[{"d":"2021-06-14","o":74.48,"h":80,"l":74.48,"c":75.92,"v":4325},{"d":"2021-06-15","o":77.2,"h":80,"l":72,"c":72,"v":2538},{"d":"2021-06-16","o":76,"h":76,"l":60,"c":71.6,"v":2938},{"d":"2021-06-17","o":69.72,"h":72,"l":64,"c":72,"v":5738},{"d":"2021-06-18","o":72.8,"h":76.8,"l":70.72,"c":74.4,"v":4088},{"d":"2021-06-21","o":79.76,"h":80,"l":76,"c":76.64,"v":1075},{"d":"2021-06-22","o":78,"h":79.92,"l":74.4,"c":78,"v":2013},{"d":"2021-06-23","o":78.4,"h":96,"l":78.4,"c":85.6,"v":3050},{"d":"2021-06-24","o":89.6,"h":89.6,"l":80,"c":87.4,"v":2488},{"d":"2021-06-25","o":88.8,"h":103.92,"l":83.6,"c":100,"v":5425},{"d":"2021-06-28","o":112,"h":112,"l":96,"c":96,"v":3113},{"d":"2021-06-29","o":96,"h":104,"l":94.08,"c":99.6,"v":2113},{"d":"2021-06-30","o":100,"h":100,"l":94,"c":94,"v":2663},{"d":"2021-07-01","o":95.92,"h":96,"l":80.4,"c":95.92,"v":5275},{"d":"2021-07-02","o":95.92,"h":96,"l":88,"c":92,"v":2625},{"d":"2021-07-06","o":92,"h":96,"l":90,"c":90,"v":2300},{"d":"2021-07-07","o":92.8,"h":92.8,"l":84,"c":88.48,"v":1913},{"d":"2021-07-08","o":89.6,"h":92,"l":88.08,"c":90,"v":1925},{"d":"2021-07-09","o":90.4,"h":94,"l":85.2,"c":88.24,"v":3125},{"d":"2021-07-12","o":86,"h":90,"l":86,"c":90,"v":1513},{"d":"2021-07-13","o":90,"h":92,"l":76.4,"c":89.6,"v":1825},{"d":"2021-07-14","o":88,"h":88,"l":67.2,"c":85.2,"v":1338},{"d":"2021-07-15","o":82.4,"h":83.84,"l":64,"c":79.2,"v":4025},{"d":"2021-07-16","o":77.2,"h":78,"l":74.08,"c":77.2,"v":1563},{"d":"2021-07-19","o":79.84,"h":84.72,"l":73.28,"c":78.14,"v":1050},{"d":"2021-07-20","o":78,"h":79.92,"l":78,"c":79.2,"v":1350},{"d":"2021-07-21","o":79.6,"h":80,"l":79.52,"c":80,"v":1725},{"d":"2021-07-22","o":79.44,"h":80,"l":79.44,"c":80,"v":1200},{"d":"2021-07-23","o":80,"h":81.92,"l":80,"c":81.36,"v":163},{"d":"2021-07-26","o":81.44,"h":81.6,"l":80.08,"c":80.08,"v":1125},{"d":"2021-07-27","o":80,"h":80.8,"l":79.31,"c":80.4,"v":225},{"d":"2021-07-28","o":80,"h":80.4,"l":79.2,"c":79.2,"v":950},{"d":"2021-07-29","o":79.92,"h":80,"l":77.68,"c":78.8,"v":713},{"d":"2021-07-30","o":77.92,"h":79.6,"l":77.6,"c":78.8,"v":363},{"d":"2021-08-02","o":80,"h":80,"l":73.28,"c":76.24,"v":725},{"d":"2021-08-03","o":76.24,"h":77.2,"l":72.08,"c":77.04,"v":1325},{"d":"2021-08-04","o":72.08,"h":77.84,"l":72.08,"c":76,"v":913},{"d":"2021-08-05","o":75.2,"h":79.92,"l":74.08,"c":78,"v":1863},{"d":"2021-08-06","o":79.36,"h":79.84,"l":74.08,"c":74.08,"v":1288},{"d":"2021-08-09","o":74.4,"h":77.2,"l":73.6,"c":76.4,"v":1875},{"d":"2021-08-10","o":77.2,"h":83.12,"l":77.2,"c":81.2,"v":1250},{"d":"2021-08-11","o":81.2,"h":86,"l":78.8,"c":78.8,"v":1888},{"d":"2021-08-12","o":80.88,"h":85.6,"l":78.08,"c":85.6,"v":1763},{"d":"2021-08-13","o":85.52,"h":86,"l":80.48,"c":81.92,"v":1500},{"d":"2021-08-16","o":84,"h":84,"l":72,"c":77.12,"v":10988},{"d":"2021-08-17","o":72.88,"h":74.72,"l":70.8,"c":72,"v":6125},{"d":"2021-08-18","o":72,"h":72,"l":60.16,"c":66.48,"v":13300},{"d":"2021-08-19","o":71.2,"h":71.52,"l":52.24,"c":54.48,"v":18138},{"d":"2021-08-20","o":56,"h":78.56,"l":56,"c":69.2,"v":10675},{"d":"2021-08-23","o":71.44,"h":71.44,"l":59.16,"c":63.84,"v":5913},{"d":"2021-08-24","o":58,"h":62.64,"l":52.8,"c":59.2,"v":32963},{"d":"2021-08-25","o":59.2,"h":65.81,"l":59.2,"c":59.92,"v":15850},{"d":"2021-08-26","o":60.96,"h":70.4,"l":60,"c":70,"v":14000},{"d":"2021-08-27","o":70.64,"h":77.03,"l":68.18,"c":76,"v":16838},{"d":"2021-08-30","o":76.08,"h":81.4,"l":70.24,"c":74.4,"v":22325},{"d":"2021-08-31","o":73.04,"h":79.36,"l":73.04,"c":76.72,"v":13963},{"d":"2021-09-01","o":78.4,"h":92.56,"l":75.2,"c":89.44,"v":29213},{"d":"2021-09-02","o":93.52,"h":112,"l":92,"c":101.6,"v":36838},{"d":"2021-09-03","o":96.56,"h":99.92,"l":88.08,"c":93.52,"v":23825},{"d":"2021-09-07","o":88.56,"h":90,"l":77.68,"c":78.48,"v":14150},{"d":"2021-09-08","o":78.4,"h":87.92,"l":78.4,"c":86.8,"v":4913},{"d":"2021-09-09","o":90,"h":90.72,"l":86.8,"c":89.04,"v":8363},{"d":"2021-09-10","o":91.12,"h":99.92,"l":89.2,"c":97.6,"v":15125},{"d":"2021-09-13","o":96.24,"h":98,"l":92.16,"c":93.44,"v":7725},{"d":"2021-09-14","o":94.72,"h":96,"l":91.6,"c":94,"v":7050},{"d":"2021-09-15","o":94.53,"h":98.8,"l":93.6,"c":96.64,"v":15038},{"d":"2021-09-16","o":94.32,"h":101.65,"l":92,"c":97.6,"v":16600},{"d":"2021-09-17","o":96.16,"h":108,"l":96.16,"c":106.72,"v":89863},{"d":"2021-09-20","o":105.28,"h":105.28,"l":95.6,"c":98.08,"v":11100},{"d":"2021-09-21","o":98.08,"h":107.19,"l":98.08,"c":104.72,"v":10425},{"d":"2021-09-22","o":107.12,"h":107.2,"l":102.9,"c":104.8,"v":4350},{"d":"2021-09-23","o":105.68,"h":105.68,"l":102.8,"c":103.24,"v":6900},{"d":"2021-09-24","o":102.56,"h":104.16,"l":97.1,"c":103.6,"v":4100},{"d":"2021-09-27","o":102.8,"h":102.8,"l":100.4,"c":100.72,"v":4813},{"d":"2021-09-28","o":102.24,"h":102.24,"l":96.72,"c":101.92,"v":4025},{"d":"2021-09-29","o":102,"h":102,"l":92.88,"c":98.8,"v":9175},{"d":"2021-09-30","o":98.88,"h":98.88,"l":88.64,"c":89.52,"v":6700},{"d":"2021-10-01","o":89.36,"h":96,"l":89.36,"c":94,"v":1463},{"d":"2021-10-04","o":93.92,"h":96.16,"l":90.48,"c":94.48,"v":1025},{"d":"2021-10-05","o":95.04,"h":95.76,"l":89.04,"c":92,"v":3938},{"d":"2021-10-06","o":88.88,"h":97.12,"l":88.88,"c":94.24,"v":3813},{"d":"2021-10-07","o":94.24,"h":94.24,"l":90,"c":92.24,"v":2163},{"d":"2021-10-08","o":89.68,"h":93.44,"l":89.68,"c":92,"v":1600},{"d":"2021-10-11","o":92.88,"h":95.28,"l":91.76,"c":95.28,"v":900},{"d":"2021-10-12","o":92.64,"h":96,"l":92,"c":96,"v":2800},{"d":"2021-10-13","o":94.64,"h":99.96,"l":94.64,"c":98.4,"v":3250},{"d":"2021-10-14","o":96.8,"h":99.2,"l":96,"c":99.2,"v":1375},{"d":"2021-10-15","o":97.84,"h":99.2,"l":92.54,"c":96.48,"v":1050},{"d":"2021-10-18","o":95.6,"h":99.6,"l":94.4,"c":99.6,"v":2050},{"d":"2021-10-19","o":99.52,"h":102.64,"l":96.03,"c":102.64,"v":5975},{"d":"2021-10-20","o":101.84,"h":104,"l":100.72,"c":103.2,"v":5513},{"d":"2021-10-21","o":103.11,"h":103.6,"l":101.92,"c":102,"v":10088},{"d":"2021-10-22","o":102,"h":104,"l":96.62,"c":101.76,"v":7175},{"d":"2021-10-25","o":99.84,"h":104.16,"l":99.84,"c":103.44,"v":5750},{"d":"2021-10-26","o":103.44,"h":105.04,"l":100.72,"c":104.32,"v":2725},{"d":"2021-10-27","o":104.96,"h":106,"l":103.92,"c":106,"v":3113},{"d":"2021-10-28","o":106,"h":108,"l":106,"c":108,"v":5125},{"d":"2021-10-29","o":108,"h":119.2,"l":108,"c":119.2,"v":14325},{"d":"2021-11-01","o":121.28,"h":122.16,"l":116,"c":121.68,"v":16125},{"d":"2021-11-02","o":122.48,"h":124.64,"l":117.6,"c":122.88,"v":9388},{"d":"2021-11-03","o":123.2,"h":130.8,"l":123.04,"c":129.04,"v":19825},{"d":"2021-11-04","o":130,"h":142.32,"l":129.28,"c":141.44,"v":18838},{"d":"2021-11-05","o":144.8,"h":149.1,"l":131.45,"c":138.64,"v":14888},{"d":"2021-11-08","o":138.64,"h":138.64,"l":126.08,"c":138.56,"v":14700},{"d":"2021-11-09","o":136.32,"h":137.24,"l":129.01,"c":136.32,"v":9375},{"d":"2021-11-10","o":133.68,"h":140.08,"l":130.8,"c":138.72,"v":3788},{"d":"2021-11-11","o":137.6,"h":141.04,"l":135.2,"c":138.56,"v":6813},{"d":"2021-11-12","o":140,"h":140,"l":131.92,"c":134,"v":15950},{"d":"2021-11-15","o":132,"h":134.72,"l":120.8,"c":127.76,"v":14325},{"d":"2021-11-16","o":124,"h":129.42,"l":122,"c":127.76,"v":7975},{"d":"2021-11-17","o":126.96,"h":130.4,"l":124.72,"c":128.4,"v":12750},{"d":"2021-11-18","o":126.64,"h":130.8,"l":123.96,"c":126.96,"v":11225},{"d":"2021-11-19","o":125.44,"h":130.46,"l":125.44,"c":127.6,"v":12250},{"d":"2021-11-22","o":125.44,"h":128.48,"l":121.6,"c":126.96,"v":9113},{"d":"2021-11-23","o":125.76,"h":129.92,"l":121.68,"c":124.24,"v":13800},{"d":"2021-11-24","o":121.84,"h":124.16,"l":118,"c":122.32,"v":21250},{"d":"2021-11-26","o":119.52,"h":121.92,"l":117.52,"c":119.44,"v":4800},{"d":"2021-11-29","o":119.52,"h":121.6,"l":116,"c":120.08,"v":12138},{"d":"2021-11-30","o":119.6,"h":120.96,"l":116.16,"c":118.32,"v":8588},{"d":"2021-12-01","o":120,"h":120.88,"l":116.56,"c":118,"v":8550},{"d":"2021-12-02","o":117.52,"h":117.6,"l":108.62,"c":113.84,"v":26700},{"d":"2021-12-03","o":113.36,"h":113.36,"l":102.72,"c":107.68,"v":18913},{"d":"2021-12-06","o":107.6,"h":117.4,"l":104.32,"c":113.76,"v":24100},{"d":"2021-12-07","o":114.88,"h":124.36,"l":114.88,"c":121.36,"v":17663},{"d":"2021-12-08","o":122.32,"h":125.84,"l":117.92,"c":125.68,"v":17125},{"d":"2021-12-09","o":126.08,"h":137.6,"l":126.08,"c":128.4,"v":26663},{"d":"2021-12-10","o":129.6,"h":134.08,"l":127.28,"c":129.28,"v":13525},{"d":"2021-12-13","o":128.03,"h":135.12,"l":122,"c":125.04,"v":25838},{"d":"2021-12-14","o":123.12,"h":127.84,"l":116.24,"c":118.8,"v":32650},{"d":"2021-12-15","o":115.04,"h":130,"l":112.24,"c":116.72,"v":54413},{"d":"2021-12-16","o":110.16,"h":120.17,"l":101.44,"c":105.04,"v":150500},{"d":"2021-12-17","o":103.68,"h":141.1,"l":101.65,"c":133.76,"v":417650},{"d":"2021-12-20","o":122.4,"h":122.96,"l":110.08,"c":119.36,"v":68188},{"d":"2021-12-21","o":119.92,"h":129.68,"l":113.92,"c":124.16,"v":53538},{"d":"2021-12-22","o":127.12,"h":133.84,"l":119.68,"c":133.76,"v":31013},{"d":"2021-12-23","o":134,"h":137.16,"l":131.39,"c":133.36,"v":27113},{"d":"2021-12-27","o":135.92,"h":136.64,"l":131.12,"c":133.36,"v":13163},{"d":"2021-12-28","o":131.12,"h":131.6,"l":124.16,"c":125.44,"v":10350},{"d":"2021-12-29","o":127.04,"h":127.04,"l":118,"c":121.28,"v":18875},{"d":"2021-12-30","o":120.16,"h":122,"l":115.2,"c":115.2,"v":13250},{"d":"2021-12-31","o":116,"h":121.6,"l":110.96,"c":112.24,"v":20113},{"d":"2022-01-03","o":113.52,"h":116.5,"l":108.8,"c":114.64,"v":15713},{"d":"2022-01-04","o":114.08,"h":118.66,"l":104.57,"c":110.16,"v":15000},{"d":"2022-01-05","o":109.12,"h":110.08,"l":104.8,"c":106.64,"v":18638},{"d":"2022-01-06","o":106.72,"h":108.96,"l":97.68,"c":98.56,"v":22000},{"d":"2022-01-07","o":97.84,"h":98.8,"l":93.84,"c":95.52,"v":8450},{"d":"2022-01-10","o":93.28,"h":94.4,"l":87.12,"c":91.12,"v":17663},{"d":"2022-01-11","o":93.92,"h":95.76,"l":88.48,"c":90.32,"v":15513},{"d":"2022-01-12","o":90.8,"h":92.08,"l":84,"c":84.8,"v":21688},{"d":"2022-01-13","o":84.72,"h":87.52,"l":81.45,"c":83.68,"v":12850},{"d":"2022-01-14","o":84.72,"h":87.3,"l":74,"c":77.68,"v":31850},{"d":"2022-01-18","o":75.12,"h":75.12,"l":64.16,"c":65.76,"v":29463},{"d":"2022-01-19","o":64.4,"h":65.2,"l":59.04,"c":59.28,"v":28625},{"d":"2022-01-20","o":60.88,"h":69.6,"l":58.64,"c":59.2,"v":29175},{"d":"2022-01-21","o":56.96,"h":60,"l":54.32,"c":58.24,"v":16338},{"d":"2022-01-24","o":55.52,"h":55.52,"l":50.2,"c":54.88,"v":13263},{"d":"2022-01-25","o":52.56,"h":54.24,"l":49.6,"c":51.12,"v":13688},{"d":"2022-01-26","o":51.52,"h":57.24,"l":51.2,"c":53.28,"v":14088},{"d":"2022-01-27","o":53.36,"h":63.36,"l":49.6,"c":50.48,"v":23650},{"d":"2022-01-28","o":50.56,"h":52.64,"l":47.21,"c":52.64,"v":11388},{"d":"2022-01-31","o":52,"h":56.32,"l":50.17,"c":55.52,"v":13613},{"d":"2022-02-01","o":55.76,"h":58.88,"l":53.28,"c":56.8,"v":7763},{"d":"2022-02-02","o":58,"h":60.56,"l":52.72,"c":53.76,"v":7750},{"d":"2022-02-03","o":50.96,"h":50.96,"l":46.8,"c":48,"v":8088},{"d":"2022-02-04","o":47.6,"h":53.12,"l":47.19,"c":53.12,"v":12675},{"d":"2022-02-07","o":53.36,"h":63.44,"l":52,"c":56,"v":36750},{"d":"2022-02-08","o":53.52,"h":57.76,"l":52,"c":57.28,"v":36038},{"d":"2022-02-09","o":57.84,"h":60.96,"l":52.48,"c":54.32,"v":16950},{"d":"2022-02-10","o":52.64,"h":53.3,"l":48.16,"c":50,"v":22388},{"d":"2022-02-11","o":50,"h":53.6,"l":48.64,"c":50.24,"v":9588},{"d":"2022-02-14","o":49.44,"h":50.32,"l":45.28,"c":47.36,"v":23038},{"d":"2022-02-15","o":49.44,"h":54.64,"l":48.24,"c":48.72,"v":39338},{"d":"2022-02-16","o":48.8,"h":48.8,"l":44.96,"c":46.96,"v":19238},{"d":"2022-02-17","o":45.2,"h":46.32,"l":41.68,"c":43.6,"v":18550},{"d":"2022-02-18","o":43.28,"h":47.68,"l":42.96,"c":44.64,"v":7675},{"d":"2022-02-22","o":43.44,"h":44.48,"l":41.13,"c":42.88,"v":14275},{"d":"2022-02-23","o":44.66,"h":44.66,"l":39.12,"c":39.68,"v":12175},{"d":"2022-02-24","o":37.52,"h":43.48,"l":35.12,"c":41.76,"v":19913},{"d":"2022-02-25","o":42,"h":46.24,"l":39.15,"c":39.36,"v":4400},{"d":"2022-02-28","o":39.2,"h":40.72,"l":39.04,"c":39.6,"v":3700},{"d":"2022-03-01","o":39.52,"h":42.64,"l":37.52,"c":38.56,"v":10338},{"d":"2022-03-02","o":39.68,"h":39.68,"l":36.08,"c":36.32,"v":14688},{"d":"2022-03-03","o":36.4,"h":36.48,"l":32.96,"c":35.76,"v":23125},{"d":"2022-03-04","o":34.96,"h":34.96,"l":32.08,"c":32.48,"v":17450},{"d":"2022-03-07","o":32.8,"h":32.88,"l":27.6,"c":29.2,"v":20613},{"d":"2022-03-08","o":29.12,"h":31.6,"l":27.12,"c":29.84,"v":19663},{"d":"2022-03-09","o":30.8,"h":32.4,"l":28.56,"c":30.32,"v":21338},{"d":"2022-03-10","o":30.4,"h":31.84,"l":26,"c":28.64,"v":20550},{"d":"2022-03-11","o":28.72,"h":35.68,"l":27.6,"c":30,"v":33438},{"d":"2022-03-14","o":29.76,"h":32.08,"l":24.24,"c":24.96,"v":28275},{"d":"2022-03-15","o":25.92,"h":29.52,"l":22.88,"c":24.72,"v":18738},{"d":"2022-03-16","o":25.44,"h":25.44,"l":22.08,"c":22.96,"v":29450},{"d":"2022-03-17","o":22.96,"h":25.36,"l":22.56,"c":22.64,"v":100738},{"d":"2022-03-18","o":24,"h":26.4,"l":22.48,"c":24.24,"v":299738},{"d":"2022-03-21","o":24.72,"h":40.43,"l":24.72,"c":37.36,"v":397200},{"d":"2022-03-22","o":37.36,"h":37.36,"l":32.4,"c":36.88,"v":69988},{"d":"2022-03-23","o":36.8,"h":47.2,"l":35.21,"c":39.76,"v":72088},{"d":"2022-03-24","o":38.88,"h":39.92,"l":35.37,"c":37.28,"v":33725},{"d":"2022-03-25","o":36.56,"h":37.12,"l":31.87,"c":33.84,"v":16525},{"d":"2022-03-28","o":34.8,"h":34.8,"l":31.92,"c":32.56,"v":14600},{"d":"2022-03-29","o":33.36,"h":34,"l":31.92,"c":32.08,"v":12900},{"d":"2022-03-30","o":32.08,"h":32.63,"l":31.04,"c":32.16,"v":9700},{"d":"2022-03-31","o":32.16,"h":32.68,"l":30.88,"c":31.36,"v":12113},{"d":"2022-04-01","o":31.6,"h":37.12,"l":30.96,"c":36.4,"v":27000},{"d":"2022-04-04","o":36.72,"h":39.77,"l":32,"c":32.32,"v":17600},{"d":"2022-04-05","o":31.92,"h":33.6,"l":31.6,"c":32,"v":10100},{"d":"2022-04-06","o":32.8,"h":33.52,"l":29.12,"c":29.44,"v":13575},{"d":"2022-04-07","o":29.04,"h":31.08,"l":28.16,"c":29.84,"v":10825},{"d":"2022-04-08","o":29.84,"h":31.36,"l":25.36,"c":25.92,"v":10338},{"d":"2022-04-11","o":25.84,"h":27.84,"l":24.49,"c":26.48,"v":12300},{"d":"2022-04-12","o":27.2,"h":27.95,"l":25.68,"c":26.4,"v":6513},{"d":"2022-04-13","o":26.08,"h":28.56,"l":25.36,"c":26.8,"v":5488},{"d":"2022-04-14","o":27.68,"h":28.64,"l":25.68,"c":26.4,"v":11650},{"d":"2022-04-18","o":26.24,"h":29.7,"l":24.56,"c":25.04,"v":14825},{"d":"2022-04-19","o":28.4,"h":28.4,"l":25.68,"c":26.8,"v":5088},{"d":"2022-04-20","o":27.6,"h":31.28,"l":26.08,"c":28.48,"v":6150},{"d":"2022-04-21","o":28.16,"h":28.8,"l":27.2,"c":28.08,"v":6275},{"d":"2022-04-22","o":27.76,"h":29.2,"l":27.2,"c":27.84,"v":6188},{"d":"2022-04-25","o":26.08,"h":28.56,"l":25.6,"c":26.6,"v":11950},{"d":"2022-04-26","o":27.76,"h":27.76,"l":24.88,"c":24.88,"v":10400},{"d":"2022-04-27","o":26,"h":26.4,"l":24.16,"c":26.08,"v":6288},{"d":"2022-04-28","o":26.08,"h":27.84,"l":25.04,"c":27.2,"v":7913},{"d":"2022-04-29","o":26.08,"h":26.8,"l":24.32,"c":25.12,"v":12650},{"d":"2022-05-02","o":24.64,"h":27.36,"l":24.64,"c":25.84,"v":8325},{"d":"2022-05-03","o":26.24,"h":27.04,"l":25.2,"c":26.64,"v":9763},{"d":"2022-05-04","o":26.64,"h":28,"l":25.72,"c":27.84,"v":7013},{"d":"2022-05-05","o":28,"h":28,"l":25.6,"c":26.8,"v":4025},{"d":"2022-05-06","o":26.72,"h":27.6,"l":25.44,"c":26.72,"v":6425},{"d":"2022-05-09","o":26.8,"h":28,"l":25.12,"c":26.8,"v":9875},{"d":"2022-05-10","o":26.72,"h":27.6,"l":25.28,"c":26.88,"v":6688},{"d":"2022-05-11","o":26.56,"h":27.52,"l":24.88,"c":25.76,"v":9750},{"d":"2022-05-12","o":26.32,"h":26.96,"l":22.88,"c":24,"v":2150},{"d":"2022-05-13","o":23.2,"h":26.24,"l":22.8,"c":24.08,"v":5775},{"d":"2022-05-16","o":24.96,"h":25.6,"l":23.04,"c":23.36,"v":12113},{"d":"2022-05-17","o":24.64,"h":26.64,"l":22.8,"c":24,"v":21675},{"d":"2022-05-18","o":23.2,"h":24.32,"l":23.2,"c":23.52,"v":4325},{"d":"2022-05-19","o":23.2,"h":24.32,"l":22.68,"c":24.32,"v":1375},{"d":"2022-05-20","o":24.32,"h":25.6,"l":23.6,"c":23.68,"v":9738},{"d":"2022-05-23","o":24.8,"h":25.2,"l":21.92,"c":23.52,"v":6413},{"d":"2022-05-24","o":23.84,"h":23.84,"l":22.88,"c":23.52,"v":1988},{"d":"2022-05-25","o":23.52,"h":24.48,"l":22.88,"c":23.92,"v":8738},{"d":"2022-05-26","o":23.6,"h":24.16,"l":22.8,"c":22.96,"v":6150},{"d":"2022-05-27","o":23.12,"h":24.31,"l":22.88,"c":24,"v":5250},{"d":"2022-05-31","o":24.16,"h":24.28,"l":23.28,"c":23.92,"v":6113},{"d":"2022-06-01","o":23.6,"h":23.92,"l":22.96,"c":23.44,"v":5000},{"d":"2022-06-02","o":23.04,"h":24,"l":22.4,"c":23.84,"v":2750},{"d":"2022-06-03","o":23.28,"h":24,"l":23.2,"c":23.6,"v":1425},{"d":"2022-06-06","o":23.92,"h":24,"l":23.2,"c":23.76,"v":6663},{"d":"2022-06-07","o":23.6,"h":24,"l":22.48,"c":22.8,"v":5175},{"d":"2022-06-08","o":23.12,"h":25.84,"l":22.56,"c":25.6,"v":4513},{"d":"2022-06-09","o":25.12,"h":26.72,"l":24.88,"c":26.16,"v":4775},{"d":"2022-06-10","o":26.16,"h":28.56,"l":25.51,"c":27.76,"v":4500},{"d":"2022-06-13","o":26.88,"h":28.08,"l":25.38,"c":26.16,"v":14088},{"d":"2022-06-14","o":26.24,"h":28,"l":25.6,"c":27.04,"v":8188},{"d":"2022-06-15","o":28.16,"h":28.32,"l":24.16,"c":24.16,"v":7988},{"d":"2022-06-16","o":24.72,"h":25.89,"l":23.28,"c":23.92,"v":4575},{"d":"2022-06-17","o":23.2,"h":25.6,"l":20.4,"c":21.2,"v":15838},{"d":"2022-06-21","o":20.88,"h":21.45,"l":18.16,"c":19.28,"v":8113},{"d":"2022-06-22","o":18.72,"h":19.26,"l":17.52,"c":17.52,"v":2413},{"d":"2022-06-23","o":18.32,"h":19.74,"l":14.72,"c":15.2,"v":11975},{"d":"2022-06-24","o":15.12,"h":16.24,"l":14.24,"c":16,"v":24925},{"d":"2022-06-27","o":16.16,"h":16.22,"l":15.28,"c":15.6,"v":3063},{"d":"2022-06-28","o":15.6,"h":15.6,"l":13.72,"c":14.08,"v":7263},{"d":"2022-06-29","o":14.08,"h":14.08,"l":11.6,"c":12,"v":19888},{"d":"2022-06-30","o":11.92,"h":15.68,"l":11.92,"c":15.52,"v":17238},{"d":"2022-07-01","o":15.52,"h":15.52,"l":14.08,"c":15.12,"v":6000},{"d":"2022-07-05","o":14.64,"h":16.08,"l":13.04,"c":15.84,"v":2063},{"d":"2022-07-06","o":14.88,"h":16.96,"l":13.76,"c":16.48,"v":5475},{"d":"2022-07-07","o":17.12,"h":19.12,"l":17.12,"c":19.12,"v":3825},{"d":"2022-07-08","o":18.56,"h":21.28,"l":17.6,"c":21.12,"v":6375},{"d":"2022-07-11","o":22.88,"h":24.96,"l":21.44,"c":23.36,"v":10613},{"d":"2022-07-12","o":23.52,"h":24.64,"l":23.04,"c":23.68,"v":10413},{"d":"2022-07-13","o":23.12,"h":24.4,"l":21.52,"c":24.32,"v":5963},{"d":"2022-07-14","o":23.68,"h":25.6,"l":22.4,"c":24.72,"v":6525},{"d":"2022-07-15","o":24.56,"h":25.12,"l":24,"c":24.72,"v":6838},{"d":"2022-07-18","o":24.72,"h":24.8,"l":22.72,"c":23.8,"v":20963},{"d":"2022-07-19","o":23.92,"h":24.72,"l":23.68,"c":24.24,"v":6075},{"d":"2022-07-20","o":24.24,"h":25.2,"l":24,"c":24.56,"v":4275},{"d":"2022-07-21","o":24.88,"h":25.6,"l":24.32,"c":25.52,"v":1363},{"d":"2022-07-22","o":25.12,"h":26.16,"l":24.24,"c":26,"v":2775},{"d":"2022-07-25","o":26.16,"h":26.16,"l":22.82,"c":23.76,"v":8600},{"d":"2022-07-26","o":23.92,"h":24.48,"l":22.88,"c":23.84,"v":7288},{"d":"2022-07-27","o":24,"h":25.2,"l":23.12,"c":23.12,"v":8625},{"d":"2022-07-28","o":23.92,"h":26,"l":20.8,"c":24.96,"v":12425},{"d":"2022-07-29","o":24.32,"h":25.28,"l":23.86,"c":25.04,"v":1363},{"d":"2022-08-01","o":24.56,"h":25.36,"l":23.92,"c":24.16,"v":1888},{"d":"2022-08-02","o":24.64,"h":25.6,"l":23.76,"c":23.84,"v":3375},{"d":"2022-08-03","o":24.08,"h":25.44,"l":23.68,"c":23.76,"v":11588},{"d":"2022-08-04","o":22.56,"h":25.12,"l":22,"c":25.04,"v":10175},{"d":"2022-08-05","o":24,"h":25.6,"l":24,"c":24.64,"v":8575},{"d":"2022-08-08","o":22.88,"h":25.04,"l":22.4,"c":23.76,"v":7063},{"d":"2022-08-09","o":22.56,"h":25.2,"l":21.92,"c":24.48,"v":5263},{"d":"2022-08-10","o":24.56,"h":25.6,"l":22.8,"c":22.96,"v":4638},{"d":"2022-08-11","o":23.36,"h":24.28,"l":22.05,"c":22.64,"v":3013},{"d":"2022-08-12","o":22.96,"h":24.32,"l":20.08,"c":20.08,"v":9988},{"d":"2022-08-15","o":19.44,"h":20.88,"l":19.44,"c":20.88,"v":7738},{"d":"2022-08-16","o":21.76,"h":21.84,"l":20.8,"c":20.96,"v":6038},{"d":"2022-08-17","o":21.12,"h":22.4,"l":20.72,"c":20.96,"v":4050},{"d":"2022-08-18","o":21.2,"h":21.44,"l":20.16,"c":21.12,"v":1750},{"d":"2022-08-19","o":21.6,"h":21.6,"l":20.64,"c":21.52,"v":1875},{"d":"2022-08-22","o":21.04,"h":21.92,"l":20.4,"c":20.72,"v":2350},{"d":"2022-08-23","o":21.2,"h":21.7,"l":20.56,"c":21.36,"v":1850},{"d":"2022-08-24","o":20.8,"h":22,"l":19.88,"c":21.92,"v":2138},{"d":"2022-08-25","o":21.52,"h":22.96,"l":21.44,"c":22.96,"v":6200},{"d":"2022-08-26","o":23.4,"h":24.16,"l":22.48,"c":23.68,"v":5300},{"d":"2022-08-29","o":24.56,"h":24.88,"l":22.56,"c":22.56,"v":2938},{"d":"2022-08-30","o":23.92,"h":23.92,"l":20.48,"c":20.48,"v":6600},{"d":"2022-08-31","o":21.52,"h":21.68,"l":19.2,"c":20,"v":4238},{"d":"2022-09-01","o":19.28,"h":20.08,"l":17.92,"c":19.2,"v":6538},{"d":"2022-09-02","o":21.44,"h":22.56,"l":19.6,"c":21.04,"v":938},{"d":"2022-09-06","o":21.36,"h":22.32,"l":20.96,"c":22.32,"v":863},{"d":"2022-09-07","o":22.64,"h":25.44,"l":22.48,"c":25.36,"v":4000},{"d":"2022-09-08","o":25.68,"h":26,"l":24.45,"c":24.72,"v":2750},{"d":"2022-09-09","o":25.76,"h":27.12,"l":25.76,"c":26.88,"v":3163},{"d":"2022-09-12","o":26.64,"h":26.88,"l":25.68,"c":26.24,"v":2000},{"d":"2022-09-13","o":25.24,"h":26.44,"l":24.88,"c":26.44,"v":4588},{"d":"2022-09-14","o":26.4,"h":28,"l":26,"c":26.96,"v":5788},{"d":"2022-09-15","o":26.24,"h":27.04,"l":24.64,"c":26.16,"v":2275},{"d":"2022-09-16","o":25.44,"h":25.92,"l":24,"c":24.96,"v":3438},{"d":"2022-09-19","o":25.04,"h":25.6,"l":23.2,"c":25.12,"v":2200},{"d":"2022-09-20","o":24.64,"h":24.64,"l":23.2,"c":24.24,"v":650},{"d":"2022-09-21","o":23.68,"h":25.68,"l":23.68,"c":24.56,"v":725},{"d":"2022-09-22","o":25.2,"h":25.92,"l":23.6,"c":23.6,"v":1000},{"d":"2022-09-23","o":24,"h":24,"l":23.44,"c":24,"v":2600},{"d":"2022-09-26","o":23.36,"h":24,"l":23.2,"c":23.6,"v":1125},{"d":"2022-09-27","o":23.52,"h":24,"l":23.52,"c":23.76,"v":600},{"d":"2022-09-28","o":22.72,"h":23.89,"l":22.72,"c":23.2,"v":413},{"d":"2022-09-29","o":22.64,"h":23.76,"l":20.96,"c":23.04,"v":1725},{"d":"2022-09-30","o":23.2,"h":24,"l":22.8,"c":23.12,"v":2325},{"d":"2022-10-03","o":22.88,"h":24,"l":22.64,"c":23.92,"v":963},{"d":"2022-10-04","o":24.08,"h":24.8,"l":21.24,"c":21.84,"v":4113},{"d":"2022-10-05","o":21.44,"h":21.44,"l":20.08,"c":20.08,"v":1150},{"d":"2022-10-06","o":20.24,"h":22.32,"l":19.6,"c":19.92,"v":4313},{"d":"2022-10-07","o":20.32,"h":20.32,"l":15.12,"c":15.44,"v":4788},{"d":"2022-10-10","o":16.08,"h":16.08,"l":15.36,"c":15.36,"v":1125},{"d":"2022-10-11","o":15.44,"h":17.28,"l":15.44,"c":16.28,"v":15300},{"d":"2022-10-12","o":15.87,"h":15.92,"l":13.76,"c":13.76,"v":2063},{"d":"2022-10-13","o":13.92,"h":15.28,"l":12.71,"c":15.28,"v":10800},{"d":"2022-10-14","o":14.64,"h":15.2,"l":12.4,"c":12.4,"v":5488},{"d":"2022-10-17","o":12.8,"h":14.82,"l":12.72,"c":13.2,"v":925},{"d":"2022-10-18","o":13.9,"h":13.9,"l":11.28,"c":11.6,"v":5925},{"d":"2022-10-19","o":11.36,"h":11.92,"l":10.16,"c":10.72,"v":3188},{"d":"2022-10-20","o":10.56,"h":11.04,"l":10.03,"c":11.04,"v":1175},{"d":"2022-10-21","o":10,"h":11.12,"l":7.45,"c":8,"v":26275},{"d":"2022-10-24","o":8.4,"h":9.22,"l":8.03,"c":9.08,"v":3588},{"d":"2022-10-25","o":9.12,"h":11.04,"l":9.12,"c":10.96,"v":6338},{"d":"2022-10-26","o":11.2,"h":11.2,"l":9.61,"c":9.92,"v":2425},{"d":"2022-10-27","o":10.88,"h":11.2,"l":10.4,"c":10.8,"v":3150},{"d":"2022-10-28","o":11.36,"h":11.7,"l":10.24,"c":11.2,"v":2738},{"d":"2022-10-31","o":10.83,"h":10.83,"l":9.6,"c":9.6,"v":2413},{"d":"2022-11-01","o":10.16,"h":10.16,"l":9.2,"c":9.2,"v":838},{"d":"2022-11-02","o":10.97,"h":10.97,"l":8.4,"c":8.6,"v":1500},{"d":"2022-11-03","o":8.64,"h":11,"l":8.4,"c":8.4,"v":2888},{"d":"2022-11-04","o":8.54,"h":9.92,"l":8.54,"c":9.06,"v":413},{"d":"2022-11-07","o":9.47,"h":9.47,"l":8.8,"c":8.96,"v":313},{"d":"2022-11-08","o":9.24,"h":9.24,"l":8.25,"c":8.65,"v":1488},{"d":"2022-11-09","o":8.32,"h":8.32,"l":8,"c":8,"v":900},{"d":"2022-11-10","o":8.67,"h":8.67,"l":8,"c":8,"v":1300},{"d":"2022-11-11","o":8.36,"h":8.36,"l":7.1,"c":7.2,"v":5350},{"d":"2022-11-14","o":7.48,"h":7.76,"l":7.2,"c":7.52,"v":9563},{"d":"2022-11-15","o":7.36,"h":7.68,"l":6.65,"c":7.68,"v":4800},{"d":"2022-11-16","o":7.68,"h":7.68,"l":7.32,"c":7.44,"v":863},{"d":"2022-11-17","o":7.03,"h":7.03,"l":6,"c":6.56,"v":5163},{"d":"2022-11-18","o":6.34,"h":7.2,"l":6.24,"c":6.94,"v":488},{"d":"2022-11-21","o":7.28,"h":7.28,"l":6.37,"c":6.88,"v":2388},{"d":"2022-11-22","o":7.24,"h":7.52,"l":6.48,"c":7.29,"v":7375},{"d":"2022-11-23","o":7.52,"h":7.6,"l":6.84,"c":7.6,"v":6350},{"d":"2022-11-25","o":7.6,"h":7.92,"l":7.2,"c":7.92,"v":5963},{"d":"2022-11-28","o":7.52,"h":7.83,"l":7.36,"c":7.36,"v":5463},{"d":"2022-11-29","o":7.52,"h":7.92,"l":7.44,"c":7.64,"v":6813},{"d":"2022-11-30","o":7.6,"h":9.2,"l":7.59,"c":8.88,"v":7550},{"d":"2022-12-01","o":9.52,"h":9.84,"l":8.16,"c":8.24,"v":2813},{"d":"2022-12-02","o":7.68,"h":7.72,"l":6.51,"c":6.96,"v":6175},{"d":"2022-12-05","o":7.75,"h":7.75,"l":6.9,"c":6.9,"v":3563},{"d":"2022-12-06","o":6.72,"h":7.6,"l":6.72,"c":7.22,"v":8888},{"d":"2022-12-07","o":7.6,"h":9.2,"l":7.6,"c":8,"v":6888},{"d":"2022-12-08","o":7.2,"h":8,"l":7.2,"c":7.38,"v":5800},{"d":"2022-12-09","o":7.68,"h":8.24,"l":7.68,"c":7.76,"v":713},{"d":"2022-12-12","o":8,"h":8,"l":7.2,"c":7.23,"v":4200},{"d":"2022-12-13","o":7.71,"h":7.75,"l":7.2,"c":7.68,"v":3025},{"d":"2022-12-14","o":7.2,"h":7.68,"l":5.52,"c":6.21,"v":8738},{"d":"2022-12-15","o":6.06,"h":7.2,"l":5.68,"c":5.68,"v":375},{"d":"2022-12-16","o":5.97,"h":7.6,"l":5.97,"c":6.56,"v":10775},{"d":"2022-12-19","o":6.8,"h":6.82,"l":6.24,"c":6.35,"v":1500},{"d":"2022-12-20","o":6.4,"h":6.56,"l":6.19,"c":6.26,"v":4863},{"d":"2022-12-21","o":6.42,"h":6.42,"l":6.26,"c":6.26,"v":3988},{"d":"2022-12-22","o":6.64,"h":7.04,"l":6.23,"c":6.24,"v":2963},{"d":"2022-12-23","o":6.24,"h":6.24,"l":5.04,"c":5.05,"v":10813},{"d":"2022-12-27","o":5.44,"h":5.44,"l":4.8,"c":4.8,"v":9763},{"d":"2022-12-28","o":4.8,"h":5.12,"l":4.72,"c":4.72,"v":4925},{"d":"2022-12-29","o":4.72,"h":4.72,"l":4,"c":4.58,"v":9575},{"d":"2022-12-30","o":4.4,"h":4.84,"l":4.4,"c":4.63,"v":3025},{"d":"2023-01-03","o":4.86,"h":5.88,"l":4.86,"c":5.04,"v":2563},{"d":"2023-01-04","o":5.6,"h":5.6,"l":5.04,"c":5.2,"v":1150},{"d":"2023-01-05","o":5,"h":5.46,"l":4.88,"c":5.12,"v":1575},{"d":"2023-01-06","o":5.04,"h":5.04,"l":4.4,"c":4.86,"v":4775},{"d":"2023-01-09","o":5.56,"h":5.56,"l":4.4,"c":4.56,"v":3813},{"d":"2023-01-10","o":4.4,"h":5.12,"l":4.16,"c":5.12,"v":8138},{"d":"2023-01-11","o":5.04,"h":5.33,"l":4.72,"c":5.25,"v":4000},{"d":"2023-01-12","o":5.04,"h":5.2,"l":4.72,"c":5.2,"v":1138},{"d":"2023-01-13","o":5.12,"h":6.11,"l":5.1,"c":5.44,"v":2700},{"d":"2023-01-17","o":5.12,"h":5.37,"l":4.58,"c":4.86,"v":7538},{"d":"2023-01-18","o":4.96,"h":4.96,"l":4.68,"c":4.72,"v":2700},{"d":"2023-01-19","o":4.64,"h":4.64,"l":4.49,"c":4.49,"v":100},{"d":"2023-01-20","o":4.92,"h":4.92,"l":4.4,"c":4.41,"v":3813},{"d":"2023-01-23","o":4.62,"h":4.8,"l":4.4,"c":4.72,"v":9088},{"d":"2023-01-24","o":4.72,"h":4.72,"l":4.48,"c":4.48,"v":475},{"d":"2023-01-25","o":4.8,"h":4.8,"l":4.16,"c":4.48,"v":3013},{"d":"2023-01-26","o":4.48,"h":4.48,"l":4,"c":4.16,"v":6338},{"d":"2023-01-27","o":4.24,"h":4.8,"l":4,"c":4.39,"v":9613},{"d":"2023-01-30","o":4.4,"h":6.97,"l":4.32,"c":5.84,"v":116375},{"d":"2023-01-31","o":6,"h":6.41,"l":4.4,"c":4.58,"v":38113},{"d":"2023-02-01","o":4.58,"h":4.8,"l":4.4,"c":4.64,"v":11338},{"d":"2023-02-02","o":4.64,"h":4.87,"l":4.24,"c":4.62,"v":18425},{"d":"2023-02-03","o":4.48,"h":5.21,"l":4.32,"c":4.61,"v":23288},{"d":"2023-02-06","o":4.64,"h":5.6,"l":4.33,"c":4.88,"v":49888},{"d":"2023-02-07","o":5.23,"h":5.23,"l":3.69,"c":3.72,"v":52925},{"d":"2023-02-08","o":3.6,"h":3.76,"l":3.4,"c":3.45,"v":26300},{"d":"2023-02-09","o":3.62,"h":3.62,"l":3.29,"c":3.3,"v":6613},{"d":"2023-02-10","o":3.68,"h":3.68,"l":3.06,"c":3.06,"v":16400},{"d":"2023-02-13","o":2.94,"h":3.45,"l":2.88,"c":2.88,"v":12238},{"d":"2023-02-14","o":2.88,"h":3.02,"l":2.64,"c":2.8,"v":7763},{"d":"2023-02-15","o":2.8,"h":3.04,"l":2.8,"c":3.04,"v":3850},{"d":"2023-02-16","o":2.94,"h":3.08,"l":2.49,"c":2.56,"v":25463},{"d":"2023-02-17","o":2.59,"h":2.59,"l":2.49,"c":2.52,"v":2538},{"d":"2023-02-21","o":2.72,"h":3.19,"l":2.53,"c":2.99,"v":28500},{"d":"2023-02-22","o":2.86,"h":3.04,"l":2.66,"c":3.04,"v":13113},{"d":"2023-02-23","o":2.96,"h":3.14,"l":2.88,"c":3.09,"v":7050},{"d":"2023-02-24","o":2.96,"h":3.66,"l":2.85,"c":3.22,"v":19800},{"d":"2023-02-27","o":3.2,"h":4.24,"l":3.04,"c":3.84,"v":39113},{"d":"2023-02-28","o":3.76,"h":4.16,"l":3.6,"c":3.78,"v":10463},{"d":"2023-03-01","o":3.9,"h":3.9,"l":3.31,"c":3.76,"v":7875},{"d":"2023-03-02","o":3.68,"h":3.68,"l":3.36,"c":3.62,"v":3125},{"d":"2023-03-03","o":4,"h":4,"l":3.35,"c":3.6,"v":11675},{"d":"2023-03-06","o":3.5,"h":3.5,"l":2.67,"c":3.15,"v":4950},{"d":"2023-03-07","o":3.18,"h":3.2,"l":3.02,"c":3.2,"v":2763},{"d":"2023-03-08","o":3.12,"h":3.12,"l":2.88,"c":2.89,"v":2563},{"d":"2023-03-09","o":3.04,"h":3.92,"l":3.04,"c":3.2,"v":4600},{"d":"2023-03-10","o":3.36,"h":3.72,"l":2.74,"c":3.18,"v":11975},{"d":"2023-03-13","o":3.2,"h":3.2,"l":2.8,"c":2.83,"v":2925},{"d":"2023-03-14","o":2.97,"h":3.04,"l":2.64,"c":2.64,"v":2688},{"d":"2023-03-15","o":2.72,"h":3.04,"l":2.48,"c":2.56,"v":3338},{"d":"2023-03-16","o":2.69,"h":2.69,"l":2.32,"c":2.4,"v":7150},{"d":"2023-03-17","o":2.25,"h":2.5,"l":2.17,"c":2.44,"v":8725},{"d":"2023-03-20","o":2.31,"h":3.44,"l":2.18,"c":2.8,"v":35175},{"d":"2023-03-21","o":2.61,"h":4.08,"l":2.61,"c":3.56,"v":16613},{"d":"2023-03-22","o":3.68,"h":3.92,"l":2.84,"c":3.84,"v":13100},{"d":"2023-03-23","o":4,"h":4,"l":3.3,"c":3.54,"v":2825},{"d":"2023-03-24","o":3.22,"h":4,"l":3.22,"c":3.8,"v":3438},{"d":"2023-03-27","o":3.69,"h":3.69,"l":3.44,"c":3.44,"v":675},{"d":"2023-03-28","o":3.6,"h":4,"l":3.22,"c":3.68,"v":6188},{"d":"2023-03-29","o":4.16,"h":4.16,"l":3.35,"c":3.73,"v":3450},{"d":"2023-03-30","o":3.54,"h":3.72,"l":3.41,"c":3.43,"v":1100},{"d":"2023-03-31","o":2.56,"h":4,"l":2.56,"c":3.6,"v":3513},{"d":"2023-04-03","o":3.71,"h":4,"l":3.42,"c":3.59,"v":1000},{"d":"2023-04-04","o":3.59,"h":3.79,"l":3.58,"c":3.58,"v":400},{"d":"2023-04-05","o":3.58,"h":3.58,"l":2.8,"c":3,"v":3513},{"d":"2023-04-06","o":2.75,"h":3.15,"l":2.75,"c":2.96,"v":1200},{"d":"2023-04-10","o":3.36,"h":3.36,"l":2.94,"c":3.18,"v":1613},{"d":"2023-04-11","o":2.82,"h":3.15,"l":2.82,"c":3.15,"v":900},{"d":"2023-04-12","o":3.06,"h":3.28,"l":2.92,"c":2.96,"v":2563},{"d":"2023-04-13","o":3.19,"h":3.27,"l":3.19,"c":3.27,"v":138},{"d":"2023-04-14","o":3.02,"h":3.26,"l":3.02,"c":3.26,"v":188},{"d":"2023-04-17","o":3.36,"h":3.36,"l":3.04,"c":3.24,"v":3250},{"d":"2023-04-18","o":3.12,"h":3.68,"l":3.12,"c":3.29,"v":3225},{"d":"2023-04-19","o":3.12,"h":3.48,"l":3.12,"c":3.36,"v":1138},{"d":"2023-04-20","o":3.28,"h":4.08,"l":3.24,"c":3.84,"v":19975},{"d":"2023-04-21","o":3.91,"h":3.91,"l":3.56,"c":3.56,"v":2075},{"d":"2023-04-24","o":3.6,"h":3.6,"l":2.96,"c":2.96,"v":4238},{"d":"2023-04-25","o":3.36,"h":3.36,"l":2.92,"c":3,"v":3313},{"d":"2023-04-26","o":2.96,"h":3.36,"l":2.92,"c":3.36,"v":1613},{"d":"2023-04-27","o":3.48,"h":3.56,"l":3.04,"c":3.12,"v":2575},{"d":"2023-04-28","o":2.92,"h":2.96,"l":2.45,"c":2.8,"v":3138},{"d":"2023-05-01","o":2.94,"h":2.94,"l":2.64,"c":2.8,"v":3000},{"d":"2023-05-02","o":2.91,"h":3.06,"l":2.61,"c":2.93,"v":4438},{"d":"2023-05-03","o":3.2,"h":3.2,"l":2.85,"c":2.86,"v":600},{"d":"2023-05-04","o":2.86,"h":3.04,"l":2.86,"c":3.04,"v":1075},{"d":"2023-05-05","o":3.19,"h":3.36,"l":2.87,"c":2.87,"v":188},{"d":"2023-05-08","o":2.87,"h":3.14,"l":2.87,"c":3.1,"v":1525},{"d":"2023-05-09","o":3.2,"h":3.2,"l":3.12,"c":3.2,"v":225},{"d":"2023-05-10","o":3.2,"h":3.2,"l":2.92,"c":2.92,"v":1675},{"d":"2023-05-11","o":3.06,"h":3.2,"l":2.92,"c":2.92,"v":650},{"d":"2023-05-12","o":3.04,"h":3.04,"l":2.8,"c":2.8,"v":450},{"d":"2023-05-15","o":2.88,"h":3.52,"l":2.8,"c":3.12,"v":4263},{"d":"2023-05-16","o":3.48,"h":3.64,"l":3.21,"c":3.38,"v":3950},{"d":"2023-05-17","o":3.28,"h":3.44,"l":3.28,"c":3.28,"v":938},{"d":"2023-05-18","o":3.6,"h":3.69,"l":3.28,"c":3.44,"v":6263},{"d":"2023-05-19","o":3.21,"h":4.08,"l":3.21,"c":4.08,"v":13675},{"d":"2023-05-22","o":3.75,"h":4.08,"l":3.75,"c":4.04,"v":13063},{"d":"2023-05-23","o":4.08,"h":6.15,"l":3.53,"c":5.36,"v":52063},{"d":"2023-05-24","o":5.68,"h":5.68,"l":5.12,"c":5.21,"v":16525},{"d":"2023-05-25","o":5.21,"h":5.21,"l":4.37,"c":4.8,"v":8725},{"d":"2023-05-26","o":4.68,"h":5.67,"l":4.48,"c":5.29,"v":10375},{"d":"2023-05-30","o":5.28,"h":6.32,"l":5.28,"c":6.32,"v":20350},{"d":"2023-05-31","o":6.32,"h":6.56,"l":4.96,"c":5.44,"v":36288},{"d":"2023-06-01","o":5.4,"h":6,"l":4.99,"c":5.48,"v":12300},{"d":"2023-06-02","o":5.45,"h":5.97,"l":5.45,"c":5.76,"v":5813},{"d":"2023-06-05","o":5.76,"h":6,"l":5.52,"c":5.6,"v":3725},{"d":"2023-06-06","o":5.61,"h":6,"l":5.61,"c":5.76,"v":3150},{"d":"2023-06-07","o":6,"h":6,"l":5.6,"c":5.92,"v":2700},{"d":"2023-06-08","o":5.84,"h":6.08,"l":5.68,"c":6.05,"v":7900},{"d":"2023-06-09","o":6,"h":6.16,"l":5.72,"c":5.76,"v":5700},{"d":"2023-06-12","o":5.92,"h":6.18,"l":4.97,"c":6.08,"v":10188},{"d":"2023-06-13","o":6.08,"h":6.08,"l":5.6,"c":5.76,"v":3338},{"d":"2023-06-14","o":5.96,"h":5.96,"l":5.16,"c":5.28,"v":6400},{"d":"2023-06-15","o":5.28,"h":6,"l":5.28,"c":5.76,"v":3000},{"d":"2023-06-16","o":5.76,"h":6,"l":5.6,"c":5.6,"v":3663},{"d":"2023-06-20","o":5.68,"h":5.68,"l":5.28,"c":5.56,"v":7488},{"d":"2023-06-21","o":5.6,"h":5.92,"l":5.44,"c":5.72,"v":6625},{"d":"2023-06-22","o":5.76,"h":5.76,"l":5.45,"c":5.45,"v":4213},{"d":"2023-06-23","o":5.6,"h":5.92,"l":5.44,"c":5.6,"v":30163},{"d":"2023-06-26","o":5.76,"h":5.76,"l":5.04,"c":5.31,"v":15738},{"d":"2023-06-27","o":5.52,"h":5.68,"l":5.2,"c":5.53,"v":6825},{"d":"2023-06-28","o":5.76,"h":6,"l":5.48,"c":5.48,"v":7188},{"d":"2023-06-29","o":5.77,"h":6.24,"l":5.68,"c":5.98,"v":3588},{"d":"2023-06-30","o":6.24,"h":7.36,"l":6.16,"c":7.12,"v":45438},{"d":"2023-07-03","o":7.48,"h":8.4,"l":7.36,"c":7.6,"v":19563},{"d":"2023-07-05","o":8.24,"h":8.96,"l":7.6,"c":7.66,"v":34775},{"d":"2023-07-06","o":7.68,"h":7.92,"l":6.72,"c":6.8,"v":27188},{"d":"2023-07-07","o":6.32,"h":7.82,"l":6,"c":7.5,"v":52613},{"d":"2023-07-10","o":7,"h":7.28,"l":6,"c":6.43,"v":180200},{"d":"2023-07-11","o":6.33,"h":7.15,"l":6.16,"c":6.91,"v":28400},{"d":"2023-07-12","o":6.92,"h":7.76,"l":6.92,"c":7.36,"v":26300},{"d":"2023-07-13","o":7.27,"h":7.36,"l":6.57,"c":6.75,"v":23100},{"d":"2023-07-14","o":6.56,"h":7.42,"l":6.56,"c":7.3,"v":18900},{"d":"2023-07-17","o":7.29,"h":7.98,"l":7.19,"c":7.98,"v":14900},{"d":"2023-07-18","o":8.11,"h":8.54,"l":7.67,"c":7.67,"v":22800},{"d":"2023-07-19","o":7.67,"h":8.01,"l":7.67,"c":7.87,"v":19300},{"d":"2023-07-20","o":7.79,"h":7.9,"l":7.6,"c":7.71,"v":16000},{"d":"2023-07-21","o":7.54,"h":7.95,"l":7.54,"c":7.55,"v":7300},{"d":"2023-07-24","o":7.43,"h":8.01,"l":7.2,"c":7.49,"v":10900},{"d":"2023-07-25","o":7.51,"h":7.75,"l":7.51,"c":7.66,"v":2600},{"d":"2023-07-26","o":7.78,"h":7.82,"l":7.26,"c":7.28,"v":7900},{"d":"2023-07-27","o":7.45,"h":8.81,"l":7.25,"c":7.5,"v":79200},{"d":"2023-07-28","o":7.57,"h":8.19,"l":7.57,"c":8.17,"v":9100},{"d":"2023-07-31","o":8.4,"h":8.8,"l":7.92,"c":7.92,"v":14200},{"d":"2023-08-01","o":7.91,"h":8.59,"l":7.78,"c":8.54,"v":14800},{"d":"2023-08-02","o":7.63,"h":8.5,"l":7.63,"c":8.32,"v":9500},{"d":"2023-08-03","o":8.17,"h":8.31,"l":7.93,"c":8.21,"v":4800},{"d":"2023-08-04","o":8,"h":8.5,"l":8,"c":8.2,"v":18600},{"d":"2023-08-07","o":7.82,"h":8.75,"l":7.82,"c":8.51,"v":12900},{"d":"2023-08-08","o":8.4,"h":8.82,"l":8.4,"c":8.68,"v":6000},{"d":"2023-08-09","o":8.84,"h":9.27,"l":8.36,"c":9.1,"v":12100},{"d":"2023-08-10","o":9.27,"h":10.09,"l":8.64,"c":10.09,"v":34500},{"d":"2023-08-11","o":9.75,"h":9.75,"l":8.78,"c":9.32,"v":19500},{"d":"2023-08-14","o":9.04,"h":9.18,"l":8.86,"c":9.17,"v":9900},{"d":"2023-08-15","o":8.95,"h":9.01,"l":8.78,"c":8.87,"v":3500},{"d":"2023-08-16","o":8.81,"h":8.99,"l":8.81,"c":8.99,"v":2400},{"d":"2023-08-17","o":8.77,"h":9.19,"l":8.77,"c":8.84,"v":5500},{"d":"2023-08-18","o":8.9,"h":9.75,"l":8.9,"c":9.75,"v":16800},{"d":"2023-08-21","o":9.75,"h":9.75,"l":9.3,"c":9.66,"v":7500},{"d":"2023-08-22","o":9.46,"h":9.73,"l":9.16,"c":9.73,"v":13700},{"d":"2023-08-23","o":9.54,"h":9.62,"l":9.15,"c":9.46,"v":5600},{"d":"2023-08-24","o":9.46,"h":9.75,"l":9.16,"c":9.63,"v":14000},{"d":"2023-08-25","o":9.59,"h":9.83,"l":9.37,"c":9.54,"v":11000},{"d":"2023-08-28","o":9.8,"h":11.1,"l":9.46,"c":10.31,"v":13500},{"d":"2023-08-29","o":10.56,"h":12.44,"l":10.42,"c":10.96,"v":29400},{"d":"2023-08-30","o":11.26,"h":11.26,"l":9,"c":9.15,"v":32900},{"d":"2023-08-31","o":9.04,"h":9.1,"l":7.5,"c":8.51,"v":22300},{"d":"2023-09-01","o":8.89,"h":9.18,"l":8.56,"c":8.98,"v":4100},{"d":"2023-09-05","o":9.53,"h":9.77,"l":8.71,"c":8.71,"v":11900},{"d":"2023-09-06","o":9.02,"h":9.03,"l":9.02,"c":9.03,"v":2600},{"d":"2023-09-07","o":9,"h":9.5,"l":8.84,"c":9.12,"v":11200},{"d":"2023-09-08","o":9.08,"h":9.44,"l":8.85,"c":9.02,"v":7100},{"d":"2023-09-11","o":8.89,"h":9.6,"l":8.89,"c":9.34,"v":16400},{"d":"2023-09-12","o":9.08,"h":9.6,"l":8.58,"c":8.58,"v":15200},{"d":"2023-09-13","o":8.81,"h":9.13,"l":8.56,"c":8.56,"v":12600},{"d":"2023-09-14","o":8.7,"h":9.15,"l":8.5,"c":8.5,"v":7900},{"d":"2023-09-15","o":8.5,"h":8.79,"l":8.02,"c":8.52,"v":114300},{"d":"2023-09-18","o":8.75,"h":9.4,"l":8.04,"c":8.38,"v":21600},{"d":"2023-09-19","o":8.49,"h":8.95,"l":8.49,"c":8.54,"v":5000},{"d":"2023-09-20","o":8.79,"h":9.16,"l":8.72,"c":8.92,"v":9400},{"d":"2023-09-21","o":8.75,"h":9.38,"l":8.52,"c":8.99,"v":9600},{"d":"2023-09-22","o":9.12,"h":9.25,"l":8.47,"c":8.8,"v":23600},{"d":"2023-09-25","o":8.58,"h":8.93,"l":8.47,"c":8.47,"v":6500},{"d":"2023-09-26","o":8.13,"h":8.52,"l":7.81,"c":7.81,"v":51800},{"d":"2023-09-27","o":7.61,"h":8.06,"l":7.61,"c":7.62,"v":4200},{"d":"2023-09-28","o":7.8,"h":8.08,"l":7.55,"c":7.7,"v":13800},{"d":"2023-09-29","o":8.23,"h":8.23,"l":7.75,"c":7.75,"v":7600},{"d":"2023-10-02","o":7.6,"h":8.1,"l":7.6,"c":8.1,"v":6400},{"d":"2023-10-03","o":7.61,"h":7.83,"l":7.61,"c":7.81,"v":2500},{"d":"2023-10-04","o":7.99,"h":8.2,"l":7.81,"c":7.93,"v":5800},{"d":"2023-10-05","o":8.02,"h":8.02,"l":7.84,"c":7.85,"v":3600},{"d":"2023-10-06","o":8,"h":8.24,"l":8,"c":8.22,"v":14600},{"d":"2023-10-09","o":8.15,"h":8.15,"l":7.9,"c":8.13,"v":6600},{"d":"2023-10-10","o":8,"h":8.14,"l":7.75,"c":8.11,"v":7500},{"d":"2023-10-11","o":8,"h":8.19,"l":7.9,"c":8,"v":8900},{"d":"2023-10-12","o":7.95,"h":7.97,"l":7.68,"c":7.93,"v":5100},{"d":"2023-10-13","o":7.55,"h":8,"l":7.55,"c":7.9,"v":5800},{"d":"2023-10-16","o":7.88,"h":7.89,"l":7.7,"c":7.71,"v":5100},{"d":"2023-10-17","o":7.8,"h":8,"l":7.68,"c":7.68,"v":12700},{"d":"2023-10-18","o":7.81,"h":7.88,"l":7.65,"c":7.65,"v":2600},{"d":"2023-10-19","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":900},{"d":"2023-10-20","o":7.6,"h":7.6,"l":7.5,"c":7.5,"v":17300},{"d":"2023-10-23","o":7.52,"h":7.53,"l":7.16,"c":7.32,"v":16200},{"d":"2023-10-24","o":7.28,"h":7.4,"l":6.82,"c":7.24,"v":2400},{"d":"2023-10-25","o":6.82,"h":7.23,"l":6.51,"c":6.51,"v":9000},{"d":"2023-10-26","o":6.2,"h":6.3,"l":5.65,"c":5.94,"v":28600},{"d":"2023-10-27","o":5.91,"h":6.04,"l":5.82,"c":6,"v":10300},{"d":"2023-10-30","o":6,"h":6.25,"l":6,"c":6.13,"v":14100},{"d":"2023-10-31","o":6.15,"h":6.15,"l":5.86,"c":6,"v":2400},{"d":"2023-11-01","o":5.91,"h":5.95,"l":5.61,"c":5.78,"v":14400},{"d":"2023-11-02","o":5.84,"h":6.33,"l":5.66,"c":6.28,"v":14000},{"d":"2023-11-03","o":6.29,"h":6.55,"l":6.12,"c":6.55,"v":9800},{"d":"2023-11-06","o":6.52,"h":6.77,"l":6.34,"c":6.77,"v":9600},{"d":"2023-11-07","o":6.09,"h":6.7,"l":6.09,"c":6.7,"v":3300},{"d":"2023-11-08","o":6.55,"h":7.09,"l":6.55,"c":6.75,"v":18900},{"d":"2023-11-09","o":6.63,"h":6.63,"l":5.87,"c":6,"v":22200},{"d":"2023-11-10","o":6.18,"h":6.42,"l":6.02,"c":6.25,"v":4100},{"d":"2023-11-13","o":6,"h":6.5,"l":5.76,"c":6.01,"v":6400},{"d":"2023-11-14","o":6.19,"h":6.49,"l":6.08,"c":6.08,"v":6700},{"d":"2023-11-15","o":6.43,"h":6.69,"l":6.2,"c":6.47,"v":8300},{"d":"2023-11-16","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":0},{"d":"2023-11-17","o":6.1,"h":6.66,"l":6.01,"c":6.19,"v":7700},{"d":"2023-11-20","o":6,"h":7.4,"l":6,"c":6.78,"v":53400},{"d":"2023-11-21","o":6.68,"h":7.28,"l":6.65,"c":7.12,"v":4200},{"d":"2023-11-22","o":6.82,"h":8,"l":6.71,"c":7.98,"v":19400},{"d":"2023-11-24","o":8.06,"h":8.56,"l":7.95,"c":8.56,"v":20300},{"d":"2023-11-27","o":8.25,"h":9.02,"l":8.1,"c":8.98,"v":29400},{"d":"2023-11-28","o":8.75,"h":9.27,"l":8.75,"c":9.22,"v":21800},{"d":"2023-11-29","o":9.2,"h":9.54,"l":9.18,"c":9.48,"v":17300},{"d":"2023-11-30","o":10,"h":10,"l":9.43,"c":9.48,"v":27400},{"d":"2023-12-01","o":9.63,"h":9.89,"l":8.11,"c":9.85,"v":31700},{"d":"2023-12-04","o":9.97,"h":9.98,"l":9.37,"c":9.77,"v":13400},{"d":"2023-12-05","o":9.12,"h":9.4,"l":8.54,"c":9.05,"v":15400},{"d":"2023-12-06","o":8.75,"h":8.75,"l":7.93,"c":8.1,"v":14400},{"d":"2023-12-07","o":8.68,"h":8.68,"l":8.11,"c":8.31,"v":4000},{"d":"2023-12-08","o":8.22,"h":8.87,"l":7.85,"c":8.35,"v":16100},{"d":"2023-12-11","o":8.28,"h":8.98,"l":7.46,"c":8.62,"v":14400},{"d":"2023-12-12","o":8.84,"h":9.51,"l":8.81,"c":9.25,"v":16500},{"d":"2023-12-13","o":9.42,"h":9.45,"l":8.57,"c":9.11,"v":19200},{"d":"2023-12-14","o":9.35,"h":9.44,"l":9.01,"c":9.25,"v":12300},{"d":"2023-12-15","o":9.3,"h":9.3,"l":8.99,"c":8.99,"v":9900},{"d":"2023-12-18","o":9.04,"h":9.39,"l":8.97,"c":9.09,"v":16000},{"d":"2023-12-19","o":9.03,"h":9.41,"l":8.78,"c":8.78,"v":17700},{"d":"2023-12-20","o":8.95,"h":9.35,"l":8.84,"c":9.24,"v":32700},{"d":"2023-12-21","o":9.4,"h":9.5,"l":9.13,"c":9.25,"v":20500},{"d":"2023-12-22","o":9.06,"h":9.99,"l":9.06,"c":9.94,"v":24500},{"d":"2023-12-26","o":9.98,"h":10.66,"l":9.53,"c":9.59,"v":64400},{"d":"2023-12-27","o":9.36,"h":9.49,"l":8.1,"c":8.49,"v":49200},{"d":"2023-12-28","o":8.54,"h":9.25,"l":7.87,"c":8.79,"v":48800},{"d":"2023-12-29","o":8.73,"h":9.65,"l":8.57,"c":9.46,"v":26300},{"d":"2024-01-02","o":9.32,"h":9.94,"l":9,"c":9.54,"v":5100},{"d":"2024-01-03","o":9.35,"h":9.9,"l":9.35,"c":9.9,"v":6100},{"d":"2024-01-04","o":9.75,"h":10.16,"l":9.14,"c":10.16,"v":18300},{"d":"2024-01-05","o":10.05,"h":10.05,"l":9.48,"c":9.7,"v":18500},{"d":"2024-01-08","o":9.77,"h":10.18,"l":9.3,"c":9.32,"v":6200},{"d":"2024-01-09","o":9.32,"h":9.73,"l":9.19,"c":9.61,"v":10000},{"d":"2024-01-10","o":9.11,"h":9.82,"l":9.11,"c":9.56,"v":7200},{"d":"2024-01-11","o":9.73,"h":10.11,"l":9.43,"c":9.7,"v":5000},{"d":"2024-01-12","o":9.78,"h":9.78,"l":9.14,"c":9.59,"v":12900},{"d":"2024-01-16","o":9.48,"h":9.62,"l":9.28,"c":9.6,"v":6100},{"d":"2024-01-17","o":9.57,"h":9.8,"l":9.45,"c":9.78,"v":10000},{"d":"2024-01-18","o":9.8,"h":9.8,"l":9.09,"c":9.09,"v":37700},{"d":"2024-01-19","o":8.91,"h":8.95,"l":8.41,"c":8.41,"v":6000},{"d":"2024-01-22","o":8.65,"h":9.43,"l":8.25,"c":9.05,"v":14500},{"d":"2024-01-23","o":9.27,"h":10,"l":9.16,"c":9.16,"v":1600},{"d":"2024-01-24","o":9.23,"h":9.27,"l":8.77,"c":8.8,"v":19000},{"d":"2024-01-25","o":9.06,"h":9.48,"l":9,"c":9.2,"v":31900},{"d":"2024-01-26","o":9.44,"h":9.59,"l":9.3,"c":9.45,"v":9200},{"d":"2024-01-29","o":9.33,"h":9.76,"l":9.2,"c":9.46,"v":8100},{"d":"2024-01-30","o":9.25,"h":9.43,"l":9.08,"c":9.08,"v":15500},{"d":"2024-01-31","o":9.2,"h":9.55,"l":9.2,"c":9.21,"v":8500},{"d":"2024-02-01","o":8.98,"h":9.5,"l":8.98,"c":9.35,"v":2700},{"d":"2024-02-02","o":9.49,"h":9.6,"l":9.36,"c":9.6,"v":12600},{"d":"2024-02-05","o":9.7,"h":10,"l":9.4,"c":9.93,"v":13900},{"d":"2024-02-06","o":10.1,"h":10.14,"l":9.57,"c":9.92,"v":12400},{"d":"2024-02-07","o":9.94,"h":10.01,"l":9.54,"c":10.01,"v":6000},{"d":"2024-02-08","o":10.01,"h":10.2,"l":9.73,"c":9.85,"v":22900},{"d":"2024-02-09","o":9.76,"h":10.2,"l":9.76,"c":10.2,"v":17000},{"d":"2024-02-12","o":10.19,"h":13.24,"l":9.95,"c":11.9,"v":120900},{"d":"2024-02-13","o":11.7,"h":12.07,"l":11.57,"c":11.95,"v":44400},{"d":"2024-02-14","o":12.05,"h":13.63,"l":11.56,"c":11.7,"v":41100},{"d":"2024-02-15","o":12.29,"h":13.05,"l":10.52,"c":10.9,"v":32800},{"d":"2024-02-16","o":10.91,"h":12.27,"l":9.3,"c":10,"v":42500},{"d":"2024-02-20","o":10.4,"h":11.59,"l":10.29,"c":10.45,"v":15000},{"d":"2024-02-21","o":10.39,"h":10.48,"l":10.06,"c":10.42,"v":10000},{"d":"2024-02-22","o":10.6,"h":10.82,"l":10.11,"c":10.6,"v":5000},{"d":"2024-02-23","o":10.35,"h":10.71,"l":10.22,"c":10.71,"v":5400},{"d":"2024-02-26","o":10.81,"h":11.39,"l":10.49,"c":10.52,"v":7000},{"d":"2024-02-27","o":10.51,"h":10.61,"l":9.72,"c":9.88,"v":22400},{"d":"2024-02-28","o":10.11,"h":10.86,"l":9.1,"c":9.26,"v":21700},{"d":"2024-02-29","o":9.69,"h":9.91,"l":9.54,"c":9.54,"v":9100},{"d":"2024-03-01","o":9.55,"h":10.11,"l":9.55,"c":9.74,"v":4700},{"d":"2024-03-04","o":9.58,"h":10.16,"l":9.58,"c":10,"v":6900},{"d":"2024-03-05","o":9.88,"h":9.99,"l":9.73,"c":9.93,"v":4800},{"d":"2024-03-06","o":9.88,"h":10.04,"l":9.5,"c":10.04,"v":11000},{"d":"2024-03-07","o":10.15,"h":10.18,"l":9.58,"c":9.94,"v":9200},{"d":"2024-03-08","o":10.23,"h":10.35,"l":9.21,"c":9.47,"v":17300},{"d":"2024-03-11","o":9.28,"h":9.3,"l":7.75,"c":8.7,"v":51700},{"d":"2024-03-12","o":8.6,"h":9.47,"l":8.41,"c":8.41,"v":14600},{"d":"2024-03-13","o":8.41,"h":8.49,"l":7.84,"c":8.49,"v":23200},{"d":"2024-03-14","o":8.56,"h":9.35,"l":8.26,"c":8.79,"v":29400},{"d":"2024-03-15","o":8.89,"h":9.16,"l":7.99,"c":7.99,"v":52400},{"d":"2024-03-18","o":8.25,"h":9.49,"l":8.25,"c":9.01,"v":35400},{"d":"2024-03-19","o":9.13,"h":9.73,"l":9.05,"c":9.07,"v":15000},{"d":"2024-03-20","o":8.85,"h":9.61,"l":8.85,"c":9.3,"v":42300},{"d":"2024-03-21","o":8.75,"h":8.75,"l":6.41,"c":7.01,"v":178900},{"d":"2024-03-22","o":7.51,"h":7.51,"l":6.83,"c":7.18,"v":47300},{"d":"2024-03-25","o":6.99,"h":7.2,"l":6.99,"c":7.2,"v":9800},{"d":"2024-03-26","o":7.43,"h":7.48,"l":7.04,"c":7.39,"v":39400},{"d":"2024-03-27","o":7.64,"h":7.75,"l":6.91,"c":7.75,"v":16300},{"d":"2024-03-28","o":7.52,"h":8.45,"l":7.52,"c":7.63,"v":27600},{"d":"2024-04-01","o":7.63,"h":8.17,"l":7.62,"c":7.95,"v":52700},{"d":"2024-04-02","o":8,"h":8.01,"l":7.61,"c":7.94,"v":14700},{"d":"2024-04-03","o":7.65,"h":7.9,"l":7.65,"c":7.7,"v":1500},{"d":"2024-04-04","o":8.16,"h":8.16,"l":7.89,"c":7.99,"v":6300},{"d":"2024-04-05","o":8.13,"h":8.5,"l":7.61,"c":8.41,"v":23900},{"d":"2024-04-08","o":8.33,"h":8.33,"l":8.01,"c":8.01,"v":2300},{"d":"2024-04-09","o":7.98,"h":7.98,"l":7.98,"c":7.98,"v":400},{"d":"2024-04-10","o":7.61,"h":7.81,"l":7.61,"c":7.65,"v":2300},{"d":"2024-04-11","o":7.94,"h":8,"l":7.18,"c":7.3,"v":9600},{"d":"2024-04-12","o":7.55,"h":8.45,"l":7.34,"c":7.5,"v":34400},{"d":"2024-04-15","o":8,"h":8.07,"l":7.5,"c":7.76,"v":52000},{"d":"2024-04-16","o":7.78,"h":7.8,"l":7.48,"c":7.75,"v":16500},{"d":"2024-04-17","o":8.01,"h":8.01,"l":8,"c":8,"v":1500},{"d":"2024-04-18","o":8.03,"h":8.07,"l":7.44,"c":8.07,"v":18600},{"d":"2024-04-19","o":7.65,"h":7.75,"l":7.35,"c":7.7,"v":20600},{"d":"2024-04-22","o":7.81,"h":8.25,"l":7.4,"c":7.69,"v":52000},{"d":"2024-04-23","o":7.05,"h":7.3,"l":6.74,"c":7.16,"v":145100},{"d":"2024-04-24","o":7.14,"h":7.6,"l":7,"c":7.39,"v":20000},{"d":"2024-04-25","o":7.34,"h":8.2,"l":7.34,"c":8.02,"v":18600},{"d":"2024-04-26","o":8.26,"h":8.26,"l":7.28,"c":7.52,"v":33200},{"d":"2024-04-29","o":7.89,"h":8.24,"l":7.72,"c":7.97,"v":27000},{"d":"2024-04-30","o":8.08,"h":8.17,"l":7.3,"c":7.67,"v":24400},{"d":"2024-05-01","o":7.78,"h":7.9,"l":7.44,"c":7.58,"v":23800},{"d":"2024-05-02","o":7.75,"h":7.9,"l":7.51,"c":7.88,"v":30800},{"d":"2024-05-03","o":8.13,"h":9.04,"l":7.97,"c":8.95,"v":70100},{"d":"2024-05-06","o":8.86,"h":9.09,"l":8.5,"c":8.53,"v":31100},{"d":"2024-05-07","o":8.71,"h":9.26,"l":8.47,"c":8.82,"v":18900},{"d":"2024-05-08","o":8.66,"h":9.16,"l":8.66,"c":8.74,"v":35400},{"d":"2024-05-09","o":8.68,"h":9,"l":7.8,"c":7.95,"v":23900},{"d":"2024-05-10","o":8.14,"h":8.51,"l":7.77,"c":8.5,"v":32600},{"d":"2024-05-13","o":8.38,"h":8.49,"l":7.7,"c":7.8,"v":15900},{"d":"2024-05-14","o":7.69,"h":8.1,"l":7.4,"c":7.68,"v":23100},{"d":"2024-05-15","o":7.68,"h":7.86,"l":7.39,"c":7.5,"v":13500},{"d":"2024-05-16","o":7.53,"h":7.87,"l":7.52,"c":7.84,"v":9200},{"d":"2024-05-17","o":7.82,"h":7.82,"l":7.3,"c":7.39,"v":10500},{"d":"2024-05-20","o":7.52,"h":7.78,"l":7.39,"c":7.78,"v":26600},{"d":"2024-05-21","o":7.8,"h":7.89,"l":7.73,"c":7.85,"v":6600},{"d":"2024-05-22","o":7.86,"h":7.9,"l":7.53,"c":7.55,"v":3900},{"d":"2024-05-23","o":7.6,"h":7.9,"l":7.6,"c":7.67,"v":2300},{"d":"2024-05-24","o":7.58,"h":7.89,"l":7.52,"c":7.61,"v":7100},{"d":"2024-05-28","o":7.61,"h":7.98,"l":7.5,"c":7.96,"v":14600},{"d":"2024-05-29","o":7.89,"h":7.99,"l":7.63,"c":7.89,"v":2500},{"d":"2024-05-30","o":7.99,"h":8.03,"l":7.74,"c":7.81,"v":5400},{"d":"2024-05-31","o":8.1,"h":8.15,"l":7.72,"c":7.74,"v":7200},{"d":"2024-06-03","o":7.85,"h":7.85,"l":7.18,"c":7.26,"v":12300},{"d":"2024-06-04","o":7.31,"h":7.69,"l":7.29,"c":7.35,"v":10600},{"d":"2024-06-05","o":7.55,"h":7.9,"l":7.25,"c":7.5,"v":19100},{"d":"2024-06-06","o":7.76,"h":7.8,"l":7.46,"c":7.52,"v":2800},{"d":"2024-06-07","o":7.61,"h":7.77,"l":7.6,"c":7.71,"v":4900},{"d":"2024-06-10","o":7.65,"h":8.1,"l":7.65,"c":7.79,"v":11300},{"d":"2024-06-11","o":7.8,"h":8.1,"l":7.8,"c":8.08,"v":3900},{"d":"2024-06-12","o":8.01,"h":8.54,"l":8.01,"c":8.31,"v":7000},{"d":"2024-06-13","o":8.67,"h":10.52,"l":8.27,"c":10.33,"v":56300},{"d":"2024-06-14","o":10.49,"h":10.96,"l":9.8,"c":10.96,"v":14000},{"d":"2024-06-17","o":11.23,"h":12.31,"l":10.9,"c":11.79,"v":76100},{"d":"2024-06-18","o":11.73,"h":12,"l":9.77,"c":10.2,"v":22600},{"d":"2024-06-20","o":10.41,"h":10.46,"l":8.79,"c":9.42,"v":26900},{"d":"2024-06-21","o":8.76,"h":9.8,"l":8.56,"c":9.06,"v":32000},{"d":"2024-06-24","o":9,"h":9.21,"l":8.03,"c":8.15,"v":32000},{"d":"2024-06-25","o":8.88,"h":8.88,"l":8.01,"c":8.01,"v":14100},{"d":"2024-06-26","o":8.19,"h":9.08,"l":8.1,"c":8.85,"v":23100},{"d":"2024-06-27","o":8.9,"h":10.2,"l":8.38,"c":9.87,"v":46800},{"d":"2024-06-28","o":10.19,"h":10.48,"l":9.14,"c":10.38,"v":30000},{"d":"2024-07-01","o":10.28,"h":10.6,"l":9.6,"c":10,"v":26200},{"d":"2024-07-02","o":10,"h":10,"l":8.68,"c":9.77,"v":28100},{"d":"2024-07-03","o":9.97,"h":9.97,"l":9.7,"c":9.89,"v":4700},{"d":"2024-07-05","o":9.74,"h":10.37,"l":9.61,"c":9.89,"v":27500},{"d":"2024-07-08","o":10.08,"h":10.19,"l":9.6,"c":9.82,"v":41100},{"d":"2024-07-09","o":9.88,"h":9.88,"l":9,"c":9.28,"v":14000},{"d":"2024-07-10","o":9.5,"h":9.7,"l":9,"c":9.22,"v":16100},{"d":"2024-07-11","o":9.22,"h":9.63,"l":8.5,"c":8.89,"v":16800},{"d":"2024-07-12","o":8.76,"h":9.78,"l":8.66,"c":9.78,"v":21300},{"d":"2024-07-15","o":9.81,"h":10.95,"l":9.81,"c":10.79,"v":30800},{"d":"2024-07-16","o":10.9,"h":10.9,"l":10.21,"c":10.72,"v":16200},{"d":"2024-07-17","o":10.16,"h":10.79,"l":10.07,"c":10.56,"v":5300},{"d":"2024-07-18","o":10.5,"h":10.5,"l":9.39,"c":9.74,"v":8600},{"d":"2024-07-19","o":9.77,"h":9.85,"l":9.51,"c":9.6,"v":3500},{"d":"2024-07-22","o":9.71,"h":9.98,"l":9.71,"c":9.96,"v":6100},{"d":"2024-07-23","o":9.76,"h":9.9,"l":9,"c":9.36,"v":8500},{"d":"2024-07-24","o":9,"h":9.54,"l":9,"c":9.29,"v":3000},{"d":"2024-07-25","o":9.24,"h":9.24,"l":8.89,"c":9.24,"v":2300},{"d":"2024-07-26","o":9.42,"h":9.49,"l":9,"c":9.45,"v":2900},{"d":"2024-07-29","o":9.5,"h":9.51,"l":8.95,"c":9.49,"v":17900},{"d":"2024-07-30","o":9.25,"h":9.32,"l":8.95,"c":9.15,"v":4100},{"d":"2024-07-31","o":9.15,"h":9.73,"l":9.05,"c":9.41,"v":22300},{"d":"2024-08-01","o":9.72,"h":9.89,"l":8.95,"c":9.23,"v":9100},{"d":"2024-08-02","o":8.93,"h":9.23,"l":8.54,"c":8.54,"v":4100},{"d":"2024-08-05","o":8.23,"h":8.76,"l":8.05,"c":8.25,"v":13700},{"d":"2024-08-06","o":8.25,"h":8.8,"l":8.06,"c":8.33,"v":7700},{"d":"2024-08-07","o":8.58,"h":8.58,"l":7.86,"c":7.87,"v":12600},{"d":"2024-08-08","o":7.9,"h":8.5,"l":7.9,"c":8.25,"v":38500},{"d":"2024-08-09","o":7.9,"h":9.45,"l":7.9,"c":8.05,"v":24800},{"d":"2024-08-12","o":8,"h":8.49,"l":8,"c":8.23,"v":10000},{"d":"2024-08-13","o":8.2,"h":8.67,"l":8.2,"c":8.67,"v":5400},{"d":"2024-08-14","o":8.5,"h":9.74,"l":8.33,"c":9.5,"v":84100},{"d":"2024-08-15","o":9.71,"h":10.1,"l":8.95,"c":9.5,"v":105200},{"d":"2024-08-16","o":9.54,"h":10.21,"l":9.36,"c":9.36,"v":41400},{"d":"2024-08-19","o":9.18,"h":9.35,"l":8.5,"c":8.5,"v":14300},{"d":"2024-08-20","o":8.65,"h":9.41,"l":8.12,"c":8.18,"v":24500},{"d":"2024-08-21","o":8.48,"h":8.53,"l":8.25,"c":8.29,"v":1600},{"d":"2024-08-22","o":8.32,"h":8.34,"l":7.8,"c":7.93,"v":23100},{"d":"2024-08-23","o":7.82,"h":8.35,"l":7.15,"c":8.1,"v":49900},{"d":"2024-08-26","o":8.08,"h":8.66,"l":7.93,"c":8.66,"v":12700},{"d":"2024-08-27","o":8.6,"h":8.6,"l":8.12,"c":8.15,"v":12300},{"d":"2024-08-28","o":8.15,"h":8.15,"l":7.76,"c":7.99,"v":3300},{"d":"2024-08-29","o":8.17,"h":8.53,"l":8.01,"c":8.11,"v":3700},{"d":"2024-08-30","o":8.39,"h":8.55,"l":8.1,"c":8.48,"v":5900},{"d":"2024-09-03","o":8.54,"h":8.58,"l":7.82,"c":8,"v":7100},{"d":"2024-09-04","o":7.9,"h":8.22,"l":7.8,"c":7.83,"v":12700},{"d":"2024-09-05","o":8.31,"h":8.31,"l":7.76,"c":7.76,"v":10300},{"d":"2024-09-06","o":7.85,"h":7.93,"l":7.57,"c":7.74,"v":5000},{"d":"2024-09-09","o":7.7,"h":8.09,"l":7.7,"c":7.99,"v":4000},{"d":"2024-09-10","o":7.94,"h":8.2,"l":7.77,"c":7.95,"v":16300},{"d":"2024-09-11","o":8.05,"h":8.21,"l":7.75,"c":8.21,"v":16900},{"d":"2024-09-12","o":7.94,"h":8.25,"l":7.92,"c":7.95,"v":19600},{"d":"2024-09-13","o":7.82,"h":8.23,"l":7.82,"c":8.17,"v":13500},{"d":"2024-09-16","o":8.2,"h":9.06,"l":7.88,"c":8.1,"v":46600},{"d":"2024-09-17","o":8.07,"h":8.25,"l":7.93,"c":7.98,"v":18900},{"d":"2024-09-18","o":8.27,"h":8.38,"l":7.5,"c":7.5,"v":26600},{"d":"2024-09-19","o":7.86,"h":8.37,"l":7.53,"c":7.53,"v":12400},{"d":"2024-09-20","o":7.85,"h":7.85,"l":7.36,"c":7.59,"v":72200},{"d":"2024-09-23","o":7.88,"h":7.88,"l":7.58,"c":7.61,"v":6700},{"d":"2024-09-24","o":7.48,"h":7.83,"l":6.74,"c":6.8,"v":15600},{"d":"2024-09-25","o":6.81,"h":7.06,"l":6.62,"c":6.91,"v":11300},{"d":"2024-09-26","o":6.9,"h":7.09,"l":6.75,"c":7.09,"v":17000},{"d":"2024-09-27","o":7,"h":7.22,"l":6.35,"c":6.39,"v":41100},{"d":"2024-09-30","o":6.47,"h":6.47,"l":5.65,"c":6.29,"v":52400},{"d":"2024-10-01","o":6.91,"h":6.91,"l":5.68,"c":5.98,"v":29100},{"d":"2024-10-02","o":5.74,"h":6.21,"l":5.36,"c":6.21,"v":14100},{"d":"2024-10-03","o":6.21,"h":7.3,"l":6.21,"c":6.83,"v":72300},{"d":"2024-10-04","o":6.81,"h":7.11,"l":6.81,"c":7,"v":17900},{"d":"2024-10-07","o":6.85,"h":6.89,"l":6.53,"c":6.79,"v":19200},{"d":"2024-10-08","o":6.74,"h":7,"l":6.63,"c":6.63,"v":15600},{"d":"2024-10-09","o":6.51,"h":6.63,"l":6.06,"c":6.06,"v":20100},{"d":"2024-10-10","o":6.15,"h":6.42,"l":6.02,"c":6.2,"v":20700},{"d":"2024-10-11","o":6.35,"h":6.65,"l":6.35,"c":6.45,"v":10100},{"d":"2024-10-14","o":6.65,"h":6.94,"l":6.6,"c":6.79,"v":24000},{"d":"2024-10-15","o":6.79,"h":6.97,"l":6.47,"c":6.48,"v":19200},{"d":"2024-10-16","o":6.65,"h":8.24,"l":6.63,"c":7.75,"v":81900},{"d":"2024-10-17","o":7.92,"h":7.92,"l":7.35,"c":7.67,"v":39800},{"d":"2024-10-18","o":7.64,"h":7.64,"l":6.9,"c":7,"v":18600},{"d":"2024-10-21","o":7.1,"h":7.11,"l":6.61,"c":6.98,"v":14200},{"d":"2024-10-22","o":7.47,"h":7.76,"l":6.83,"c":7.59,"v":45000},{"d":"2024-10-23","o":7.5,"h":7.6,"l":6.9,"c":6.99,"v":22500},{"d":"2024-10-24","o":6.95,"h":7.13,"l":6.76,"c":6.85,"v":33000},{"d":"2024-10-25","o":6.83,"h":6.9,"l":6.67,"c":6.72,"v":15400},{"d":"2024-10-28","o":7.16,"h":7.22,"l":6.57,"c":6.96,"v":24100},{"d":"2024-10-29","o":6.89,"h":7.41,"l":6.89,"c":7.41,"v":8900},{"d":"2024-10-30","o":7.28,"h":7.65,"l":7.2,"c":7.4,"v":27500},{"d":"2024-10-31","o":7.47,"h":7.49,"l":6.65,"c":7.1,"v":41500},{"d":"2024-11-01","o":7,"h":7.87,"l":7,"c":7.77,"v":33700},{"d":"2024-11-04","o":7.5,"h":7.99,"l":7.1,"c":7.8,"v":61400},{"d":"2024-11-05","o":7.99,"h":8.21,"l":7.95,"c":8.12,"v":35600},{"d":"2024-11-06","o":8.36,"h":8.44,"l":7.9,"c":8.1,"v":20600},{"d":"2024-11-07","o":8,"h":8.34,"l":7.98,"c":8.1,"v":36700},{"d":"2024-11-08","o":7.4,"h":8.21,"l":7.02,"c":8,"v":43400},{"d":"2024-11-11","o":8,"h":8,"l":6.95,"c":7.21,"v":36000},{"d":"2024-11-12","o":7.03,"h":7.33,"l":6.9,"c":6.94,"v":36500},{"d":"2024-11-13","o":7.02,"h":7.23,"l":6.67,"c":7.04,"v":23800},{"d":"2024-11-14","o":6.85,"h":6.99,"l":6.65,"c":6.84,"v":23300},{"d":"2024-11-15","o":6.84,"h":6.88,"l":6.72,"c":6.88,"v":5100},{"d":"2024-11-18","o":6.84,"h":6.94,"l":6.48,"c":6.81,"v":47300},{"d":"2024-11-19","o":6.67,"h":6.77,"l":6.46,"c":6.46,"v":21100},{"d":"2024-11-20","o":6.5,"h":7,"l":6.46,"c":6.63,"v":25800},{"d":"2024-11-21","o":6.63,"h":6.76,"l":6.47,"c":6.74,"v":37400},{"d":"2024-11-22","o":6.99,"h":7,"l":6.52,"c":6.56,"v":30300},{"d":"2024-11-25","o":6.54,"h":6.82,"l":6.1,"c":6.18,"v":35400},{"d":"2024-11-26","o":6.25,"h":6.86,"l":5.9,"c":6.05,"v":73300},{"d":"2024-11-27","o":6.18,"h":6.36,"l":5.93,"c":6.03,"v":16300},{"d":"2024-11-29","o":6.03,"h":6.03,"l":5.98,"c":5.99,"v":15700},{"d":"2024-12-02","o":5.98,"h":6.24,"l":5.71,"c":5.73,"v":62900},{"d":"2024-12-03","o":5.67,"h":6.02,"l":5.62,"c":5.74,"v":41000},{"d":"2024-12-04","o":5.69,"h":6.14,"l":5.61,"c":5.62,"v":44300},{"d":"2024-12-05","o":5.63,"h":5.92,"l":5.5,"c":5.55,"v":24400},{"d":"2024-12-06","o":5.82,"h":6.74,"l":5.32,"c":6.52,"v":39200},{"d":"2024-12-09","o":6.97,"h":6.97,"l":6.03,"c":6.3,"v":40600},{"d":"2024-12-10","o":6.47,"h":6.65,"l":6.14,"c":6.44,"v":57300},{"d":"2024-12-11","o":6.34,"h":6.75,"l":6.17,"c":6.37,"v":19600},{"d":"2024-12-12","o":6.19,"h":6.54,"l":5.72,"c":5.74,"v":13500},{"d":"2024-12-13","o":5.72,"h":6.14,"l":5.7,"c":6.09,"v":68100},{"d":"2024-12-16","o":6.09,"h":6.09,"l":5.71,"c":6.04,"v":27700},{"d":"2024-12-17","o":6,"h":6.13,"l":5.5,"c":5.8,"v":58000},{"d":"2024-12-18","o":5.72,"h":6.37,"l":5.72,"c":5.85,"v":18300},{"d":"2024-12-19","o":5.82,"h":5.83,"l":4.85,"c":5.21,"v":27600},{"d":"2024-12-20","o":5.11,"h":7.03,"l":4.62,"c":7.03,"v":133600},{"d":"2024-12-23","o":6.35,"h":6.43,"l":5.95,"c":6.4,"v":44500},{"d":"2024-12-24","o":6.35,"h":6.51,"l":6.15,"c":6.19,"v":27500},{"d":"2024-12-26","o":6.32,"h":6.32,"l":6.13,"c":6.3,"v":11800},{"d":"2024-12-27","o":6.02,"h":6.35,"l":6.02,"c":6.04,"v":17400},{"d":"2024-12-30","o":6.01,"h":6.39,"l":6.01,"c":6.39,"v":35100},{"d":"2024-12-31","o":6.29,"h":6.4,"l":6,"c":6.02,"v":18000},{"d":"2025-01-02","o":6,"h":6.12,"l":5.66,"c":5.66,"v":20500},{"d":"2025-01-03","o":5.92,"h":6.25,"l":5.72,"c":6.24,"v":11500},{"d":"2025-01-06","o":6.15,"h":6.25,"l":5.97,"c":6.13,"v":27300},{"d":"2025-01-07","o":6.05,"h":6.25,"l":5.96,"c":5.96,"v":36600},{"d":"2025-01-08","o":5.75,"h":5.89,"l":5.71,"c":5.72,"v":17700},{"d":"2025-01-10","o":5.62,"h":6.24,"l":5.62,"c":5.76,"v":16300},{"d":"2025-01-13","o":5.77,"h":5.77,"l":5.26,"c":5.51,"v":40900},{"d":"2025-01-14","o":5.62,"h":5.83,"l":5.47,"c":5.48,"v":12100},{"d":"2025-01-15","o":5.66,"h":5.98,"l":5.51,"c":5.55,"v":15900},{"d":"2025-01-16","o":5.69,"h":5.95,"l":5.53,"c":5.95,"v":23800},{"d":"2025-01-17","o":5.95,"h":6.08,"l":5.81,"c":5.87,"v":8200},{"d":"2025-01-21","o":5.84,"h":6.39,"l":5.83,"c":6.39,"v":15100},{"d":"2025-01-22","o":6.29,"h":6.4,"l":5.9,"c":5.92,"v":17000},{"d":"2025-01-23","o":5.89,"h":6.19,"l":5.81,"c":6.19,"v":81500},{"d":"2025-01-24","o":6.24,"h":6.45,"l":6.11,"c":6.28,"v":10000},{"d":"2025-01-27","o":6.23,"h":6.27,"l":5.81,"c":6.17,"v":9400},{"d":"2025-01-28","o":5.9,"h":6.35,"l":5.88,"c":6.35,"v":12700},{"d":"2025-01-29","o":6.47,"h":6.62,"l":6.3,"c":6.3,"v":21600},{"d":"2025-01-30","o":6.25,"h":7.45,"l":6.24,"c":7.25,"v":22900},{"d":"2025-01-31","o":6.82,"h":7.26,"l":6.45,"c":7.01,"v":31700},{"d":"2025-02-03","o":6.89,"h":7,"l":6.42,"c":6.72,"v":11300},{"d":"2025-02-04","o":6.7,"h":7.15,"l":6.7,"c":6.94,"v":3400},{"d":"2025-02-05","o":6.67,"h":7.26,"l":6.67,"c":6.81,"v":12000},{"d":"2025-02-06","o":6.85,"h":6.9,"l":6.34,"c":6.77,"v":20000},{"d":"2025-02-07","o":6.37,"h":7.32,"l":6.37,"c":7.05,"v":56100},{"d":"2025-02-10","o":7,"h":7.1,"l":6.62,"c":6.95,"v":54000},{"d":"2025-02-11","o":6.84,"h":7.49,"l":6.49,"c":6.95,"v":78300},{"d":"2025-02-12","o":6.81,"h":7.19,"l":6.51,"c":6.65,"v":25100},{"d":"2025-02-13","o":6.61,"h":7.18,"l":6.57,"c":6.75,"v":21600},{"d":"2025-02-14","o":6.89,"h":7.02,"l":6.64,"c":6.84,"v":16900},{"d":"2025-02-18","o":6.79,"h":6.85,"l":6.41,"c":6.6,"v":11500},{"d":"2025-02-19","o":6.53,"h":6.69,"l":5.87,"c":6.14,"v":23600},{"d":"2025-02-20","o":6.05,"h":6.13,"l":5.58,"c":6.11,"v":10400},{"d":"2025-02-21","o":6.16,"h":6.18,"l":5.5,"c":5.51,"v":70000},{"d":"2025-02-24","o":5.52,"h":5.66,"l":5.01,"c":5.39,"v":44500},{"d":"2025-02-25","o":5.31,"h":5.31,"l":4.82,"c":5.02,"v":18100},{"d":"2025-02-26","o":4.75,"h":5.29,"l":4.68,"c":5.01,"v":14000},{"d":"2025-02-27","o":4.97,"h":5.13,"l":4.77,"c":4.9,"v":30300},{"d":"2025-02-28","o":4.73,"h":5.11,"l":4.63,"c":4.98,"v":17400},{"d":"2025-03-03","o":4.9,"h":4.9,"l":4.34,"c":4.38,"v":49400},{"d":"2025-03-04","o":4.38,"h":5.13,"l":4.15,"c":4.54,"v":52300},{"d":"2025-03-05","o":5.06,"h":5.41,"l":4.35,"c":4.89,"v":151200},{"d":"2025-03-06","o":4.99,"h":5.3,"l":4.75,"c":4.86,"v":87200},{"d":"2025-03-07","o":4.99,"h":5.25,"l":4.77,"c":5.11,"v":56100},{"d":"2025-03-10","o":4.98,"h":4.98,"l":4.39,"c":4.72,"v":16300},{"d":"2025-03-11","o":4.84,"h":4.96,"l":4.35,"c":4.75,"v":17700},{"d":"2025-03-12","o":4.75,"h":4.95,"l":4.43,"c":4.77,"v":36100},{"d":"2025-03-13","o":4.64,"h":5.2,"l":4.42,"c":4.76,"v":120300},{"d":"2025-03-14","o":4.01,"h":5.38,"l":4.01,"c":4.74,"v":140200},{"d":"2025-03-17","o":4.74,"h":5.23,"l":4.65,"c":5.23,"v":91100},{"d":"2025-03-18","o":5.12,"h":5.18,"l":4.82,"c":5.01,"v":31400},{"d":"2025-03-19","o":4.9,"h":6.01,"l":4.9,"c":5.45,"v":269300},{"d":"2025-03-20","o":5.33,"h":7.41,"l":5.25,"c":6.28,"v":178200},{"d":"2025-03-21","o":6.54,"h":7.97,"l":5.89,"c":7.38,"v":263800},{"d":"2025-03-24","o":7.42,"h":7.74,"l":6.23,"c":6.5,"v":163100},{"d":"2025-03-25","o":6.59,"h":6.94,"l":6.39,"c":6.62,"v":100200},{"d":"2025-03-26","o":6.54,"h":6.59,"l":5.5,"c":6.01,"v":193100},{"d":"2025-03-27","o":6.05,"h":6.78,"l":5.85,"c":6.32,"v":156000},{"d":"2025-03-28","o":6.35,"h":6.75,"l":5.8,"c":6.48,"v":221200},{"d":"2025-03-31","o":4.9,"h":5.11,"l":4.46,"c":4.85,"v":919400},{"d":"2025-04-01","o":4.81,"h":4.91,"l":4.5,"c":4.79,"v":331400},{"d":"2025-04-02","o":4.75,"h":6.24,"l":4.5,"c":5.52,"v":1044900},{"d":"2025-04-03","o":4.75,"h":5.9,"l":4.56,"c":4.73,"v":589000},{"d":"2025-04-04","o":4.75,"h":5.18,"l":4.5,"c":5.09,"v":167000},{"d":"2025-04-07","o":4.83,"h":6.5,"l":4.51,"c":6.12,"v":410300},{"d":"2025-04-08","o":6.35,"h":6.39,"l":5.12,"c":5.81,"v":300800},{"d":"2025-04-09","o":5.7,"h":5.87,"l":5,"c":5.75,"v":231000},{"d":"2025-04-10","o":5.75,"h":5.77,"l":5.07,"c":5.48,"v":188400},{"d":"2025-04-11","o":5.48,"h":5.86,"l":5.25,"c":5.68,"v":107000},{"d":"2025-04-14","o":5.85,"h":7.13,"l":5.85,"c":7.05,"v":268500},{"d":"2025-04-15","o":6.93,"h":8.5,"l":6.67,"c":8,"v":273500},{"d":"2025-04-16","o":7.7,"h":8.19,"l":7.36,"c":7.97,"v":189300},{"d":"2025-04-17","o":8,"h":9.27,"l":7.72,"c":8.07,"v":243800},{"d":"2025-04-21","o":8.22,"h":8.27,"l":6.53,"c":7.59,"v":168100},{"d":"2025-04-22","o":7.69,"h":8.29,"l":7.11,"c":8.13,"v":146300},{"d":"2025-04-23","o":8.3,"h":8.5,"l":7.53,"c":7.82,"v":246300},{"d":"2025-04-24","o":7.92,"h":8.34,"l":7.16,"c":7.53,"v":157000},{"d":"2025-04-25","o":7.71,"h":8.39,"l":7.05,"c":7.4,"v":173300},{"d":"2025-04-28","o":7.34,"h":7.4,"l":5.74,"c":7.25,"v":379300},{"d":"2025-04-29","o":7.29,"h":7.8,"l":6.96,"c":7.06,"v":171900},{"d":"2025-04-30","o":7.23,"h":8.03,"l":7.05,"c":7.74,"v":169500},{"d":"2025-05-01","o":8,"h":8.44,"l":7.43,"c":8.2,"v":125100},{"d":"2025-05-02","o":8.3,"h":9.11,"l":8.21,"c":8.66,"v":149600},{"d":"2025-05-05","o":8.59,"h":9.58,"l":6.63,"c":6.86,"v":456800},{"d":"2025-05-06","o":6.93,"h":6.93,"l":5.76,"c":6.33,"v":523500},{"d":"2025-05-07","o":6.54,"h":6.83,"l":5.88,"c":6.18,"v":264100},{"d":"2025-05-08","o":6.23,"h":6.28,"l":5.8,"c":5.88,"v":310000},{"d":"2025-05-09","o":6.05,"h":6.49,"l":5.44,"c":5.85,"v":398800},{"d":"2025-05-12","o":5.85,"h":5.99,"l":5.36,"c":5.5,"v":336900},{"d":"2025-05-13","o":5.63,"h":5.66,"l":5.01,"c":5.16,"v":276700},{"d":"2025-05-14","o":5.17,"h":5.42,"l":4.71,"c":5.11,"v":429700},{"d":"2025-05-15","o":5.3,"h":5.71,"l":5.1,"c":5.49,"v":173900},{"d":"2025-05-16","o":5.38,"h":5.55,"l":5.05,"c":5.28,"v":83800},{"d":"2025-05-19","o":5.16,"h":5.55,"l":5.01,"c":5.2,"v":94700},{"d":"2025-05-20","o":5.15,"h":5.35,"l":4.81,"c":4.99,"v":121200},{"d":"2025-05-21","o":5,"h":5.8,"l":4.99,"c":5.26,"v":141200},{"d":"2025-05-22","o":5.19,"h":5.46,"l":5,"c":5.07,"v":53900},{"d":"2025-05-23","o":5.02,"h":5.2,"l":4.99,"c":5.14,"v":50600},{"d":"2025-05-27","o":5.26,"h":5.6,"l":4.95,"c":5.4,"v":106400},{"d":"2025-05-28","o":5.42,"h":5.6,"l":5.33,"c":5.39,"v":30900},{"d":"2025-05-29","o":5.39,"h":5.53,"l":4.9,"c":5.07,"v":179500},{"d":"2025-05-30","o":5.08,"h":5.59,"l":5.01,"c":5.48,"v":74900},{"d":"2025-06-02","o":5.5,"h":5.5,"l":5.12,"c":5.15,"v":54500},{"d":"2025-06-03","o":5.26,"h":5.47,"l":4.9,"c":5.14,"v":113100},{"d":"2025-06-04","o":5.19,"h":5.43,"l":5.12,"c":5.35,"v":27000},{"d":"2025-06-05","o":5.3,"h":5.49,"l":4.93,"c":5.01,"v":84100},{"d":"2025-06-06","o":5.05,"h":5.35,"l":5.05,"c":5.23,"v":68200},{"d":"2025-06-09","o":5.28,"h":5.4,"l":5.02,"c":5.23,"v":104700},{"d":"2025-06-10","o":5.23,"h":5.47,"l":5.1,"c":5.11,"v":168700},{"d":"2025-06-11","o":5.19,"h":5.37,"l":4.91,"c":4.95,"v":156800},{"d":"2025-06-12","o":4.94,"h":5.08,"l":4.62,"c":4.77,"v":250200},{"d":"2025-06-13","o":4.83,"h":4.83,"l":4.16,"c":4.4,"v":184000},{"d":"2025-06-16","o":4.5,"h":4.99,"l":4.5,"c":4.99,"v":84300},{"d":"2025-06-17","o":4.91,"h":5.03,"l":4.56,"c":4.78,"v":151800},{"d":"2025-06-18","o":4.79,"h":5.02,"l":4.58,"c":4.61,"v":67300},{"d":"2025-06-20","o":4.69,"h":5.48,"l":4.69,"c":4.87,"v":216400},{"d":"2025-06-23","o":4.83,"h":5.13,"l":4.75,"c":4.76,"v":41500},{"d":"2025-06-24","o":4.83,"h":5.3,"l":4.76,"c":5.12,"v":125000},{"d":"2025-06-25","o":5.14,"h":5.2,"l":4.8,"c":4.86,"v":68100},{"d":"2025-06-26","o":4.86,"h":5.98,"l":4.86,"c":5.51,"v":287000},{"d":"2025-06-27","o":5.55,"h":6.14,"l":5.55,"c":5.66,"v":145700},{"d":"2025-06-30","o":5.57,"h":5.82,"l":5.24,"c":5.29,"v":128600},{"d":"2025-07-01","o":5.29,"h":5.49,"l":5.04,"c":5.36,"v":65500},{"d":"2025-07-02","o":5.29,"h":5.38,"l":5.23,"c":5.34,"v":44000},{"d":"2025-07-03","o":5.35,"h":5.71,"l":5.35,"c":5.42,"v":68600},{"d":"2025-07-07","o":5.4,"h":5.4,"l":4.8,"c":4.92,"v":73300},{"d":"2025-07-08","o":5.1,"h":5.39,"l":4.91,"c":4.95,"v":133100},{"d":"2025-07-09","o":4.95,"h":4.99,"l":4.5,"c":4.63,"v":147800},{"d":"2025-07-10","o":4.57,"h":4.86,"l":4.22,"c":4.37,"v":209500},{"d":"2025-07-11","o":4.36,"h":4.36,"l":3.68,"c":3.9,"v":291200},{"d":"2025-07-14","o":3.93,"h":4,"l":3.73,"c":3.93,"v":62700},{"d":"2025-07-15","o":3.95,"h":4.17,"l":3.9,"c":3.99,"v":82200},{"d":"2025-07-16","o":4.02,"h":4.22,"l":3.8,"c":3.88,"v":35200},{"d":"2025-07-17","o":3.92,"h":4.16,"l":3.85,"c":4.09,"v":52000},{"d":"2025-07-18","o":4.16,"h":4.16,"l":3.89,"c":3.99,"v":17600},{"d":"2025-07-21","o":4.06,"h":4.22,"l":3.83,"c":4,"v":45400},{"d":"2025-07-22","o":3.97,"h":4.19,"l":3.85,"c":4.06,"v":55800},{"d":"2025-07-23","o":4.1,"h":4.2,"l":3.94,"c":4.19,"v":78700},{"d":"2025-07-24","o":4.05,"h":4.18,"l":3.9,"c":3.93,"v":53500},{"d":"2025-07-25","o":4,"h":4.01,"l":3.77,"c":3.78,"v":59100},{"d":"2025-07-28","o":3.88,"h":4.09,"l":3.7,"c":3.99,"v":100200},{"d":"2025-07-29","o":3.94,"h":3.98,"l":3.59,"c":3.65,"v":63200},{"d":"2025-07-30","o":3.74,"h":3.84,"l":3.57,"c":3.63,"v":53800},{"d":"2025-07-31","o":3.7,"h":4.04,"l":3.6,"c":3.91,"v":130100},{"d":"2025-08-01","o":3.73,"h":3.96,"l":3.55,"c":3.62,"v":29600},{"d":"2025-08-04","o":3.54,"h":3.9,"l":3.54,"c":3.75,"v":41500},{"d":"2025-08-05","o":3.62,"h":3.87,"l":3.6,"c":3.6,"v":30500},{"d":"2025-08-06","o":3.53,"h":3.63,"l":3.38,"c":3.52,"v":79500},{"d":"2025-08-07","o":3.56,"h":3.62,"l":3.41,"c":3.53,"v":21300},{"d":"2025-08-08","o":3.48,"h":3.52,"l":3.42,"c":3.52,"v":11400},{"d":"2025-08-11","o":3.47,"h":3.9,"l":3.43,"c":3.8,"v":50200},{"d":"2025-08-12","o":3.88,"h":4.16,"l":3.65,"c":4.08,"v":31600},{"d":"2025-08-13","o":4.1,"h":4.63,"l":3.93,"c":4.06,"v":81000},{"d":"2025-08-14","o":4.06,"h":4.23,"l":3.84,"c":3.92,"v":56000},{"d":"2025-08-15","o":4.05,"h":4.7,"l":4.05,"c":4.48,"v":228100},{"d":"2025-08-18","o":4.59,"h":4.64,"l":4.05,"c":4.05,"v":87400},{"d":"2025-08-19","o":4.03,"h":4.25,"l":3.65,"c":3.9,"v":198000},{"d":"2025-08-20","o":3.91,"h":4.18,"l":3.81,"c":4.09,"v":22700},{"d":"2025-08-21","o":3.99,"h":4.1,"l":3.96,"c":4.04,"v":7800},{"d":"2025-08-22","o":4.14,"h":4.55,"l":4.05,"c":4.42,"v":52000},{"d":"2025-08-25","o":4.42,"h":4.58,"l":4.17,"c":4.3,"v":19500},{"d":"2025-08-26","o":4.25,"h":4.51,"l":4.21,"c":4.38,"v":20700},{"d":"2025-08-27","o":4.32,"h":4.58,"l":4.32,"c":4.42,"v":8100},{"d":"2025-08-28","o":4.56,"h":4.57,"l":4.36,"c":4.51,"v":5300},{"d":"2025-08-29","o":4.44,"h":4.59,"l":4.44,"c":4.46,"v":3300},{"d":"2025-09-02","o":4.36,"h":4.44,"l":4.16,"c":4.27,"v":26200},{"d":"2025-09-03","o":4.06,"h":4.59,"l":4.06,"c":4.09,"v":18900},{"d":"2025-09-04","o":4.09,"h":4.33,"l":3.88,"c":3.9,"v":29200},{"d":"2025-09-05","o":3.9,"h":3.9,"l":3.66,"c":3.72,"v":20200},{"d":"2025-09-08","o":3.65,"h":3.88,"l":3.5,"c":3.53,"v":44400},{"d":"2025-09-09","o":3.55,"h":3.93,"l":3.41,"c":3.58,"v":35300},{"d":"2025-09-10","o":3.51,"h":3.83,"l":3.38,"c":3.54,"v":77400},{"d":"2025-09-11","o":3.55,"h":3.76,"l":3.11,"c":3.15,"v":182300},{"d":"2025-09-12","o":3.25,"h":3.25,"l":2.76,"c":2.77,"v":71100},{"d":"2025-09-15","o":2.88,"h":3.12,"l":2.74,"c":3.11,"v":99900},{"d":"2025-09-16","o":3.05,"h":3.14,"l":2.85,"c":2.95,"v":36200},{"d":"2025-09-17","o":2.99,"h":3.1,"l":2.83,"c":2.94,"v":36800},{"d":"2025-09-18","o":2.97,"h":3.18,"l":2.9,"c":3.08,"v":45800},{"d":"2025-09-19","o":3.08,"h":3.2,"l":3,"c":3.11,"v":68500},{"d":"2025-09-22","o":3.1,"h":3.1,"l":2.65,"c":2.75,"v":124500},{"d":"2025-09-23","o":2.96,"h":3.11,"l":2.55,"c":2.69,"v":105000},{"d":"2025-09-24","o":2.71,"h":2.71,"l":2.2,"c":2.47,"v":223700},{"d":"2025-09-25","o":2.53,"h":2.7,"l":2.45,"c":2.7,"v":165100},{"d":"2025-09-26","o":2.83,"h":3.51,"l":2.7,"c":3.17,"v":1212800},{"d":"2025-09-29","o":3.58,"h":3.74,"l":3.2,"c":3.37,"v":339100},{"d":"2025-09-30","o":3.35,"h":3.37,"l":3,"c":3.19,"v":144100},{"d":"2025-10-01","o":3.28,"h":3.28,"l":2.82,"c":2.99,"v":121800},{"d":"2025-10-02","o":2.93,"h":3.09,"l":2.85,"c":2.97,"v":89500},{"d":"2025-10-03","o":2.99,"h":3,"l":2.7,"c":2.85,"v":278900},{"d":"2025-10-06","o":2.88,"h":3,"l":2.81,"c":2.86,"v":102800},{"d":"2025-10-07","o":2.89,"h":2.91,"l":2.61,"c":2.81,"v":95500},{"d":"2025-10-08","o":2.81,"h":2.86,"l":2.51,"c":2.64,"v":151700},{"d":"2025-10-09","o":2.65,"h":2.77,"l":2.62,"c":2.73,"v":58100},{"d":"2025-10-10","o":2.74,"h":2.75,"l":2.58,"c":2.59,"v":36100},{"d":"2025-10-13","o":2.6,"h":2.77,"l":2.58,"c":2.65,"v":96600},{"d":"2025-10-14","o":2.61,"h":2.85,"l":2.55,"c":2.71,"v":70300},{"d":"2025-10-15","o":2.74,"h":2.86,"l":2.29,"c":2.66,"v":262000},{"d":"2025-10-16","o":2.65,"h":2.65,"l":2.44,"c":2.48,"v":102600},{"d":"2025-10-17","o":2.47,"h":2.54,"l":2.33,"c":2.38,"v":59300},{"d":"2025-10-20","o":2.43,"h":2.55,"l":2.41,"c":2.53,"v":57800},{"d":"2025-10-21","o":2.56,"h":2.58,"l":2.4,"c":2.49,"v":72100},{"d":"2025-10-22","o":2.53,"h":2.53,"l":2.36,"c":2.43,"v":49500},{"d":"2025-10-23","o":2.43,"h":2.59,"l":2.4,"c":2.5,"v":22100},{"d":"2025-10-24","o":2.55,"h":2.97,"l":2.51,"c":2.82,"v":123700},{"d":"2025-10-27","o":2.86,"h":2.87,"l":2.57,"c":2.67,"v":34800},{"d":"2025-10-28","o":2.68,"h":2.74,"l":2.57,"c":2.67,"v":23200},{"d":"2025-10-29","o":2.62,"h":2.67,"l":2.55,"c":2.57,"v":23700},{"d":"2025-10-30","o":2.55,"h":2.73,"l":2.46,"c":2.5,"v":23600},{"d":"2025-10-31","o":2.46,"h":2.68,"l":2.43,"c":2.63,"v":32700},{"d":"2025-11-03","o":2.54,"h":2.59,"l":2.4,"c":2.47,"v":44200},{"d":"2025-11-04","o":2.41,"h":2.57,"l":2.32,"c":2.41,"v":30200},{"d":"2025-11-05","o":2.43,"h":2.43,"l":2.32,"c":2.39,"v":16200},{"d":"2025-11-06","o":2.39,"h":2.39,"l":2.2,"c":2.31,"v":38800},{"d":"2025-11-07","o":2.26,"h":2.49,"l":2.09,"c":2.48,"v":165600},{"d":"2025-11-10","o":2.48,"h":2.68,"l":2.28,"c":2.38,"v":134700},{"d":"2025-11-11","o":2.36,"h":2.58,"l":2.3,"c":2.53,"v":113200},{"d":"2025-11-12","o":2.55,"h":2.82,"l":2.51,"c":2.77,"v":126900},{"d":"2025-11-13","o":2.66,"h":2.66,"l":1.83,"c":1.89,"v":470300},{"d":"2025-11-14","o":1.84,"h":2.18,"l":1.64,"c":2.09,"v":176400},{"d":"2025-11-17","o":2.12,"h":2.13,"l":1.64,"c":1.71,"v":60600},{"d":"2025-11-18","o":2.05,"h":2.05,"l":1.51,"c":1.68,"v":160500},{"d":"2025-11-19","o":1.62,"h":1.71,"l":1.56,"c":1.62,"v":35000},{"d":"2025-11-20","o":2.08,"h":2.29,"l":1.64,"c":1.71,"v":63396400},{"d":"2025-11-21","o":1.4,"h":1.54,"l":1.26,"c":1.34,"v":2210700},{"d":"2025-11-24","o":1.24,"h":1.28,"l":1.16,"c":1.16,"v":861800},{"d":"2025-11-25","o":1.24,"h":1.31,"l":1.16,"c":1.24,"v":781200},{"d":"2025-11-26","o":1.23,"h":1.34,"l":1.18,"c":1.31,"v":798900},{"d":"2025-11-28","o":1.34,"h":1.35,"l":1.26,"c":1.28,"v":532300},{"d":"2025-12-01","o":1.27,"h":1.33,"l":1.2,"c":1.24,"v":396100},{"d":"2025-12-02","o":1.26,"h":1.26,"l":1.15,"c":1.21,"v":507500},{"d":"2025-12-03","o":1.22,"h":1.38,"l":1.17,"c":1.37,"v":731200},{"d":"2025-12-04","o":1.35,"h":1.35,"l":1.27,"c":1.34,"v":453700},{"d":"2025-12-05","o":1.32,"h":1.35,"l":1.23,"c":1.24,"v":232700},{"d":"2025-12-08","o":1.28,"h":1.32,"l":1.17,"c":1.22,"v":385400},{"d":"2025-12-09","o":1.23,"h":1.26,"l":1.18,"c":1.23,"v":234500},{"d":"2025-12-10","o":1.21,"h":1.22,"l":1.13,"c":1.16,"v":273000},{"d":"2025-12-11","o":1.18,"h":1.18,"l":1.05,"c":1.09,"v":479400},{"d":"2025-12-12","o":1.08,"h":1.18,"l":1.03,"c":1.11,"v":669200},{"d":"2025-12-15","o":1.09,"h":1.1,"l":0.99,"c":1.02,"v":554800},{"d":"2025-12-16","o":1.02,"h":1.07,"l":0.97,"c":0.97,"v":416000},{"d":"2025-12-17","o":0.98,"h":1.05,"l":0.95,"c":0.95,"v":78200},{"d":"2025-12-18","o":0.97,"h":1,"l":0.9,"c":0.91,"v":373100},{"d":"2025-12-19","o":0.94,"h":0.95,"l":0.87,"c":0.9,"v":442000},{"d":"2025-12-22","o":0.91,"h":0.98,"l":0.88,"c":0.92,"v":447700},{"d":"2025-12-23","o":0.93,"h":0.95,"l":0.88,"c":0.93,"v":261100},{"d":"2025-12-24","o":0.89,"h":1.05,"l":0.89,"c":1.03,"v":139400},{"d":"2025-12-26","o":1.01,"h":1.01,"l":0.93,"c":0.94,"v":189000},{"d":"2025-12-29","o":0.95,"h":0.98,"l":0.84,"c":0.88,"v":353900},{"d":"2025-12-30","o":0.91,"h":0.96,"l":0.86,"c":0.86,"v":231600},{"d":"2025-12-31","o":0.88,"h":0.91,"l":0.85,"c":0.88,"v":173700},{"d":"2026-01-02","o":0.89,"h":1,"l":0.86,"c":0.98,"v":114200},{"d":"2026-01-05","o":1.01,"h":1.13,"l":1,"c":1.11,"v":314300},{"d":"2026-01-06","o":1.12,"h":1.12,"l":1.06,"c":1.11,"v":69100},{"d":"2026-01-07","o":1.1,"h":1.12,"l":1,"c":1.05,"v":204100},{"d":"2026-01-08","o":1.07,"h":1.08,"l":1.01,"c":1.03,"v":88100},{"d":"2026-01-09","o":1.07,"h":1.07,"l":0.91,"c":0.97,"v":173800},{"d":"2026-01-12","o":0.93,"h":0.99,"l":0.91,"c":0.99,"v":237900},{"d":"2026-01-13","o":0.99,"h":1.06,"l":0.99,"c":1,"v":154900},{"d":"2026-01-14","o":0.98,"h":1.02,"l":0.95,"c":0.99,"v":110200},{"d":"2026-01-15","o":1.93,"h":2.45,"l":1.65,"c":1.71,"v":295101400},{"d":"2026-01-16","o":1.59,"h":1.73,"l":1.22,"c":1.51,"v":12919000},{"d":"2026-01-20","o":1.38,"h":1.65,"l":1.38,"c":1.42,"v":3346800},{"d":"2026-01-21","o":1.39,"h":1.65,"l":1.37,"c":1.49,"v":2145200},{"d":"2026-01-22","o":1.51,"h":1.77,"l":1.51,"c":1.6,"v":2393100},{"d":"2026-01-23","o":1.66,"h":1.8,"l":1.6,"c":1.74,"v":1201400},{"d":"2026-01-26","o":1.65,"h":1.69,"l":1.56,"c":1.69,"v":816900},{"d":"2026-01-27","o":1.63,"h":1.63,"l":1.46,"c":1.52,"v":791900},{"d":"2026-01-28","o":1.53,"h":1.55,"l":1.42,"c":1.43,"v":606500},{"d":"2026-01-29","o":1.43,"h":1.53,"l":1.43,"c":1.53,"v":1779200},{"d":"2026-01-30","o":1.65,"h":1.89,"l":1.59,"c":1.78,"v":17184100},{"d":"2026-02-02","o":1.61,"h":1.83,"l":1.52,"c":1.74,"v":1535000},{"d":"2026-02-03","o":1.64,"h":1.74,"l":1.62,"c":1.69,"v":586200},{"d":"2026-02-04","o":1.61,"h":1.72,"l":1.55,"c":1.68,"v":635100},{"d":"2026-02-05","o":1.62,"h":1.94,"l":1.62,"c":1.85,"v":1118500},{"d":"2026-02-06","o":1.82,"h":1.87,"l":1.71,"c":1.78,"v":508100},{"d":"2026-02-09","o":1.75,"h":1.84,"l":1.67,"c":1.81,"v":429700},{"d":"2026-02-10","o":1.77,"h":1.88,"l":1.73,"c":1.82,"v":294800},{"d":"2026-02-11","o":1.8,"h":1.83,"l":1.66,"c":1.71,"v":310000},{"d":"2026-02-12","o":1.73,"h":1.76,"l":1.56,"c":1.66,"v":383800},{"d":"2026-02-13","o":1.63,"h":1.82,"l":1.62,"c":1.74,"v":309100},{"d":"2026-02-17","o":1.72,"h":1.74,"l":1.66,"c":1.72,"v":191800},{"d":"2026-02-18","o":1.7,"h":1.7,"l":1.58,"c":1.58,"v":167200},{"d":"2026-02-19","o":1.64,"h":1.68,"l":1.48,"c":1.51,"v":340600},{"d":"2026-02-20","o":1.47,"h":1.55,"l":1.38,"c":1.38,"v":227000},{"d":"2026-02-23","o":1.39,"h":1.45,"l":1.23,"c":1.38,"v":552600},{"d":"2026-02-24","o":1.36,"h":1.48,"l":1.32,"c":1.43,"v":285800},{"d":"2026-02-25","o":1.42,"h":1.65,"l":1.4,"c":1.53,"v":310600},{"d":"2026-02-26","o":1.58,"h":1.82,"l":1.58,"c":1.8,"v":378200},{"d":"2026-02-27","o":1.76,"h":1.79,"l":1.62,"c":1.66,"v":133400},{"d":"2026-03-02","o":1.58,"h":1.68,"l":1.55,"c":1.66,"v":150000},{"d":"2026-03-03","o":1.6,"h":1.82,"l":1.6,"c":1.74,"v":287400},{"d":"2026-03-04","o":1.68,"h":1.8,"l":1.67,"c":1.7,"v":232100},{"d":"2026-03-05","o":1.68,"h":1.8,"l":1.55,"c":1.57,"v":888000},{"d":"2026-03-06","o":1.56,"h":1.56,"l":1.47,"c":1.54,"v":492700},{"d":"2026-03-09","o":1.54,"h":1.64,"l":1.5,"c":1.55,"v":222600},{"d":"2026-03-10","o":1.6,"h":1.6,"l":1.47,"c":1.48,"v":129200},{"d":"2026-03-11","o":1.47,"h":1.65,"l":1.46,"c":1.63,"v":480100},{"d":"2026-03-12","o":1.63,"h":1.68,"l":1.58,"c":1.62,"v":233500},{"d":"2026-03-13","o":1.65,"h":1.65,"l":1.5,"c":1.52,"v":178900},{"d":"2026-03-16","o":1.52,"h":1.61,"l":1.46,"c":1.5,"v":219600},{"d":"2026-03-17","o":1.45,"h":1.52,"l":1.41,"c":1.45,"v":403900},{"d":"2026-03-18","o":1.46,"h":1.49,"l":1.42,"c":1.44,"v":110700},{"d":"2026-03-19","o":1.45,"h":1.51,"l":1.39,"c":1.41,"v":202500},{"d":"2026-03-20","o":1.4,"h":1.43,"l":1.34,"c":1.36,"v":183600},{"d":"2026-03-23","o":1.4,"h":1.48,"l":1.34,"c":1.47,"v":327700},{"d":"2026-03-24","o":1.43,"h":1.43,"l":1.32,"c":1.34,"v":290000},{"d":"2026-03-25","o":1.39,"h":1.39,"l":1.32,"c":1.34,"v":63000},{"d":"2026-03-26","o":1.33,"h":1.37,"l":1.26,"c":1.26,"v":171300},{"d":"2026-03-27","o":1.26,"h":1.26,"l":1.21,"c":1.22,"v":263800},{"d":"2026-03-30","o":1.26,"h":1.27,"l":1.21,"c":1.24,"v":213400},{"d":"2026-03-31","o":1.26,"h":1.35,"l":1.24,"c":1.3,"v":301222},{"d":"2026-04-01","o":1.26,"h":1.26,"l":1.13,"c":1.14,"v":355139},{"d":"2026-04-02","o":1.16,"h":1.23,"l":1.05,"c":1.2,"v":174380},{"d":"2026-04-06","o":1.21,"h":1.27,"l":1.2,"c":1.23,"v":127877},{"d":"2026-04-07","o":1.23,"h":1.25,"l":1.11,"c":1.14,"v":192551},{"d":"2026-04-08","o":1.21,"h":1.23,"l":1.11,"c":1.11,"v":261898},{"d":"2026-04-09","o":1.1,"h":1.11,"l":0.97,"c":0.97,"v":454114},{"d":"2026-04-10","o":1,"h":1.06,"l":0.93,"c":1.03,"v":253636},{"d":"2026-04-13","o":1,"h":1.06,"l":0.98,"c":1.03,"v":159955},{"d":"2026-04-14","o":1.05,"h":1.12,"l":1.03,"c":1.07,"v":162522},{"d":"2026-04-15","o":1.1,"h":1.19,"l":1.09,"c":1.18,"v":148014},{"d":"2026-04-16","o":1.19,"h":1.25,"l":1.12,"c":1.14,"v":161673},{"d":"2026-04-17","o":1.17,"h":1.19,"l":1.13,"c":1.16,"v":125046},{"d":"2026-04-20","o":1.16,"h":1.23,"l":1.15,"c":1.18,"v":104654},{"d":"2026-04-21","o":1.21,"h":1.28,"l":1.18,"c":1.27,"v":139584},{"d":"2026-04-22","o":1.29,"h":1.44,"l":1.25,"c":1.37,"v":285388},{"d":"2026-04-23","o":1.37,"h":1.37,"l":1.18,"c":1.21,"v":111567},{"d":"2026-04-24","o":1.24,"h":1.26,"l":1.17,"c":1.24,"v":118908},{"d":"2026-04-27","o":1.22,"h":1.31,"l":1.16,"c":1.23,"v":207954},{"d":"2026-04-28","o":1.16,"h":1.2,"l":1.13,"c":1.16,"v":121346},{"d":"2026-04-29","o":1.13,"h":1.18,"l":1.1,"c":1.15,"v":91830},{"d":"2026-04-30","o":1.16,"h":1.22,"l":1.12,"c":1.22,"v":67310},{"d":"2026-05-01","o":1.21,"h":1.21,"l":1.15,"c":1.17,"v":114576},{"d":"2026-05-04","o":1.2,"h":1.45,"l":1.18,"c":1.31,"v":448349},{"d":"2026-05-05","o":1.31,"h":1.31,"l":1.23,"c":1.26,"v":129881},{"d":"2026-05-06","o":1.3,"h":1.3,"l":1.19,"c":1.21,"v":204177},{"d":"2026-05-07","o":1.2,"h":1.35,"l":1.16,"c":1.24,"v":299224},{"d":"2026-05-08","o":1.26,"h":1.3,"l":1.15,"c":1.29,"v":185226},{"d":"2026-05-11","o":1.27,"h":1.28,"l":1.17,"c":1.2,"v":202109},{"d":"2026-05-12","o":1.21,"h":1.22,"l":1.15,"c":1.15,"v":118611},{"d":"2026-05-13","o":1.19,"h":1.23,"l":1.15,"c":1.19,"v":141024},{"d":"2026-05-14","o":1.23,"h":1.34,"l":1.19,"c":1.31,"v":167906},{"d":"2026-05-15","o":1.26,"h":1.29,"l":1.16,"c":1.17,"v":103711},{"d":"2026-05-18","o":1.24,"h":1.24,"l":1.16,"c":1.19,"v":185405},{"d":"2026-05-19","o":1.19,"h":1.19,"l":1.1,"c":1.1,"v":78630}]