":"2023-10-25","o":642.6,"h":642.9,"l":642.6,"c":642.9,"v":3},{"d":"2023-10-26","o":643.8,"h":643.8,"l":642,"c":642,"v":37},{"d":"2023-10-27","o":643.2,"h":643.2,"l":642,"c":642.6,"v":1797},{"d":"2023-10-30","o":641.4,"h":642.6,"l":641.4,"c":642.6,"v":203},{"d":"2023-10-31","o":640.2,"h":640.2,"l":629.7,"c":633,"v":68},{"d":"2023-11-01","o":618,"h":645.6,"l":618,"c":618,"v":85},{"d":"2023-11-02","o":618,"h":682.2,"l":618,"c":642,"v":293},{"d":"2023-11-03","o":660.66,"h":687.54,"l":646.8,"c":686.4,"v":97},{"d":"2023-11-06","o":714,"h":714,"l":573,"c":598.8,"v":1173},{"d":"2023-11-07","o":600,"h":666,"l":573,"c":574.2,"v":342},{"d":"2023-11-08","o":573.6,"h":576,"l":501,"c":525.6,"v":203},{"d":"2023-11-09","o":504,"h":540,"l":501,"c":540,"v":108},{"d":"2023-11-10","o":540,"h":572.94,"l":510,"c":510,"v":123},{"d":"2023-11-13","o":477,"h":540.6,"l":477,"c":532.8,"v":57},{"d":"2023-11-14","o":498.6,"h":564.9,"l":498.6,"c":528,"v":195},{"d":"2023-11-15","o":512.4,"h":562.8,"l":511.5,"c":562.8,"v":158},{"d":"2023-11-16","o":531,"h":570,"l":504.6,"c":567,"v":228},{"d":"2023-11-17","o":551.4,"h":588.6,"l":516,"c":531,"v":155},{"d":"2023-11-20","o":529.2,"h":573.3,"l":507.9,"c":537,"v":262},{"d":"2023-11-21","o":554.4,"h":568.5,"l":535.8,"c":552,"v":125},{"d":"2023-11-22","o":504,"h":504,"l":468.6,"c":490.2,"v":147},{"d":"2023-11-24","o":492,"h":492,"l":485.4,"c":487.8,"v":22},{"d":"2023-11-27","o":453.6,"h":474,"l":453,"c":462,"v":38},{"d":"2023-11-28","o":463.8,"h":478.8,"l":462,"c":462,"v":22},{"d":"2023-11-29","o":494.4,"h":507,"l":468,"c":468,"v":57},{"d":"2023-11-30","o":456,"h":456,"l":456,"c":456,"v":10},{"d":"2023-12-01","o":457.8,"h":480,"l":456,"c":480,"v":17},{"d":"2023-12-04","o":480,"h":480,"l":480,"c":480,"v":10},{"d":"2023-12-05","o":462,"h":507,"l":462,"c":484.8,"v":173},{"d":"2023-12-06","o":480,"h":540,"l":480,"c":487.2,"v":290},{"d":"2023-12-07","o":509.4,"h":552,"l":493.8,"c":493.8,"v":67},{"d":"2023-12-08","o":528.6,"h":558,"l":488.4,"c":534,"v":248},{"d":"2023-12-11","o":521.4,"h":521.4,"l":480.6,"c":504,"v":22},{"d":"2023-12-12","o":469.8,"h":469.8,"l":426,"c":444.6,"v":48},{"d":"2023-12-13","o":444,"h":444,"l":431.46,"c":432,"v":30},{"d":"2023-12-14","o":450,"h":450,"l":450,"c":450,"v":38},{"d":"2023-12-15","o":424.8,"h":450,"l":376.8,"c":448.8,"v":138},{"d":"2023-12-18","o":448.8,"h":472.2,"l":448.8,"c":472.2,"v":13},{"d":"2023-12-19","o":474,"h":474,"l":474,"c":474,"v":7},{"d":"2023-12-20","o":474,"h":474,"l":474,"c":474,"v":0},{"d":"2023-12-21","o":474,"h":474,"l":474,"c":474,"v":0},{"d":"2023-12-22","o":435,"h":451.8,"l":414,"c":414,"v":33},{"d":"2023-12-26","o":390,"h":402.6,"l":390,"c":390.6,"v":30},{"d":"2023-12-27","o":388.8,"h":390,"l":366.6,"c":366.6,"v":32},{"d":"2023-12-28","o":399.6,"h":399.6,"l":399.6,"c":399.6,"v":18},{"d":"2023-12-29","o":375,"h":377.4,"l":372,"c":372,"v":47},{"d":"2024-01-02","o":372,"h":372,"l":372,"c":372,"v":0},{"d":"2024-01-03","o":388.8,"h":390,"l":388.8,"c":390,"v":10},{"d":"2024-01-04","o":390,"h":407.4,"l":390,"c":391.2,"v":28},{"d":"2024-01-05","o":420,"h":466.8,"l":393,"c":445.2,"v":92},{"d":"2024-01-08","o":422.58,"h":492,"l":422.58,"c":438.6,"v":85},{"d":"2024-01-09","o":436.8,"h":436.8,"l":436.8,"c":436.8,"v":8},{"d":"2024-01-10","o":479.4,"h":479.4,"l":467.4,"c":467.4,"v":30},{"d":"2024-01-11","o":467.4,"h":467.4,"l":467.4,"c":467.4,"v":0},{"d":"2024-01-12","o":480.66,"h":480.66,"l":480.66,"c":480.66,"v":5},{"d":"2024-01-16","o":480.66,"h":480.66,"l":480.66,"c":480.66,"v":0},{"d":"2024-01-17","o":437.4,"h":475.8,"l":437.4,"c":475.8,"v":25},{"d":"2024-01-18","o":475.8,"h":475.8,"l":475.8,"c":475.8,"v":8},{"d":"2024-01-19","o":475.8,"h":475.8,"l":475.8,"c":475.8,"v":0},{"d":"2024-01-22","o":475.8,"h":475.8,"l":475.8,"c":475.8,"v":0},{"d":"2024-01-23","o":486,"h":486,"l":486,"c":486,"v":3},{"d":"2024-01-24","o":483,"h":484.8,"l":444,"c":470.4,"v":33},{"d":"2024-01-25","o":435,"h":435,"l":414,"c":414,"v":75},{"d":"2024-01-26","o":417.6,"h":417.6,"l":390,"c":393,"v":35},{"d":"2024-01-29","o":365.4,"h":369.6,"l":358.38,"c":369.6,"v":38},{"d":"2024-01-30","o":397.2,"h":480,"l":397.2,"c":474,"v":102},{"d":"2024-01-31","o":473.4,"h":486,"l":473.4,"c":486,"v":118},{"d":"2024-02-01","o":486,"h":527.4,"l":486,"c":513.6,"v":48},{"d":"2024-02-02","o":486,"h":527.4,"l":486,"c":527.4,"v":35},{"d":"2024-02-05","o":457.2,"h":457.2,"l":420,"c":455.4,"v":47},{"d":"2024-02-06","o":457.8,"h":463.8,"l":429,"c":462.6,"v":15},{"d":"2024-02-07","o":459,"h":459,"l":414,"c":443.4,"v":17},{"d":"2024-02-08","o":406.8,"h":406.8,"l":406.8,"c":406.8,"v":7},{"d":"2024-02-09","o":412.2,"h":615.6,"l":411,"c":615.6,"v":177},{"d":"2024-02-12","o":553.8,"h":553.8,"l":270,"c":420,"v":615},{"d":"2024-02-13","o":378,"h":402,"l":282,"c":306.54,"v":655},{"d":"2024-02-14","o":337.2,"h":358.8,"l":308.4,"c":348,"v":58},{"d":"2024-02-15","o":322.2,"h":354.6,"l":322.2,"c":342.3,"v":85},{"d":"2024-02-16","o":312,"h":333.3,"l":259.2,"c":264.6,"v":273},{"d":"2024-02-20","o":293.4,"h":293.4,"l":97.8,"c":121.8,"v":5588},{"d":"2024-02-21","o":120,"h":120.06,"l":69,"c":79.2,"v":19313},{"d":"2024-02-22","o":86.4,"h":86.4,"l":55.86,"c":68.4,"v":13040},{"d":"2024-02-23","o":74.4,"h":209.4,"l":72,"c":158.4,"v":94760},{"d":"2024-02-26","o":130.8,"h":161.46,"l":123.6,"c":136.8,"v":10830},{"d":"2024-02-27","o":124.8,"h":130.2,"l":107.4,"c":127.8,"v":4135},{"d":"2024-02-28","o":124.2,"h":124.2,"l":114,"c":118.2,"v":2058},{"d":"2024-02-29","o":114,"h":118.8,"l":108,"c":108,"v":1672},{"d":"2024-03-01","o":110.4,"h":113.4,"l":108.6,"c":113.4,"v":770},{"d":"2024-03-04","o":114,"h":115.44,"l":108.6,"c":113.4,"v":825},{"d":"2024-03-05","o":111,"h":116.4,"l":105.6,"c":111,"v":670},{"d":"2024-03-06","o":112.8,"h":113.7,"l":90,"c":108.6,"v":2532},{"d":"2024-03-07","o":107.4,"h":107.4,"l":97.2,"c":101.4,"v":560},{"d":"2024-03-08","o":102.6,"h":107.4,"l":91.2,"c":92.4,"v":1553},{"d":"2024-03-11","o":102,"h":102.6,"l":96,"c":97.8,"v":1087},{"d":"2024-03-12","o":97.2,"h":97.2,"l":87.6,"c":90,"v":1102},{"d":"2024-03-13","o":93,"h":97.8,"l":91.2,"c":93,"v":477},{"d":"2024-03-14","o":95.4,"h":99,"l":94.2,"c":96,"v":15603},{"d":"2024-03-15","o":108.6,"h":117,"l":87.12,"c":92.4,"v":7723},{"d":"2024-03-18","o":90,"h":92.4,"l":80.4,"c":89.4,"v":2675},{"d":"2024-03-19","o":87,"h":91.2,"l":83.4,"c":87.6,"v":563},{"d":"2024-03-20","o":88.2,"h":101.4,"l":85.2,"c":94.2,"v":898},{"d":"2024-03-21","o":96.6,"h":100.2,"l":95.7,"c":96.6,"v":1128},{"d":"2024-03-22","o":100.2,"h":108,"l":94.62,"c":97.8,"v":1230},{"d":"2024-03-25","o":99,"h":99,"l":91.8,"c":93.6,"v":302},{"d":"2024-03-26","o":93.6,"h":96,"l":91.2,"c":96,"v":123},{"d":"2024-03-27","o":97.8,"h":97.8,"l":93,"c":95.4,"v":452},{"d":"2024-03-28","o":97.2,"h":99,"l":93.06,"c":96,"v":550},{"d":"2024-04-01","o":97.2,"h":97.2,"l":90,"c":90,"v":298},{"d":"2024-04-02","o":87,"h":90.3,"l":84,"c":90,"v":493},{"d":"2024-04-03","o":90,"h":90,"l":84,"c":85.2,"v":762},{"d":"2024-04-04","o":78,"h":85.8,"l":78,"c":85.8,"v":748},{"d":"2024-04-05","o":88.8,"h":99,"l":88.8,"c":94.8,"v":1370},{"d":"2024-04-08","o":90.6,"h":95.4,"l":87.6,"c":89.4,"v":212},{"d":"2024-04-09","o":90.6,"h":94.8,"l":89.4,"c":90,"v":118},{"d":"2024-04-10","o":90.6,"h":96,"l":90.6,"c":95.4,"v":677},{"d":"2024-04-11","o":88.2,"h":93,"l":84,"c":85.5,"v":2413},{"d":"2024-04-12","o":87.6,"h":88.8,"l":83.7,"c":85.8,"v":1310},{"d":"2024-04-15","o":86.4,"h":87,"l":79.8,"c":85.2,"v":1857},{"d":"2024-04-16","o":81.9,"h":84,"l":76.8,"c":78,"v":703},{"d":"2024-04-17","o":76.8,"h":81,"l":73.8,"c":74.4,"v":397},{"d":"2024-04-18","o":76.8,"h":82.2,"l":76.8,"c":78,"v":238},{"d":"2024-04-19","o":78.3,"h":78.3,"l":75.66,"c":75.72,"v":32},{"d":"2024-04-22","o":77.82,"h":82.2,"l":53.4,"c":62.4,"v":2502},{"d":"2024-04-23","o":62.4,"h":66,"l":60,"c":66,"v":568},{"d":"2024-04-24","o":67.2,"h":67.8,"l":65.4,"c":67.2,"v":70},{"d":"2024-04-25","o":61.2,"h":64.8,"l":59.4,"c":61.8,"v":1597},{"d":"2024-04-26","o":61.8,"h":64.2,"l":58.8,"c":60,"v":265},{"d":"2024-04-29","o":60.6,"h":61.8,"l":59.88,"c":59.94,"v":800},{"d":"2024-04-30","o":60.54,"h":61.2,"l":57.54,"c":60.9,"v":1122},{"d":"2024-05-01","o":63.6,"h":64.8,"l":59.4,"c":59.7,"v":248},{"d":"2024-05-02","o":60,"h":60,"l":53.4,"c":54.6,"v":1167},{"d":"2024-05-03","o":55.14,"h":56.88,"l":54.54,"c":54.54,"v":822},{"d":"2024-05-06","o":56.4,"h":57,"l":53.4,"c":54,"v":805},{"d":"2024-05-07","o":54,"h":54,"l":49.8,"c":51.12,"v":550},{"d":"2024-05-08","o":51.66,"h":52.2,"l":47.4,"c":47.58,"v":970},{"d":"2024-05-09","o":48.6,"h":49.2,"l":47.34,"c":48,"v":1308},{"d":"2024-05-10","o":49.8,"h":51.6,"l":46.92,"c":49.5,"v":1357},{"d":"2024-05-13","o":51,"h":55.74,"l":51,"c":54.78,"v":1105},{"d":"2024-05-14","o":57.6,"h":70.2,"l":56.1,"c":68.4,"v":2993},{"d":"2024-05-15","o":72.6,"h":72.6,"l":66,"c":66,"v":1167},{"d":"2024-05-16","o":66,"h":69.6,"l":66,"c":69.6,"v":775},{"d":"2024-05-17","o":69,"h":69.6,"l":66,"c":66,"v":173},{"d":"2024-05-20","o":66,"h":68.4,"l":66,"c":66.6,"v":360},{"d":"2024-05-21","o":66.72,"h":67.14,"l":66,"c":66,"v":467},{"d":"2024-05-22","o":66.6,"h":67.2,"l":66,"c":66.6,"v":362},{"d":"2024-05-23","o":66.12,"h":67.2,"l":66,"c":66.42,"v":572},{"d":"2024-05-24","o":67.8,"h":67.8,"l":66,"c":67.2,"v":442},{"d":"2024-05-28","o":67.2,"h":68.4,"l":64.8,"c":68.4,"v":1347},{"d":"2024-05-29","o":69.6,"h":70.2,"l":65.4,"c":67.2,"v":652},{"d":"2024-05-30","o":67.8,"h":74.4,"l":66,"c":74.4,"v":1782},{"d":"2024-05-31","o":72.6,"h":74.4,"l":71.7,"c":72.3,"v":757},{"d":"2024-06-03","o":75,"h":75,"l":69,"c":70.8,"v":840},{"d":"2024-06-04","o":70.8,"h":72.6,"l":68.1,"c":69.6,"v":240},{"d":"2024-06-05","o":69.6,"h":69.9,"l":66,"c":67.8,"v":120},{"d":"2024-06-06","o":67.8,"h":68.4,"l":66,"c":66,"v":95},{"d":"2024-06-07","o":66.3,"h":66.9,"l":61.8,"c":61.8,"v":158},{"d":"2024-06-10","o":63,"h":76.2,"l":60,"c":76.2,"v":698},{"d":"2024-06-11","o":73.8,"h":84,"l":64.8,"c":76.98,"v":2685},{"d":"2024-06-12","o":74.4,"h":76.8,"l":67.2,"c":67.2,"v":1020},{"d":"2024-06-13","o":70.2,"h":73.8,"l":66,"c":71.4,"v":203},{"d":"2024-06-14","o":72.6,"h":72.6,"l":67.8,"c":67.8,"v":85},{"d":"2024-06-17","o":70.8,"h":71.4,"l":67.8,"c":67.8,"v":118},{"d":"2024-06-18","o":69.9,"h":70.2,"l":67.2,"c":67.8,"v":125},{"d":"2024-06-20","o":67.2,"h":69.6,"l":66.6,"c":68.4,"v":122},{"d":"2024-06-21","o":69,"h":69.6,"l":60.6,"c":65.4,"v":1605},{"d":"2024-06-24","o":66,"h":66,"l":58.2,"c":60,"v":373},{"d":"2024-06-25","o":63.6,"h":63.6,"l":58.8,"c":62.88,"v":17},{"d":"2024-06-26","o":66,"h":66,"l":58.8,"c":60.66,"v":82},{"d":"2024-06-27","o":62.4,"h":62.4,"l":57.6,"c":57.6,"v":380},{"d":"2024-06-28","o":60.6,"h":63.6,"l":58.8,"c":62.4,"v":288},{"d":"2024-07-01","o":62.4,"h":64.2,"l":61.2,"c":63,"v":320},{"d":"2024-07-02","o":63,"h":63.6,"l":62.4,"c":62.4,"v":153},{"d":"2024-07-03","o":62.4,"h":62.4,"l":61.2,"c":61.2,"v":147},{"d":"2024-07-05","o":61.8,"h":62.4,"l":61.2,"c":61.8,"v":83},{"d":"2024-07-08","o":63.6,"h":64.2,"l":60.6,"c":61.8,"v":192},{"d":"2024-07-09","o":63,"h":65.4,"l":60.6,"c":60.6,"v":17},{"d":"2024-07-10","o":66,"h":66,"l":58.8,"c":58.8,"v":1070},{"d":"2024-07-11","o":58.8,"h":61.2,"l":46.68,"c":46.8,"v":2627},{"d":"2024-07-12","o":49.14,"h":49.14,"l":39,"c":42.6,"v":1927},{"d":"2024-07-15","o":44.82,"h":45,"l":42,"c":43.2,"v":773},{"d":"2024-07-16","o":45.6,"h":45.6,"l":42.6,"c":42.6,"v":4318},{"d":"2024-07-17","o":43.8,"h":43.8,"l":38.04,"c":38.4,"v":2138},{"d":"2024-07-18","o":39,"h":39,"l":33.06,"c":36,"v":1860},{"d":"2024-07-19","o":35.34,"h":36.78,"l":33.06,"c":34.44,"v":642},{"d":"2024-07-22","o":35.4,"h":36,"l":30,"c":30,"v":2295},{"d":"2024-07-23","o":29.1,"h":37.2,"l":29.1,"c":33.3,"v":49300},{"d":"2024-07-24","o":29.28,"h":29.4,"l":24,"c":25.2,"v":10238},{"d":"2024-07-25","o":24.42,"h":28.56,"l":24,"c":25.2,"v":4403},{"d":"2024-07-26","o":26.16,"h":28.14,"l":25.2,"c":28.14,"v":4825},{"d":"2024-07-29","o":27.3,"h":28.14,"l":25.8,"c":26.64,"v":2768},{"d":"2024-07-30","o":26.64,"h":27,"l":21,"c":21.6,"v":2823},{"d":"2024-07-31","o":22.02,"h":22.8,"l":19.5,"c":20.04,"v":45013},{"d":"2024-08-01","o":21.6,"h":22.8,"l":16.26,"c":16.92,"v":55003},{"d":"2024-08-02","o":16.74,"h":18,"l":15.3,"c":16.2,"v":7148},{"d":"2024-08-05","o":15,"h":17.28,"l":12.66,"c":17.28,"v":9767},{"d":"2024-08-06","o":16.74,"h":19.2,"l":12.6,"c":13.8,"v":4897},{"d":"2024-08-07","o":14.4,"h":14.94,"l":14.4,"c":14.4,"v":2775},{"d":"2024-08-08","o":13.8,"h":15.9,"l":13.8,"c":15.72,"v":1900},{"d":"2024-08-09","o":15.96,"h":16.14,"l":15.06,"c":16.14,"v":768},{"d":"2024-08-12","o":15.6,"h":17.1,"l":15.6,"c":15.9,"v":1872},{"d":"2024-08-13","o":15.3,"h":16.8,"l":15,"c":16.2,"v":1492},{"d":"2024-08-14","o":16.2,"h":17.34,"l":15,"c":17.34,"v":548},{"d":"2024-08-15","o":19.2,"h":22.98,"l":18.48,"c":22.14,"v":9825},{"d":"2024-08-16","o":22.26,"h":23.1,"l":13.38,"c":14.88,"v":25742},{"d":"2024-08-19","o":14.52,"h":16.8,"l":13.2,"c":14.7,"v":6657},{"d":"2024-08-20","o":15,"h":15.42,"l":13.56,"c":13.56,"v":3787},{"d":"2024-08-21","o":14.4,"h":14.7,"l":12,"c":13.32,"v":4528},{"d":"2024-08-22","o":13.02,"h":13.2,"l":11.7,"c":12.9,"v":7177},{"d":"2024-08-23","o":12.72,"h":13.56,"l":12.18,"c":13.38,"v":2362},{"d":"2024-08-26","o":13.38,"h":14.64,"l":12.72,"c":13.26,"v":3793},{"d":"2024-08-27","o":13.56,"h":13.8,"l":12.6,"c":12.84,"v":5375},{"d":"2024-08-28","o":13.26,"h":15,"l":12,"c":13.02,"v":2228},{"d":"2024-08-29","o":12.54,"h":13.2,"l":12.3,"c":12.9,"v":902},{"d":"2024-08-30","o":12.9,"h":13.2,"l":12.6,"c":13.2,"v":1015},{"d":"2024-09-03","o":13.2,"h":14.7,"l":12.6,"c":13.56,"v":5102},{"d":"2024-09-04","o":12.9,"h":14.4,"l":12,"c":14.4,"v":3992},{"d":"2024-09-05","o":14.52,"h":14.52,"l":12.78,"c":13.2,"v":1388},{"d":"2024-09-06","o":12.72,"h":13.14,"l":12,"c":12.3,"v":2117},{"d":"2024-09-09","o":13.2,"h":13.2,"l":10.8,"c":12,"v":4525},{"d":"2024-09-10","o":11.16,"h":11.88,"l":10.8,"c":10.86,"v":5183},{"d":"2024-09-11","o":10.86,"h":11.22,"l":10.2,"c":10.32,"v":4020},{"d":"2024-09-12","o":10.68,"h":10.98,"l":9.3,"c":9.72,"v":6155},{"d":"2024-09-13","o":11.4,"h":11.4,"l":9.6,"c":9.78,"v":4625},{"d":"2024-09-16","o":10.2,"h":10.62,"l":9.3,"c":9.3,"v":2582},{"d":"2024-09-17","o":9.84,"h":10.08,"l":9.6,"c":9.72,"v":5127},{"d":"2024-09-18","o":9.72,"h":9.72,"l":8.4,"c":8.52,"v":10678},{"d":"2024-09-19","o":9.12,"h":11.22,"l":9,"c":10.92,"v":20810},{"d":"2024-09-20","o":10.5,"h":12.6,"l":10.2,"c":12.6,"v":15130},{"d":"2024-09-23","o":12.3,"h":12.3,"l":10.32,"c":11.88,"v":7567},{"d":"2024-09-24","o":12,"h":12,"l":11.4,"c":11.58,"v":16222},{"d":"2024-09-25","o":24,"h":25.8,"l":16.8,"c":17.88,"v":2607135},{"d":"2024-09-26","o":15.3,"h":17.7,"l":14.4,"c":17.58,"v":86313},{"d":"2024-09-27","o":15.6,"h":16.08,"l":13.8,"c":15.3,"v":43410},{"d":"2024-09-30","o":15.18,"h":15.36,"l":11.76,"c":12.36,"v":27238},{"d":"2024-10-01","o":12,"h":12.84,"l":10.92,"c":11.7,"v":15022},{"d":"2024-10-02","o":11.7,"h":12.72,"l":11.4,"c":12.06,"v":7425},{"d":"2024-10-03","o":12.06,"h":14.4,"l":12.06,"c":13.2,"v":22640},{"d":"2024-10-04","o":13.2,"h":13.92,"l":13.2,"c":13.26,"v":6150},{"d":"2024-10-07","o":13.2,"h":13.62,"l":12.48,"c":12.84,"v":5760},{"d":"2024-10-08","o":12.66,"h":12.66,"l":11.7,"c":12.3,"v":5792},{"d":"2024-10-09","o":11.94,"h":13.2,"l":11.58,"c":12.6,"v":6628},{"d":"2024-10-10","o":12.72,"h":13.8,"l":12.72,"c":12.78,"v":9295},{"d":"2024-10-11","o":12.48,"h":12.6,"l":11.28,"c":11.4,"v":8818},{"d":"2024-10-14","o":11.34,"h":11.4,"l":10.2,"c":10.5,"v":3993},{"d":"2024-10-15","o":10.5,"h":10.5,"l":10.2,"c":10.32,"v":4790},{"d":"2024-10-16","o":10.8,"h":11.28,"l":10.32,"c":10.86,"v":2917},{"d":"2024-10-17","o":10.8,"h":10.98,"l":10.26,"c":10.8,"v":6272},{"d":"2024-10-18","o":10.56,"h":11.4,"l":10.32,"c":10.56,"v":2980},{"d":"2024-10-21","o":10.56,"h":12,"l":10.26,"c":11.64,"v":9663},{"d":"2024-10-22","o":11.64,"h":13.44,"l":11.64,"c":11.94,"v":31015},{"d":"2024-10-23","o":11.88,"h":11.94,"l":10.86,"c":10.92,"v":7643},{"d":"2024-10-24","o":10.8,"h":10.8,"l":9.72,"c":9.9,"v":7105},{"d":"2024-10-25","o":9.96,"h":10.8,"l":9.96,"c":10.68,"v":4645},{"d":"2024-10-28","o":10.5,"h":10.8,"l":10.08,"c":10.2,"v":3008},{"d":"2024-10-29","o":10.2,"h":10.2,"l":9.54,"c":9.84,"v":4168},{"d":"2024-10-30","o":9.9,"h":10.2,"l":9.24,"c":9.6,"v":4442},{"d":"2024-10-31","o":9.36,"h":9.72,"l":8.58,"c":9.48,"v":2368},{"d":"2024-11-01","o":9.48,"h":10.2,"l":7.44,"c":9.48,"v":3772},{"d":"2024-11-04","o":9,"h":10.02,"l":8.88,"c":10.02,"v":3217},{"d":"2024-11-05","o":9.6,"h":9.96,"l":9.12,"c":9.6,"v":2148},{"d":"2024-11-06","o":8.58,"h":10.8,"l":8.58,"c":10.8,"v":493798},{"d":"2024-11-07","o":18.06,"h":26.94,"l":15.24,"c":16.8,"v":2797517},{"d":"2024-11-08","o":12.18,"h":14.88,"l":11.28,"c":14.88,"v":111195},{"d":"2024-11-11","o":15.54,"h":15.54,"l":12.72,"c":12.78,"v":29487},{"d":"2024-11-12","o":12.6,"h":12.78,"l":11.52,"c":12.24,"v":13763},{"d":"2024-11-13","o":12,"h":12,"l":10.26,"c":10.74,"v":16310},{"d":"2024-11-14","o":10.74,"h":11.1,"l":10.32,"c":11.1,"v":6035},{"d":"2024-11-15","o":10.74,"h":11.04,"l":9.48,"c":10.8,"v":104645},{"d":"2024-11-18","o":14.94,"h":18.36,"l":12.12,"c":13.2,"v":4061962},{"d":"2024-11-19","o":11.52,"h":14.1,"l":11.34,"c":11.82,"v":100698},{"d":"2024-11-20","o":11.34,"h":13.8,"l":11.1,"c":13.56,"v":58087},{"d":"2024-11-21","o":13.68,"h":14.04,"l":12.18,"c":13.86,"v":34495},{"d":"2024-11-22","o":13.38,"h":14.7,"l":12.42,"c":13.08,"v":86677},{"d":"2024-11-25","o":12.6,"h":13.68,"l":11.76,"c":12,"v":24718},{"d":"2024-11-26","o":12,"h":13.2,"l":11.52,"c":12.24,"v":14083},{"d":"2024-11-27","o":12.48,"h":13.08,"l":12.24,"c":12.24,"v":15780},{"d":"2024-11-29","o":12.78,"h":13.8,"l":12.78,"c":13.5,"v":27475},{"d":"2024-12-02","o":13.86,"h":16.14,"l":13.56,"c":14.88,"v":103260},{"d":"2024-12-03","o":14.76,"h":14.88,"l":12.3,"c":12.72,"v":32053},{"d":"2024-12-04","o":12.84,"h":13.02,"l":11.52,"c":12.3,"v":30653},{"d":"2024-12-05","o":12.78,"h":13.2,"l":12,"c":12.36,"v":8847},{"d":"2024-12-06","o":12.6,"h":13.8,"l":12.36,"c":12.96,"v":19398},{"d":"2024-12-09","o":13.14,"h":13.2,"l":12.66,"c":12.96,"v":8450},{"d":"2024-12-10","o":13.14,"h":14.1,"l":12.96,"c":14.04,"v":15018},{"d":"2024-12-11","o":13.2,"h":13.62,"l":12.54,"c":13.62,"v":8810},{"d":"2024-12-12","o":13.26,"h":14.4,"l":13.2,"c":13.56,"v":5968},{"d":"2024-12-13","o":13.2,"h":13.68,"l":13.2,"c":13.2,"v":1657},{"d":"2024-12-16","o":13.26,"h":13.26,"l":11.04,"c":12.18,"v":15738},{"d":"2024-12-17","o":11.46,"h":12.84,"l":10.56,"c":12.24,"v":11993},{"d":"2024-12-18","o":11.46,"h":13.38,"l":11.46,"c":12,"v":10777},{"d":"2024-12-19","o":12,"h":12.9,"l":11.28,"c":11.7,"v":10358},{"d":"2024-12-20","o":12,"h":12,"l":9.3,"c":11.16,"v":18543},{"d":"2024-12-23","o":11.16,"h":11.16,"l":9.18,"c":9.84,"v":14358},{"d":"2024-12-24","o":9.96,"h":10.8,"l":9.84,"c":10.08,"v":9745},{"d":"2024-12-26","o":9.9,"h":11.16,"l":9.66,"c":10.8,"v":21890},{"d":"2024-12-27","o":11.04,"h":11.28,"l":9.18,"c":11.04,"v":65467},{"d":"2024-12-30","o":10.44,"h":10.44,"l":9.3,"c":9.78,"v":21500},{"d":"2024-12-31","o":10.08,"h":10.2,"l":9.48,"c":9.6,"v":276883},{"d":"2025-01-02","o":10.56,"h":15.27,"l":9,"c":10.05,"v":401800},{"d":"2025-01-03","o":8.5,"h":9,"l":7.87,"c":8.15,"v":245600},{"d":"2025-01-06","o":8.3,"h":11.23,"l":8.22,"c":10.75,"v":181600},{"d":"2025-01-07","o":10.79,"h":11.09,"l":8.65,"c":9.71,"v":67600},{"d":"2025-01-08","o":9.37,"h":10.15,"l":8.81,"c":8.93,"v":44200},{"d":"2025-01-10","o":8.94,"h":9.75,"l":7.88,"c":7.88,"v":28500},{"d":"2025-01-13","o":8.26,"h":9.87,"l":7.27,"c":7.48,"v":66600},{"d":"2025-01-14","o":7.54,"h":7.54,"l":6.7,"c":7,"v":53400},{"d":"2025-01-15","o":7,"h":7,"l":6.48,"c":6.51,"v":21500},{"d":"2025-01-16","o":6.62,"h":7,"l":6.57,"c":6.65,"v":68100},{"d":"2025-01-17","o":7,"h":7.1,"l":6.15,"c":6.5,"v":86500},{"d":"2025-01-21","o":6.52,"h":6.7,"l":6.5,"c":6.64,"v":13500},{"d":"2025-01-22","o":6.8,"h":6.8,"l":6.2,"c":6.33,"v":21900},{"d":"2025-01-23","o":6.33,"h":6.33,"l":5.9,"c":5.9,"v":26200},{"d":"2025-01-24","o":5.9,"h":6.2,"l":5.52,"c":5.7,"v":164400},{"d":"2025-01-27","o":5.67,"h":5.84,"l":5,"c":5.21,"v":81700},{"d":"2025-01-28","o":5.25,"h":5.25,"l":4.51,"c":5.07,"v":113000},{"d":"2025-01-29","o":5.12,"h":6.45,"l":5,"c":5.05,"v":486800},{"d":"2025-01-30","o":5,"h":5.04,"l":4.05,"c":4.33,"v":186200},{"d":"2025-01-31","o":4.5,"h":4.5,"l":4.06,"c":4.16,"v":109500},{"d":"2025-02-03","o":4.16,"h":4.49,"l":3.4,"c":4.48,"v":346500},{"d":"2025-02-04","o":4.15,"h":4.75,"l":3.6,"c":3.83,"v":133900},{"d":"2025-02-05","o":3.82,"h":4.15,"l":3.6,"c":3.86,"v":132900},{"d":"2025-02-06","o":4,"h":4,"l":3.41,"c":3.59,"v":100600},{"d":"2025-02-07","o":3.56,"h":3.81,"l":3.34,"c":3.4,"v":56200},{"d":"2025-02-10","o":3.4,"h":3.59,"l":3.27,"c":3.5,"v":78400},{"d":"2025-02-11","o":3.48,"h":3.57,"l":3.1,"c":3.34,"v":83300},{"d":"2025-02-12","o":3.26,"h":3.66,"l":3.15,"c":3.29,"v":127700},{"d":"2025-02-13","o":3.47,"h":3.94,"l":3.09,"c":3.3,"v":128600},{"d":"2025-02-14","o":3.3,"h":3.33,"l":2.52,"c":2.74,"v":490200},{"d":"2025-02-18","o":2.6,"h":2.6,"l":2.05,"c":2.17,"v":375000},{"d":"2025-02-19","o":2.25,"h":2.25,"l":2.06,"c":2.15,"v":285300},{"d":"2025-02-20","o":2.15,"h":2.4,"l":1.73,"c":2.39,"v":480000},{"d":"2025-02-21","o":2.39,"h":2.39,"l":2.1,"c":2.35,"v":1037600},{"d":"2025-02-24","o":4.02,"h":13.19,"l":4,"c":5.56,"v":146448400},{"d":"2025-02-25","o":4.59,"h":4.66,"l":3.36,"c":3.82,"v":2841200},{"d":"2025-02-26","o":4.01,"h":7.25,"l":2.79,"c":2.82,"v":18768000},{"d":"2025-02-27","o":3.98,"h":4.14,"l":3.1,"c":3.48,"v":9460000},{"d":"2025-02-28","o":3.49,"h":3.62,"l":2.9,"c":3.25,"v":1478900},{"d":"2025-03-03","o":2.83,"h":2.91,"l":2.21,"c":2.25,"v":943400},{"d":"2025-03-04","o":1.83,"h":2.09,"l":1.83,"c":1.94,"v":681300},{"d":"2025-03-05","o":1.95,"h":2.05,"l":1.58,"c":1.72,"v":935200},{"d":"2025-03-06","o":1.71,"h":1.74,"l":1.51,"c":1.58,"v":323300},{"d":"2025-03-07","o":1.53,"h":1.55,"l":1.27,"c":1.39,"v":802500},{"d":"2025-03-10","o":1.84,"h":1.94,"l":1.44,"c":1.49,"v":30094000},{"d":"2025-03-11","o":1.3,"h":1.55,"l":1.05,"c":1.33,"v":1643100},{"d":"2025-03-12","o":1.31,"h":1.37,"l":1.14,"c":1.19,"v":983100},{"d":"2025-03-13","o":1.22,"h":1.3,"l":1.15,"c":1.21,"v":1236300},{"d":"2025-03-14","o":1.17,"h":1.27,"l":1.16,"c":1.22,"v":593200},{"d":"2025-03-17","o":1.24,"h":1.28,"l":1.16,"c":1.19,"v":744900},{"d":"2025-03-18","o":1.15,"h":1.19,"l":1.07,"c":1.1,"v":446800},{"d":"2025-03-19","o":1.09,"h":1.13,"l":1.06,"c":1.08,"v":270900},{"d":"2025-03-20","o":1.07,"h":1.08,"l":1.02,"c":1.03,"v":383500},{"d":"2025-03-21","o":1.06,"h":1.07,"l":1.01,"c":1.05,"v":380000},{"d":"2025-03-24","o":1.09,"h":1.1,"l":0.98,"c":1,"v":590000},{"d":"2025-03-25","o":0.96,"h":1,"l":0.87,"c":0.95,"v":634900},{"d":"2025-03-26","o":0.9,"h":0.95,"l":0.88,"c":0.89,"v":179700},{"d":"2025-03-27","o":0.86,"h":0.88,"l":0.74,"c":0.77,"v":974700},{"d":"2025-03-28","o":0.73,"h":0.75,"l":0.65,"c":0.7,"v":361500},{"d":"2025-03-31","o":0.72,"h":0.72,"l":0.59,"c":0.67,"v":255000},{"d":"2025-04-01","o":0.65,"h":0.7,"l":0.59,"c":0.65,"v":304700},{"d":"2025-04-02","o":0.6,"h":0.67,"l":0.52,"c":0.55,"v":735200},{"d":"2025-04-03","o":0.52,"h":0.55,"l":0.49,"c":0.54,"v":630500},{"d":"2025-04-04","o":0.5,"h":0.52,"l":0.49,"c":0.52,"v":242100},{"d":"2025-04-07","o":0.5,"h":0.52,"l":0.47,"c":0.52,"v":282900},{"d":"2025-04-08","o":0.51,"h":0.52,"l":0.48,"c":0.51,"v":1893700},{"d":"2025-04-09","o":0.48,"h":0.55,"l":0.45,"c":0.55,"v":950000},{"d":"2025-04-10","o":0.56,"h":0.63,"l":0.5,"c":0.54,"v":725900},{"d":"2025-04-11","o":0.51,"h":0.54,"l":0.48,"c":0.53,"v":250000},{"d":"2025-04-14","o":0.54,"h":0.68,"l":0.52,"c":0.66,"v":852700},{"d":"2025-04-15","o":0.68,"h":0.68,"l":0.57,"c":0.59,"v":654100},{"d":"2025-04-16","o":0.56,"h":0.56,"l":0.52,"c":0.54,"v":513200},{"d":"2025-04-17","o":0.55,"h":0.6,"l":0.51,"c":0.53,"v":365300},{"d":"2025-04-21","o":0.51,"h":0.51,"l":0.47,"c":0.49,"v":681600},{"d":"2025-04-22","o":0.5,"h":0.5,"l":0.46,"c":0.47,"v":639900},{"d":"2025-04-23","o":0.46,"h":0.47,"l":0.43,"c":0.43,"v":1363200},{"d":"2025-04-24","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":727900},{"d":"2025-04-25","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":496700},{"d":"2025-04-28","o":0.42,"h":0.43,"l":0.39,"c":0.4,"v":566400},{"d":"2025-04-29","o":0.4,"h":0.41,"l":0.37,"c":0.38,"v":315200},{"d":"2025-04-30","o":0.39,"h":0.39,"l":0.34,"c":0.38,"v":1799700},{"d":"2025-05-01","o":0.36,"h":0.37,"l":0.34,"c":0.35,"v":2012000},{"d":"2025-05-02","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":1172700},{"d":"2025-05-05","o":0.34,"h":0.34,"l":0.32,"c":0.34,"v":1404600},{"d":"2025-05-06","o":0.33,"h":0.34,"l":0.3,"c":0.32,"v":1266900},{"d":"2025-05-07","o":0.31,"h":0.31,"l":0.28,"c":0.28,"v":2265700},{"d":"2025-05-08","o":0.28,"h":0.35,"l":0.28,"c":0.34,"v":3442700},{"d":"2025-05-09","o":0.33,"h":0.33,"l":0.28,"c":0.3,"v":2182100},{"d":"2025-05-12","o":0.3,"h":0.37,"l":0.28,"c":0.31,"v":11688700},{"d":"2025-05-13","o":0.29,"h":0.3,"l":0.23,"c":0.24,"v":5340800},{"d":"2025-05-14","o":0.24,"h":0.27,"l":0.24,"c":0.26,"v":3059400},{"d":"2025-05-15","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":783000},{"d":"2025-05-16","o":0.25,"h":0.27,"l":0.24,"c":0.26,"v":4964000},{"d":"2025-05-19","o":0.25,"h":0.26,"l":0.22,"c":0.24,"v":6037100},{"d":"2025-05-20","o":0.23,"h":0.23,"l":0.2,"c":0.23,"v":3257700},{"d":"2025-05-21","o":0.21,"h":0.22,"l":0.19,"c":0.2,"v":4469500},{"d":"2025-05-22","o":0.22,"h":0.24,"l":0.2,"c":0.21,"v":61996600},{"d":"2025-05-23","o":0.2,"h":0.2,"l":0.18,"c":0.19,"v":5693400},{"d":"2025-05-27","o":0.19,"h":0.21,"l":0.19,"c":0.21,"v":10400900},{"d":"2025-05-28","o":0.2,"h":0.22,"l":0.19,"c":0.21,"v":6681300},{"d":"2025-05-29","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":2932300},{"d":"2025-05-30","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":3810300},{"d":"2025-06-02","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":2836200},{"d":"2025-06-03","o":0.19,"h":0.21,"l":0.19,"c":0.2,"v":3129300},{"d":"2025-06-04","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":1511400},{"d":"2025-06-05","o":0.2,"h":0.23,"l":0.2,"c":0.22,"v":10969700},{"d":"2025-06-06","o":0.21,"h":0.22,"l":0.19,"c":0.21,"v":2959700},{"d":"2025-06-09","o":0.22,"h":0.22,"l":0.2,"c":0.21,"v":1847100},{"d":"2025-06-10","o":0.22,"h":0.22,"l":0.19,"c":0.21,"v":3053500},{"d":"2025-06-11","o":0.21,"h":0.24,"l":0.2,"c":0.22,"v":7514500},{"d":"2025-06-12","o":0.22,"h":0.22,"l":0.2,"c":0.22,"v":1947700},{"d":"2025-06-13","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":1332400},{"d":"2025-06-16","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":1292400},{"d":"2025-06-17","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":1018200},{"d":"2025-06-18","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":2256600},{"d":"2025-06-20","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":1020000},{"d":"2025-06-23","o":0.2,"h":0.2,"l":0.18,"c":0.19,"v":1263600},{"d":"2025-06-24","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":2201000},{"d":"2025-06-25","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":1695600},{"d":"2025-06-26","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":1081200},{"d":"2025-06-27","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1781300},{"d":"2025-06-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1004000},{"d":"2025-07-01","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":728300},{"d":"2025-07-02","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":1017000},{"d":"2025-07-03","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":2374300},{"d":"2025-07-07","o":0.21,"h":0.21,"l":0.19,"c":0.21,"v":1436300},{"d":"2025-07-08","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":2562500},{"d":"2025-07-09","o":0.21,"h":0.22,"l":0.2,"c":0.22,"v":4185700},{"d":"2025-07-10","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":2073100},{"d":"2025-07-11","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":1104900},{"d":"2025-07-14","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":714400},{"d":"2025-07-15","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":1019200},{"d":"2025-07-16","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1391700},{"d":"2025-07-17","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":1483800},{"d":"2025-07-18","o":0.19,"h":0.19,"l":0.17,"c":0.18,"v":1930100},{"d":"2025-07-21","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":2692900},{"d":"2025-07-22","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2351000},{"d":"2025-07-23","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2396900},{"d":"2025-07-24","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2150600},{"d":"2025-07-25","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1011500},{"d":"2025-07-28","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1092700},{"d":"2025-07-29","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":1327300},{"d":"2025-07-30","o":0.16,"h":0.17,"l":0.14,"c":0.15,"v":4383700},{"d":"2025-07-31","o":0.17,"h":0.31,"l":0.14,"c":0.22,"v":291442900},{"d":"2025-08-01","o":0.2,"h":0.2,"l":0.14,"c":0.16,"v":26425000},{"d":"2025-08-04","o":0.24,"h":0.25,"l":0.19,"c":0.22,"v":221957800},{"d":"2025-08-05","o":0.2,"h":0.2,"l":0.18,"c":0.19,"v":13603200},{"d":"2025-08-06","o":0.2,"h":0.22,"l":0.19,"c":0.22,"v":12944100},{"d":"2025-08-07","o":0.21,"h":0.21,"l":0.17,"c":0.18,"v":9276400},{"d":"2025-08-08","o":0.18,"h":0.19,"l":0.17,"c":0.18,"v":5605400},{"d":"2025-08-11","o":0.18,"h":0.19,"l":0.17,"c":0.17,"v":5363200},{"d":"2025-08-12","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":4020900},{"d":"2025-08-13","o":0.17,"h":0.2,"l":0.17,"c":0.19,"v":7990100},{"d":"2025-08-14","o":0.19,"h":0.22,"l":0.18,"c":0.22,"v":22253000},{"d":"2025-08-15","o":0.22,"h":0.25,"l":0.2,"c":0.24,"v":21548800},{"d":"2025-08-18","o":0.23,"h":0.23,"l":0.19,"c":0.2,"v":8060600},{"d":"2025-08-19","o":0.2,"h":0.2,"l":0.17,"c":0.19,"v":4800800},{"d":"2025-08-20","o":0.19,"h":0.19,"l":0.17,"c":0.18,"v":3443800},{"d":"2025-08-21","o":0.18,"h":0.19,"l":0.17,"c":0.18,"v":3129600},{"d":"2025-08-22","o":0.18,"h":0.21,"l":0.17,"c":0.2,"v":6305000},{"d":"2025-08-25","o":0.2,"h":0.21,"l":0.18,"c":0.19,"v":3532400},{"d":"2025-08-26","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":1683400},{"d":"2025-08-27","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":3791600},{"d":"2025-08-28","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":2219400},{"d":"2025-08-29","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":2308200},{"d":"2025-09-02","o":0.18,"h":0.19,"l":0.17,"c":0.18,"v":12335600},{"d":"2025-09-03","o":0.17,"h":0.21,"l":0.17,"c":0.21,"v":12972300},{"d":"2025-09-04","o":0.2,"h":0.22,"l":0.19,"c":0.2,"v":5842400},{"d":"2025-09-05","o":0.2,"h":0.22,"l":0.19,"c":0.21,"v":6129000},{"d":"2025-09-08","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":3917300},{"d":"2025-09-09","o":0.2,"h":0.24,"l":0.2,"c":0.23,"v":16747900},{"d":"2025-09-10","o":0.22,"h":0.23,"l":0.2,"c":0.21,"v":7287200},{"d":"2025-09-11","o":0.21,"h":0.26,"l":0.21,"c":0.25,"v":17079000},{"d":"2025-09-12","o":0.28,"h":0.42,"l":0.26,"c":0.39,"v":281071800},{"d":"2025-09-15","o":0.9,"h":1.18,"l":0.67,"c":0.99,"v":498117700},{"d":"2025-09-16","o":0.99,"h":1.03,"l":0.82,"c":0.87,"v":44851300},{"d":"2025-09-17","o":0.96,"h":1.82,"l":0.92,"c":1.62,"v":250682700},{"d":"2025-09-18","o":1.83,"h":1.92,"l":0.86,"c":1.17,"v":166374300},{"d":"2025-09-19","o":1.05,"h":1.25,"l":0.88,"c":0.92,"v":84124700},{"d":"2025-09-22","o":0.75,"h":0.75,"l":0.52,"c":0.57,"v":70656800},{"d":"2025-09-23","o":0.46,"h":0.53,"l":0.39,"c":0.4,"v":72944900},{"d":"2025-09-24","o":0.51,"h":0.73,"l":0.51,"c":0.67,"v":514808700},{"d":"2025-09-25","o":0.76,"h":0.86,"l":0.73,"c":0.82,"v":150423300},{"d":"2025-09-26","o":0.76,"h":0.84,"l":0.71,"c":0.79,"v":46483800},{"d":"2025-09-29","o":0.75,"h":0.82,"l":0.66,"c":0.73,"v":44966700},{"d":"2025-09-30","o":0.56,"h":0.58,"l":0.47,"c":0.51,"v":60268400},{"d":"2025-10-01","o":0.48,"h":0.5,"l":0.45,"c":0.46,"v":24485000},{"d":"2025-10-02","o":0.49,"h":0.53,"l":0.47,"c":0.47,"v":31016800},{"d":"2025-10-03","o":0.46,"h":0.49,"l":0.42,"c":0.44,"v":31861300},{"d":"2025-10-06","o":0.43,"h":0.45,"l":0.4,"c":0.43,"v":25886800},{"d":"2025-10-07","o":0.41,"h":0.42,"l":0.38,"c":0.4,"v":24431400},{"d":"2025-10-08","o":0.38,"h":0.39,"l":0.36,"c":0.36,"v":18210400},{"d":"2025-10-09","o":0.5,"h":0.61,"l":0.44,"c":0.5,"v":431788600},{"d":"2025-10-10","o":0.48,"h":0.49,"l":0.4,"c":0.41,"v":43676200},{"d":"2025-10-13","o":0.41,"h":0.44,"l":0.4,"c":0.41,"v":18636200},{"d":"2025-10-14","o":0.4,"h":0.41,"l":0.37,"c":0.4,"v":15944000},{"d":"2025-10-15","o":0.47,"h":0.48,"l":0.4,"c":0.41,"v":42794500},{"d":"2025-10-16","o":0.41,"h":0.41,"l":0.36,"c":0.38,"v":16765500},{"d":"2025-10-17","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":7960500},{"d":"2025-10-20","o":0.37,"h":0.37,"l":0.35,"c":0.37,"v":12253500},{"d":"2025-10-21","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":10576000},{"d":"2025-10-22","o":0.35,"h":0.39,"l":0.35,"c":0.36,"v":17945700},{"d":"2025-10-23","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":5844200},{"d":"2025-10-24","o":0.36,"h":0.39,"l":0.36,"c":0.37,"v":8122300},{"d":"2025-10-27","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":61720600},{"d":"2025-10-28","o":0.46,"h":0.54,"l":0.42,"c":0.43,"v":127547400},{"d":"2025-10-29","o":0.4,"h":0.44,"l":0.39,"c":0.42,"v":17819400},{"d":"2025-10-30","o":0.43,"h":0.44,"l":0.4,"c":0.41,"v":10271500},{"d":"2025-10-31","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":10369700},{"d":"2025-11-03","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":9213500},{"d":"2025-11-04","o":0.35,"h":0.36,"l":0.3,"c":0.34,"v":10419700},{"d":"2025-11-05","o":0.34,"h":0.35,"l":0.32,"c":0.33,"v":6993900},{"d":"2025-11-06","o":0.33,"h":0.34,"l":0.31,"c":0.32,"v":6960400},{"d":"2025-11-07","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":4588800},{"d":"2025-11-10","o":0.32,"h":0.36,"l":0.32,"c":0.35,"v":6536500},{"d":"2025-11-11","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":2972500},{"d":"2025-11-12","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":5377200},{"d":"2025-11-13","o":0.3,"h":0.33,"l":0.3,"c":0.31,"v":4407100},{"d":"2025-11-14","o":0.31,"h":0.35,"l":0.3,"c":0.31,"v":12068700},{"d":"2025-11-17","o":0.31,"h":0.32,"l":0.29,"c":0.29,"v":5938800},{"d":"2025-11-18","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":4745500},{"d":"2025-11-19","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":4639900},{"d":"2025-11-20","o":0.29,"h":0.3,"l":0.26,"c":0.26,"v":5389100},{"d":"2025-11-21","o":0.25,"h":0.28,"l":0.25,"c":0.28,"v":4229900},{"d":"2025-11-24","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":3256500},{"d":"2025-11-25","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":4434700},{"d":"2025-11-26","o":0.31,"h":0.32,"l":0.29,"c":0.3,"v":3748500},{"d":"2025-11-28","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":1812000},{"d":"2025-12-01","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":5716000},{"d":"2025-12-02","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":2628600},{"d":"2025-12-03","o":0.31,"h":0.33,"l":0.3,"c":0.33,"v":3791500},{"d":"2025-12-04","o":0.33,"h":0.36,"l":0.33,"c":0.35,"v":6337100},{"d":"2025-12-05","o":0.37,"h":0.37,"l":0.34,"c":0.35,"v":5244300},{"d":"2025-12-08","o":0.36,"h":0.36,"l":0.32,"c":0.34,"v":4015600},{"d":"2025-12-09","o":0.33,"h":0.37,"l":0.33,"c":0.36,"v":4242600},{"d":"2025-12-10","o":0.35,"h":0.38,"l":0.35,"c":0.36,"v":4292400},{"d":"2025-12-11","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":5791500},{"d":"2025-12-12","o":0.36,"h":0.37,"l":0.32,"c":0.33,"v":5614000},{"d":"2025-12-15","o":0.33,"h":0.34,"l":0.3,"c":0.3,"v":4504900},{"d":"2025-12-16","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":4528700},{"d":"2025-12-17","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":2961600},{"d":"2025-12-18","o":0.3,"h":0.31,"l":0.28,"c":0.28,"v":4240700},{"d":"2025-12-19","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":6719600},{"d":"2025-12-22","o":0.28,"h":0.3,"l":0.28,"c":0.28,"v":3787700},{"d":"2025-12-23","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":3797400},{"d":"2025-12-24","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":2200500},{"d":"2025-12-26","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":3779300},{"d":"2025-12-29","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":3514500},{"d":"2025-12-30","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":2832600},{"d":"2025-12-31","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":2959800},{"d":"2026-01-02","o":0.25,"h":0.28,"l":0.25,"c":0.28,"v":3819800},{"d":"2026-01-05","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":3955700},{"d":"2026-01-06","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":3637900},{"d":"2026-01-07","o":0.27,"h":0.28,"l":0.26,"c":0.26,"v":2911800},{"d":"2026-01-08","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":3806600},{"d":"2026-01-09","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":3111500},{"d":"2026-01-12","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":2756700},{"d":"2026-01-13","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":2217000},{"d":"2026-01-14","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":2199100},{"d":"2026-01-15","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":2605300},{"d":"2026-01-16","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":2393700},{"d":"2026-01-20","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":2974900},{"d":"2026-01-21","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":27625900},{"d":"2026-01-22","o":0.25,"h":0.27,"l":0.25,"c":0.26,"v":4734600},{"d":"2026-01-23","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":2795000},{"d":"2026-01-26","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1720200},{"d":"2026-01-27","o":0.26,"h":0.27,"l":0.25,"c":0.27,"v":3058400},{"d":"2026-01-28","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1841600},{"d":"2026-01-29","o":0.27,"h":0.27,"l":0.24,"c":0.25,"v":3132700},{"d":"2026-01-30","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":4295500},{"d":"2026-02-02","o":0.23,"h":0.25,"l":0.22,"c":0.25,"v":3855700},{"d":"2026-02-03","o":0.26,"h":0.26,"l":0.23,"c":0.24,"v":2614800},{"d":"2026-02-04","o":0.24,"h":0.25,"l":0.23,"c":0.23,"v":2233500},{"d":"2026-02-05","o":0.23,"h":0.25,"l":0.23,"c":0.23,"v":5057000},{"d":"2026-02-06","o":0.23,"h":0.25,"l":0.23,"c":0.25,"v":3051900},{"d":"2026-02-09","o":0.23,"h":0.27,"l":0.23,"c":0.25,"v":2388200},{"d":"2026-02-10","o":0.28,"h":0.28,"l":0.23,"c":0.24,"v":14713200},{"d":"2026-02-11","o":0.24,"h":0.25,"l":0.23,"c":0.24,"v":2440400},{"d":"2026-02-12","o":0.24,"h":0.25,"l":0.23,"c":0.24,"v":14580500},{"d":"2026-02-13","o":0.26,"h":0.26,"l":0.23,"c":0.24,"v":37142400},{"d":"2026-02-17","o":0.24,"h":0.25,"l":0.21,"c":0.25,"v":29579800},{"d":"2026-02-18","o":0.24,"h":0.25,"l":0.23,"c":0.24,"v":6638800},{"d":"2026-02-19","o":0.24,"h":0.24,"l":0.22,"c":0.24,"v":4884400},{"d":"2026-02-20","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":3874700},{"d":"2026-02-23","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":2536900},{"d":"2026-02-24","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":2168400},{"d":"2026-02-25","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":3160600},{"d":"2026-02-26","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":2712600},{"d":"2026-02-27","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":1807500},{"d":"2026-03-02","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":3650700},{"d":"2026-03-03","o":0.22,"h":0.22,"l":0.2,"c":0.21,"v":3728300},{"d":"2026-03-04","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":2530900},{"d":"2026-03-05","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":1873900},{"d":"2026-03-06","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":2112700},{"d":"2026-03-09","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":1417000},{"d":"2026-03-10","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":1329400},{"d":"2026-03-11","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":1328000},{"d":"2026-03-12","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1924700},{"d":"2026-03-13","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":1699700},{"d":"2026-03-16","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":1416100},{"d":"2026-03-17","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":1759800},{"d":"2026-03-18","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1663700},{"d":"2026-03-19","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":1550600},{"d":"2026-03-20","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":1835300},{"d":"2026-03-23","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1071800},{"d":"2026-03-24","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1698800},{"d":"2026-03-25","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":1128000},{"d":"2026-03-26","o":0.2,"h":0.21,"l":0.19,"c":0.19,"v":1966000},{"d":"2026-03-27","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2224100},{"d":"2026-03-30","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":1384900},{"d":"2026-03-31","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":1864035},{"d":"2026-04-01","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1714815},{"d":"2026-04-02","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":852153},{"d":"2026-04-06","o":0.2,"h":0.22,"l":0.2,"c":0.22,"v":6384476},{"d":"2026-04-07","o":0.22,"h":0.25,"l":0.21,"c":0.23,"v":5913162},{"d":"2026-04-08","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":3524926},{"d":"2026-04-09","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":1732844},{"d":"2026-04-10","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":2006170},{"d":"2026-04-13","o":0.26,"h":0.27,"l":0.23,"c":0.25,"v":25057919},{"d":"2026-04-14","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":4667839},{"d":"2026-04-15","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":2230999},{"d":"2026-04-16","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":3047655},{"d":"2026-04-17","o":0.25,"h":0.28,"l":0.25,"c":0.27,"v":4965060},{"d":"2026-04-20","o":0.27,"h":0.32,"l":0.27,"c":0.31,"v":10209772},{"d":"2026-04-21","o":0.31,"h":0.33,"l":0.28,"c":0.3,"v":8071654},{"d":"2026-04-22","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":6101262},{"d":"2026-04-23","o":0.32,"h":0.32,"l":0.29,"c":0.3,"v":3449578},{"d":"2026-04-24","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":3281414},{"d":"2026-04-27","o":0.3,"h":0.3,"l":0.27,"c":0.29,"v":3228839},{"d":"2026-04-28","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":1481716},{"d":"2026-04-29","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":2049935},{"d":"2026-04-30","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":1117896},{"d":"2026-05-01","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":1534198},{"d":"2026-05-04","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":1366690},{"d":"2026-05-05","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":2400925},{"d":"2026-05-06","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":3065422},{"d":"2026-05-07","o":0.25,"h":0.28,"l":0.25,"c":0.27,"v":3316885},{"d":"2026-05-08","o":0.27,"h":0.28,"l":0.25,"c":0.26,"v":3683245},{"d":"2026-05-11","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1905182},{"d":"2026-05-12","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":1550996},{"d":"2026-05-13","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":2043162},{"d":"2026-05-14","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":2731609},{"d":"2026-05-15","o":0.24,"h":0.24,"l":0.22,"c":0.22,"v":3419356},{"d":"2026-05-18","o":0.21,"h":0.23,"l":0.21,"c":0.23,"v":1420049},{"d":"2026-05-19","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":1758019}]