[{"d":"2021-08-27","o":138,"h":189.2,"l":132,"c":181.6,"v":153560},{"d":"2021-08-30","o":192,"h":232,"l":172.8,"c":220.4,"v":242943},{"d":"2021-08-31","o":220,"h":231.2,"l":196,"c":200.8,"v":84495},{"d":"2021-09-01","o":192.4,"h":193.6,"l":176,"c":180,"v":37720},{"d":"2021-09-02","o":176.4,"h":183.6,"l":168,"c":176.8,"v":22170},{"d":"2021-09-03","o":171.6,"h":171.6,"l":162,"c":165.6,"v":15090},{"d":"2021-09-07","o":164,"h":169.6,"l":144,"c":150,"v":25183},{"d":"2021-09-08","o":147.2,"h":168.8,"l":142,"c":161.6,"v":23310},{"d":"2021-09-09","o":164,"h":173.6,"l":152.4,"c":166.8,"v":26250},{"d":"2021-09-10","o":166,"h":174.4,"l":154.4,"c":156.4,"v":14213},{"d":"2021-09-13","o":156.4,"h":170,"l":150.8,"c":157.6,"v":15615},{"d":"2021-09-14","o":162,"h":167.2,"l":155.2,"c":158,"v":10390},{"d":"2021-09-15","o":154,"h":158.8,"l":152.4,"c":156.4,"v":5233},{"d":"2021-09-16","o":153.2,"h":157.68,"l":149.6,"c":151.6,"v":6335},{"d":"2021-09-17","o":153.2,"h":162,"l":152.4,"c":155.2,"v":4433},{"d":"2021-09-20","o":151.2,"h":157.2,"l":148,"c":151.6,"v":4975},{"d":"2021-09-21","o":158,"h":158,"l":148.8,"c":154,"v":2523},{"d":"2021-09-22","o":154.8,"h":156.2,"l":146.4,"c":151.6,"v":6880},{"d":"2021-09-23","o":151.6,"h":166.8,"l":146.4,"c":160.8,"v":24893},{"d":"2021-09-24","o":163.6,"h":170,"l":156.8,"c":160.4,"v":28090},{"d":"2021-09-27","o":156.4,"h":164,"l":154.24,"c":158,"v":11968},{"d":"2021-09-28","o":154.8,"h":155.6,"l":148.8,"c":152.4,"v":4770},{"d":"2021-09-29","o":153.2,"h":153.2,"l":140,"c":148.8,"v":14280},{"d":"2021-09-30","o":148,"h":148.4,"l":141.2,"c":145.6,"v":4670},{"d":"2021-10-01","o":146.36,"h":149.6,"l":142.8,"c":145.2,"v":2513},{"d":"2021-10-04","o":143.6,"h":145.2,"l":135.6,"c":142.8,"v":2590},{"d":"2021-10-05","o":143.6,"h":149.56,"l":140,"c":149.56,"v":2615},{"d":"2021-10-06","o":149.6,"h":152,"l":141.2,"c":146.4,"v":3243},{"d":"2021-10-07","o":146.4,"h":152,"l":141.16,"c":147.6,"v":2818},{"d":"2021-10-08","o":146,"h":146.6,"l":140.4,"c":144,"v":2658},{"d":"2021-10-11","o":142.4,"h":151.6,"l":140.4,"c":140.8,"v":16970},{"d":"2021-10-12","o":140.4,"h":146.4,"l":134,"c":144,"v":8828},{"d":"2021-10-13","o":145.6,"h":145.6,"l":139.6,"c":142.4,"v":1860},{"d":"2021-10-14","o":143.6,"h":151.6,"l":140.8,"c":141.8,"v":7665},{"d":"2021-10-15","o":144.8,"h":148,"l":136,"c":140.8,"v":4300},{"d":"2021-10-18","o":141.2,"h":145.6,"l":138,"c":144,"v":3485},{"d":"2021-10-19","o":142,"h":143.2,"l":137.12,"c":138.4,"v":4338},{"d":"2021-10-20","o":137.6,"h":144,"l":137.2,"c":144,"v":4843},{"d":"2021-10-21","o":142,"h":146,"l":138.4,"c":141.2,"v":6165},{"d":"2021-10-22","o":140,"h":147.6,"l":138,"c":142.4,"v":3768},{"d":"2021-10-25","o":142,"h":142.4,"l":138.8,"c":140,"v":10433},{"d":"2021-10-26","o":148,"h":204,"l":144.8,"c":156.8,"v":116003},{"d":"2021-10-27","o":152,"h":175.6,"l":145.6,"c":158.8,"v":21360},{"d":"2021-10-28","o":159.2,"h":164,"l":145.2,"c":153.2,"v":6503},{"d":"2021-10-29","o":152.4,"h":156.4,"l":147.6,"c":148,"v":3390},{"d":"2021-11-01","o":148.8,"h":154,"l":138,"c":138,"v":13113},{"d":"2021-11-02","o":140,"h":145.2,"l":137.2,"c":141.4,"v":8728},{"d":"2021-11-03","o":141.6,"h":149.2,"l":137.2,"c":147.6,"v":16185},{"d":"2021-11-04","o":146.4,"h":150.4,"l":140.8,"c":148,"v":7553},{"d":"2021-11-05","o":148,"h":149.6,"l":141.6,"c":143.6,"v":5078},{"d":"2021-11-08","o":142.8,"h":149.2,"l":141.2,"c":147.6,"v":5310},{"d":"2021-11-09","o":147.6,"h":162.4,"l":146.8,"c":158.8,"v":21308},{"d":"2021-11-10","o":156.4,"h":161.2,"l":144,"c":148,"v":11983},{"d":"2021-11-11","o":146.8,"h":152.8,"l":145.2,"c":145.2,"v":4323},{"d":"2021-11-12","o":146.4,"h":150.8,"l":145.2,"c":150.8,"v":5523},{"d":"2021-11-15","o":151.6,"h":168,"l":149.2,"c":156,"v":29445},{"d":"2021-11-16","o":151.6,"h":155.2,"l":145.24,"c":154,"v":26983},{"d":"2021-11-17","o":150,"h":152.8,"l":146,"c":148.8,"v":7290},{"d":"2021-11-18","o":148,"h":149.2,"l":121.6,"c":122.8,"v":30850},{"d":"2021-11-19","o":122.8,"h":127.6,"l":115.6,"c":115.6,"v":12000},{"d":"2021-11-22","o":113.6,"h":114.8,"l":96,"c":98,"v":25848},{"d":"2021-11-23","o":97.6,"h":105.12,"l":96.4,"c":99.2,"v":12248},{"d":"2021-11-24","o":100.8,"h":115.6,"l":100.4,"c":108.8,"v":18033},{"d":"2021-11-26","o":106.4,"h":115.2,"l":105.64,"c":113.6,"v":7340},{"d":"2021-11-29","o":116,"h":117.2,"l":108.4,"c":109.6,"v":7863},{"d":"2021-11-30","o":111.6,"h":113.2,"l":98,"c":105.6,"v":6213},{"d":"2021-12-01","o":104,"h":107.6,"l":100.72,"c":100.8,"v":4423},{"d":"2021-12-02","o":98.8,"h":100.8,"l":90.8,"c":92.4,"v":4918},{"d":"2021-12-03","o":95.6,"h":98.4,"l":92,"c":95.2,"v":4835},{"d":"2021-12-06","o":96,"h":100.8,"l":88,"c":100.8,"v":2773},{"d":"2021-12-07","o":101.6,"h":108,"l":99.6,"c":103.6,"v":3450},{"d":"2021-12-08","o":102.8,"h":108.76,"l":99.6,"c":106.4,"v":2003},{"d":"2021-12-09","o":110,"h":110,"l":102.4,"c":105.6,"v":2970},{"d":"2021-12-10","o":103.6,"h":105.2,"l":92.4,"c":97.2,"v":4133},{"d":"2021-12-13","o":97.6,"h":100.8,"l":95.2,"c":98.8,"v":1315},{"d":"2021-12-14","o":98,"h":102,"l":91.2,"c":94.8,"v":6138},{"d":"2021-12-15","o":93.6,"h":94.68,"l":80,"c":85.2,"v":11380},{"d":"2021-12-16","o":87.6,"h":95.6,"l":86.4,"c":87.6,"v":7950},{"d":"2021-12-17","o":86,"h":93.2,"l":82,"c":82,"v":5535},{"d":"2021-12-20","o":82.8,"h":83.2,"l":75.2,"c":76,"v":8063},{"d":"2021-12-21","o":76.8,"h":82.8,"l":76.8,"c":79.2,"v":4895},{"d":"2021-12-22","o":79.6,"h":84,"l":79.2,"c":80.8,"v":2243},{"d":"2021-12-23","o":82.4,"h":83.6,"l":79.24,"c":83.2,"v":2920},{"d":"2021-12-27","o":84.4,"h":84.4,"l":81.2,"c":82,"v":2643},{"d":"2021-12-28","o":81.6,"h":83.56,"l":71.2,"c":72.8,"v":14023},{"d":"2021-12-29","o":73.04,"h":75.6,"l":68.88,"c":72.8,"v":2338},{"d":"2021-12-30","o":70.8,"h":80.8,"l":70.8,"c":76.8,"v":5265},{"d":"2021-12-31","o":76,"h":77.6,"l":72.4,"c":74.8,"v":2090},{"d":"2022-01-03","o":77.6,"h":81.6,"l":75.6,"c":79.6,"v":4055},{"d":"2022-01-04","o":79.2,"h":84.8,"l":78.36,"c":84,"v":3253},{"d":"2022-01-05","o":84.8,"h":84.8,"l":78,"c":80,"v":2088},{"d":"2022-01-06","o":77.6,"h":79.2,"l":74,"c":77.2,"v":1643},{"d":"2022-01-07","o":77.2,"h":77.6,"l":73.6,"c":76,"v":1608},{"d":"2022-01-10","o":75.6,"h":75.6,"l":67.6,"c":70.4,"v":3668},{"d":"2022-01-11","o":72.8,"h":75.52,"l":71.2,"c":73.6,"v":928},{"d":"2022-01-12","o":75.6,"h":76.32,"l":72,"c":74.4,"v":763},{"d":"2022-01-13","o":78,"h":78,"l":68,"c":69.2,"v":2203},{"d":"2022-01-14","o":69.2,"h":70.2,"l":66.8,"c":68.4,"v":3450},{"d":"2022-01-18","o":67.6,"h":71.6,"l":64.4,"c":71.6,"v":2360},{"d":"2022-01-19","o":71.6,"h":73.2,"l":66.4,"c":68,"v":2078},{"d":"2022-01-20","o":68,"h":69.6,"l":64.4,"c":65.2,"v":1408},{"d":"2022-01-21","o":64,"h":64,"l":57.8,"c":58.8,"v":2678},{"d":"2022-01-24","o":55.2,"h":58.2,"l":50.4,"c":56.8,"v":3103},{"d":"2022-01-25","o":55.6,"h":65.2,"l":55.6,"c":63.2,"v":963},{"d":"2022-01-26","o":62,"h":64.4,"l":58.4,"c":60,"v":1095},{"d":"2022-01-27","o":67.2,"h":67.6,"l":58.4,"c":59.6,"v":983},{"d":"2022-01-28","o":58.52,"h":61.6,"l":56.8,"c":61.6,"v":975},{"d":"2022-01-31","o":61.2,"h":66.4,"l":58,"c":66,"v":2850},{"d":"2022-02-01","o":66,"h":67.68,"l":65.6,"c":65.6,"v":533},{"d":"2022-02-02","o":63.6,"h":67.2,"l":63.6,"c":65.6,"v":938},{"d":"2022-02-03","o":64,"h":64,"l":60,"c":60.4,"v":448},{"d":"2022-02-04","o":61.8,"h":64.12,"l":58.8,"c":61.6,"v":830},{"d":"2022-02-07","o":64.92,"h":66.4,"l":63.2,"c":64,"v":488},{"d":"2022-02-08","o":62.8,"h":66.48,"l":60.4,"c":64,"v":655},{"d":"2022-02-09","o":68,"h":68,"l":61.2,"c":62.8,"v":1248},{"d":"2022-02-10","o":61.2,"h":64,"l":61.2,"c":61.6,"v":288},{"d":"2022-02-11","o":60.8,"h":63.2,"l":54.4,"c":55.48,"v":1035},{"d":"2022-02-14","o":54.4,"h":55.6,"l":50.4,"c":54.4,"v":1583},{"d":"2022-02-15","o":54.4,"h":58.8,"l":54.4,"c":56.4,"v":710},{"d":"2022-02-16","o":55.6,"h":58.64,"l":55.2,"c":56.4,"v":658},{"d":"2022-02-17","o":57.2,"h":57.2,"l":52.8,"c":53.6,"v":435},{"d":"2022-02-18","o":52.8,"h":54,"l":44.8,"c":47.2,"v":2735},{"d":"2022-02-22","o":46,"h":48.64,"l":39.6,"c":45.6,"v":4283},{"d":"2022-02-23","o":44.8,"h":44.8,"l":41.6,"c":43.52,"v":1478},{"d":"2022-02-24","o":33.6,"h":58.4,"l":33.6,"c":49.2,"v":8703},{"d":"2022-02-25","o":46.8,"h":48.8,"l":43.6,"c":47.2,"v":890},{"d":"2022-02-28","o":46.4,"h":52,"l":46,"c":50.8,"v":2353},{"d":"2022-03-01","o":49.6,"h":54.4,"l":49.6,"c":51.6,"v":1035},{"d":"2022-03-02","o":53.2,"h":57.6,"l":50.96,"c":55.52,"v":1735},{"d":"2022-03-03","o":55.92,"h":56.4,"l":46,"c":50.4,"v":1488},{"d":"2022-03-04","o":55.2,"h":55.2,"l":43.4,"c":52,"v":2145},{"d":"2022-03-07","o":50.8,"h":50.8,"l":46,"c":46,"v":715},{"d":"2022-03-08","o":48.4,"h":49.6,"l":43.96,"c":46.84,"v":863},{"d":"2022-03-09","o":47.2,"h":50,"l":46.36,"c":50,"v":760},{"d":"2022-03-10","o":47.2,"h":49.2,"l":45.6,"c":48,"v":2683},{"d":"2022-03-11","o":50,"h":50,"l":45.2,"c":45.2,"v":533},{"d":"2022-03-14","o":47.2,"h":47.2,"l":38.4,"c":43,"v":1493},{"d":"2022-03-15","o":42.24,"h":47.2,"l":40.4,"c":43.2,"v":1438},{"d":"2022-03-16","o":46.8,"h":46.8,"l":42.8,"c":44.4,"v":598},{"d":"2022-03-17","o":44,"h":51.6,"l":43.6,"c":50.4,"v":1750},{"d":"2022-03-18","o":52,"h":52,"l":44,"c":46.8,"v":2513},{"d":"2022-03-21","o":49.2,"h":49.2,"l":45.6,"c":47.6,"v":1558},{"d":"2022-03-22","o":49.6,"h":50.4,"l":47.2,"c":50.4,"v":740},{"d":"2022-03-23","o":51.6,"h":51.6,"l":48.4,"c":48.8,"v":548},{"d":"2022-03-24","o":49.2,"h":70,"l":47.2,"c":58.8,"v":13688},{"d":"2022-03-25","o":58.8,"h":65.6,"l":54,"c":62.8,"v":3340},{"d":"2022-03-28","o":64.4,"h":65.6,"l":54,"c":54,"v":1658},{"d":"2022-03-29","o":56.8,"h":56.8,"l":48,"c":49.2,"v":3830},{"d":"2022-03-30","o":50,"h":51.6,"l":48,"c":51.2,"v":3258},{"d":"2022-03-31","o":49.6,"h":66.8,"l":45.6,"c":55.08,"v":18070},{"d":"2022-04-01","o":54,"h":54.4,"l":48.4,"c":49.6,"v":2745},{"d":"2022-04-04","o":49.6,"h":52,"l":48.4,"c":50,"v":2065},{"d":"2022-04-05","o":52,"h":54.4,"l":48.2,"c":49.6,"v":1370},{"d":"2022-04-06","o":48,"h":50.8,"l":46,"c":48.4,"v":1945},{"d":"2022-04-07","o":47.8,"h":48.8,"l":44.4,"c":46,"v":4393},{"d":"2022-04-08","o":45.2,"h":48.8,"l":44.4,"c":47.6,"v":1860},{"d":"2022-04-11","o":45.6,"h":48.8,"l":44.8,"c":48,"v":1405},{"d":"2022-04-12","o":47.2,"h":48,"l":46,"c":46.4,"v":1058},{"d":"2022-04-13","o":46.8,"h":48.8,"l":46.4,"c":47.6,"v":640},{"d":"2022-04-14","o":46,"h":50,"l":46,"c":49.2,"v":635},{"d":"2022-04-18","o":48.48,"h":49.2,"l":46.4,"c":46.4,"v":820},{"d":"2022-04-19","o":46,"h":48.4,"l":46,"c":47.6,"v":1525},{"d":"2022-04-20","o":49.8,"h":50,"l":47.2,"c":48.8,"v":1303},{"d":"2022-04-21","o":50.4,"h":50.8,"l":46.4,"c":46.84,"v":1160},{"d":"2022-04-22","o":48.8,"h":48.8,"l":42,"c":42.4,"v":1343},{"d":"2022-04-25","o":42,"h":49.2,"l":42,"c":47.6,"v":1225},{"d":"2022-04-26","o":49.2,"h":50.8,"l":44.4,"c":45.2,"v":1363},{"d":"2022-04-27","o":44.84,"h":45.2,"l":43,"c":44,"v":1780},{"d":"2022-04-28","o":45.4,"h":45.4,"l":42.2,"c":44.4,"v":940},{"d":"2022-04-29","o":44.8,"h":44.8,"l":42,"c":42.4,"v":933},{"d":"2022-05-02","o":42.4,"h":43.6,"l":42,"c":43.2,"v":745},{"d":"2022-05-03","o":44.4,"h":45.6,"l":37.44,"c":44,"v":2430},{"d":"2022-05-04","o":42.8,"h":43.2,"l":40.8,"c":42.4,"v":278},{"d":"2022-05-05","o":40,"h":41.64,"l":38.8,"c":40.84,"v":408},{"d":"2022-05-06","o":40.48,"h":42,"l":37.24,"c":39.8,"v":1363},{"d":"2022-05-09","o":40,"h":41.44,"l":34.12,"c":36,"v":1405},{"d":"2022-05-10","o":34.4,"h":38,"l":34.4,"c":35.2,"v":800},{"d":"2022-05-11","o":35.2,"h":36.96,"l":29.8,"c":30.56,"v":2153},{"d":"2022-05-12","o":29.04,"h":32.8,"l":25.96,"c":30.8,"v":1728},{"d":"2022-05-13","o":30.8,"h":33.04,"l":29.16,"c":31.44,"v":805},{"d":"2022-05-16","o":29.68,"h":33,"l":29.16,"c":31.52,"v":585},{"d":"2022-05-17","o":31.52,"h":31.52,"l":29.84,"c":31.48,"v":163},{"d":"2022-05-18","o":31.6,"h":33.56,"l":29.2,"c":32,"v":293},{"d":"2022-05-19","o":32,"h":33.08,"l":29.64,"c":32.04,"v":363},{"d":"2022-05-20","o":30,"h":31.6,"l":25.92,"c":27.4,"v":1170},{"d":"2022-05-23","o":28.16,"h":28.72,"l":27.4,"c":27.48,"v":210},{"d":"2022-05-24","o":29.16,"h":29.16,"l":26.04,"c":27.6,"v":138},{"d":"2022-05-25","o":27.6,"h":27.6,"l":26.48,"c":27.4,"v":435},{"d":"2022-05-26","o":26.8,"h":28.28,"l":25.88,"c":27.36,"v":1350},{"d":"2022-05-27","o":30,"h":30,"l":26.6,"c":27.6,"v":1065},{"d":"2022-05-31","o":28,"h":29.44,"l":28,"c":28.64,"v":1273},{"d":"2022-06-01","o":28.8,"h":28.8,"l":24.4,"c":27.6,"v":2478},{"d":"2022-06-02","o":28.4,"h":31.52,"l":26.24,"c":31.16,"v":1488},{"d":"2022-06-03","o":31.96,"h":31.96,"l":28.8,"c":30.8,"v":690},{"d":"2022-06-06","o":30.8,"h":32.6,"l":28.92,"c":29.44,"v":555},{"d":"2022-06-07","o":30.6,"h":30.64,"l":25.52,"c":28,"v":1208},{"d":"2022-06-08","o":29,"h":29.96,"l":27.6,"c":29.8,"v":255},{"d":"2022-06-09","o":28.8,"h":30.8,"l":28.68,"c":28.68,"v":158},{"d":"2022-06-10","o":28.64,"h":28.64,"l":26,"c":27.2,"v":465},{"d":"2022-06-13","o":27.6,"h":28.8,"l":25.36,"c":27.2,"v":1230},{"d":"2022-06-14","o":26.68,"h":28.8,"l":26.12,"c":27.44,"v":395},{"d":"2022-06-15","o":26.56,"h":28.52,"l":26.56,"c":28,"v":283},{"d":"2022-06-16","o":28,"h":31.6,"l":26.4,"c":28.92,"v":718},{"d":"2022-06-17","o":27.88,"h":32,"l":27.88,"c":31,"v":603},{"d":"2022-06-21","o":28.12,"h":30.44,"l":28.12,"c":30.44,"v":835},{"d":"2022-06-22","o":28.8,"h":30.8,"l":28.4,"c":30.48,"v":605},{"d":"2022-06-23","o":28.44,"h":34.4,"l":28.44,"c":31.88,"v":4740},{"d":"2022-06-24","o":31.04,"h":34.4,"l":30.84,"c":30.84,"v":1843},{"d":"2022-06-27","o":27.4,"h":32.8,"l":27.4,"c":31.04,"v":583},{"d":"2022-06-28","o":32.4,"h":34.4,"l":32.28,"c":32.8,"v":1203},{"d":"2022-06-29","o":32.8,"h":34.32,"l":30.2,"c":33.6,"v":803},{"d":"2022-06-30","o":30.8,"h":32.68,"l":30,"c":31.72,"v":243},{"d":"2022-07-01","o":31,"h":33.6,"l":30.88,"c":32.4,"v":368},{"d":"2022-07-05","o":31.52,"h":34,"l":31.36,"c":33.6,"v":1950},{"d":"2022-07-06","o":32.6,"h":34.12,"l":30.8,"c":33.88,"v":1005},{"d":"2022-07-07","o":34.4,"h":37.6,"l":33.64,"c":37.12,"v":528},{"d":"2022-07-08","o":34.8,"h":42,"l":32.24,"c":41.76,"v":1360},{"d":"2022-07-11","o":42,"h":42,"l":34.12,"c":38.24,"v":1238},{"d":"2022-07-12","o":37.12,"h":37.32,"l":34.4,"c":36,"v":708},{"d":"2022-07-13","o":34.4,"h":37.6,"l":34.4,"c":37.6,"v":308},{"d":"2022-07-14","o":36.16,"h":37.2,"l":36,"c":36.8,"v":105},{"d":"2022-07-15","o":35.6,"h":39.2,"l":35.6,"c":36.36,"v":393},{"d":"2022-07-18","o":37.2,"h":39.2,"l":36,"c":36.04,"v":240},{"d":"2022-07-19","o":33.6,"h":43.6,"l":33.6,"c":43,"v":9528},{"d":"2022-07-20","o":43.6,"h":44.8,"l":40.4,"c":40.8,"v":1593},{"d":"2022-07-21","o":42.8,"h":42.8,"l":38.8,"c":39.4,"v":468},{"d":"2022-07-22","o":38.56,"h":39.2,"l":37.2,"c":38.6,"v":268},{"d":"2022-07-25","o":37.6,"h":38,"l":31.68,"c":36,"v":1288},{"d":"2022-07-26","o":33.2,"h":35.6,"l":33.2,"c":35.2,"v":670},{"d":"2022-07-27","o":34.4,"h":36,"l":34.4,"c":35.8,"v":230},{"d":"2022-07-28","o":34.32,"h":37.4,"l":34.32,"c":35,"v":325},{"d":"2022-07-29","o":39.96,"h":39.96,"l":34.52,"c":38.48,"v":543},{"d":"2022-08-01","o":37.68,"h":40.44,"l":37.2,"c":38,"v":600},{"d":"2022-08-02","o":40.4,"h":40.4,"l":38,"c":38,"v":145},{"d":"2022-08-03","o":40.8,"h":46.8,"l":38,"c":44,"v":5773},{"d":"2022-08-04","o":50.8,"h":50.8,"l":39.32,"c":42,"v":1295},{"d":"2022-08-05","o":40.8,"h":41.64,"l":39.16,"c":39.6,"v":368},{"d":"2022-08-08","o":40,"h":40,"l":38,"c":38,"v":303},{"d":"2022-08-09","o":38.4,"h":42,"l":38.4,"c":39.2,"v":650},{"d":"2022-08-10","o":38.2,"h":45.2,"l":38.2,"c":42,"v":4670},{"d":"2022-08-11","o":40.8,"h":48,"l":37.6,"c":40,"v":7743},{"d":"2022-08-12","o":39.48,"h":41.2,"l":39.32,"c":40,"v":595},{"d":"2022-08-15","o":39.4,"h":43.2,"l":39.32,"c":39.84,"v":963},{"d":"2022-08-16","o":38,"h":40.2,"l":38,"c":40.2,"v":258},{"d":"2022-08-17","o":39.4,"h":40.4,"l":38.4,"c":39.2,"v":1153},{"d":"2022-08-18","o":39.64,"h":40.8,"l":38.08,"c":40.4,"v":318},{"d":"2022-08-19","o":39.4,"h":40,"l":38,"c":39.8,"v":140},{"d":"2022-08-22","o":41.2,"h":41.2,"l":38.4,"c":38.4,"v":225},{"d":"2022-08-23","o":38,"h":39.48,"l":36.52,"c":38.8,"v":405},{"d":"2022-08-24","o":38.92,"h":38.92,"l":36.52,"c":38,"v":360},{"d":"2022-08-25","o":38.56,"h":40,"l":37.6,"c":39.8,"v":215},{"d":"2022-08-26","o":40,"h":40,"l":38,"c":38,"v":383},{"d":"2022-08-29","o":39.48,"h":39.48,"l":36.52,"c":37.04,"v":653},{"d":"2022-08-30","o":39.88,"h":39.88,"l":30.92,"c":37.08,"v":378},{"d":"2022-08-31","o":39.88,"h":39.88,"l":34,"c":37.6,"v":278},{"d":"2022-09-01","o":36,"h":36.8,"l":33.84,"c":36,"v":390},{"d":"2022-09-02","o":36,"h":36.4,"l":34.32,"c":35.16,"v":245},{"d":"2022-09-06","o":36.4,"h":37.28,"l":35,"c":36.4,"v":250},{"d":"2022-09-07","o":37.08,"h":37.48,"l":35.32,"c":36,"v":465},{"d":"2022-09-08","o":37.48,"h":37.48,"l":35.56,"c":37.48,"v":210},{"d":"2022-09-09","o":39.08,"h":39.08,"l":34.32,"c":37.56,"v":213},{"d":"2022-09-12","o":36,"h":39.52,"l":35.72,"c":38.64,"v":248},{"d":"2022-09-13","o":37.24,"h":39.96,"l":37.2,"c":39.84,"v":410},{"d":"2022-09-14","o":36.44,"h":40.8,"l":36.44,"c":38.8,"v":215},{"d":"2022-09-15","o":40.4,"h":40.4,"l":36.6,"c":36.6,"v":990},{"d":"2022-09-16","o":37.2,"h":37.2,"l":34,"c":34.04,"v":295},{"d":"2022-09-19","o":37.2,"h":37.2,"l":31.2,"c":32.16,"v":275},{"d":"2022-09-20","o":37.2,"h":37.32,"l":31.56,"c":34.4,"v":835},{"d":"2022-09-21","o":36.16,"h":36.16,"l":31.2,"c":32.8,"v":590},{"d":"2022-09-22","o":32.8,"h":35.2,"l":30.44,"c":32.48,"v":373},{"d":"2022-09-23","o":30.36,"h":34.8,"l":30,"c":30.4,"v":318},{"d":"2022-09-26","o":28,"h":34,"l":28,"c":30,"v":708},{"d":"2022-09-27","o":29.2,"h":35.2,"l":29.2,"c":31.2,"v":270},{"d":"2022-09-28","o":31.6,"h":32.2,"l":29.2,"c":30,"v":963},{"d":"2022-09-29","o":28.8,"h":29.32,"l":26.8,"c":27.2,"v":660},{"d":"2022-09-30","o":28.36,"h":31.44,"l":27.2,"c":27.2,"v":705},{"d":"2022-10-03","o":24.64,"h":30.2,"l":24.64,"c":26.8,"v":465},{"d":"2022-10-04","o":27.6,"h":30,"l":27.2,"c":27.2,"v":163},{"d":"2022-10-05","o":30,"h":30,"l":27.2,"c":29.44,"v":100},{"d":"2022-10-06","o":26,"h":29.48,"l":26,"c":28.8,"v":200},{"d":"2022-10-07","o":29.64,"h":29.64,"l":25.44,"c":26,"v":1255},{"d":"2022-10-10","o":27.12,"h":27.16,"l":24.8,"c":27.16,"v":1170},{"d":"2022-10-11","o":27.16,"h":27.16,"l":22.44,"c":23.48,"v":1390},{"d":"2022-10-12","o":24,"h":26.4,"l":19.6,"c":25.72,"v":603},{"d":"2022-10-13","o":24,"h":26.4,"l":22,"c":26.4,"v":980},{"d":"2022-10-14","o":23.8,"h":27.48,"l":23.8,"c":24.96,"v":1053},{"d":"2022-10-17","o":24.84,"h":24.84,"l":23.8,"c":23.84,"v":98},{"d":"2022-10-18","o":23.24,"h":24.8,"l":23.2,"c":23.36,"v":138},{"d":"2022-10-19","o":23.8,"h":24.84,"l":23.56,"c":24.84,"v":133},{"d":"2022-10-20","o":26,"h":26,"l":22,"c":22,"v":468},{"d":"2022-10-21","o":22,"h":23.8,"l":20.6,"c":23.8,"v":328},{"d":"2022-10-24","o":23.8,"h":23.8,"l":20.52,"c":22.16,"v":500},{"d":"2022-10-25","o":21.52,"h":23.68,"l":20.96,"c":23.6,"v":178},{"d":"2022-10-26","o":23.6,"h":23.6,"l":22.8,"c":22.8,"v":228},{"d":"2022-10-27","o":23.92,"h":23.92,"l":21.24,"c":23.92,"v":75},{"d":"2022-10-28","o":21.72,"h":25.4,"l":21.24,"c":25.4,"v":235},{"d":"2022-10-31","o":24,"h":25.4,"l":22.48,"c":25.32,"v":220},{"d":"2022-11-01","o":24,"h":24,"l":20.52,"c":21.16,"v":3978},{"d":"2022-11-02","o":20.8,"h":20.8,"l":20.4,"c":20.44,"v":335},{"d":"2022-11-03","o":20.4,"h":20.84,"l":20.4,"c":20.4,"v":243},{"d":"2022-11-04","o":20.8,"h":21.92,"l":17.6,"c":20,"v":4198},{"d":"2022-11-07","o":20.6,"h":21.4,"l":20.4,"c":20.4,"v":128},{"d":"2022-11-08","o":21,"h":21,"l":18.4,"c":18.8,"v":788},{"d":"2022-11-09","o":19.24,"h":19.24,"l":16.88,"c":17.64,"v":638},{"d":"2022-11-10","o":19.2,"h":19.2,"l":16.4,"c":16.4,"v":1503},{"d":"2022-11-11","o":16.8,"h":21.44,"l":16.8,"c":18.92,"v":368},{"d":"2022-11-14","o":18.92,"h":20,"l":17.4,"c":18.4,"v":135},{"d":"2022-11-15","o":19.32,"h":19.32,"l":17.44,"c":18,"v":583},{"d":"2022-11-16","o":17.8,"h":19.2,"l":16.4,"c":18.4,"v":733},{"d":"2022-11-17","o":16.8,"h":18.4,"l":16.8,"c":18.4,"v":18},{"d":"2022-11-18","o":16.8,"h":17.84,"l":16.6,"c":17.84,"v":140},{"d":"2022-11-21","o":16.4,"h":17.76,"l":16.4,"c":17.6,"v":160},{"d":"2022-11-22","o":16.4,"h":18.08,"l":16.4,"c":18.08,"v":160},{"d":"2022-11-23","o":17.32,"h":18,"l":16.4,"c":17.6,"v":45},{"d":"2022-11-25","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2022-11-28","o":16.8,"h":17.6,"l":16.4,"c":17.4,"v":80},{"d":"2022-11-29","o":16.4,"h":17.6,"l":16.4,"c":16.8,"v":148},{"d":"2022-11-30","o":16.4,"h":17.56,"l":16.4,"c":17.44,"v":160},{"d":"2022-12-01","o":17.28,"h":17.28,"l":15,"c":16.8,"v":3678},{"d":"2022-12-02","o":15.4,"h":17.2,"l":14.8,"c":16.88,"v":128},{"d":"2022-12-05","o":16,"h":17.2,"l":14.8,"c":16.8,"v":200},{"d":"2022-12-06","o":14.84,"h":16.4,"l":14.84,"c":16.36,"v":93},{"d":"2022-12-07","o":15.2,"h":16.12,"l":15.2,"c":16.08,"v":115},{"d":"2022-12-08","o":14.8,"h":16.2,"l":14.8,"c":15.88,"v":120},{"d":"2022-12-09","o":14.8,"h":19.2,"l":14,"c":18,"v":30748},{"d":"2022-12-12","o":20.76,"h":23.2,"l":18.04,"c":21,"v":22908},{"d":"2022-12-13","o":22.04,"h":22.76,"l":15.64,"c":20,"v":5750},{"d":"2022-12-14","o":16.8,"h":20.52,"l":14.44,"c":15.2,"v":4160},{"d":"2022-12-15","o":14.76,"h":16.8,"l":14.44,"c":14.44,"v":938},{"d":"2022-12-16","o":14,"h":16,"l":12.8,"c":15.96,"v":1873},{"d":"2022-12-19","o":15.12,"h":15.24,"l":12.48,"c":13.2,"v":2313},{"d":"2022-12-20","o":13.6,"h":14,"l":13.2,"c":13.68,"v":228},{"d":"2022-12-21","o":13.2,"h":13.44,"l":10.84,"c":13.36,"v":700},{"d":"2022-12-22","o":12.52,"h":13.16,"l":10.04,"c":10.8,"v":3235},{"d":"2022-12-23","o":10.24,"h":10.8,"l":9.2,"c":10.24,"v":2380},{"d":"2022-12-27","o":9.6,"h":13.2,"l":9.24,"c":12.2,"v":3165},{"d":"2022-12-28","o":13.16,"h":13.16,"l":10.4,"c":10.4,"v":920},{"d":"2022-12-29","o":10.36,"h":12.36,"l":10.36,"c":11.2,"v":973},{"d":"2022-12-30","o":11.76,"h":13.2,"l":10.8,"c":11.64,"v":1110},{"d":"2023-01-03","o":13.4,"h":13.4,"l":12.04,"c":12.8,"v":370},{"d":"2023-01-04","o":12,"h":13.88,"l":11.6,"c":13.6,"v":460},{"d":"2023-01-05","o":13.2,"h":16.8,"l":12.6,"c":16,"v":963},{"d":"2023-01-06","o":17.84,"h":17.84,"l":12.04,"c":15.8,"v":2775},{"d":"2023-01-09","o":15.12,"h":15.6,"l":12.4,"c":13.08,"v":2320},{"d":"2023-01-10","o":12.76,"h":14.72,"l":12.12,"c":13.92,"v":3620},{"d":"2023-01-11","o":14.92,"h":14.92,"l":12.36,"c":12.72,"v":1325},{"d":"2023-01-12","o":12.32,"h":15.16,"l":12.04,"c":14.44,"v":1645},{"d":"2023-01-13","o":14.4,"h":17.56,"l":14,"c":16.8,"v":1678},{"d":"2023-01-17","o":16.76,"h":16.8,"l":14.64,"c":15.68,"v":1558},{"d":"2023-01-18","o":16,"h":16.44,"l":14.28,"c":15.6,"v":395},{"d":"2023-01-19","o":14.64,"h":16.4,"l":14.64,"c":16.4,"v":230},{"d":"2023-01-20","o":15.6,"h":17.08,"l":12.68,"c":16.8,"v":2728},{"d":"2023-01-23","o":17.64,"h":17.64,"l":15.2,"c":15.72,"v":395},{"d":"2023-01-24","o":16.84,"h":16.84,"l":16,"c":16,"v":188},{"d":"2023-01-25","o":16,"h":17.36,"l":15.64,"c":17.2,"v":275},{"d":"2023-01-26","o":17.84,"h":17.84,"l":15.96,"c":17.2,"v":693},{"d":"2023-01-27","o":17.2,"h":18.48,"l":15.2,"c":18.48,"v":1258},{"d":"2023-01-30","o":18,"h":19.2,"l":16,"c":19.12,"v":1483},{"d":"2023-01-31","o":17.84,"h":21.08,"l":16.64,"c":21.08,"v":1703},{"d":"2023-02-01","o":20.8,"h":21.88,"l":18.6,"c":20.92,"v":895},{"d":"2023-02-02","o":20.32,"h":21.76,"l":20.32,"c":21.76,"v":1065},{"d":"2023-02-03","o":23,"h":23,"l":20,"c":21.92,"v":555},{"d":"2023-02-06","o":23,"h":23,"l":19.24,"c":21.6,"v":585},{"d":"2023-02-07","o":80,"h":96,"l":56.4,"c":61.6,"v":2653365},{"d":"2023-02-08","o":52.4,"h":68,"l":51.6,"c":54.8,"v":245965},{"d":"2023-02-09","o":52,"h":52,"l":33.6,"c":33.6,"v":59208},{"d":"2023-02-10","o":80.4,"h":86.4,"l":50.4,"c":52.8,"v":1469545},{"d":"2023-02-13","o":39.64,"h":46.4,"l":39.64,"c":42.8,"v":119413},{"d":"2023-02-14","o":41.6,"h":42.4,"l":38.4,"c":40,"v":33133},{"d":"2023-02-15","o":39.48,"h":42,"l":37.56,"c":39.6,"v":33965},{"d":"2023-02-16","o":38,"h":38.96,"l":34,"c":37.6,"v":18448},{"d":"2023-02-17","o":35.2,"h":36.16,"l":33.68,"c":34.24,"v":8500},{"d":"2023-02-21","o":33.84,"h":34.4,"l":30.32,"c":32.8,"v":10950},{"d":"2023-02-22","o":32.72,"h":32.8,"l":28.8,"c":30,"v":8403},{"d":"2023-02-23","o":29.08,"h":29.6,"l":26.68,"c":28.24,"v":9983},{"d":"2023-02-24","o":29.2,"h":36,"l":26.16,"c":30.36,"v":17748},{"d":"2023-02-27","o":29.2,"h":30,"l":27.2,"c":28,"v":7470},{"d":"2023-02-28","o":27.16,"h":29.2,"l":21.6,"c":25.6,"v":7908},{"d":"2023-03-01","o":26.4,"h":26.6,"l":24.8,"c":25.44,"v":3103},{"d":"2023-03-02","o":24.76,"h":26.48,"l":23.2,"c":25.24,"v":3738},{"d":"2023-03-03","o":25.36,"h":28.4,"l":25.36,"c":27.8,"v":4510},{"d":"2023-03-06","o":28.28,"h":28.28,"l":24.4,"c":25.04,"v":4043},{"d":"2023-03-07","o":24.32,"h":25.2,"l":24,"c":24,"v":2335},{"d":"2023-03-08","o":24.04,"h":24.8,"l":23.24,"c":23.76,"v":3018},{"d":"2023-03-09","o":24,"h":24.76,"l":19.96,"c":20.8,"v":6455},{"d":"2023-03-10","o":20,"h":20,"l":16.2,"c":16.56,"v":10085},{"d":"2023-03-13","o":16.72,"h":17.6,"l":16.4,"c":16.8,"v":4643},{"d":"2023-03-14","o":16.8,"h":17.6,"l":16.4,"c":16.4,"v":2733},{"d":"2023-03-15","o":16,"h":16.64,"l":15.24,"c":15.48,"v":3428},{"d":"2023-03-16","o":16,"h":16,"l":15.2,"c":15.6,"v":1863},{"d":"2023-03-17","o":16.8,"h":16.8,"l":14.04,"c":15.76,"v":4825},{"d":"2023-03-20","o":15.64,"h":15.76,"l":14.2,"c":14.4,"v":1918},{"d":"2023-03-21","o":16,"h":16,"l":14.4,"c":14.76,"v":1380},{"d":"2023-03-22","o":15.24,"h":15.72,"l":14.6,"c":15.24,"v":1628},{"d":"2023-03-23","o":15,"h":17.2,"l":14.84,"c":16.4,"v":3688},{"d":"2023-03-24","o":16,"h":16.4,"l":15.2,"c":16.36,"v":780},{"d":"2023-03-27","o":16,"h":18.4,"l":16,"c":18,"v":1688},{"d":"2023-03-28","o":17.2,"h":18.72,"l":16.4,"c":17.52,"v":1530},{"d":"2023-03-29","o":17.04,"h":17.6,"l":16.6,"c":17.04,"v":3043},{"d":"2023-03-30","o":17.52,"h":17.52,"l":16.4,"c":16.8,"v":865},{"d":"2023-03-31","o":16.4,"h":16.8,"l":14.4,"c":16,"v":2205},{"d":"2023-04-03","o":16.4,"h":17.12,"l":15.2,"c":17.12,"v":915},{"d":"2023-04-04","o":18,"h":18,"l":16,"c":16.48,"v":613},{"d":"2023-04-05","o":16.4,"h":16.4,"l":14.48,"c":15.2,"v":2015},{"d":"2023-04-06","o":14.44,"h":15.2,"l":14,"c":14.64,"v":1143},{"d":"2023-04-10","o":14.4,"h":16.8,"l":14.4,"c":16,"v":1765},{"d":"2023-04-11","o":16.32,"h":16.4,"l":14.84,"c":15.4,"v":428},{"d":"2023-04-12","o":16,"h":16,"l":14.6,"c":15.56,"v":1960},{"d":"2023-04-13","o":15.6,"h":16.8,"l":14.8,"c":15.84,"v":2470},{"d":"2023-04-14","o":16,"h":18.68,"l":15.2,"c":17.6,"v":9278},{"d":"2023-04-17","o":18.48,"h":18.72,"l":16.4,"c":16.84,"v":1283},{"d":"2023-04-18","o":19.6,"h":19.6,"l":16.84,"c":17.4,"v":1215},{"d":"2023-04-19","o":17.6,"h":18,"l":16.8,"c":17.36,"v":503},{"d":"2023-04-20","o":16.04,"h":18,"l":16.04,"c":16.88,"v":1043},{"d":"2023-04-21","o":16.88,"h":18,"l":16.84,"c":16.92,"v":558},{"d":"2023-04-24","o":17.88,"h":18.8,"l":16.2,"c":18,"v":28118},{"d":"2023-04-25","o":20.4,"h":21.2,"l":17.6,"c":18.64,"v":26228},{"d":"2023-04-26","o":17.52,"h":17.6,"l":16.32,"c":16.4,"v":2775},{"d":"2023-04-27","o":16,"h":19.96,"l":14.8,"c":18.84,"v":4418},{"d":"2023-04-28","o":18,"h":18.8,"l":16.44,"c":16.8,"v":1865},{"d":"2023-05-01","o":16.32,"h":17.44,"l":16.32,"c":16.4,"v":978},{"d":"2023-05-02","o":16.56,"h":18,"l":16.04,"c":17.2,"v":463},{"d":"2023-05-03","o":18,"h":18.08,"l":17,"c":17,"v":483},{"d":"2023-05-04","o":17.48,"h":18,"l":16.04,"c":17.04,"v":305},{"d":"2023-05-05","o":17.52,"h":18,"l":16.4,"c":17.24,"v":738},{"d":"2023-05-08","o":17.2,"h":17.6,"l":16,"c":17.08,"v":563},{"d":"2023-05-09","o":16.04,"h":17.4,"l":14.4,"c":16,"v":3685},{"d":"2023-05-10","o":16.08,"h":16.6,"l":15.6,"c":15.6,"v":718},{"d":"2023-05-11","o":16,"h":16.6,"l":14.56,"c":15.28,"v":950},{"d":"2023-05-12","o":16.04,"h":16.04,"l":14.8,"c":15.44,"v":458},{"d":"2023-05-15","o":15,"h":16,"l":15,"c":15.6,"v":500},{"d":"2023-05-16","o":15.6,"h":15.6,"l":14.4,"c":15.52,"v":1173},{"d":"2023-05-17","o":15.2,"h":15.6,"l":14.4,"c":15.48,"v":780},{"d":"2023-05-18","o":15,"h":15.6,"l":14.4,"c":15.44,"v":370},{"d":"2023-05-19","o":15.44,"h":15.6,"l":12.4,"c":13.4,"v":78473},{"d":"2023-05-22","o":18.48,"h":20.8,"l":14.76,"c":16,"v":248993},{"d":"2023-05-23","o":19.8,"h":26.68,"l":17.2,"c":22.44,"v":265793},{"d":"2023-05-24","o":17.6,"h":22,"l":17.4,"c":21.6,"v":47195},{"d":"2023-05-25","o":19.16,"h":22.76,"l":18.8,"c":20.84,"v":18703},{"d":"2023-05-26","o":19.72,"h":21.6,"l":19.2,"c":20.28,"v":9755},{"d":"2023-05-30","o":16.2,"h":20.08,"l":14.4,"c":19.04,"v":127140},{"d":"2023-05-31","o":22,"h":25.2,"l":17.64,"c":20.68,"v":44338},{"d":"2023-06-01","o":19.2,"h":21.6,"l":17.32,"c":19.6,"v":36563},{"d":"2023-06-02","o":19.16,"h":19.2,"l":17.56,"c":18.48,"v":36820},{"d":"2023-06-05","o":18.4,"h":19.2,"l":18,"c":19.04,"v":8850},{"d":"2023-06-06","o":18.24,"h":18.6,"l":16.8,"c":18.4,"v":10890},{"d":"2023-06-07","o":17.56,"h":17.56,"l":16,"c":16.4,"v":10978},{"d":"2023-06-08","o":17.6,"h":17.6,"l":15.6,"c":16.04,"v":9843},{"d":"2023-06-09","o":16.4,"h":16.4,"l":14.8,"c":15.52,"v":10368},{"d":"2023-06-12","o":15.2,"h":15.84,"l":14.8,"c":15.48,"v":6443},{"d":"2023-06-13","o":15.2,"h":15.6,"l":15.16,"c":15.4,"v":3128},{"d":"2023-06-14","o":17.2,"h":17.2,"l":15.6,"c":16.2,"v":6133},{"d":"2023-06-15","o":16.16,"h":16.16,"l":15.64,"c":16,"v":1235},{"d":"2023-06-16","o":16.16,"h":18.36,"l":16,"c":17.8,"v":8198},{"d":"2023-06-20","o":17.44,"h":18,"l":16,"c":17,"v":5568},{"d":"2023-06-21","o":17,"h":17.84,"l":16.32,"c":16.8,"v":1833},{"d":"2023-06-22","o":16.96,"h":16.96,"l":16,"c":16.36,"v":875},{"d":"2023-06-23","o":16.32,"h":16.32,"l":15.24,"c":15.96,"v":5143},{"d":"2023-06-26","o":14.96,"h":15.96,"l":14.2,"c":14.64,"v":5103},{"d":"2023-06-27","o":14.8,"h":15.04,"l":14.08,"c":14.8,"v":2493},{"d":"2023-06-28","o":14.52,"h":17.52,"l":14.52,"c":16.4,"v":4450},{"d":"2023-06-29","o":16,"h":16.8,"l":15.6,"c":16,"v":1230},{"d":"2023-06-30","o":16.32,"h":16.72,"l":15.6,"c":16.2,"v":770},{"d":"2023-07-03","o":16.32,"h":17,"l":15.2,"c":16.4,"v":3030},{"d":"2023-07-05","o":16,"h":16.4,"l":15.52,"c":16,"v":445},{"d":"2023-07-06","o":15.6,"h":16.4,"l":15.2,"c":16.36,"v":1115},{"d":"2023-07-07","o":16.2,"h":16.52,"l":15.8,"c":16.52,"v":2628},{"d":"2023-07-10","o":16.24,"h":16.72,"l":15.6,"c":15.76,"v":1723},{"d":"2023-07-11","o":16,"h":17.6,"l":15.8,"c":17.2,"v":13015},{"d":"2023-07-12","o":17.2,"h":17.6,"l":16.52,"c":17.6,"v":1825},{"d":"2023-07-13","o":17.56,"h":17.56,"l":16.4,"c":16.72,"v":1315},{"d":"2023-07-14","o":17.4,"h":18.16,"l":16.6,"c":17.2,"v":6730},{"d":"2023-07-17","o":17.2,"h":17.52,"l":16.8,"c":17.36,"v":1095},{"d":"2023-07-18","o":16.44,"h":17.2,"l":16.4,"c":16.76,"v":1190},{"d":"2023-07-19","o":16.4,"h":16.6,"l":16,"c":16.48,"v":635},{"d":"2023-07-20","o":16.8,"h":16.8,"l":15.72,"c":16.4,"v":595},{"d":"2023-07-21","o":16.04,"h":16.2,"l":15.72,"c":15.92,"v":763},{"d":"2023-07-24","o":15.72,"h":16.6,"l":15.32,"c":15.48,"v":1220},{"d":"2023-07-25","o":16.28,"h":16.56,"l":15.2,"c":15.4,"v":608},{"d":"2023-07-26","o":15.24,"h":15.6,"l":14.4,"c":14.8,"v":1468},{"d":"2023-07-27","o":15,"h":15.2,"l":14.8,"c":14.8,"v":313},{"d":"2023-07-28","o":14.8,"h":15.6,"l":14.32,"c":15.04,"v":2068},{"d":"2023-07-31","o":14.84,"h":15.04,"l":14.4,"c":14.44,"v":828},{"d":"2023-08-01","o":14.68,"h":14.8,"l":14.32,"c":14.48,"v":1108},{"d":"2023-08-02","o":14.76,"h":15.8,"l":14.4,"c":14.8,"v":3685},{"d":"2023-08-03","o":14.4,"h":15.36,"l":14.4,"c":14.84,"v":285},{"d":"2023-08-04","o":14.84,"h":15.52,"l":14.8,"c":14.88,"v":813},{"d":"2023-08-07","o":15.12,"h":15.52,"l":14.6,"c":14.64,"v":478},{"d":"2023-08-08","o":14.8,"h":14.88,"l":14.4,"c":14.88,"v":540},{"d":"2023-08-09","o":14.96,"h":14.96,"l":14.4,"c":14.4,"v":325},{"d":"2023-08-10","o":14.4,"h":14.6,"l":14,"c":14,"v":1598},{"d":"2023-08-11","o":14.4,"h":14.4,"l":10.16,"c":12.76,"v":5125},{"d":"2023-08-14","o":12.8,"h":12.8,"l":12.4,"c":12.68,"v":800},{"d":"2023-08-15","o":12.08,"h":12.6,"l":12,"c":12.6,"v":450},{"d":"2023-08-16","o":12.4,"h":12.72,"l":12,"c":12.72,"v":693},{"d":"2023-08-17","o":12.04,"h":12.4,"l":11.6,"c":11.6,"v":903},{"d":"2023-08-18","o":11.8,"h":12.24,"l":11.6,"c":11.64,"v":433},{"d":"2023-08-21","o":12,"h":12.4,"l":11.64,"c":12.32,"v":665},{"d":"2023-08-22","o":12.44,"h":14.08,"l":10.76,"c":14.08,"v":2340},{"d":"2023-08-23","o":12.4,"h":13.6,"l":12.2,"c":13.6,"v":565},{"d":"2023-08-24","o":13.2,"h":13.6,"l":12.2,"c":13.04,"v":580},{"d":"2023-08-25","o":12.8,"h":13,"l":12.24,"c":12.96,"v":400},{"d":"2023-08-28","o":12.96,"h":15.32,"l":12,"c":14.8,"v":3765},{"d":"2023-08-29","o":14.4,"h":14.4,"l":13.6,"c":13.92,"v":845},{"d":"2023-08-30","o":13.32,"h":20,"l":13.2,"c":19.6,"v":88363},{"d":"2023-08-31","o":15,"h":35.36,"l":13.51,"c":22.3,"v":609000},{"d":"2023-09-01","o":18.05,"h":27.07,"l":16,"c":17.9,"v":152600},{"d":"2023-09-05","o":16,"h":19.62,"l":14.94,"c":17.1,"v":118900},{"d":"2023-09-06","o":16.2,"h":16.97,"l":14.46,"c":14.95,"v":38100},{"d":"2023-09-07","o":14.75,"h":15.27,"l":13.1,"c":13.35,"v":25700},{"d":"2023-09-08","o":13.73,"h":14.54,"l":13.24,"c":14.52,"v":8700},{"d":"2023-09-11","o":14.1,"h":15.31,"l":13.72,"c":14.74,"v":31500},{"d":"2023-09-12","o":14.99,"h":14.99,"l":13.46,"c":14,"v":22900},{"d":"2023-09-13","o":14.32,"h":14.74,"l":13.35,"c":13.87,"v":17200},{"d":"2023-09-14","o":14.76,"h":14.76,"l":13.5,"c":13.91,"v":19800},{"d":"2023-09-15","o":13.48,"h":13.91,"l":12.55,"c":13.24,"v":36800},{"d":"2023-09-18","o":18.6,"h":22,"l":15.22,"c":15.6,"v":3063100},{"d":"2023-09-19","o":14.9,"h":15,"l":13.57,"c":14.37,"v":117100},{"d":"2023-09-20","o":13.94,"h":15.36,"l":13.7,"c":15.28,"v":65700},{"d":"2023-09-21","o":15.35,"h":15.72,"l":14.24,"c":14.31,"v":49400},{"d":"2023-09-22","o":14.22,"h":18.04,"l":14.22,"c":15.36,"v":121100},{"d":"2023-09-25","o":15.89,"h":16.63,"l":15.3,"c":16.25,"v":41900},{"d":"2023-09-26","o":16.24,"h":19.94,"l":16.24,"c":18.03,"v":77800},{"d":"2023-09-27","o":16.26,"h":18.87,"l":16.01,"c":17.09,"v":22800},{"d":"2023-09-28","o":16.88,"h":18,"l":16.52,"c":17.44,"v":21100},{"d":"2023-09-29","o":16.9,"h":16.9,"l":14.99,"c":15.2,"v":21400},{"d":"2023-10-02","o":14.93,"h":14.93,"l":13.55,"c":13.66,"v":9800},{"d":"2023-10-03","o":14,"h":14.19,"l":12.89,"c":13.38,"v":11000},{"d":"2023-10-04","o":13.05,"h":13.88,"l":13.03,"c":13.74,"v":8700},{"d":"2023-10-05","o":13.5,"h":13.5,"l":13.09,"c":13.21,"v":3600},{"d":"2023-10-06","o":13.15,"h":13.5,"l":12.83,"c":13.28,"v":8300},{"d":"2023-10-09","o":12.52,"h":13.47,"l":12.52,"c":13.47,"v":9100},{"d":"2023-10-10","o":13.2,"h":16.01,"l":13.2,"c":15.11,"v":39400},{"d":"2023-10-11","o":15.26,"h":18.48,"l":14.27,"c":16.89,"v":59300},{"d":"2023-10-12","o":17.12,"h":17.7,"l":15.52,"c":16.41,"v":16000},{"d":"2023-10-13","o":16.31,"h":18.09,"l":16.31,"c":17.92,"v":8400},{"d":"2023-10-16","o":17.5,"h":17.5,"l":15.65,"c":15.75,"v":10400},{"d":"2023-10-17","o":15.36,"h":15.8,"l":15.3,"c":15.3,"v":8400},{"d":"2023-10-18","o":14.99,"h":17,"l":13.05,"c":13.05,"v":15600},{"d":"2023-10-19","o":13.19,"h":13.69,"l":11.02,"c":11.02,"v":44700},{"d":"2023-10-20","o":10.77,"h":12.21,"l":10.77,"c":12.03,"v":7200},{"d":"2023-10-23","o":11.89,"h":13,"l":11,"c":11.84,"v":41000},{"d":"2023-10-24","o":13.83,"h":13.83,"l":10.87,"c":11.53,"v":80200},{"d":"2023-10-25","o":12.16,"h":12.6,"l":9.45,"c":11.63,"v":79000},{"d":"2023-10-26","o":11.27,"h":11.48,"l":10.65,"c":10.83,"v":11400},{"d":"2023-10-27","o":11.65,"h":11.87,"l":10.66,"c":11.08,"v":6500},{"d":"2023-10-30","o":10.3,"h":11.21,"l":10.3,"c":10.44,"v":6600},{"d":"2023-10-31","o":10.87,"h":10.98,"l":10.44,"c":10.83,"v":2000},{"d":"2023-11-01","o":10.41,"h":11.17,"l":10.02,"c":11,"v":18800},{"d":"2023-11-02","o":10.51,"h":11.11,"l":10.5,"c":11.08,"v":1400},{"d":"2023-11-03","o":10.97,"h":11.7,"l":10.53,"c":10.58,"v":9300},{"d":"2023-11-06","o":10.52,"h":11.65,"l":10.52,"c":10.96,"v":14400},{"d":"2023-11-07","o":10.84,"h":11.11,"l":9.89,"c":9.89,"v":9300},{"d":"2023-11-08","o":9.78,"h":9.8,"l":8.99,"c":8.99,"v":7000},{"d":"2023-11-09","o":9.03,"h":9.6,"l":6.5,"c":9.49,"v":20900},{"d":"2023-11-10","o":9.2,"h":9.27,"l":8.25,"c":8.27,"v":5100},{"d":"2023-11-13","o":8.2,"h":8.2,"l":6.6,"c":6.6,"v":22100},{"d":"2023-11-14","o":4.51,"h":6.7,"l":4.26,"c":5.31,"v":52000},{"d":"2023-11-15","o":5.35,"h":5.6,"l":4.75,"c":5.4,"v":5700},{"d":"2023-11-16","o":5.31,"h":5.31,"l":4.77,"c":4.81,"v":10700},{"d":"2023-11-17","o":4.61,"h":5.28,"l":4.61,"c":4.99,"v":1300},{"d":"2023-11-20","o":4.99,"h":4.99,"l":4.6,"c":4.6,"v":1600},{"d":"2023-11-21","o":4.8,"h":4.8,"l":4.6,"c":4.61,"v":700},{"d":"2023-11-22","o":4.39,"h":4.5,"l":4.39,"c":4.49,"v":3800},{"d":"2023-11-24","o":4.51,"h":4.51,"l":4.5,"c":4.5,"v":400},{"d":"2023-11-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":400},{"d":"2023-11-28","o":4.51,"h":4.51,"l":4.01,"c":4.38,"v":800},{"d":"2023-11-29","o":4,"h":4,"l":4,"c":4,"v":500},{"d":"2023-11-30","o":4.01,"h":4.01,"l":3.52,"c":4.01,"v":2700},{"d":"2023-12-01","o":3.88,"h":4.01,"l":3.5,"c":4.01,"v":1400},{"d":"2023-12-04","o":4.01,"h":4.01,"l":3.93,"c":3.95,"v":3700},{"d":"2023-12-05","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2023-12-06","o":4,"h":4.48,"l":4,"c":4,"v":2700},{"d":"2023-12-07","o":4,"h":4.5,"l":4,"c":4.5,"v":2600},{"d":"2023-12-08","o":4.5,"h":6.36,"l":4.1,"c":5.05,"v":20100},{"d":"2023-12-11","o":5.25,"h":6,"l":5.25,"c":5.25,"v":1800},{"d":"2023-12-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"2023-12-13","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2023-12-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":400},{"d":"2023-12-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":300},{"d":"2023-12-18","o":5.5,"h":5.5,"l":5,"c":5.37,"v":3700},{"d":"2023-12-19","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"2023-12-20","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":0},{"d":"2023-12-21","o":5.25,"h":5.25,"l":4.75,"c":4.75,"v":400},{"d":"2023-12-22","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2023-12-26","o":4.71,"h":4.71,"l":4.71,"c":4.71,"v":300},{"d":"2023-12-27","o":4.9,"h":4.9,"l":4.25,"c":4.25,"v":1600},{"d":"2023-12-28","o":4.14,"h":4.2,"l":4.14,"c":4.2,"v":400},{"d":"2023-12-29","o":4.5,"h":4.5,"l":4.13,"c":4.13,"v":3600},{"d":"2024-01-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":200},{"d":"2024-01-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2024-01-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2024-01-05","o":4.05,"h":4.5,"l":4.05,"c":4.48,"v":1000},{"d":"2024-01-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":300},{"d":"2024-01-09","o":4.06,"h":4.06,"l":3.52,"c":3.52,"v":1100},{"d":"2024-01-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2024-01-11","o":3.57,"h":4.5,"l":3.57,"c":4.5,"v":1100},{"d":"2024-01-12","o":4.99,"h":4.99,"l":4,"c":4,"v":800},{"d":"2024-01-16","o":4,"h":4.5,"l":3.5,"c":4.5,"v":1400},{"d":"2024-01-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2024-01-18","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":400},{"d":"2024-01-19","o":3.75,"h":4,"l":3.51,"c":4,"v":700},{"d":"2024-01-22","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":200},{"d":"2024-01-23","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2024-01-24","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":0},{"d":"2024-01-25","o":3.51,"h":4.5,"l":3.51,"c":4.5,"v":600},{"d":"2024-01-26","o":4.42,"h":4.43,"l":4.42,"c":4.43,"v":1100},{"d":"2024-01-29","o":3.51,"h":4.25,"l":3.51,"c":3.88,"v":500},{"d":"2024-01-30","o":4.2,"h":4.7,"l":3.52,"c":4.46,"v":2300},{"d":"2024-01-31","o":3.89,"h":3.89,"l":3.62,"c":3.62,"v":1900},{"d":"2024-02-01","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":400},{"d":"2024-02-02","o":3.94,"h":4,"l":3.94,"c":4,"v":400},{"d":"2024-02-05","o":4,"h":4,"l":3.75,"c":3.75,"v":2200},{"d":"2024-02-06","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":300},{"d":"2024-02-07","o":3.77,"h":3.77,"l":3.77,"c":3.77,"v":0},{"d":"2024-02-08","o":4,"h":4.8,"l":3.75,"c":4.8,"v":2800},{"d":"2024-02-09","o":4.6,"h":4.88,"l":3.74,"c":4.88,"v":6200},{"d":"2024-02-12","o":5,"h":5.09,"l":3.5,"c":4.98,"v":17500},{"d":"2024-02-13","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":600},{"d":"2024-02-14","o":4.25,"h":4.25,"l":3.75,"c":4.1,"v":1600},{"d":"2024-02-15","o":4.1,"h":4.1,"l":4,"c":4,"v":500},{"d":"2024-02-16","o":3.81,"h":4.09,"l":3.81,"c":4.09,"v":500},{"d":"2024-02-20","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":100},{"d":"2024-02-21","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":100},{"d":"2024-02-22","o":3.9,"h":3.9,"l":3.8,"c":3.8,"v":600},{"d":"2024-02-23","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":100},{"d":"2024-02-26","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":100},{"d":"2024-02-27","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2024-02-28","o":3.83,"h":3.83,"l":3.75,"c":3.75,"v":1500},{"d":"2024-02-29","o":3.6,"h":3.6,"l":3.49,"c":3.5,"v":1300},{"d":"2024-03-01","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":200},{"d":"2024-03-04","o":3.75,"h":3.75,"l":3.65,"c":3.65,"v":300},{"d":"2024-03-05","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2024-03-06","o":3.65,"h":3.65,"l":3.65,"c":3.65,"v":0},{"d":"2024-03-07","o":3.65,"h":3.65,"l":3.48,"c":3.48,"v":1100},{"d":"2024-03-08","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":400},{"d":"2024-03-11","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-12","o":3.25,"h":3.25,"l":3.2,"c":3.2,"v":1600},{"d":"2024-03-13","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-14","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-15","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-18","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-19","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":100},{"d":"2024-03-20","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-21","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-22","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-25","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2024-03-26","o":3,"h":3.15,"l":3,"c":3,"v":1200},{"d":"2024-03-27","o":3.05,"h":3.05,"l":2.99,"c":2.99,"v":800},{"d":"2024-03-28","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2024-04-01","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":200},{"d":"2024-04-02","o":2.26,"h":2.26,"l":2.01,"c":2.05,"v":1100},{"d":"2024-04-03","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2024-04-04","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":600},{"d":"2024-04-05","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2024-04-08","o":1.86,"h":2,"l":1.84,"c":2,"v":1000},{"d":"2024-04-09","o":2,"h":2,"l":1.8,"c":2,"v":800},{"d":"2024-04-10","o":1.8,"h":1.8,"l":1.78,"c":1.79,"v":1000},{"d":"2024-04-11","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":100},{"d":"2024-04-12","o":1.87,"h":1.87,"l":1.8,"c":1.8,"v":300},{"d":"2024-04-15","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":200},{"d":"2024-04-16","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":200},{"d":"2024-04-17","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":200},{"d":"2024-04-18","o":1.98,"h":2,"l":1.8,"c":2,"v":1200},{"d":"2024-04-19","o":2,"h":2,"l":1.7,"c":1.7,"v":200},{"d":"2024-04-22","o":1.7,"h":1.7,"l":1.44,"c":1.44,"v":3200},{"d":"2024-04-23","o":1.49,"h":1.49,"l":1.41,"c":1.41,"v":900},{"d":"2024-04-24","o":1.41,"h":1.41,"l":1.34,"c":1.34,"v":1000},{"d":"2024-04-25","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":400},{"d":"2024-04-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":100},{"d":"2024-04-29","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2024-04-30","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2024-05-01","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2024-05-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":200},{"d":"2024-05-03","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2024-05-06","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2024-05-07","o":1.3,"h":1.45,"l":1.3,"c":1.35,"v":1100},{"d":"2024-05-08","o":1.75,"h":1.75,"l":1.65,"c":1.65,"v":500},{"d":"2024-05-09","o":2.25,"h":3.25,"l":2.2,"c":3.2,"v":5400},{"d":"2024-05-10","o":3.19,"h":4.7,"l":3.07,"c":4,"v":3800},{"d":"2024-05-13","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":100},{"d":"2024-05-14","o":3.5,"h":3.5,"l":3.1,"c":3.1,"v":1500},{"d":"2024-05-15","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":300},{"d":"2024-05-16","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":200},{"d":"2024-05-17","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2024-05-20","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2024-05-21","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2024-05-22","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2024-05-23","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":200},{"d":"2024-05-24","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":100},{"d":"2024-05-28","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":100},{"d":"2024-05-29","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":100},{"d":"2024-05-30","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2024-05-31","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":200},{"d":"2024-06-03","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2024-06-04","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2024-06-05","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1400},{"d":"2024-06-06","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2024-06-07","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2024-06-10","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2024-06-11","o":2.5,"h":2.5,"l":2.36,"c":2.36,"v":300},{"d":"2024-06-12","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2024-06-13","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2024-06-14","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2024-06-17","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2024-06-18","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2024-06-20","o":2.8,"h":3,"l":2.3,"c":2.3,"v":900},{"d":"2024-06-21","o":3.25,"h":4,"l":3.25,"c":4,"v":1400},{"d":"2024-06-24","o":4,"h":5.5,"l":4,"c":5.37,"v":2200},{"d":"2024-06-25","o":5.6,"h":5.85,"l":5.6,"c":5.85,"v":1100},{"d":"2024-06-26","o":6.7,"h":8.98,"l":6.7,"c":8.97,"v":8500},{"d":"2024-06-27","o":8.97,"h":8.97,"l":5.05,"c":6,"v":5100},{"d":"2024-06-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2024-07-01","o":5.99,"h":5.99,"l":5.99,"c":5.99,"v":400},{"d":"2024-07-02","o":5.99,"h":5.99,"l":5.99,"c":5.99,"v":0},{"d":"2024-07-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":400},{"d":"2024-07-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":300},{"d":"2024-07-08","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2024-07-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":400},{"d":"2024-07-10","o":4.75,"h":5.24,"l":4.75,"c":5.24,"v":600},{"d":"2024-07-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":600},{"d":"2024-07-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2024-07-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2024-07-16","o":4.5,"h":4.5,"l":4,"c":4,"v":500},{"d":"2024-07-17","o":4.25,"h":5.98,"l":4.01,"c":5.9,"v":1600},{"d":"2024-07-18","o":5.89,"h":6,"l":5.49,"c":5.49,"v":1000},{"d":"2024-07-19","o":5.96,"h":5.96,"l":5.75,"c":5.96,"v":1400},{"d":"2024-07-22","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":300},{"d":"2024-07-23","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2024-07-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":300},{"d":"2024-07-25","o":5.25,"h":5.5,"l":4.26,"c":5.5,"v":600},{"d":"2024-07-26","o":5.49,"h":5.49,"l":4.25,"c":4.44,"v":2300},{"d":"2024-07-29","o":4.25,"h":5.25,"l":4.25,"c":5.23,"v":1000},{"d":"2024-07-30","o":5.23,"h":6,"l":5.23,"c":6,"v":1600},{"d":"2024-07-31","o":6,"h":6.5,"l":5.96,"c":6.25,"v":1300},{"d":"2024-08-01","o":5.5,"h":5.5,"l":4,"c":5.15,"v":1000},{"d":"2024-08-02","o":5,"h":5.5,"l":5,"c":5.45,"v":600},{"d":"2024-08-05","o":5.99,"h":5.99,"l":5.89,"c":5.89,"v":400},{"d":"2024-08-06","o":5.5,"h":5.94,"l":4.5,"c":5.94,"v":700},{"d":"2024-08-07","o":4.01,"h":5.92,"l":4.01,"c":5.92,"v":1200},{"d":"2024-08-08","o":5.5,"h":5.5,"l":4.51,"c":5.5,"v":600},{"d":"2024-08-09","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":500},{"d":"2024-08-12","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":300},{"d":"2024-08-13","o":5,"h":5.21,"l":5,"c":5.21,"v":500},{"d":"2024-08-14","o":4.67,"h":5.74,"l":4.56,"c":5.74,"v":1700},{"d":"2024-08-15","o":5.75,"h":6.05,"l":5.75,"c":6.05,"v":1300},{"d":"2024-08-16","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":100},{"d":"2024-08-19","o":4.02,"h":5.96,"l":4.02,"c":5.96,"v":400},{"d":"2024-08-20","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2024-08-21","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2024-08-22","o":5.38,"h":5.89,"l":5.38,"c":5.89,"v":1500},{"d":"2024-08-23","o":5.89,"h":6.22,"l":5.36,"c":6.22,"v":2900},{"d":"2024-08-26","o":6.25,"h":7,"l":5.8,"c":5.89,"v":2700},{"d":"2024-08-27","o":6.25,"h":6.25,"l":5.7,"c":6.25,"v":4000},{"d":"2024-08-28","o":5.76,"h":5.99,"l":5.05,"c":5.68,"v":4000},{"d":"2024-08-29","o":5.5,"h":6.3,"l":5.27,"c":6.3,"v":3400},{"d":"2024-08-30","o":6.5,"h":6.5,"l":5.75,"c":6.21,"v":4500},{"d":"2024-09-03","o":6.25,"h":6.97,"l":6.24,"c":6.97,"v":3400},{"d":"2024-09-04","o":6.9,"h":7.2,"l":5.99,"c":6.94,"v":5600},{"d":"2024-09-05","o":6.75,"h":7.49,"l":6.75,"c":7,"v":2100},{"d":"2024-09-06","o":6.31,"h":6.5,"l":5.99,"c":6.35,"v":3200},{"d":"2024-09-09","o":6,"h":6.75,"l":5.5,"c":6.75,"v":3200},{"d":"2024-09-10","o":5.71,"h":6.45,"l":5.69,"c":6.45,"v":7900},{"d":"2024-09-11","o":6,"h":6.25,"l":5.5,"c":5.6,"v":3400},{"d":"2024-09-12","o":5.6,"h":6.2,"l":5,"c":6.2,"v":3200},{"d":"2024-09-13","o":5.99,"h":6.2,"l":5.04,"c":6.2,"v":2100},{"d":"2024-09-16","o":5.59,"h":6.2,"l":5.4,"c":6.18,"v":3600},{"d":"2024-09-17","o":6.05,"h":6.5,"l":5.9,"c":6.3,"v":3200},{"d":"2024-09-18","o":6.11,"h":6.11,"l":5.25,"c":6,"v":2000},{"d":"2024-09-19","o":6,"h":6.12,"l":5.75,"c":6.1,"v":2100},{"d":"2024-09-20","o":5.75,"h":6.1,"l":5.5,"c":6.1,"v":1900},{"d":"2024-09-23","o":6,"h":6.25,"l":5.86,"c":6.07,"v":2000},{"d":"2024-09-24","o":5.99,"h":6.62,"l":5.72,"c":6.62,"v":2000},{"d":"2024-09-25","o":6,"h":6.3,"l":5.35,"c":6,"v":2300},{"d":"2024-09-26","o":5.8,"h":6,"l":5.8,"c":6,"v":2100},{"d":"2024-09-27","o":5.55,"h":6,"l":5.55,"c":5.95,"v":2800},{"d":"2024-09-30","o":5.92,"h":6,"l":5.06,"c":5.5,"v":1800},{"d":"2024-10-01","o":5.47,"h":5.74,"l":5.47,"c":5.74,"v":1100},{"d":"2024-10-02","o":5.4,"h":5.5,"l":5,"c":5.5,"v":1600},{"d":"2024-10-03","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":2500},{"d":"2024-10-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":300},{"d":"2024-10-07","o":4.99,"h":4.99,"l":4.1,"c":4.99,"v":6500},{"d":"2024-10-08","o":4.98,"h":5,"l":4.85,"c":5,"v":1300},{"d":"2024-10-09","o":4.83,"h":5.7,"l":4.83,"c":5.25,"v":2000},{"d":"2024-10-10","o":5.6,"h":5.6,"l":5.19,"c":5.47,"v":800},{"d":"2024-10-11","o":5.47,"h":5.59,"l":5.45,"c":5.59,"v":1200},{"d":"2024-10-14","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":200},{"d":"2024-10-15","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":100},{"d":"2024-10-16","o":5.13,"h":5.41,"l":5,"c":5.41,"v":1700},{"d":"2024-10-17","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"2024-10-18","o":5.5,"h":5.71,"l":5.26,"c":5.71,"v":900},{"d":"2024-10-21","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":100},{"d":"2024-10-22","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":2200},{"d":"2024-10-23","o":4.92,"h":5.08,"l":4.5,"c":5.08,"v":1200},{"d":"2024-10-24","o":4.4,"h":5.06,"l":4.35,"c":5.02,"v":7100},{"d":"2024-10-25","o":5.07,"h":5.2,"l":4.15,"c":4.91,"v":5700},{"d":"2024-10-28","o":4.9,"h":5.1,"l":4.25,"c":5.01,"v":3100},{"d":"2024-10-29","o":4.95,"h":5.15,"l":4.95,"c":5.11,"v":1700},{"d":"2024-10-30","o":4.99,"h":5.25,"l":4.8,"c":5.24,"v":2200},{"d":"2024-10-31","o":5.12,"h":5.21,"l":5,"c":5.21,"v":2500},{"d":"2024-11-01","o":5.1,"h":5.23,"l":4.75,"c":5.23,"v":1700},{"d":"2024-11-04","o":4.8,"h":5.05,"l":4.6,"c":4.83,"v":3300},{"d":"2024-11-05","o":5.25,"h":5.25,"l":5.03,"c":5.13,"v":800},{"d":"2024-11-06","o":5.1,"h":5.1,"l":5,"c":5.06,"v":2100},{"d":"2024-11-07","o":5.06,"h":5.2,"l":5.02,"c":5.15,"v":2900},{"d":"2024-11-08","o":5.18,"h":5.25,"l":5,"c":5.1,"v":1900},{"d":"2024-11-11","o":5,"h":5.07,"l":4.2,"c":4.98,"v":2900},{"d":"2024-11-12","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"2024-11-13","o":4.9,"h":5,"l":4.9,"c":5,"v":3400},{"d":"2024-11-14","o":5,"h":5.1,"l":4.95,"c":5.01,"v":2600},{"d":"2024-11-15","o":4.74,"h":5.01,"l":4.74,"c":5.01,"v":400},{"d":"2024-11-18","o":4.91,"h":5,"l":4.53,"c":5,"v":4700},{"d":"2024-11-19","o":5.05,"h":5.1,"l":5,"c":5.05,"v":1900},{"d":"2024-11-20","o":4.99,"h":5.2,"l":4.99,"c":5.2,"v":2400},{"d":"2024-11-21","o":5.12,"h":5.16,"l":5,"c":5.05,"v":1700},{"d":"2024-11-22","o":5.1,"h":5.25,"l":5.1,"c":5.18,"v":800},{"d":"2024-11-25","o":5,"h":5.49,"l":5,"c":5.2,"v":1900},{"d":"2024-11-26","o":5.1,"h":5.1,"l":5,"c":5,"v":1400},{"d":"2024-11-27","o":5.1,"h":5.2,"l":5.1,"c":5.2,"v":1300},{"d":"2024-11-29","o":5.15,"h":5.25,"l":5.15,"c":5.25,"v":500},{"d":"2024-12-02","o":5.1,"h":5.4,"l":5.1,"c":5.19,"v":1200},{"d":"2024-12-03","o":5,"h":5.2,"l":4.53,"c":5,"v":2200},{"d":"2024-12-04","o":5.05,"h":5.09,"l":4.56,"c":5.09,"v":2300},{"d":"2024-12-05","o":5.08,"h":5.08,"l":5.07,"c":5.07,"v":1400},{"d":"2024-12-06","o":4.9,"h":5.1,"l":4.53,"c":5.1,"v":3000},{"d":"2024-12-09","o":5.1,"h":5.5,"l":5.1,"c":5.5,"v":2200},{"d":"2024-12-10","o":5.5,"h":5.6,"l":5.48,"c":5.55,"v":1700},{"d":"2024-12-11","o":5.7,"h":6.07,"l":4.78,"c":5.7,"v":5500},{"d":"2024-12-12","o":5.85,"h":6.34,"l":5.4,"c":5.93,"v":6400},{"d":"2024-12-13","o":5.89,"h":5.89,"l":5.38,"c":5.87,"v":3300},{"d":"2024-12-16","o":5.51,"h":5.76,"l":4.95,"c":5.4,"v":8500},{"d":"2024-12-17","o":4.94,"h":5.35,"l":4.94,"c":5.33,"v":1200},{"d":"2024-12-18","o":4.81,"h":5.32,"l":4.81,"c":5.32,"v":800},{"d":"2024-12-19","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":0},{"d":"2024-12-20","o":5.09,"h":5.12,"l":4.26,"c":5.12,"v":13000},{"d":"2024-12-23","o":4.96,"h":4.96,"l":4.53,"c":4.64,"v":2100},{"d":"2024-12-24","o":4.24,"h":4.8,"l":4.18,"c":4.8,"v":2900},{"d":"2024-12-26","o":4.45,"h":4.88,"l":4.01,"c":4.88,"v":6000},{"d":"2024-12-27","o":4.88,"h":4.88,"l":4.21,"c":4.5,"v":2700},{"d":"2024-12-30","o":4.42,"h":4.7,"l":4.1,"c":4.64,"v":8400},{"d":"2024-12-31","o":4.88,"h":4.88,"l":4.87,"c":4.88,"v":700},{"d":"2025-01-02","o":4.52,"h":7.97,"l":4.2,"c":5.94,"v":124100},{"d":"2025-01-03","o":6.2,"h":7.44,"l":4.8,"c":5.59,"v":103300},{"d":"2025-01-06","o":5.01,"h":7.3,"l":4.88,"c":6.55,"v":79300},{"d":"2025-01-07","o":6.59,"h":6.59,"l":5.64,"c":5.85,"v":10900},{"d":"2025-01-08","o":6.15,"h":6.15,"l":5.55,"c":6.03,"v":7100},{"d":"2025-01-10","o":5.82,"h":5.88,"l":4.53,"c":5.47,"v":74200},{"d":"2025-01-13","o":5.97,"h":5.98,"l":4.42,"c":4.55,"v":98900},{"d":"2025-01-14","o":4.85,"h":5.29,"l":4.54,"c":4.67,"v":25600},{"d":"2025-01-15","o":4.85,"h":5.14,"l":4.4,"c":4.5,"v":38600},{"d":"2025-01-16","o":4.63,"h":5.4,"l":4.63,"c":5.1,"v":23800},{"d":"2025-01-17","o":5.25,"h":5.65,"l":4.7,"c":5.65,"v":34500},{"d":"2025-01-21","o":5.85,"h":5.85,"l":5.11,"c":5.57,"v":25400},{"d":"2025-01-22","o":5.7,"h":6.25,"l":5.35,"c":5.74,"v":34800},{"d":"2025-01-23","o":5.84,"h":5.84,"l":5.22,"c":5.67,"v":3200},{"d":"2025-01-24","o":5.47,"h":5.47,"l":4.3,"c":4.31,"v":85900},{"d":"2025-01-27","o":4.53,"h":4.53,"l":4.01,"c":4.37,"v":22900},{"d":"2025-01-28","o":4.06,"h":5.05,"l":4.06,"c":4.26,"v":34700},{"d":"2025-01-29","o":4.09,"h":4.42,"l":4.09,"c":4.19,"v":5200},{"d":"2025-01-30","o":4.2,"h":4.4,"l":4,"c":4.14,"v":5700},{"d":"2025-01-31","o":4.27,"h":4.43,"l":4.06,"c":4.33,"v":19200},{"d":"2025-02-03","o":4.2,"h":4.22,"l":4,"c":4.21,"v":7400},{"d":"2025-02-04","o":4.1,"h":4.25,"l":3.45,"c":3.53,"v":23800},{"d":"2025-02-05","o":3.62,"h":3.73,"l":3.17,"c":3.43,"v":3400},{"d":"2025-02-06","o":3.34,"h":3.48,"l":3.23,"c":3.35,"v":3500},{"d":"2025-02-07","o":3.04,"h":3.24,"l":3,"c":3,"v":8400},{"d":"2025-02-10","o":3,"h":3.28,"l":2.9,"c":3.28,"v":16100},{"d":"2025-02-11","o":3.3,"h":3.57,"l":3.23,"c":3.23,"v":10600},{"d":"2025-02-12","o":3.34,"h":3.44,"l":3.01,"c":3.13,"v":11300},{"d":"2025-02-13","o":3.24,"h":3.29,"l":2.95,"c":2.95,"v":15800},{"d":"2025-02-14","o":3.29,"h":3.33,"l":2.85,"c":2.89,"v":10200},{"d":"2025-02-18","o":2.9,"h":3.19,"l":2.05,"c":2.35,"v":49000},{"d":"2025-02-19","o":2.5,"h":2.53,"l":2.19,"c":2.33,"v":10100},{"d":"2025-02-20","o":2.2,"h":2.79,"l":2.15,"c":2.31,"v":52000},{"d":"2025-02-21","o":2.4,"h":2.5,"l":2.2,"c":2.5,"v":10000},{"d":"2025-02-24","o":2.67,"h":2.67,"l":2.24,"c":2.3,"v":11100},{"d":"2025-02-25","o":2.32,"h":2.32,"l":2.13,"c":2.21,"v":7500},{"d":"2025-02-26","o":2.13,"h":2.27,"l":2,"c":2.22,"v":35400},{"d":"2025-02-27","o":2.13,"h":2.15,"l":2.07,"c":2.12,"v":2200},{"d":"2025-02-28","o":2.1,"h":2.18,"l":2.1,"c":2.11,"v":4600},{"d":"2025-03-03","o":2.13,"h":3.9,"l":2.13,"c":3.29,"v":615600},{"d":"2025-03-04","o":3.29,"h":4.61,"l":2.85,"c":4.61,"v":137800},{"d":"2025-03-05","o":4.45,"h":4.61,"l":3.89,"c":4.03,"v":45200},{"d":"2025-03-06","o":3.87,"h":4,"l":3.62,"c":3.68,"v":23700},{"d":"2025-03-07","o":3.66,"h":3.66,"l":3.36,"c":3.57,"v":5900},{"d":"2025-03-10","o":3.71,"h":4.93,"l":3.53,"c":4.87,"v":58000},{"d":"2025-03-11","o":4.84,"h":5,"l":3.75,"c":4.99,"v":47500},{"d":"2025-03-12","o":5.02,"h":5.69,"l":4.69,"c":5.14,"v":62000},{"d":"2025-03-13","o":5,"h":6.5,"l":4.7,"c":6,"v":72900},{"d":"2025-03-14","o":5.78,"h":5.96,"l":4.8,"c":4.94,"v":66300},{"d":"2025-03-17","o":4.95,"h":6.05,"l":4.95,"c":5.91,"v":77200},{"d":"2025-03-18","o":5.99,"h":6,"l":5.13,"c":5.81,"v":55800},{"d":"2025-03-19","o":5.47,"h":6.15,"l":5,"c":6.09,"v":58800},{"d":"2025-03-20","o":5.94,"h":6.35,"l":5.51,"c":6.01,"v":89500},{"d":"2025-03-21","o":6,"h":6.2,"l":5.5,"c":6.2,"v":537700},{"d":"2025-03-24","o":6.07,"h":6.1,"l":5.55,"c":5.65,"v":49300},{"d":"2025-03-25","o":5.65,"h":5.65,"l":4.36,"c":4.76,"v":39900},{"d":"2025-03-26","o":4.5,"h":4.8,"l":4.3,"c":4.64,"v":45700},{"d":"2025-03-27","o":4.72,"h":4.86,"l":4.01,"c":4.01,"v":35200},{"d":"2025-03-28","o":4.16,"h":4.48,"l":3.9,"c":3.94,"v":26400},{"d":"2025-03-31","o":4,"h":4.46,"l":4,"c":4.03,"v":7800},{"d":"2025-04-01","o":4.03,"h":4.09,"l":3.86,"c":4.04,"v":12700},{"d":"2025-04-02","o":3.82,"h":4.2,"l":3.79,"c":4.19,"v":27300},{"d":"2025-04-03","o":4.27,"h":4.28,"l":3.83,"c":3.99,"v":48700},{"d":"2025-04-04","o":4.12,"h":4.12,"l":3.71,"c":3.79,"v":20400},{"d":"2025-04-07","o":3.73,"h":3.88,"l":3.59,"c":3.84,"v":20500},{"d":"2025-04-08","o":3.79,"h":3.95,"l":3.53,"c":3.64,"v":37800},{"d":"2025-04-09","o":3.54,"h":3.98,"l":3.54,"c":3.85,"v":22500},{"d":"2025-04-10","o":3.95,"h":4.21,"l":3.5,"c":3.88,"v":25600},{"d":"2025-04-11","o":3.95,"h":3.96,"l":3.61,"c":3.96,"v":29600},{"d":"2025-04-14","o":4.07,"h":4.07,"l":3.59,"c":3.67,"v":24700},{"d":"2025-04-15","o":3.77,"h":3.84,"l":3.55,"c":3.66,"v":19500},{"d":"2025-04-16","o":3.78,"h":3.85,"l":3.65,"c":3.8,"v":18700},{"d":"2025-04-17","o":3.91,"h":4,"l":3.6,"c":3.92,"v":29700},{"d":"2025-04-21","o":3.92,"h":4.17,"l":3.65,"c":3.83,"v":49900},{"d":"2025-04-22","o":3.83,"h":4.05,"l":3.66,"c":4.05,"v":36700},{"d":"2025-04-23","o":4.05,"h":4.4,"l":3.87,"c":4.4,"v":37100},{"d":"2025-04-24","o":4.4,"h":4.53,"l":4.05,"c":4.53,"v":34900},{"d":"2025-04-25","o":4.53,"h":4.53,"l":3.85,"c":4.07,"v":60800},{"d":"2025-04-28","o":4.01,"h":4.11,"l":3.5,"c":3.52,"v":42700},{"d":"2025-04-29","o":3.51,"h":3.8,"l":3.26,"c":3.5,"v":20600},{"d":"2025-04-30","o":3.4,"h":3.5,"l":2.67,"c":2.82,"v":48800},{"d":"2025-05-01","o":2.84,"h":3.24,"l":2.8,"c":2.93,"v":27900},{"d":"2025-05-02","o":2.85,"h":3.48,"l":2.85,"c":3.41,"v":32400},{"d":"2025-05-05","o":3.4,"h":3.4,"l":2.97,"c":3.12,"v":49000},{"d":"2025-05-06","o":3.03,"h":3.43,"l":2.87,"c":3.09,"v":47700},{"d":"2025-05-07","o":3.08,"h":3.15,"l":2.96,"c":3.1,"v":53800},{"d":"2025-05-08","o":2.93,"h":3.09,"l":2.89,"c":3,"v":28300},{"d":"2025-05-09","o":2.94,"h":3.22,"l":2.92,"c":2.99,"v":20700},{"d":"2025-05-12","o":2.99,"h":3,"l":2.75,"c":2.98,"v":19600},{"d":"2025-05-13","o":2.98,"h":3.35,"l":2.69,"c":2.74,"v":53200},{"d":"2025-05-14","o":2.73,"h":2.88,"l":2.62,"c":2.64,"v":30000},{"d":"2025-05-15","o":2.57,"h":2.86,"l":2.57,"c":2.65,"v":31400},{"d":"2025-05-16","o":2.58,"h":2.75,"l":2.57,"c":2.6,"v":25800},{"d":"2025-05-19","o":2.52,"h":2.85,"l":2.52,"c":2.65,"v":28000},{"d":"2025-05-20","o":2.61,"h":2.83,"l":2.35,"c":2.54,"v":26000},{"d":"2025-05-21","o":2.52,"h":2.52,"l":2.22,"c":2.3,"v":21200},{"d":"2025-05-22","o":2.21,"h":2.29,"l":1.9,"c":2.1,"v":34300},{"d":"2025-05-23","o":2.04,"h":2.34,"l":2.01,"c":2.34,"v":39200},{"d":"2025-05-27","o":2.43,"h":2.85,"l":2.01,"c":2.34,"v":18100},{"d":"2025-05-28","o":2.5,"h":2.8,"l":2.11,"c":2.67,"v":44600},{"d":"2025-05-29","o":2.67,"h":3.01,"l":2.57,"c":2.77,"v":44700},{"d":"2025-05-30","o":2.74,"h":2.83,"l":2.56,"c":2.69,"v":24800},{"d":"2025-06-02","o":2.67,"h":2.77,"l":2.51,"c":2.51,"v":14900},{"d":"2025-06-03","o":2.12,"h":2.69,"l":2.12,"c":2.52,"v":11700},{"d":"2025-06-04","o":2.39,"h":2.79,"l":2.22,"c":2.42,"v":20900},{"d":"2025-06-05","o":2.4,"h":2.42,"l":2.36,"c":2.37,"v":6200},{"d":"2025-06-06","o":2.5,"h":2.79,"l":2.41,"c":2.41,"v":23800},{"d":"2025-06-09","o":2.44,"h":2.44,"l":2.31,"c":2.4,"v":13500},{"d":"2025-06-10","o":2.36,"h":2.55,"l":2.31,"c":2.49,"v":16600},{"d":"2025-06-11","o":2.34,"h":2.75,"l":2.25,"c":2.34,"v":55900},{"d":"2025-06-12","o":2.35,"h":2.61,"l":2.34,"c":2.49,"v":16100},{"d":"2025-06-13","o":2.42,"h":2.73,"l":2.42,"c":2.44,"v":12500},{"d":"2025-06-16","o":2.25,"h":2.99,"l":2.25,"c":2.73,"v":35200},{"d":"2025-06-17","o":2.81,"h":2.97,"l":2.3,"c":2.62,"v":16300},{"d":"2025-06-18","o":2.74,"h":2.86,"l":2.26,"c":2.64,"v":22100},{"d":"2025-06-20","o":2.64,"h":2.68,"l":2.3,"c":2.45,"v":12900},{"d":"2025-06-23","o":2.55,"h":2.8,"l":2.54,"c":2.67,"v":32600},{"d":"2025-06-24","o":2.67,"h":2.89,"l":2.54,"c":2.54,"v":35200},{"d":"2025-06-25","o":2.66,"h":2.66,"l":2.1,"c":2.22,"v":34300},{"d":"2025-06-26","o":2.38,"h":2.5,"l":2.03,"c":2.09,"v":37700},{"d":"2025-06-27","o":2.04,"h":2.35,"l":1.68,"c":1.78,"v":845600},{"d":"2025-06-30","o":1.84,"h":2.29,"l":1.82,"c":2.03,"v":60300},{"d":"2025-07-01","o":2,"h":2.18,"l":1.88,"c":2.01,"v":32800},{"d":"2025-07-02","o":1.96,"h":2.09,"l":1.96,"c":2.06,"v":29500},{"d":"2025-07-03","o":2.16,"h":2.17,"l":1.93,"c":2.13,"v":24000},{"d":"2025-07-07","o":2.07,"h":2.11,"l":1.9,"c":1.92,"v":40000},{"d":"2025-07-08","o":1.99,"h":2.12,"l":1.99,"c":2.01,"v":15100},{"d":"2025-07-09","o":2.11,"h":2.17,"l":1.97,"c":2.14,"v":33600},{"d":"2025-07-10","o":2.15,"h":2.29,"l":2.11,"c":2.19,"v":40300},{"d":"2025-07-11","o":2.11,"h":2.26,"l":2.11,"c":2.17,"v":18200},{"d":"2025-07-14","o":2.3,"h":2.3,"l":2.11,"c":2.18,"v":27700},{"d":"2025-07-15","o":2.17,"h":2.19,"l":2.06,"c":2.12,"v":20600},{"d":"2025-07-16","o":2.12,"h":2.21,"l":1.98,"c":2.01,"v":22800},{"d":"2025-07-17","o":2.01,"h":2.11,"l":1.93,"c":1.93,"v":19000},{"d":"2025-07-18","o":1.95,"h":2.05,"l":1.79,"c":1.8,"v":29100},{"d":"2025-07-21","o":1.87,"h":1.87,"l":1.73,"c":1.73,"v":43300},{"d":"2025-07-22","o":2.03,"h":2.03,"l":1.76,"c":1.77,"v":19400},{"d":"2025-07-23","o":1.77,"h":1.88,"l":1.77,"c":1.88,"v":25800},{"d":"2025-07-24","o":1.83,"h":1.89,"l":1.77,"c":1.77,"v":13500},{"d":"2025-07-25","o":1.8,"h":1.8,"l":1.73,"c":1.75,"v":8100},{"d":"2025-07-28","o":1.73,"h":1.79,"l":1.65,"c":1.72,"v":24500},{"d":"2025-07-29","o":1.72,"h":1.72,"l":1.6,"c":1.64,"v":20800},{"d":"2025-07-30","o":1.71,"h":1.8,"l":1.62,"c":1.66,"v":26000},{"d":"2025-07-31","o":1.66,"h":1.7,"l":1.52,"c":1.54,"v":33900},{"d":"2025-08-01","o":1.52,"h":1.64,"l":1.45,"c":1.56,"v":28200},{"d":"2025-08-04","o":1.59,"h":1.62,"l":1.54,"c":1.58,"v":12100},{"d":"2025-08-05","o":1.5,"h":1.57,"l":1.5,"c":1.57,"v":8700},{"d":"2025-08-06","o":1.54,"h":1.55,"l":1.47,"c":1.47,"v":11400},{"d":"2025-08-07","o":1.55,"h":1.59,"l":1.5,"c":1.51,"v":17000},{"d":"2025-08-08","o":1.5,"h":1.97,"l":1.5,"c":1.91,"v":89800},{"d":"2025-08-11","o":1.9,"h":2.23,"l":1.75,"c":2.12,"v":63200},{"d":"2025-08-12","o":2.08,"h":2.78,"l":2.08,"c":2.68,"v":47300},{"d":"2025-08-13","o":2.68,"h":3.4,"l":2.67,"c":3.4,"v":68400},{"d":"2025-08-14","o":3.73,"h":4,"l":3.31,"c":3.71,"v":57700},{"d":"2025-08-15","o":3.75,"h":5.25,"l":3.55,"c":5.05,"v":677500},{"d":"2025-08-18","o":4.55,"h":4.97,"l":3.56,"c":3.76,"v":352500},{"d":"2025-08-19","o":3.58,"h":3.75,"l":3,"c":3.32,"v":80300},{"d":"2025-08-20","o":3.33,"h":4.2,"l":3.33,"c":3.99,"v":157800},{"d":"2025-08-21","o":3.86,"h":4.03,"l":3.59,"c":3.96,"v":45700},{"d":"2025-08-22","o":3.87,"h":4.71,"l":3.87,"c":4.71,"v":93800},{"d":"2025-08-25","o":4.72,"h":5,"l":4.54,"c":4.55,"v":90400},{"d":"2025-08-26","o":4.32,"h":4.8,"l":4,"c":4.66,"v":126700},{"d":"2025-08-27","o":4.43,"h":4.75,"l":4.29,"c":4.29,"v":30100},{"d":"2025-08-28","o":4.15,"h":4.15,"l":3.94,"c":3.95,"v":43700},{"d":"2025-08-29","o":3.94,"h":4.18,"l":3.76,"c":3.96,"v":22500},{"d":"2025-09-02","o":3.84,"h":4,"l":3.84,"c":3.9,"v":30100},{"d":"2025-09-03","o":3.86,"h":4.12,"l":3.66,"c":3.67,"v":23200},{"d":"2025-09-04","o":3.81,"h":3.94,"l":3.47,"c":3.54,"v":50100},{"d":"2025-09-05","o":3.51,"h":3.63,"l":3.46,"c":3.6,"v":54900},{"d":"2025-09-08","o":3.65,"h":3.93,"l":3.2,"c":3.24,"v":67400},{"d":"2025-09-09","o":3.48,"h":3.59,"l":3.2,"c":3.31,"v":73500},{"d":"2025-09-10","o":3.25,"h":3.91,"l":3.22,"c":3.91,"v":94800},{"d":"2025-09-11","o":3.75,"h":4.36,"l":3.63,"c":4.3,"v":52200},{"d":"2025-09-12","o":4.2,"h":4.28,"l":3.81,"c":3.96,"v":34200},{"d":"2025-09-15","o":3.96,"h":4.55,"l":3.8,"c":4.13,"v":107100},{"d":"2025-09-16","o":4,"h":4.2,"l":3.45,"c":3.56,"v":40000},{"d":"2025-09-17","o":3.56,"h":3.73,"l":3.39,"c":3.42,"v":38400},{"d":"2025-09-18","o":3.37,"h":3.88,"l":3.37,"c":3.62,"v":46400},{"d":"2025-09-19","o":3.55,"h":4.6,"l":3.44,"c":4.6,"v":219900},{"d":"2025-09-22","o":4.32,"h":5.2,"l":3.97,"c":4.9,"v":147500},{"d":"2025-09-23","o":4.94,"h":5.12,"l":4.55,"c":4.57,"v":71000},{"d":"2025-09-24","o":4.6,"h":4.84,"l":4.09,"c":4.2,"v":47000},{"d":"2025-09-25","o":4.05,"h":4.15,"l":3.6,"c":3.6,"v":47500},{"d":"2025-09-26","o":4.45,"h":4.45,"l":3.45,"c":3.5,"v":44400},{"d":"2025-09-29","o":3.46,"h":3.88,"l":3.02,"c":3.17,"v":56600},{"d":"2025-09-30","o":3.12,"h":3.35,"l":2.91,"c":3.05,"v":41100},{"d":"2025-10-01","o":3.02,"h":3.22,"l":2.89,"c":3,"v":26500},{"d":"2025-10-02","o":3,"h":3.27,"l":2.84,"c":3.27,"v":22300},{"d":"2025-10-03","o":3.27,"h":3.27,"l":3.06,"c":3.1,"v":42000},{"d":"2025-10-06","o":3.17,"h":3.17,"l":2.93,"c":3.03,"v":29800},{"d":"2025-10-07","o":3.13,"h":3.13,"l":2.95,"c":3,"v":30500},{"d":"2025-10-08","o":3.01,"h":3.14,"l":2.94,"c":2.96,"v":33600},{"d":"2025-10-09","o":3.02,"h":3.12,"l":2.94,"c":2.97,"v":22800},{"d":"2025-10-10","o":3.02,"h":3.02,"l":2.85,"c":2.87,"v":19700},{"d":"2025-10-13","o":2.9,"h":2.99,"l":2.86,"c":2.95,"v":16700},{"d":"2025-10-14","o":2.92,"h":3.35,"l":2.92,"c":3.16,"v":31200},{"d":"2025-10-15","o":3,"h":3.15,"l":2.89,"c":3.14,"v":14800},{"d":"2025-10-16","o":3.14,"h":3.14,"l":2.98,"c":3.01,"v":9200},{"d":"2025-10-17","o":2.95,"h":3.14,"l":2.85,"c":3.07,"v":25300},{"d":"2025-10-20","o":3.05,"h":3.1,"l":2.92,"c":2.99,"v":14200},{"d":"2025-10-21","o":2.99,"h":3.09,"l":2.87,"c":2.89,"v":12300},{"d":"2025-10-22","o":3.08,"h":3.11,"l":2.88,"c":2.98,"v":36100},{"d":"2025-10-23","o":2.96,"h":3.1,"l":2.82,"c":2.86,"v":13100},{"d":"2025-10-24","o":3.02,"h":3.02,"l":2.76,"c":2.84,"v":13000},{"d":"2025-10-27","o":2.8,"h":3.05,"l":2.76,"c":2.76,"v":9800},{"d":"2025-10-28","o":2.83,"h":2.91,"l":2.65,"c":2.7,"v":19600},{"d":"2025-10-29","o":2.72,"h":2.83,"l":2.66,"c":2.66,"v":18900},{"d":"2025-10-30","o":2.68,"h":2.75,"l":2.52,"c":2.55,"v":18900},{"d":"2025-10-31","o":2.5,"h":2.87,"l":2.5,"c":2.77,"v":19000},{"d":"2025-11-03","o":2.69,"h":2.77,"l":2.55,"c":2.63,"v":15200},{"d":"2025-11-04","o":2.52,"h":2.67,"l":2.52,"c":2.61,"v":5700},{"d":"2025-11-05","o":2.55,"h":2.74,"l":2.5,"c":2.74,"v":11400},{"d":"2025-11-06","o":2.64,"h":2.64,"l":2.45,"c":2.45,"v":15200},{"d":"2025-11-07","o":2.45,"h":2.61,"l":2.45,"c":2.46,"v":9400},{"d":"2025-11-10","o":2.57,"h":2.6,"l":2.51,"c":2.51,"v":8100},{"d":"2025-11-11","o":2.57,"h":2.58,"l":2.46,"c":2.52,"v":5000},{"d":"2025-11-12","o":2.63,"h":2.71,"l":2.53,"c":2.7,"v":14700},{"d":"2025-11-13","o":2.84,"h":2.91,"l":2.61,"c":2.61,"v":11700},{"d":"2025-11-14","o":2.5,"h":2.97,"l":2.49,"c":2.49,"v":13100},{"d":"2025-11-17","o":2.74,"h":2.74,"l":2.5,"c":2.5,"v":8300},{"d":"2025-11-18","o":2.55,"h":2.66,"l":2.45,"c":2.66,"v":6300},{"d":"2025-11-19","o":2.65,"h":2.7,"l":2.49,"c":2.53,"v":36500},{"d":"2025-11-20","o":2.45,"h":2.53,"l":2.44,"c":2.44,"v":7500},{"d":"2025-11-21","o":2.38,"h":2.55,"l":2.37,"c":2.45,"v":20800},{"d":"2025-11-24","o":2.39,"h":2.55,"l":2.24,"c":2.24,"v":26000},{"d":"2025-11-25","o":2.2,"h":2.38,"l":2.2,"c":2.35,"v":11800},{"d":"2025-11-26","o":2.32,"h":2.41,"l":2.24,"c":2.27,"v":23700},{"d":"2025-11-28","o":2.2,"h":2.27,"l":2.03,"c":2.05,"v":10700},{"d":"2025-12-01","o":2.05,"h":2.07,"l":1.72,"c":1.77,"v":24600},{"d":"2025-12-02","o":1.86,"h":1.86,"l":1.5,"c":1.51,"v":27800},{"d":"2025-12-03","o":1.58,"h":1.9,"l":1.53,"c":1.9,"v":32500},{"d":"2025-12-04","o":1.93,"h":2.28,"l":1.74,"c":2.28,"v":38600},{"d":"2025-12-05","o":2.24,"h":2.24,"l":1.82,"c":1.83,"v":31500},{"d":"2025-12-08","o":1.89,"h":2.17,"l":1.77,"c":1.77,"v":16400},{"d":"2025-12-09","o":1.77,"h":1.84,"l":1.65,"c":1.66,"v":20100},{"d":"2025-12-10","o":1.72,"h":1.87,"l":1.72,"c":1.72,"v":36900},{"d":"2025-12-11","o":1.66,"h":1.86,"l":1.65,"c":1.81,"v":54300},{"d":"2025-12-12","o":1.76,"h":1.76,"l":1.52,"c":1.53,"v":28300},{"d":"2025-12-15","o":1.55,"h":1.55,"l":1.5,"c":1.51,"v":19500},{"d":"2025-12-16","o":1.5,"h":1.59,"l":1.48,"c":1.48,"v":28700},{"d":"2025-12-17","o":1.48,"h":1.54,"l":1.34,"c":1.41,"v":32500},{"d":"2025-12-18","o":1.42,"h":1.42,"l":1.25,"c":1.26,"v":56900},{"d":"2025-12-19","o":1.26,"h":1.35,"l":1.23,"c":1.3,"v":211900},{"d":"2025-12-22","o":1.3,"h":1.3,"l":1.16,"c":1.23,"v":47200},{"d":"2025-12-23","o":1.3,"h":1.3,"l":1.16,"c":1.16,"v":19900},{"d":"2025-12-24","o":1.19,"h":1.3,"l":1.19,"c":1.29,"v":25500},{"d":"2025-12-26","o":1.28,"h":1.44,"l":1.24,"c":1.28,"v":44100},{"d":"2025-12-29","o":1.31,"h":1.35,"l":1.2,"c":1.29,"v":123100},{"d":"2025-12-30","o":1.36,"h":1.42,"l":1.27,"c":1.33,"v":26800},{"d":"2025-12-31","o":1.35,"h":1.35,"l":1.28,"c":1.33,"v":17000},{"d":"2026-01-02","o":1.36,"h":2.36,"l":1.33,"c":2.04,"v":5416800},{"d":"2026-01-05","o":2.21,"h":2.27,"l":1.86,"c":1.9,"v":509000},{"d":"2026-01-06","o":1.94,"h":1.97,"l":1.71,"c":1.9,"v":115500},{"d":"2026-01-07","o":1.84,"h":1.93,"l":1.72,"c":1.82,"v":26800},{"d":"2026-01-08","o":1.82,"h":2.09,"l":1.79,"c":1.85,"v":67700},{"d":"2026-01-09","o":1.83,"h":2.07,"l":1.79,"c":1.93,"v":31400},{"d":"2026-01-12","o":1.88,"h":1.9,"l":1.79,"c":1.88,"v":21000},{"d":"2026-01-13","o":1.81,"h":1.94,"l":1.8,"c":1.91,"v":15100},{"d":"2026-01-14","o":1.99,"h":2,"l":1.86,"c":1.94,"v":30100},{"d":"2026-01-15","o":1.89,"h":2.44,"l":1.86,"c":2.31,"v":112400},{"d":"2026-01-16","o":2.31,"h":2.86,"l":2.19,"c":2.61,"v":122400},{"d":"2026-01-20","o":2.61,"h":2.75,"l":2.36,"c":2.72,"v":86400},{"d":"2026-01-21","o":2.79,"h":3.7,"l":2.75,"c":3.58,"v":213900},{"d":"2026-01-22","o":3.61,"h":3.89,"l":3.49,"c":3.75,"v":70400},{"d":"2026-01-23","o":3.21,"h":4,"l":2.79,"c":3.86,"v":3227400},{"d":"2026-01-26","o":3.84,"h":3.99,"l":3.54,"c":3.93,"v":117500},{"d":"2026-01-27","o":3.91,"h":3.92,"l":3.58,"c":3.66,"v":76500},{"d":"2026-01-28","o":3.69,"h":3.92,"l":3.35,"c":3.48,"v":75600},{"d":"2026-01-29","o":3.41,"h":3.57,"l":3.11,"c":3.39,"v":94400},{"d":"2026-01-30","o":3.31,"h":3.5,"l":3.27,"c":3.46,"v":42600},{"d":"2026-02-02","o":3.37,"h":4.25,"l":3.33,"c":4.09,"v":166600},{"d":"2026-02-03","o":4.17,"h":4.2,"l":3.5,"c":3.62,"v":51000},{"d":"2026-02-04","o":3.62,"h":3.83,"l":3.52,"c":3.8,"v":38800},{"d":"2026-02-05","o":3.8,"h":3.8,"l":3.49,"c":3.55,"v":44700},{"d":"2026-02-06","o":3.52,"h":3.64,"l":3.31,"c":3.45,"v":47400},{"d":"2026-02-09","o":3.36,"h":3.49,"l":3.02,"c":3.21,"v":64800},{"d":"2026-02-10","o":3.1,"h":3.11,"l":2.88,"c":2.89,"v":50200},{"d":"2026-02-11","o":2.91,"h":3.1,"l":2.7,"c":3.04,"v":52800},{"d":"2026-02-12","o":3.02,"h":3.19,"l":2.85,"c":2.97,"v":25300},{"d":"2026-02-13","o":2.92,"h":3.23,"l":2.91,"c":2.96,"v":32400},{"d":"2026-02-17","o":2.86,"h":3.02,"l":2.86,"c":2.96,"v":11100},{"d":"2026-02-18","o":2.88,"h":2.93,"l":2.73,"c":2.76,"v":25600},{"d":"2026-02-19","o":2.68,"h":2.81,"l":2.65,"c":2.75,"v":19300},{"d":"2026-02-20","o":2.66,"h":2.85,"l":2.58,"c":2.76,"v":30000},{"d":"2026-02-23","o":3.04,"h":3.93,"l":2.77,"c":3.07,"v":974100},{"d":"2026-02-24","o":3.27,"h":3.45,"l":3.12,"c":3.22,"v":87500},{"d":"2026-02-25","o":3.25,"h":3.25,"l":2.79,"c":2.93,"v":107800},{"d":"2026-02-26","o":2.93,"h":3.04,"l":2.77,"c":2.97,"v":54700},{"d":"2026-02-27","o":2.87,"h":3.21,"l":2.79,"c":3.15,"v":127200},{"d":"2026-03-02","o":3.09,"h":3.14,"l":2.76,"c":2.99,"v":117800},{"d":"2026-03-03","o":2.87,"h":3.3,"l":2.79,"c":3.17,"v":97800},{"d":"2026-03-04","o":3.17,"h":3.25,"l":3,"c":3,"v":36200},{"d":"2026-03-05","o":3,"h":3.09,"l":2.9,"c":2.92,"v":43200},{"d":"2026-03-06","o":2.85,"h":2.99,"l":2.79,"c":2.89,"v":30800},{"d":"2026-03-09","o":2.88,"h":3.47,"l":2.85,"c":3.37,"v":152300},{"d":"2026-03-10","o":3.26,"h":3.58,"l":3.25,"c":3.46,"v":112200},{"d":"2026-03-11","o":3.38,"h":3.74,"l":3.31,"c":3.67,"v":78200},{"d":"2026-03-12","o":3.63,"h":4.1,"l":3.63,"c":3.98,"v":145700},{"d":"2026-03-13","o":3.86,"h":4.26,"l":3.78,"c":4.18,"v":168600},{"d":"2026-03-16","o":4.1,"h":4.56,"l":4.03,"c":4.24,"v":176300},{"d":"2026-03-17","o":4.14,"h":4.55,"l":4.14,"c":4.28,"v":158100},{"d":"2026-03-18","o":4.07,"h":4.5,"l":4.07,"c":4.5,"v":133600},{"d":"2026-03-19","o":4.46,"h":4.5,"l":4.21,"c":4.38,"v":100400},{"d":"2026-03-20","o":4.35,"h":4.54,"l":4.22,"c":4.45,"v":907000},{"d":"2026-03-23","o":4.32,"h":4.32,"l":3.44,"c":3.72,"v":190800},{"d":"2026-03-24","o":3.68,"h":3.7,"l":3.18,"c":3.45,"v":93700},{"d":"2026-03-25","o":3.45,"h":3.45,"l":3.13,"c":3.19,"v":36200},{"d":"2026-03-26","o":3.26,"h":3.38,"l":3.1,"c":3.35,"v":56600},{"d":"2026-03-27","o":3.14,"h":3.29,"l":3.14,"c":3.2,"v":31200},{"d":"2026-03-30","o":3.15,"h":3.28,"l":2.9,"c":3.05,"v":31100},{"d":"2026-03-31","o":3.07,"h":3.16,"l":2.85,"c":3.03,"v":85351},{"d":"2026-04-01","o":3,"h":3.67,"l":2.98,"c":3.51,"v":60710},{"d":"2026-04-02","o":3.53,"h":3.7,"l":3.37,"c":3.51,"v":26558},{"d":"2026-04-06","o":3.27,"h":3.51,"l":3.14,"c":3.34,"v":36699},{"d":"2026-04-07","o":3.2,"h":3.21,"l":2.97,"c":3.01,"v":25181},{"d":"2026-04-08","o":3.11,"h":3.37,"l":3.11,"c":3.15,"v":22916},{"d":"2026-04-09","o":3.12,"h":3.24,"l":3.11,"c":3.11,"v":14652},{"d":"2026-04-10","o":3.07,"h":3.07,"l":2.77,"c":2.78,"v":21639},{"d":"2026-04-13","o":2.77,"h":2.97,"l":2.75,"c":2.97,"v":34832},{"d":"2026-04-14","o":2.9,"h":2.95,"l":2.15,"c":2.26,"v":181956},{"d":"2026-04-15","o":2.21,"h":2.25,"l":1.86,"c":2.11,"v":178946},{"d":"2026-04-16","o":2.12,"h":2.12,"l":1.96,"c":1.97,"v":58681},{"d":"2026-04-17","o":2.09,"h":2.19,"l":2,"c":2.05,"v":85767},{"d":"2026-04-20","o":2.04,"h":2.11,"l":1.94,"c":2.04,"v":53295},{"d":"2026-04-21","o":1.96,"h":2.16,"l":1.96,"c":2.05,"v":55881},{"d":"2026-04-22","o":2.02,"h":2.32,"l":1.98,"c":1.99,"v":108604},{"d":"2026-04-23","o":2.01,"h":2.07,"l":1.72,"c":1.75,"v":93424},{"d":"2026-04-24","o":1.78,"h":1.82,"l":1.67,"c":1.7,"v":91572},{"d":"2026-04-27","o":1.69,"h":1.77,"l":1.55,"c":1.6,"v":86594},{"d":"2026-04-28","o":1.82,"h":2.35,"l":1.7,"c":2.08,"v":3710448},{"d":"2026-04-29","o":2.14,"h":2.35,"l":1.66,"c":1.76,"v":2017380},{"d":"2026-04-30","o":1.76,"h":1.76,"l":1.42,"c":1.49,"v":553733},{"d":"2026-05-01","o":1.46,"h":1.65,"l":1.38,"c":1.4,"v":471098},{"d":"2026-05-04","o":1.43,"h":1.43,"l":1.25,"c":1.33,"v":313534},{"d":"2026-05-05","o":1.35,"h":1.35,"l":1.21,"c":1.27,"v":253369},{"d":"2026-05-06","o":1.2,"h":1.56,"l":1.18,"c":1.5,"v":6957563},{"d":"2026-05-07","o":1.44,"h":1.52,"l":1.39,"c":1.49,"v":350764},{"d":"2026-05-08","o":1.46,"h":1.53,"l":1.34,"c":1.5,"v":230730},{"d":"2026-05-11","o":1.52,"h":1.7,"l":1.52,"c":1.56,"v":303441},{"d":"2026-05-12","o":1.56,"h":1.73,"l":1.54,"c":1.6,"v":337016},{"d":"2026-05-13","o":1.58,"h":1.59,"l":1.43,"c":1.52,"v":233836},{"d":"2026-05-14","o":1.48,"h":1.59,"l":1.48,"c":1.54,"v":86274},{"d":"2026-05-15","o":1.51,"h":1.55,"l":1.41,"c":1.42,"v":137137},{"d":"2026-05-18","o":1.37,"h":1.46,"l":1.23,"c":1.43,"v":261699},{"d":"2026-05-19","o":1.4,"h":1.41,"l":1.28,"c":1.29,"v":83774}]