[{"d":"2021-02-17","o":1700,"h":1738.25,"l":1232.5,"c":1419.5,"v":2684},{"d":"2021-02-18","o":1445,"h":1445,"l":1236.75,"c":1270.75,"v":967},{"d":"2021-02-19","o":1321.75,"h":1326,"l":1173,"c":1304.75,"v":610},{"d":"2021-02-22","o":1296.25,"h":1487.5,"l":1232.5,"c":1296.25,"v":1454},{"d":"2021-02-23","o":1296.25,"h":1364.25,"l":1147.5,"c":1321.75,"v":705},{"d":"2021-02-24","o":1296.25,"h":1615,"l":1281.38,"c":1525.75,"v":1147},{"d":"2021-02-25","o":1602.25,"h":1636.25,"l":1449.25,"c":1564,"v":1631},{"d":"2021-02-26","o":1534.25,"h":1938,"l":1453.5,"c":1474.75,"v":15118},{"d":"2021-03-01","o":1445,"h":1521.5,"l":1385.5,"c":1389.75,"v":1332},{"d":"2021-03-02","o":1411,"h":1470.5,"l":1385.5,"c":1445,"v":820},{"d":"2021-03-03","o":1445,"h":1564,"l":1381.25,"c":1381.25,"v":970},{"d":"2021-03-04","o":1377,"h":1377,"l":1153.88,"c":1190,"v":636},{"d":"2021-03-05","o":1215.5,"h":1270.75,"l":1062.5,"c":1258,"v":723},{"d":"2021-03-08","o":1258,"h":1287.75,"l":1228.25,"c":1228.25,"v":176},{"d":"2021-03-09","o":1258,"h":1309,"l":1177.25,"c":1194.25,"v":312},{"d":"2021-03-10","o":1245.25,"h":1355.75,"l":1215.5,"c":1326,"v":368},{"d":"2021-03-11","o":1326,"h":1326,"l":1270.75,"c":1270.75,"v":160},{"d":"2021-03-12","o":1283.5,"h":1346.4,"l":1241.43,"c":1331.95,"v":320},{"d":"2021-03-15","o":1360,"h":1385.5,"l":1313.25,"c":1343,"v":640},{"d":"2021-03-16","o":1372.75,"h":1398.25,"l":1296.25,"c":1330.25,"v":331},{"d":"2021-03-17","o":1334.5,"h":1338.75,"l":1275,"c":1326,"v":104},{"d":"2021-03-18","o":1330.25,"h":1496,"l":1317.5,"c":1360,"v":842},{"d":"2021-03-19","o":1372.75,"h":1428,"l":1360,"c":1406.75,"v":237},{"d":"2021-03-22","o":1419.5,"h":1419.5,"l":1343,"c":1351.5,"v":131},{"d":"2021-03-23","o":1377,"h":1377,"l":1296.25,"c":1309,"v":121},{"d":"2021-03-24","o":1304.75,"h":1457.75,"l":1285.62,"c":1406.75,"v":449},{"d":"2021-03-25","o":1372.75,"h":1372.75,"l":1300.5,"c":1343,"v":160},{"d":"2021-03-26","o":1334.5,"h":1377,"l":1313.25,"c":1326,"v":54},{"d":"2021-03-29","o":1313.25,"h":1321.75,"l":1190,"c":1258,"v":160},{"d":"2021-03-30","o":1262.25,"h":1285.62,"l":1226.55,"c":1232.5,"v":51},{"d":"2021-03-31","o":1236.75,"h":1402.5,"l":1217.62,"c":1330.25,"v":376},{"d":"2021-04-01","o":1334.5,"h":1369.35,"l":1334.5,"c":1364.25,"v":57},{"d":"2021-04-05","o":1377,"h":1377,"l":1283.5,"c":1351.5,"v":65},{"d":"2021-04-06","o":1368.5,"h":1368.5,"l":1296.25,"c":1309,"v":57},{"d":"2021-04-07","o":1308.15,"h":1317.5,"l":1275,"c":1289.88,"v":60},{"d":"2021-04-08","o":1262.25,"h":1313.25,"l":1249.5,"c":1296.25,"v":90},{"d":"2021-04-09","o":1287.75,"h":1360,"l":1275,"c":1296.25,"v":81},{"d":"2021-04-12","o":1283.5,"h":1317.5,"l":1253.32,"c":1258,"v":87},{"d":"2021-04-13","o":1270.75,"h":1270.75,"l":1190,"c":1198.5,"v":108},{"d":"2021-04-14","o":1198.5,"h":1198.5,"l":1134.75,"c":1168.75,"v":109},{"d":"2021-04-15","o":1194.25,"h":1202.75,"l":1100.75,"c":1156,"v":109},{"d":"2021-04-16","o":1147.5,"h":1151.75,"l":1020,"c":1122,"v":308},{"d":"2021-04-19","o":1113.5,"h":1147.5,"l":1083.75,"c":1083.75,"v":44},{"d":"2021-04-20","o":1086.3,"h":1086.3,"l":939.25,"c":964.75,"v":128},{"d":"2021-04-21","o":956.25,"h":1003,"l":956.25,"c":990.25,"v":147},{"d":"2021-04-22","o":990.25,"h":1015.75,"l":977.5,"c":994.5,"v":110},{"d":"2021-04-23","o":998.75,"h":1003,"l":956.25,"c":991.1,"v":102},{"d":"2021-04-26","o":998.75,"h":1023.4,"l":969,"c":1013.62,"v":110},{"d":"2021-04-27","o":1024.25,"h":1190,"l":1020,"c":1190,"v":272},{"d":"2021-04-28","o":1207,"h":1211.25,"l":1092.25,"c":1100.75,"v":166},{"d":"2021-04-29","o":1109.25,"h":1109.25,"l":1045.5,"c":1075.25,"v":126},{"d":"2021-04-30","o":1105,"h":1211.25,"l":1071,"c":1198.5,"v":130},{"d":"2021-05-03","o":1181.5,"h":1185.75,"l":1092.25,"c":1109.25,"v":87},{"d":"2021-05-04","o":1109.25,"h":1117.75,"l":1045.5,"c":1100.75,"v":67},{"d":"2021-05-05","o":1100.75,"h":1122,"l":1083.75,"c":1122,"v":49},{"d":"2021-05-06","o":1099.05,"h":1173,"l":1075.25,"c":1168.75,"v":115},{"d":"2021-05-07","o":1134.75,"h":1148.78,"l":1122,"c":1134.75,"v":9},{"d":"2021-05-10","o":1126.25,"h":1151.75,"l":1085.45,"c":1105,"v":71},{"d":"2021-05-11","o":1100.75,"h":1100.75,"l":1045.5,"c":1062.5,"v":58},{"d":"2021-05-12","o":1045.5,"h":1045.5,"l":1003,"c":1020,"v":198},{"d":"2021-05-13","o":1003,"h":1054,"l":1003,"c":1028.5,"v":27},{"d":"2021-05-14","o":1052.3,"h":1126.25,"l":1004.7,"c":1049.75,"v":33},{"d":"2021-05-17","o":1020,"h":1020,"l":956.25,"c":977.5,"v":65},{"d":"2021-05-18","o":969,"h":989.4,"l":939.25,"c":960.5,"v":43},{"d":"2021-05-19","o":960.5,"h":977.5,"l":943.5,"c":969,"v":26},{"d":"2021-05-20","o":962.62,"h":1083.75,"l":960.5,"c":1062.5,"v":107},{"d":"2021-05-21","o":1066.75,"h":1066.75,"l":956.25,"c":977.5,"v":54},{"d":"2021-05-24","o":964.75,"h":1037,"l":947.75,"c":1011.5,"v":100},{"d":"2021-05-25","o":990.25,"h":990.25,"l":952,"c":952,"v":80},{"d":"2021-05-26","o":969,"h":977.5,"l":939.25,"c":956.25,"v":65},{"d":"2021-05-27","o":977.5,"h":1007.25,"l":947.75,"c":1000.88,"v":64},{"d":"2021-05-28","o":990.25,"h":1012.78,"l":952,"c":964.75,"v":37},{"d":"2021-06-01","o":973.25,"h":1007.25,"l":969,"c":1007.25,"v":32},{"d":"2021-06-02","o":1001.72,"h":1083.75,"l":981.75,"c":1054,"v":178},{"d":"2021-06-03","o":1024.25,"h":1045.5,"l":990.25,"c":1003,"v":42},{"d":"2021-06-04","o":990.25,"h":1045.5,"l":990.25,"c":1045.5,"v":93},{"d":"2021-06-07","o":1052.72,"h":1092.25,"l":998.75,"c":1062.5,"v":119},{"d":"2021-06-08","o":1049.75,"h":1134.75,"l":1028.07,"c":1092.25,"v":104},{"d":"2021-06-09","o":1049.75,"h":1317.5,"l":1024.68,"c":1207,"v":520},{"d":"2021-06-10","o":1245.25,"h":1367.22,"l":1190,"c":1292,"v":512},{"d":"2021-06-11","o":1317.5,"h":1323.88,"l":1232.5,"c":1296.25,"v":133},{"d":"2021-06-14","o":1317.5,"h":1326,"l":1190,"c":1207,"v":188},{"d":"2021-06-15","o":1202.75,"h":1202.75,"l":1147.5,"c":1151.75,"v":102},{"d":"2021-06-16","o":1126.25,"h":1160.25,"l":1083.75,"c":1126.25,"v":167},{"d":"2021-06-17","o":1109.25,"h":1185.75,"l":1096.5,"c":1185.75,"v":228},{"d":"2021-06-18","o":1181.5,"h":1190,"l":1083.75,"c":1083.75,"v":277},{"d":"2021-06-21","o":1109.25,"h":1177.25,"l":1079.5,"c":1177.25,"v":179},{"d":"2021-06-22","o":1309,"h":1657.5,"l":1151.75,"c":1283.5,"v":23536},{"d":"2021-06-23","o":1258,"h":1984.75,"l":1258,"c":1521.5,"v":44486},{"d":"2021-06-24","o":1638.38,"h":1742.5,"l":1457.75,"c":1572.5,"v":5759},{"d":"2021-06-25","o":1538.5,"h":2150.5,"l":1538.5,"c":1742.5,"v":21846},{"d":"2021-06-28","o":1891.25,"h":2741.25,"l":1793.5,"c":2503.25,"v":88148},{"d":"2021-06-29","o":3238.5,"h":3952.5,"l":2868.75,"c":2979.25,"v":150984},{"d":"2021-06-30","o":2622.25,"h":2686,"l":2273.75,"c":2397,"v":13270},{"d":"2021-07-01","o":2484.12,"h":3247,"l":2371.5,"c":3123.75,"v":24931},{"d":"2021-07-02","o":3123.75,"h":3310.75,"l":2762.5,"c":3153.5,"v":14578},{"d":"2021-07-06","o":3112.27,"h":3570,"l":2652,"c":2919.75,"v":24280},{"d":"2021-07-07","o":2805,"h":2970.75,"l":2393.18,"c":2469.25,"v":6939},{"d":"2021-07-08","o":2244,"h":2592.5,"l":2167.5,"c":2363,"v":4101},{"d":"2021-07-09","o":2290.75,"h":2554.25,"l":2256.75,"c":2282.25,"v":2780},{"d":"2021-07-12","o":2303.5,"h":2545.75,"l":2069.75,"c":2112.25,"v":7520},{"d":"2021-07-13","o":2074,"h":2460.75,"l":2018.75,"c":2290.75,"v":12768},{"d":"2021-07-14","o":2295,"h":2320.5,"l":1695.75,"c":1746.75,"v":10661},{"d":"2021-07-15","o":1700,"h":1729.75,"l":1521.5,"c":1615,"v":1762},{"d":"2021-07-16","o":1632,"h":1714.45,"l":1530,"c":1610.75,"v":1894},{"d":"2021-07-19","o":1555.5,"h":1713.6,"l":1487.5,"c":1619.25,"v":2903},{"d":"2021-07-20","o":1688.1,"h":1688.1,"l":1445,"c":1470.5,"v":1450},{"d":"2021-07-21","o":1547,"h":1627.75,"l":1449.25,"c":1568.25,"v":1777},{"d":"2021-07-22","o":1534.25,"h":1595.45,"l":1296.25,"c":1338.75,"v":1684},{"d":"2021-07-23","o":1343,"h":1347.25,"l":1253.75,"c":1321.75,"v":1065},{"d":"2021-07-26","o":1368.5,"h":1504.5,"l":1331.1,"c":1389.75,"v":1380},{"d":"2021-07-27","o":1394,"h":1394,"l":1224,"c":1292,"v":733},{"d":"2021-07-28","o":1287.75,"h":1504.5,"l":1262.25,"c":1474.75,"v":1303},{"d":"2021-07-29","o":1445,"h":1515.12,"l":1368.5,"c":1402.5,"v":582},{"d":"2021-07-30","o":1372.75,"h":1445,"l":1317.5,"c":1372.75,"v":681},{"d":"2021-08-02","o":1406.75,"h":1474.75,"l":1374.88,"c":1453.5,"v":885},{"d":"2021-08-03","o":1466.25,"h":1469.22,"l":1347.25,"c":1415.25,"v":427},{"d":"2021-08-04","o":1402.5,"h":1402.5,"l":1279.25,"c":1296.25,"v":578},{"d":"2021-08-05","o":1334.5,"h":1334.5,"l":1262.25,"c":1292,"v":790},{"d":"2021-08-06","o":1304.75,"h":1406.75,"l":1266.5,"c":1351.5,"v":819},{"d":"2021-08-09","o":1385.5,"h":1402.5,"l":1317.5,"c":1334.5,"v":567},{"d":"2021-08-10","o":1347.25,"h":1355.75,"l":1236.75,"c":1245.25,"v":838},{"d":"2021-08-11","o":1258,"h":1258,"l":1156,"c":1185.75,"v":729},{"d":"2021-08-12","o":1177.25,"h":1253.75,"l":1139,"c":1185.75,"v":1000},{"d":"2021-08-13","o":1185.75,"h":1355.75,"l":1168.75,"c":1232.5,"v":1763},{"d":"2021-08-16","o":1253.75,"h":1674.5,"l":1198.5,"c":1309,"v":34689},{"d":"2021-08-17","o":1302.62,"h":1313.25,"l":1164.5,"c":1296.25,"v":2328},{"d":"2021-08-18","o":1283.5,"h":1351.5,"l":1181.5,"c":1224,"v":1060},{"d":"2021-08-19","o":1211.25,"h":1270.75,"l":1147.5,"c":1168.75,"v":841},{"d":"2021-08-20","o":1177.25,"h":1202.75,"l":1147.5,"c":1181.5,"v":796},{"d":"2021-08-23","o":1211.25,"h":1338.75,"l":1168.75,"c":1326,"v":1089},{"d":"2021-08-24","o":1326,"h":1351.5,"l":1275,"c":1309,"v":795},{"d":"2021-08-25","o":1330.25,"h":1345.12,"l":1275,"c":1300.5,"v":299},{"d":"2021-08-26","o":1326,"h":1423.75,"l":1292,"c":1317.5,"v":816},{"d":"2021-08-27","o":1313.25,"h":1360,"l":1275,"c":1279.25,"v":711},{"d":"2021-08-30","o":1296.25,"h":1326,"l":1232.5,"c":1236.75,"v":941},{"d":"2021-08-31","o":1245.25,"h":1279.25,"l":1190,"c":1270.75,"v":496},{"d":"2021-09-01","o":1279.25,"h":1279.25,"l":1228.25,"c":1262.25,"v":319},{"d":"2021-09-02","o":1287.75,"h":1309,"l":1236.75,"c":1300.5,"v":331},{"d":"2021-09-03","o":1292,"h":1296.25,"l":1224,"c":1224,"v":384},{"d":"2021-09-07","o":1245.25,"h":1296.25,"l":1222.72,"c":1258,"v":492},{"d":"2021-09-08","o":1275,"h":1275,"l":1185.75,"c":1211.25,"v":688},{"d":"2021-09-09","o":1211.25,"h":1258,"l":1190,"c":1258,"v":420},{"d":"2021-09-10","o":1270.75,"h":1270.75,"l":1168.75,"c":1185.75,"v":717},{"d":"2021-09-13","o":1198.5,"h":1224,"l":1151.75,"c":1181.5,"v":508},{"d":"2021-09-14","o":1164.5,"h":1181.5,"l":1109.25,"c":1113.5,"v":453},{"d":"2021-09-15","o":1113.5,"h":1117.75,"l":1066.75,"c":1079.5,"v":282},{"d":"2021-09-16","o":1134.75,"h":1347.25,"l":1109.25,"c":1334.5,"v":6525},{"d":"2021-09-17","o":1253.75,"h":1296.25,"l":1143.25,"c":1143.25,"v":1283},{"d":"2021-09-20","o":1088,"h":1124.12,"l":1024.25,"c":1041.25,"v":729},{"d":"2021-09-21","o":1075.25,"h":1075.25,"l":1011.5,"c":1024.25,"v":590},{"d":"2021-09-22","o":1045.5,"h":1164.5,"l":1028.5,"c":1075.25,"v":1250},{"d":"2021-09-23","o":1092.25,"h":1126.25,"l":1054,"c":1058.25,"v":886},{"d":"2021-09-24","o":1054,"h":1066.75,"l":1028.5,"c":1032.75,"v":606},{"d":"2021-09-27","o":1045.5,"h":1054,"l":1015.75,"c":1045.5,"v":467},{"d":"2021-09-28","o":1028.5,"h":1045.5,"l":1011.5,"c":1024.25,"v":269},{"d":"2021-09-29","o":1045.5,"h":1338.75,"l":986,"c":1075.25,"v":9350},{"d":"2021-09-30","o":1083.75,"h":1156,"l":1015.75,"c":1028.5,"v":1069},{"d":"2021-10-01","o":1032.75,"h":1045.5,"l":986,"c":1003,"v":734},{"d":"2021-10-04","o":994.5,"h":1005.12,"l":930.75,"c":939.25,"v":625},{"d":"2021-10-05","o":947.75,"h":1003,"l":935,"c":969,"v":597},{"d":"2021-10-06","o":938.83,"h":973.25,"l":938.83,"c":960.5,"v":343},{"d":"2021-10-07","o":981.75,"h":1032.75,"l":969,"c":1003,"v":806},{"d":"2021-10-08","o":1011.5,"h":1035.3,"l":973.25,"c":1024.25,"v":379},{"d":"2021-10-11","o":1024.25,"h":1075.25,"l":1024.25,"c":1032.75,"v":325},{"d":"2021-10-12","o":1037,"h":1058.25,"l":1011.5,"c":1032.75,"v":517},{"d":"2021-10-13","o":1049.75,"h":1105,"l":1028.5,"c":1096.5,"v":784},{"d":"2021-10-14","o":1096.5,"h":1096.5,"l":1024.25,"c":1028.5,"v":356},{"d":"2021-10-15","o":1032.75,"h":1058.25,"l":1028.5,"c":1041.25,"v":99},{"d":"2021-10-18","o":1028.5,"h":1068.88,"l":1028.5,"c":1058.25,"v":192},{"d":"2021-10-19","o":1049.75,"h":1088,"l":1032.75,"c":1071,"v":240},{"d":"2021-10-20","o":1053.57,"h":1066.75,"l":1041.25,"c":1062.5,"v":113},{"d":"2021-10-21","o":1054,"h":1062.5,"l":1041.25,"c":1049.75,"v":168},{"d":"2021-10-22","o":1041.25,"h":1041.25,"l":952,"c":973.25,"v":682},{"d":"2021-10-25","o":1032.75,"h":1075.25,"l":996.62,"c":1037,"v":828},{"d":"2021-10-26","o":1011.5,"h":1045.5,"l":981.75,"c":1020,"v":462},{"d":"2021-10-27","o":1015.75,"h":1100.75,"l":1007.25,"c":1083.75,"v":1040},{"d":"2021-10-28","o":1096.5,"h":1428,"l":1049.75,"c":1211.25,"v":14644},{"d":"2021-10-29","o":1177.25,"h":1207,"l":1079.5,"c":1143.25,"v":1585},{"d":"2021-11-01","o":1228.25,"h":1304.75,"l":1126.25,"c":1147.5,"v":2192},{"d":"2021-11-02","o":1130.5,"h":1163.22,"l":1083.75,"c":1109.25,"v":1121},{"d":"2021-11-03","o":1113.5,"h":1145.8,"l":1088,"c":1096.5,"v":610},{"d":"2021-11-04","o":1126.25,"h":1164.93,"l":1105,"c":1122,"v":649},{"d":"2021-11-05","o":1117.75,"h":1147.5,"l":1096.5,"c":1130.5,"v":824},{"d":"2021-11-08","o":1122,"h":1143.25,"l":1100.75,"c":1139,"v":1055},{"d":"2021-11-09","o":1139,"h":1198.5,"l":1096.5,"c":1134.75,"v":1194},{"d":"2021-11-10","o":1109.25,"h":1130.5,"l":1062.5,"c":1071,"v":559},{"d":"2021-11-11","o":1062.5,"h":1109.25,"l":1049.75,"c":1075.25,"v":379},{"d":"2021-11-12","o":1096.5,"h":1105,"l":1054,"c":1071,"v":434},{"d":"2021-11-15","o":1092.25,"h":1190,"l":1041.25,"c":1049.75,"v":1368},{"d":"2021-11-16","o":1045.5,"h":1062.5,"l":960.5,"c":983.88,"v":1415},{"d":"2021-11-17","o":973.25,"h":986,"l":956.25,"c":960.5,"v":540},{"d":"2021-11-18","o":969,"h":969,"l":879.75,"c":884,"v":675},{"d":"2021-11-19","o":888.25,"h":905.25,"l":871.25,"c":905.25,"v":235},{"d":"2021-11-22","o":905.25,"h":905.25,"l":828.75,"c":879.75,"v":687},{"d":"2021-11-23","o":867,"h":867,"l":790.5,"c":811.75,"v":580},{"d":"2021-11-24","o":824.5,"h":918,"l":820.67,"c":905.25,"v":424},{"d":"2021-11-26","o":858.5,"h":888.25,"l":855.1,"c":879.75,"v":212},{"d":"2021-11-29","o":879.75,"h":986,"l":862.75,"c":952,"v":1134},{"d":"2021-11-30","o":926.5,"h":960.5,"l":875.5,"c":913.75,"v":825},{"d":"2021-12-01","o":930.75,"h":1011.08,"l":850.85,"c":884,"v":1165},{"d":"2021-12-02","o":888.25,"h":888.25,"l":824.5,"c":841.5,"v":802},{"d":"2021-12-03","o":850,"h":871.25,"l":748,"c":760.75,"v":993},{"d":"2021-12-06","o":752.25,"h":763.72,"l":709.75,"c":760.75,"v":435},{"d":"2021-12-07","o":769.25,"h":828.75,"l":765,"c":807.5,"v":378},{"d":"2021-12-08","o":905.25,"h":998.75,"l":820.25,"c":964.75,"v":44076},{"d":"2021-12-09","o":867,"h":947.75,"l":854.25,"c":862.75,"v":2084},{"d":"2021-12-10","o":935,"h":952,"l":862.75,"c":926.5,"v":2010},{"d":"2021-12-13","o":892.5,"h":969,"l":862.75,"c":935,"v":1403},{"d":"2021-12-14","o":909.5,"h":926.5,"l":884,"c":905.25,"v":460},{"d":"2021-12-15","o":888.25,"h":892.92,"l":833,"c":884,"v":501},{"d":"2021-12-16","o":879.75,"h":892.5,"l":828.75,"c":837.25,"v":320},{"d":"2021-12-17","o":828.75,"h":867,"l":794.75,"c":820.25,"v":642},{"d":"2021-12-20","o":799.85,"h":807.5,"l":769.25,"c":794.75,"v":398},{"d":"2021-12-21","o":790.5,"h":858.5,"l":790.5,"c":820.25,"v":629},{"d":"2021-12-22","o":803.25,"h":837.25,"l":803.25,"c":824.5,"v":88},{"d":"2021-12-23","o":828.75,"h":858.5,"l":820.25,"c":845.75,"v":148},{"d":"2021-12-27","o":816,"h":850,"l":803.25,"c":807.5,"v":268},{"d":"2021-12-28","o":807.5,"h":820.25,"l":777.75,"c":786.25,"v":285},{"d":"2021-12-29","o":782,"h":809.62,"l":748,"c":756.5,"v":590},{"d":"2021-12-30","o":748,"h":807.5,"l":748,"c":782,"v":402},{"d":"2021-12-31","o":773.5,"h":796.45,"l":756.5,"c":756.5,"v":376},{"d":"2022-01-03","o":777.75,"h":796.88,"l":756.5,"c":765,"v":505},{"d":"2022-01-04","o":786.25,"h":791.35,"l":752.25,"c":777.75,"v":129},{"d":"2022-01-05","o":765,"h":777.75,"l":726.75,"c":735.25,"v":243},{"d":"2022-01-06","o":731,"h":760.75,"l":692.75,"c":739.5,"v":242},{"d":"2022-01-07","o":735.25,"h":769.25,"l":735.25,"c":752.25,"v":92},{"d":"2022-01-10","o":731,"h":736.95,"l":705.5,"c":726.75,"v":88},{"d":"2022-01-11","o":722.5,"h":828.75,"l":722.5,"c":811.75,"v":371},{"d":"2022-01-12","o":811.75,"h":828.75,"l":777.75,"c":803.25,"v":224},{"d":"2022-01-13","o":803.25,"h":803.25,"l":765,"c":769.25,"v":75},{"d":"2022-01-14","o":769.25,"h":782,"l":735.25,"c":769.25,"v":45},{"d":"2022-01-18","o":756.5,"h":773.5,"l":739.5,"c":739.5,"v":72},{"d":"2022-01-19","o":743.75,"h":760.75,"l":731,"c":739.5,"v":52},{"d":"2022-01-20","o":773.5,"h":799,"l":773.5,"c":777.75,"v":115},{"d":"2022-01-21","o":769.25,"h":769.25,"l":735.25,"c":739.5,"v":145},{"d":"2022-01-24","o":726.75,"h":735.25,"l":660.45,"c":699.12,"v":496},{"d":"2022-01-25","o":739.5,"h":743.75,"l":684.25,"c":735.25,"v":112},{"d":"2022-01-26","o":752.25,"h":756.5,"l":683.83,"c":692.75,"v":384},{"d":"2022-01-27","o":680,"h":692.75,"l":650.25,"c":650.25,"v":163},{"d":"2022-01-28","o":680,"h":680,"l":631.55,"c":650.25,"v":112},{"d":"2022-01-31","o":654.5,"h":728.88,"l":654.5,"c":709.75,"v":84},{"d":"2022-02-01","o":743.75,"h":765,"l":722.5,"c":743.75,"v":114},{"d":"2022-02-02","o":756.5,"h":765,"l":675.75,"c":709.75,"v":116},{"d":"2022-02-03","o":705.5,"h":709.75,"l":675.75,"c":701.25,"v":71},{"d":"2022-02-04","o":701.25,"h":765,"l":684.25,"c":748,"v":80},{"d":"2022-02-07","o":765,"h":828.75,"l":748,"c":803.25,"v":191},{"d":"2022-02-08","o":799,"h":824.5,"l":786.25,"c":824.5,"v":37},{"d":"2022-02-09","o":828.75,"h":886.12,"l":807.5,"c":862.75,"v":224},{"d":"2022-02-10","o":875.5,"h":922.25,"l":855.95,"c":888.25,"v":542},{"d":"2022-02-11","o":905.25,"h":926.5,"l":828.75,"c":854.25,"v":325},{"d":"2022-02-14","o":850,"h":850,"l":786.67,"c":811.75,"v":153},{"d":"2022-02-15","o":862.75,"h":867,"l":765,"c":790.5,"v":196},{"d":"2022-02-16","o":773.5,"h":811.75,"l":758.2,"c":760.75,"v":87},{"d":"2022-02-17","o":794.75,"h":794.75,"l":732.7,"c":760.75,"v":41},{"d":"2022-02-18","o":748,"h":756.5,"l":680,"c":697,"v":85},{"d":"2022-02-22","o":701.25,"h":726.75,"l":701.25,"c":714,"v":41},{"d":"2022-02-23","o":685.1,"h":718.25,"l":650.25,"c":667.25,"v":107},{"d":"2022-02-24","o":650.25,"h":705.5,"l":613.28,"c":705.5,"v":120},{"d":"2022-02-25","o":685.95,"h":735.25,"l":681.28,"c":684.25,"v":27},{"d":"2022-02-28","o":641.75,"h":739.5,"l":641.75,"c":692.75,"v":51},{"d":"2022-03-01","o":692.75,"h":752.25,"l":667.25,"c":697,"v":30},{"d":"2022-03-02","o":675.75,"h":709.75,"l":658.75,"c":680,"v":31},{"d":"2022-03-03","o":701.25,"h":722.5,"l":670.65,"c":680,"v":16},{"d":"2022-03-04","o":684.25,"h":722.5,"l":667.25,"c":697,"v":63},{"d":"2022-03-07","o":688.5,"h":701.25,"l":663,"c":663,"v":56},{"d":"2022-03-08","o":675.75,"h":684.25,"l":646,"c":650.25,"v":120},{"d":"2022-03-09","o":684.25,"h":705.5,"l":654.5,"c":692.75,"v":28},{"d":"2022-03-10","o":697,"h":722.5,"l":671.5,"c":722.5,"v":44},{"d":"2022-03-11","o":722.5,"h":722.5,"l":680,"c":722.5,"v":10},{"d":"2022-03-14","o":731,"h":731,"l":680,"c":697,"v":41},{"d":"2022-03-15","o":709.75,"h":709.75,"l":667.25,"c":667.25,"v":41},{"d":"2022-03-16","o":692.75,"h":731,"l":671.5,"c":722.5,"v":51},{"d":"2022-03-17","o":739.5,"h":739.5,"l":709.75,"c":731,"v":21},{"d":"2022-03-18","o":748,"h":850,"l":726.75,"c":816,"v":531},{"d":"2022-03-21","o":807.5,"h":845.75,"l":765,"c":837.25,"v":40},{"d":"2022-03-22","o":828.75,"h":892.5,"l":811.75,"c":884,"v":167},{"d":"2022-03-23","o":836.83,"h":913.75,"l":790.5,"c":828.75,"v":148},{"d":"2022-03-24","o":811.75,"h":820.25,"l":743.75,"c":807.5,"v":92},{"d":"2022-03-25","o":801.55,"h":801.55,"l":765,"c":782,"v":13},{"d":"2022-03-28","o":765,"h":793.47,"l":748,"c":786.25,"v":82},{"d":"2022-03-29","o":794.75,"h":1003,"l":773.5,"c":969,"v":5286},{"d":"2022-03-30","o":986,"h":1092.25,"l":901,"c":952,"v":11605},{"d":"2022-03-31","o":905.25,"h":930.75,"l":773.5,"c":867,"v":1773},{"d":"2022-04-01","o":867,"h":947.75,"l":820.25,"c":939.25,"v":1067},{"d":"2022-04-04","o":909.5,"h":964.75,"l":909.5,"c":943.5,"v":208},{"d":"2022-04-05","o":956.25,"h":1020,"l":918.42,"c":947.75,"v":585},{"d":"2022-04-06","o":918,"h":956.25,"l":868.28,"c":935,"v":929},{"d":"2022-04-07","o":926.5,"h":1011.5,"l":926.5,"c":977.5,"v":265},{"d":"2022-04-08","o":964.75,"h":964.75,"l":854.25,"c":871.25,"v":360},{"d":"2022-04-11","o":879.75,"h":905.25,"l":790.5,"c":837.25,"v":689},{"d":"2022-04-12","o":828.75,"h":969,"l":828.75,"c":922.25,"v":666},{"d":"2022-04-13","o":909.5,"h":935,"l":850,"c":909.5,"v":82},{"d":"2022-04-14","o":909.5,"h":909.5,"l":850,"c":858.5,"v":95},{"d":"2022-04-18","o":858.5,"h":858.5,"l":786.25,"c":845.75,"v":161},{"d":"2022-04-19","o":807.5,"h":932.03,"l":794.75,"c":871.25,"v":144},{"d":"2022-04-20","o":930.75,"h":930.75,"l":862.75,"c":901,"v":54},{"d":"2022-04-21","o":896.75,"h":918,"l":828.75,"c":879.75,"v":48},{"d":"2022-04-22","o":854.25,"h":858.5,"l":786.25,"c":820.25,"v":114},{"d":"2022-04-25","o":820.25,"h":909.5,"l":799,"c":845.75,"v":183},{"d":"2022-04-26","o":845.75,"h":854.25,"l":815.15,"c":833,"v":20},{"d":"2022-04-27","o":875.5,"h":930.75,"l":807.5,"c":828.75,"v":1048},{"d":"2022-04-28","o":858.5,"h":888.25,"l":811.75,"c":879.75,"v":168},{"d":"2022-04-29","o":858.5,"h":884,"l":828.75,"c":850,"v":103},{"d":"2022-05-02","o":828.75,"h":879.75,"l":828.75,"c":867,"v":47},{"d":"2022-05-03","o":828.75,"h":871.25,"l":828.75,"c":864.88,"v":33},{"d":"2022-05-04","o":850,"h":854.25,"l":820.25,"c":845.75,"v":66},{"d":"2022-05-05","o":824.5,"h":833,"l":786.25,"c":803.25,"v":123},{"d":"2022-05-06","o":773.5,"h":908.65,"l":735.25,"c":867,"v":406},{"d":"2022-05-09","o":828.75,"h":884,"l":743.75,"c":790.5,"v":257},{"d":"2022-05-10","o":765,"h":841.5,"l":658.75,"c":743.75,"v":1328},{"d":"2022-05-11","o":743.75,"h":748,"l":637.5,"c":650.25,"v":609},{"d":"2022-05-12","o":650.25,"h":684.25,"l":616.25,"c":624.75,"v":321},{"d":"2022-05-13","o":616.25,"h":637.5,"l":578,"c":590.75,"v":439},{"d":"2022-05-16","o":614.12,"h":650.25,"l":573.75,"c":607.75,"v":224},{"d":"2022-05-17","o":612,"h":612,"l":552.5,"c":565.25,"v":356},{"d":"2022-05-18","o":595,"h":595,"l":442,"c":476,"v":765},{"d":"2022-05-19","o":463.25,"h":505.75,"l":351.05,"c":394.83,"v":1266},{"d":"2022-05-20","o":403.75,"h":429.25,"l":361.25,"c":382.5,"v":371},{"d":"2022-05-23","o":401.62,"h":420.75,"l":363.38,"c":382.92,"v":239},{"d":"2022-05-24","o":397.38,"h":397.38,"l":365.5,"c":371.88,"v":65},{"d":"2022-05-25","o":395.25,"h":416.5,"l":367.62,"c":395.25,"v":218},{"d":"2022-05-26","o":418.62,"h":418.62,"l":387.6,"c":407.15,"v":93},{"d":"2022-05-27","o":425,"h":450.5,"l":403.75,"c":437.75,"v":153},{"d":"2022-05-31","o":437.75,"h":454.75,"l":418.2,"c":429.25,"v":219},{"d":"2022-06-01","o":420.75,"h":437.75,"l":382.5,"c":392.27,"v":101},{"d":"2022-06-02","o":396.52,"h":413.95,"l":382.5,"c":404.17,"v":51},{"d":"2022-06-03","o":386.75,"h":424.15,"l":386.75,"c":393.12,"v":29},{"d":"2022-06-06","o":403.75,"h":415.65,"l":399.5,"c":411.4,"v":16},{"d":"2022-06-07","o":412.25,"h":412.25,"l":385.05,"c":387.17,"v":59},{"d":"2022-06-08","o":382.5,"h":412.25,"l":382.5,"c":412.25,"v":70},{"d":"2022-06-09","o":404.6,"h":412.25,"l":397.38,"c":397.8,"v":92},{"d":"2022-06-10","o":394.83,"h":405.02,"l":384.62,"c":384.62,"v":20},{"d":"2022-06-13","o":382.5,"h":386.75,"l":368.48,"c":382.5,"v":90},{"d":"2022-06-14","o":374,"h":382.5,"l":369.75,"c":378.25,"v":36},{"d":"2022-06-15","o":411.83,"h":411.83,"l":365.5,"c":374,"v":22},{"d":"2022-06-16","o":378.25,"h":378.25,"l":365.5,"c":373.58,"v":41},{"d":"2022-06-17","o":412.25,"h":412.25,"l":378.25,"c":394.4,"v":24},{"d":"2022-06-21","o":413.95,"h":413.95,"l":393.98,"c":408,"v":36},{"d":"2022-06-22","o":408,"h":408,"l":391,"c":405.88,"v":37},{"d":"2022-06-23","o":408,"h":408,"l":391.85,"c":395.25,"v":72},{"d":"2022-06-24","o":391.42,"h":405.88,"l":369.33,"c":369.33,"v":67},{"d":"2022-06-27","o":369.75,"h":408,"l":369.75,"c":378.25,"v":13},{"d":"2022-06-28","o":397.38,"h":398.65,"l":374,"c":375.7,"v":13},{"d":"2022-06-29","o":374,"h":382.5,"l":365.5,"c":382.08,"v":19},{"d":"2022-06-30","o":420.75,"h":420.75,"l":365.5,"c":371.45,"v":72},{"d":"2022-07-01","o":371.45,"h":376.55,"l":365.5,"c":376.55,"v":20},{"d":"2022-07-05","o":385.05,"h":385.05,"l":365.5,"c":380.38,"v":16},{"d":"2022-07-06","o":365.5,"h":379.52,"l":365.5,"c":376.98,"v":26},{"d":"2022-07-07","o":378.25,"h":381.65,"l":369.75,"c":375.7,"v":41},{"d":"2022-07-08","o":394.83,"h":408,"l":394.83,"c":403.75,"v":104},{"d":"2022-07-11","o":414.8,"h":414.8,"l":386.75,"c":391,"v":65},{"d":"2022-07-12","o":391,"h":410.55,"l":386.75,"c":410.12,"v":16},{"d":"2022-07-13","o":420.75,"h":420.75,"l":392.7,"c":399.5,"v":34},{"d":"2022-07-14","o":416.5,"h":429.67,"l":388.45,"c":425,"v":28},{"d":"2022-07-15","o":403.75,"h":658.75,"l":403.75,"c":552.5,"v":2390},{"d":"2022-07-18","o":544,"h":569.5,"l":467.5,"c":569.5,"v":716},{"d":"2022-07-19","o":582.25,"h":582.25,"l":501.5,"c":522.75,"v":303},{"d":"2022-07-20","o":539.75,"h":599.25,"l":518.5,"c":522.75,"v":105},{"d":"2022-07-21","o":531.25,"h":582.25,"l":501.5,"c":501.5,"v":161},{"d":"2022-07-22","o":569.5,"h":569.5,"l":425,"c":429.25,"v":172},{"d":"2022-07-25","o":442,"h":500.65,"l":425,"c":454.75,"v":128},{"d":"2022-07-26","o":471.75,"h":484.5,"l":454.75,"c":454.75,"v":25},{"d":"2022-07-27","o":442,"h":505.75,"l":442,"c":471.75,"v":81},{"d":"2022-07-28","o":497.25,"h":505.75,"l":463.25,"c":505.75,"v":27},{"d":"2022-07-29","o":510,"h":510,"l":450.5,"c":476,"v":61},{"d":"2022-08-01","o":493,"h":527,"l":480.25,"c":488.75,"v":46},{"d":"2022-08-02","o":497.25,"h":497.25,"l":463.25,"c":463.25,"v":28},{"d":"2022-08-03","o":505.75,"h":522.75,"l":442,"c":497.25,"v":223},{"d":"2022-08-04","o":508.3,"h":508.3,"l":476,"c":480.25,"v":28},{"d":"2022-08-05","o":494.7,"h":505.75,"l":463.25,"c":493,"v":90},{"d":"2022-08-08","o":480.25,"h":490.02,"l":459,"c":463.25,"v":30},{"d":"2022-08-09","o":463.25,"h":465.8,"l":425,"c":425,"v":116},{"d":"2022-08-10","o":425,"h":460.27,"l":386.75,"c":427.12,"v":140},{"d":"2022-08-11","o":463.25,"h":463.25,"l":407.15,"c":454.75,"v":65},{"d":"2022-08-12","o":450.5,"h":467.5,"l":450.5,"c":467.5,"v":20},{"d":"2022-08-15","o":454.75,"h":467.5,"l":442,"c":467.5,"v":70},{"d":"2022-08-16","o":467.5,"h":488.75,"l":467.5,"c":476,"v":35},{"d":"2022-08-17","o":454.75,"h":459,"l":442,"c":459,"v":31},{"d":"2022-08-18","o":446.25,"h":467.5,"l":433.5,"c":442,"v":299},{"d":"2022-08-19","o":463.25,"h":527,"l":433.5,"c":480.25,"v":233},{"d":"2022-08-22","o":488.75,"h":531.25,"l":467.5,"c":522.75,"v":43},{"d":"2022-08-23","o":561,"h":561,"l":493,"c":501.5,"v":35},{"d":"2022-08-24","o":480.25,"h":497.25,"l":476,"c":476,"v":8},{"d":"2022-08-25","o":488.33,"h":501.5,"l":488.33,"c":497.25,"v":10},{"d":"2022-08-26","o":488.75,"h":494.27,"l":467.5,"c":480.25,"v":11},{"d":"2022-08-29","o":467.5,"h":497.25,"l":463.25,"c":476,"v":68},{"d":"2022-08-30","o":501.08,"h":501.5,"l":463.25,"c":463.25,"v":36},{"d":"2022-08-31","o":471.75,"h":501.5,"l":467.5,"c":480.25,"v":6},{"d":"2022-09-01","o":467.5,"h":514.25,"l":450.5,"c":456.45,"v":70},{"d":"2022-09-02","o":535.5,"h":535.5,"l":464.1,"c":497.25,"v":15},{"d":"2022-09-06","o":501.5,"h":501.5,"l":463.25,"c":467.5,"v":6},{"d":"2022-09-07","o":500.23,"h":565.25,"l":488.75,"c":531.25,"v":127},{"d":"2022-09-08","o":556.75,"h":556.75,"l":510,"c":514.25,"v":8},{"d":"2022-09-09","o":510,"h":548.25,"l":510,"c":518.5,"v":9},{"d":"2022-09-12","o":510,"h":616.25,"l":510,"c":595,"v":200},{"d":"2022-09-13","o":595,"h":633.25,"l":582.25,"c":624.75,"v":49},{"d":"2022-09-14","o":633.25,"h":658.75,"l":590.75,"c":624.75,"v":136},{"d":"2022-09-15","o":658.75,"h":675.75,"l":647.7,"c":658.75,"v":164},{"d":"2022-09-16","o":663,"h":667.25,"l":612,"c":658.75,"v":94},{"d":"2022-09-19","o":667.25,"h":684.25,"l":651.95,"c":667.25,"v":152},{"d":"2022-09-20","o":650.25,"h":663,"l":595,"c":629,"v":35},{"d":"2022-09-21","o":616.25,"h":641.75,"l":596.7,"c":603.5,"v":56},{"d":"2022-09-22","o":582.25,"h":607.75,"l":546.12,"c":607.75,"v":41},{"d":"2022-09-23","o":573.75,"h":586.5,"l":552.5,"c":578,"v":40},{"d":"2022-09-26","o":616.25,"h":616.25,"l":552.5,"c":552.5,"v":17},{"d":"2022-09-27","o":573.75,"h":578,"l":535.5,"c":563.97,"v":22},{"d":"2022-09-28","o":565.25,"h":592.45,"l":556.75,"c":556.75,"v":32},{"d":"2022-09-29","o":603.5,"h":603.5,"l":518.5,"c":531.25,"v":59},{"d":"2022-09-30","o":531.25,"h":590.75,"l":531.25,"c":565.25,"v":28},{"d":"2022-10-03","o":565.25,"h":565.25,"l":518.5,"c":527,"v":24},{"d":"2022-10-04","o":518.5,"h":531.25,"l":518.5,"c":531.25,"v":44},{"d":"2022-10-05","o":569.5,"h":569.5,"l":527,"c":531.25,"v":4},{"d":"2022-10-06","o":523.17,"h":543.58,"l":505.33,"c":505.33,"v":4},{"d":"2022-10-07","o":484.5,"h":501.5,"l":467.5,"c":476,"v":34},{"d":"2022-10-10","o":484.5,"h":514.25,"l":446.25,"c":454.75,"v":24},{"d":"2022-10-11","o":446.25,"h":467.5,"l":441.15,"c":467.5,"v":34},{"d":"2022-10-12","o":450.5,"h":476,"l":450.5,"c":476,"v":16},{"d":"2022-10-13","o":477.27,"h":480.25,"l":469.2,"c":469.2,"v":27},{"d":"2022-10-14","o":514.25,"h":518.5,"l":454.75,"c":454.75,"v":24},{"d":"2022-10-17","o":450.5,"h":505.75,"l":450.5,"c":505.75,"v":9},{"d":"2022-10-18","o":527,"h":527,"l":489.6,"c":497.25,"v":10},{"d":"2022-10-19","o":522.75,"h":522.75,"l":463.25,"c":480.25,"v":13},{"d":"2022-10-20","o":522.75,"h":531.25,"l":466.65,"c":522.75,"v":42},{"d":"2022-10-21","o":492.15,"h":514.25,"l":492.15,"c":501.5,"v":5},{"d":"2022-10-24","o":494.27,"h":494.27,"l":494.27,"c":494.27,"v":1},{"d":"2022-10-25","o":472.6,"h":490.88,"l":467.5,"c":487.05,"v":31},{"d":"2022-10-26","o":450.5,"h":484.5,"l":450.5,"c":476,"v":8},{"d":"2022-10-27","o":457.3,"h":501.5,"l":450.5,"c":488.75,"v":5},{"d":"2022-10-28","o":522.75,"h":522.75,"l":450.5,"c":484.5,"v":31},{"d":"2022-10-31","o":484.5,"h":484.5,"l":450.5,"c":459,"v":10},{"d":"2022-11-01","o":459,"h":501.5,"l":450.5,"c":480.25,"v":57},{"d":"2022-11-02","o":453.9,"h":488.75,"l":450.5,"c":488.75,"v":15},{"d":"2022-11-03","o":471.75,"h":471.75,"l":459,"c":467.5,"v":2},{"d":"2022-11-04","o":454.75,"h":461.12,"l":450.5,"c":459,"v":5},{"d":"2022-11-07","o":450.5,"h":486.2,"l":450.5,"c":457.73,"v":5},{"d":"2022-11-08","o":471.75,"h":476,"l":450.5,"c":454.75,"v":7},{"d":"2022-11-09","o":475.15,"h":493,"l":446.25,"c":459,"v":59},{"d":"2022-11-10","o":450.5,"h":680,"l":450.5,"c":637.5,"v":407},{"d":"2022-11-11","o":599.25,"h":616.25,"l":561,"c":603.5,"v":76},{"d":"2022-11-14","o":654.5,"h":680,"l":596.7,"c":675.75,"v":278},{"d":"2022-11-15","o":743.75,"h":743.75,"l":590.75,"c":675.75,"v":414},{"d":"2022-11-16","o":667.25,"h":668.53,"l":566.53,"c":590.75,"v":48},{"d":"2022-11-17","o":573.75,"h":590.75,"l":552.5,"c":552.5,"v":22},{"d":"2022-11-18","o":590.75,"h":590.75,"l":521.47,"c":548.25,"v":28},{"d":"2022-11-21","o":569.5,"h":575.88,"l":492.15,"c":535.5,"v":18},{"d":"2022-11-22","o":535.5,"h":535.5,"l":506.17,"c":522.75,"v":10},{"d":"2022-11-23","o":531.25,"h":544,"l":501.5,"c":544,"v":10},{"d":"2022-11-25","o":531.25,"h":531.25,"l":531.25,"c":531.25,"v":0},{"d":"2022-11-28","o":459,"h":527,"l":446.25,"c":522.75,"v":12},{"d":"2022-11-29","o":463.25,"h":511.7,"l":463.25,"c":511.7,"v":3},{"d":"2022-11-30","o":497.25,"h":514.25,"l":450.5,"c":461.12,"v":27},{"d":"2022-12-01","o":467.5,"h":505.75,"l":467.5,"c":505.75,"v":32},{"d":"2022-12-02","o":514.25,"h":514.25,"l":493,"c":493,"v":20},{"d":"2022-12-05","o":488.75,"h":488.75,"l":467.5,"c":476,"v":6},{"d":"2022-12-06","o":471.75,"h":476,"l":446.25,"c":452.62,"v":84},{"d":"2022-12-07","o":453.9,"h":467.5,"l":437.75,"c":450.5,"v":25},{"d":"2022-12-08","o":433.5,"h":471.75,"l":425,"c":425,"v":46},{"d":"2022-12-09","o":437.75,"h":510,"l":427.12,"c":501.92,"v":100},{"d":"2022-12-12","o":501.5,"h":535.5,"l":501.5,"c":518.5,"v":108},{"d":"2022-12-13","o":531.25,"h":531.25,"l":497.25,"c":505.75,"v":35},{"d":"2022-12-14","o":496.83,"h":501.5,"l":467.5,"c":476,"v":24},{"d":"2022-12-15","o":459,"h":484.5,"l":446.25,"c":446.25,"v":50},{"d":"2022-12-16","o":446.25,"h":484.5,"l":425,"c":480.25,"v":70},{"d":"2022-12-19","o":467.5,"h":467.5,"l":430.95,"c":454.75,"v":11},{"d":"2022-12-20","o":450.5,"h":450.5,"l":433.5,"c":433.5,"v":5},{"d":"2022-12-21","o":420.75,"h":467.5,"l":420.75,"c":429.25,"v":36},{"d":"2022-12-22","o":429.25,"h":471.75,"l":429.25,"c":442,"v":60},{"d":"2022-12-23","o":420.75,"h":453.05,"l":420.75,"c":429.25,"v":7},{"d":"2022-12-27","o":429.25,"h":446.25,"l":427.98,"c":442,"v":26},{"d":"2022-12-28","o":429.25,"h":435.62,"l":420.75,"c":420.75,"v":67},{"d":"2022-12-29","o":420.75,"h":427.12,"l":395.25,"c":403.75,"v":87},{"d":"2022-12-30","o":395.25,"h":422.88,"l":395.25,"c":408,"v":40},{"d":"2023-01-03","o":463.25,"h":463.25,"l":408,"c":408,"v":56},{"d":"2023-01-04","o":425,"h":446.25,"l":418.62,"c":418.62,"v":4},{"d":"2023-01-05","o":429.25,"h":429.25,"l":408,"c":416.5,"v":2},{"d":"2023-01-06","o":412.25,"h":437.75,"l":412.25,"c":420.75,"v":30},{"d":"2023-01-09","o":421.17,"h":436.05,"l":421.17,"c":421.17,"v":31},{"d":"2023-01-10","o":467.5,"h":467.5,"l":422.02,"c":446.25,"v":19},{"d":"2023-01-11","o":420.75,"h":445.83,"l":420.75,"c":444.12,"v":7},{"d":"2023-01-12","o":448.38,"h":448.38,"l":433.5,"c":433.5,"v":3},{"d":"2023-01-13","o":425,"h":464.1,"l":425,"c":448.38,"v":8},{"d":"2023-01-17","o":455.6,"h":463.25,"l":446.25,"c":446.25,"v":7},{"d":"2023-01-18","o":450.5,"h":450.5,"l":450.5,"c":450.5,"v":3},{"d":"2023-01-19","o":459,"h":459,"l":433.5,"c":433.5,"v":17},{"d":"2023-01-20","o":454.75,"h":454.75,"l":454.75,"c":454.75,"v":4},{"d":"2023-01-23","o":454.75,"h":459,"l":428.83,"c":442,"v":14},{"d":"2023-01-24","o":425,"h":446.25,"l":425,"c":446.25,"v":16},{"d":"2023-01-25","o":446.25,"h":476.42,"l":439.88,"c":476,"v":51},{"d":"2023-01-26","o":531.25,"h":569.5,"l":476,"c":488.75,"v":726},{"d":"2023-01-27","o":467.5,"h":586.5,"l":442,"c":573.75,"v":200},{"d":"2023-01-30","o":493,"h":654.08,"l":463.25,"c":590.75,"v":203},{"d":"2023-01-31","o":616.25,"h":616.25,"l":505.75,"c":561,"v":36},{"d":"2023-02-01","o":606.05,"h":616.25,"l":505.75,"c":531.25,"v":181},{"d":"2023-02-02","o":552.5,"h":573.75,"l":514.25,"c":518.5,"v":25},{"d":"2023-02-03","o":480.25,"h":535.5,"l":480.25,"c":505.75,"v":30},{"d":"2023-02-06","o":527,"h":578,"l":476,"c":527,"v":223},{"d":"2023-02-07","o":514.25,"h":529.12,"l":463.25,"c":484.5,"v":82},{"d":"2023-02-08","o":539.75,"h":563.97,"l":488.75,"c":531.25,"v":35},{"d":"2023-02-09","o":493,"h":507.88,"l":467.5,"c":507.88,"v":35},{"d":"2023-02-10","o":476.42,"h":495.12,"l":476,"c":476,"v":10},{"d":"2023-02-13","o":463.25,"h":488.75,"l":460.7,"c":460.7,"v":13},{"d":"2023-02-14","o":501.5,"h":501.5,"l":461.12,"c":476,"v":12},{"d":"2023-02-15","o":459,"h":482.38,"l":459,"c":476,"v":3},{"d":"2023-02-16","o":493,"h":505.75,"l":429.25,"c":454.75,"v":30},{"d":"2023-02-17","o":459,"h":459,"l":459,"c":459,"v":2},{"d":"2023-02-21","o":561,"h":561,"l":484.5,"c":501.5,"v":50},{"d":"2023-02-22","o":484.5,"h":501.5,"l":461.55,"c":471.75,"v":9},{"d":"2023-02-23","o":454.75,"h":507.88,"l":454.75,"c":484.5,"v":12},{"d":"2023-02-24","o":459,"h":498.1,"l":454.75,"c":454.75,"v":10},{"d":"2023-02-27","o":469.62,"h":522.75,"l":467.5,"c":510,"v":13},{"d":"2023-02-28","o":531.25,"h":532.1,"l":488.75,"c":514.25,"v":22},{"d":"2023-03-01","o":510,"h":510,"l":484.5,"c":484.5,"v":9},{"d":"2023-03-02","o":467.5,"h":497.67,"l":467.5,"c":487.05,"v":2},{"d":"2023-03-03","o":485.77,"h":488.75,"l":471.75,"c":476,"v":10},{"d":"2023-03-06","o":476,"h":476,"l":434.77,"c":450.5,"v":24},{"d":"2023-03-07","o":471.75,"h":488.75,"l":463.25,"c":476,"v":10},{"d":"2023-03-08","o":442,"h":487.9,"l":442,"c":467.5,"v":13},{"d":"2023-03-09","o":446.25,"h":467.5,"l":425,"c":463.25,"v":52},{"d":"2023-03-10","o":446.25,"h":446.67,"l":420.75,"c":420.75,"v":36},{"d":"2023-03-13","o":428.4,"h":442,"l":420.75,"c":420.75,"v":30},{"d":"2023-03-14","o":416.5,"h":437.75,"l":408,"c":408,"v":34},{"d":"2023-03-15","o":412.25,"h":431.38,"l":403.75,"c":403.75,"v":24},{"d":"2023-03-16","o":403.75,"h":425,"l":403.75,"c":425,"v":3},{"d":"2023-03-17","o":412.25,"h":425,"l":403.75,"c":425,"v":14},{"d":"2023-03-20","o":459,"h":459,"l":403.75,"c":404.17,"v":19},{"d":"2023-03-21","o":403.75,"h":425,"l":403.75,"c":403.75,"v":17},{"d":"2023-03-22","o":405.88,"h":416.08,"l":405.88,"c":408,"v":4},{"d":"2023-03-23","o":408,"h":412.25,"l":369.75,"c":382.5,"v":189},{"d":"2023-03-24","o":374,"h":374,"l":331.5,"c":374,"v":100},{"d":"2023-03-27","o":344.25,"h":374,"l":344.25,"c":361.25,"v":8},{"d":"2023-03-28","o":361.25,"h":361.25,"l":331.5,"c":335.75,"v":7},{"d":"2023-03-29","o":318.75,"h":382.5,"l":318.75,"c":323,"v":70},{"d":"2023-03-30","o":301.75,"h":351.48,"l":301.75,"c":319.6,"v":36},{"d":"2023-03-31","o":318.75,"h":340,"l":301.75,"c":301.75,"v":41},{"d":"2023-04-03","o":301.75,"h":307.27,"l":229.93,"c":257.12,"v":94},{"d":"2023-04-04","o":250.75,"h":261.38,"l":235.88,"c":244.38,"v":57},{"d":"2023-04-05","o":256.7,"h":256.7,"l":212.5,"c":221,"v":109},{"d":"2023-04-06","o":206.98,"h":272,"l":206.98,"c":220.15,"v":302},{"d":"2023-04-10","o":231.2,"h":234.18,"l":207.4,"c":207.4,"v":112},{"d":"2023-04-11","o":189.12,"h":216.32,"l":174.25,"c":204,"v":204},{"d":"2023-04-12","o":216.75,"h":230.77,"l":195.93,"c":225.25,"v":102},{"d":"2023-04-13","o":416.5,"h":501.5,"l":296.23,"c":378.25,"v":105740},{"d":"2023-04-14","o":379.52,"h":393.55,"l":260.95,"c":274.12,"v":12590},{"d":"2023-04-17","o":284.75,"h":284.75,"l":233.75,"c":246.5,"v":3542},{"d":"2023-04-18","o":267.75,"h":344.25,"l":259.25,"c":267.75,"v":9640},{"d":"2023-04-19","o":263.5,"h":267.75,"l":234.18,"c":238,"v":2074},{"d":"2023-04-20","o":284.75,"h":284.75,"l":242.25,"c":250.32,"v":1392},{"d":"2023-04-21","o":243.52,"h":252.88,"l":195.07,"c":220.15,"v":1976},{"d":"2023-04-24","o":224.4,"h":229.5,"l":185.73,"c":199.75,"v":1080},{"d":"2023-04-25","o":193.8,"h":195.5,"l":174.25,"c":182.75,"v":587},{"d":"2023-04-26","o":178.5,"h":199.75,"l":173.82,"c":186.15,"v":630},{"d":"2023-04-27","o":184.88,"h":193.38,"l":182.75,"c":183.18,"v":200},{"d":"2023-04-28","o":161.5,"h":195.07,"l":161.5,"c":168.3,"v":462},{"d":"2023-05-01","o":170,"h":216.75,"l":161.5,"c":195.5,"v":430},{"d":"2023-05-02","o":196.35,"h":199.75,"l":170.85,"c":179.35,"v":140},{"d":"2023-05-03","o":176.8,"h":199.75,"l":165.75,"c":192.1,"v":173},{"d":"2023-05-04","o":178.5,"h":185.73,"l":172.12,"c":177.65,"v":89},{"d":"2023-05-05","o":177.65,"h":184.88,"l":161.5,"c":170,"v":221},{"d":"2023-05-08","o":174.25,"h":174.25,"l":166.18,"c":170,"v":64},{"d":"2023-05-09","o":178.5,"h":178.5,"l":162.77,"c":169.57,"v":40},{"d":"2023-05-10","o":170,"h":182.75,"l":165.75,"c":182.75,"v":151},{"d":"2023-05-11","o":174.68,"h":225.25,"l":174.68,"c":225.25,"v":547},{"d":"2023-05-12","o":259.25,"h":276.25,"l":199.75,"c":212.5,"v":1597},{"d":"2023-05-15","o":212.5,"h":229.5,"l":183.18,"c":208.25,"v":404},{"d":"2023-05-16","o":223.55,"h":223.55,"l":191.25,"c":202.3,"v":312},{"d":"2023-05-17","o":198.48,"h":225.25,"l":194.23,"c":206.12,"v":291},{"d":"2023-05-18","o":203.15,"h":225.25,"l":198.9,"c":221,"v":216},{"d":"2023-05-19","o":212.07,"h":223.12,"l":198.9,"c":210.38,"v":252},{"d":"2023-05-22","o":220.57,"h":227.38,"l":210.38,"c":217.18,"v":317},{"d":"2023-05-23","o":212.5,"h":229.5,"l":212.5,"c":214.62,"v":271},{"d":"2023-05-24","o":217.6,"h":239.7,"l":216.75,"c":231.62,"v":235},{"d":"2023-05-25","o":233.75,"h":233.75,"l":212.5,"c":216.75,"v":156},{"d":"2023-05-26","o":216.75,"h":219.73,"l":191.68,"c":204,"v":403},{"d":"2023-05-30","o":195.5,"h":195.5,"l":174.25,"c":181.48,"v":132},{"d":"2023-05-31","o":178.5,"h":191.25,"l":170.43,"c":182.32,"v":119},{"d":"2023-06-01","o":182.75,"h":190.4,"l":170.43,"c":175.95,"v":156},{"d":"2023-06-02","o":190.4,"h":190.4,"l":180.62,"c":183.6,"v":58},{"d":"2023-06-05","o":183.6,"h":183.6,"l":172.55,"c":177.23,"v":100},{"d":"2023-06-06","o":178.5,"h":178.5,"l":161.5,"c":169.15,"v":246},{"d":"2023-06-07","o":168.73,"h":174.25,"l":161.5,"c":168.3,"v":121},{"d":"2023-06-08","o":169.15,"h":175.1,"l":161.5,"c":161.5,"v":77},{"d":"2023-06-09","o":164.05,"h":199.75,"l":164.05,"c":184.02,"v":7179},{"d":"2023-06-12","o":283.9,"h":654.5,"l":238.85,"c":518.5,"v":344435},{"d":"2023-06-13","o":362.52,"h":401.62,"l":242.25,"c":265.2,"v":39571},{"d":"2023-06-14","o":234.18,"h":241.82,"l":213.35,"c":233.75,"v":7880},{"d":"2023-06-15","o":226.1,"h":232.48,"l":204.43,"c":216.75,"v":4065},{"d":"2023-06-16","o":210.8,"h":216.32,"l":204,"c":211.65,"v":2533},{"d":"2023-06-20","o":212.07,"h":212.5,"l":197.62,"c":207.82,"v":2517},{"d":"2023-06-21","o":204,"h":213.77,"l":195.5,"c":213.77,"v":3457},{"d":"2023-06-22","o":207.4,"h":207.82,"l":182.75,"c":191.25,"v":5637},{"d":"2023-06-23","o":187,"h":191.25,"l":183.18,"c":191.25,"v":1024},{"d":"2023-06-26","o":187.85,"h":192.1,"l":178.5,"c":191.25,"v":1078},{"d":"2023-06-27","o":211.23,"h":229.5,"l":183.18,"c":189.55,"v":38907},{"d":"2023-06-28","o":174.68,"h":195.5,"l":174.68,"c":184.88,"v":4218},{"d":"2023-06-29","o":178.5,"h":183.6,"l":176.38,"c":182.75,"v":1904},{"d":"2023-06-30","o":186.15,"h":186.15,"l":167.88,"c":175.52,"v":1930},{"d":"2023-07-03","o":182.75,"h":182.75,"l":174.25,"c":176.8,"v":581},{"d":"2023-07-05","o":179.77,"h":182.32,"l":172.12,"c":182.32,"v":926},{"d":"2023-07-06","o":176.8,"h":178.5,"l":170,"c":177.23,"v":1137},{"d":"2023-07-07","o":175.1,"h":180.62,"l":170.85,"c":178.07,"v":773},{"d":"2023-07-10","o":182.75,"h":182.75,"l":172.55,"c":177.65,"v":691},{"d":"2023-07-11","o":177.65,"h":178.5,"l":170.85,"c":172.55,"v":491},{"d":"2023-07-12","o":171.27,"h":174.25,"l":165.75,"c":173.4,"v":704},{"d":"2023-07-13","o":174.25,"h":174.25,"l":167.45,"c":171.27,"v":576},{"d":"2023-07-14","o":172.12,"h":174.25,"l":163.62,"c":165.75,"v":499},{"d":"2023-07-17","o":158.1,"h":170,"l":157.68,"c":163.62,"v":632},{"d":"2023-07-18","o":168.3,"h":168.3,"l":161.5,"c":165.75,"v":233},{"d":"2023-07-19","o":163.62,"h":165.75,"l":161.5,"c":163.62,"v":509},{"d":"2023-07-20","o":170,"h":170,"l":158.1,"c":165.32,"v":487},{"d":"2023-07-21","o":165.75,"h":170,"l":161.93,"c":162.35,"v":426},{"d":"2023-07-24","o":161.5,"h":168.3,"l":161.5,"c":166.18,"v":732},{"d":"2023-07-25","o":169.15,"h":170,"l":161.93,"c":165.75,"v":236},{"d":"2023-07-26","o":172.55,"h":190.82,"l":163.62,"c":183.18,"v":3117},{"d":"2023-07-27","o":183.18,"h":186.15,"l":171.27,"c":183.6,"v":994},{"d":"2023-07-28","o":191.25,"h":191.25,"l":170.85,"c":184.88,"v":354},{"d":"2023-07-31","o":179.35,"h":184.45,"l":170,"c":178.07,"v":486},{"d":"2023-08-01","o":173.82,"h":183.6,"l":170.85,"c":172.12,"v":533},{"d":"2023-08-02","o":172.12,"h":177.23,"l":170.43,"c":174.25,"v":350},{"d":"2023-08-03","o":170,"h":185.3,"l":170,"c":174.68,"v":709},{"d":"2023-08-04","o":178.07,"h":178.07,"l":161.5,"c":169.15,"v":687},{"d":"2023-08-07","o":169.15,"h":169.15,"l":162.35,"c":164.9,"v":442},{"d":"2023-08-08","o":162.35,"h":168.73,"l":161.5,"c":165.32,"v":333},{"d":"2023-08-09","o":161.93,"h":181.9,"l":160.65,"c":170.43,"v":816},{"d":"2023-08-10","o":163.62,"h":174.25,"l":163.62,"c":170,"v":300},{"d":"2023-08-11","o":164.48,"h":170,"l":161.5,"c":169.57,"v":377},{"d":"2023-08-14","o":172.55,"h":172.55,"l":153,"c":160.65,"v":608},{"d":"2023-08-15","o":162.35,"h":165.32,"l":157.68,"c":157.68,"v":416},{"d":"2023-08-16","o":157.68,"h":164.9,"l":153,"c":164.48,"v":495},{"d":"2023-08-17","o":153.43,"h":164.48,"l":153,"c":155.98,"v":193},{"d":"2023-08-18","o":153,"h":155.12,"l":142.38,"c":149.18,"v":855},{"d":"2023-08-21","o":150.88,"h":155.12,"l":144.5,"c":152.57,"v":233},{"d":"2023-08-22","o":149.6,"h":157.25,"l":148.75,"c":155.12,"v":318},{"d":"2023-08-23","o":153,"h":155.55,"l":149.6,"c":152.57,"v":288},{"d":"2023-08-24","o":158.95,"h":163.62,"l":144.5,"c":146.62,"v":486},{"d":"2023-08-25","o":153.43,"h":153.43,"l":142.8,"c":148.32,"v":342},{"d":"2023-08-28","o":148.32,"h":150.88,"l":144.5,"c":148.32,"v":283},{"d":"2023-08-29","o":148.75,"h":156.82,"l":142.8,"c":153,"v":515},{"d":"2023-08-30","o":146.62,"h":153,"l":145.77,"c":151.3,"v":128},{"d":"2023-08-31","o":150.45,"h":150.88,"l":144.5,"c":145.77,"v":202},{"d":"2023-09-01","o":147.48,"h":156.82,"l":145.77,"c":150.45,"v":255},{"d":"2023-09-05","o":156.4,"h":156.4,"l":145.77,"c":152.15,"v":297},{"d":"2023-09-06","o":140.25,"h":157.25,"l":132.18,"c":154.27,"v":3130},{"d":"2023-09-07","o":148.75,"h":153,"l":141.1,"c":148.32,"v":412},{"d":"2023-09-08","o":146.62,"h":148.75,"l":140.68,"c":146.62,"v":416},{"d":"2023-09-11","o":144.5,"h":147.9,"l":140.25,"c":142.38,"v":375},{"d":"2023-09-12","o":157.25,"h":157.25,"l":144.5,"c":153,"v":262},{"d":"2023-09-13","o":145.77,"h":148.32,"l":140.68,"c":144.93,"v":160},{"d":"2023-09-14","o":146.62,"h":148.32,"l":142.38,"c":142.8,"v":174},{"d":"2023-09-15","o":140.25,"h":157.25,"l":140.25,"c":157.25,"v":279},{"d":"2023-09-18","o":153,"h":155.12,"l":144.5,"c":149.6,"v":75},{"d":"2023-09-19","o":147.05,"h":149.6,"l":144.5,"c":144.93,"v":45},{"d":"2023-09-20","o":145.35,"h":153,"l":141.1,"c":142.38,"v":95},{"d":"2023-09-21","o":140.25,"h":147.05,"l":136,"c":138.12,"v":126},{"d":"2023-09-22","o":140.25,"h":144.5,"l":137.7,"c":137.7,"v":92},{"d":"2023-09-25","o":134.3,"h":140.25,"l":132.18,"c":136,"v":161},{"d":"2023-09-26","o":136,"h":144.5,"l":136,"c":136.85,"v":206},{"d":"2023-09-27","o":136.85,"h":142.38,"l":136.85,"c":136.85,"v":124},{"d":"2023-09-28","o":144.5,"h":204,"l":93.5,"c":161.5,"v":13308},{"d":"2023-09-29","o":161.5,"h":165.75,"l":148.75,"c":154.7,"v":906},{"d":"2023-10-02","o":158.95,"h":158.95,"l":141.1,"c":148.75,"v":266},{"d":"2023-10-03","o":148.75,"h":148.75,"l":123.25,"c":123.68,"v":1037},{"d":"2023-10-04","o":135.57,"h":135.57,"l":123.68,"c":127.5,"v":272},{"d":"2023-10-05","o":127.93,"h":129.62,"l":114.75,"c":116.45,"v":860},{"d":"2023-10-06","o":110.93,"h":122.82,"l":110.93,"c":120.28,"v":200},{"d":"2023-10-09","o":116.88,"h":120.28,"l":114.75,"c":119,"v":125},{"d":"2023-10-10","o":119,"h":123.25,"l":116.03,"c":116.88,"v":208},{"d":"2023-10-11","o":119,"h":127.07,"l":116.88,"c":120.28,"v":318},{"d":"2023-10-12","o":120.28,"h":123.68,"l":116.88,"c":116.88,"v":228},{"d":"2023-10-13","o":121.12,"h":127.07,"l":114.75,"c":118.15,"v":272},{"d":"2023-10-16","o":120.7,"h":121.12,"l":111.35,"c":115.18,"v":264},{"d":"2023-10-17","o":119,"h":121.12,"l":114.75,"c":115.18,"v":319},{"d":"2023-10-18","o":108.8,"h":121.97,"l":108.8,"c":110.93,"v":189},{"d":"2023-10-19","o":104.55,"h":110.5,"l":100.3,"c":100.3,"v":204},{"d":"2023-10-20","o":104.97,"h":106.25,"l":97.75,"c":97.75,"v":169},{"d":"2023-10-23","o":103.7,"h":106.25,"l":89.25,"c":96.9,"v":515},{"d":"2023-10-24","o":94.35,"h":96.9,"l":89.25,"c":94.78,"v":314},{"d":"2023-10-25","o":93.5,"h":93.5,"l":81.6,"c":88.4,"v":429},{"d":"2023-10-26","o":88.4,"h":93.07,"l":85.43,"c":88.4,"v":178},{"d":"2023-10-27","o":85,"h":97.75,"l":85,"c":92.22,"v":339},{"d":"2023-10-30","o":89.25,"h":94.35,"l":89.25,"c":89.25,"v":274},{"d":"2023-10-31","o":76.5,"h":82.45,"l":72.25,"c":78.62,"v":527},{"d":"2023-11-01","o":76.5,"h":80.75,"l":72.25,"c":77.78,"v":206},{"d":"2023-11-02","o":75.22,"h":82.88,"l":75.22,"c":80.75,"v":197},{"d":"2023-11-03","o":85,"h":99.88,"l":82.88,"c":85,"v":263},{"d":"2023-11-06","o":89.25,"h":96.9,"l":85.43,"c":93.5,"v":195},{"d":"2023-11-07","o":97.75,"h":97.75,"l":85,"c":90.53,"v":110},{"d":"2023-11-08","o":93.5,"h":93.5,"l":78.2,"c":86.28,"v":296},{"d":"2023-11-09","o":85,"h":86.7,"l":76.93,"c":82.45,"v":151},{"d":"2023-11-10","o":80.75,"h":80.75,"l":76.5,"c":80.75,"v":69},{"d":"2023-11-13","o":85,"h":85,"l":76.93,"c":80.75,"v":66},{"d":"2023-11-14","o":80.75,"h":89.25,"l":76.93,"c":86.7,"v":285},{"d":"2023-11-15","o":87.97,"h":89.25,"l":85,"c":85.85,"v":70},{"d":"2023-11-16","o":85.85,"h":91.38,"l":85.85,"c":90.95,"v":158},{"d":"2023-11-17","o":89.68,"h":92.22,"l":89.25,"c":91.38,"v":123},{"d":"2023-11-20","o":90.95,"h":91.38,"l":81.6,"c":81.6,"v":162},{"d":"2023-11-21","o":76.5,"h":87.12,"l":76.5,"c":83.3,"v":70},{"d":"2023-11-22","o":83.3,"h":83.3,"l":76.5,"c":79.47,"v":71},{"d":"2023-11-24","o":85,"h":85,"l":80.75,"c":84.15,"v":17},{"d":"2023-11-27","o":94.78,"h":95.2,"l":78.62,"c":81.6,"v":268},{"d":"2023-11-28","o":85,"h":85.43,"l":81.18,"c":85.43,"v":501},{"d":"2023-11-29","o":89.25,"h":89.25,"l":81.18,"c":85,"v":48},{"d":"2023-11-30","o":82.88,"h":87.12,"l":81.6,"c":83.3,"v":98},{"d":"2023-12-01","o":88.82,"h":93.5,"l":78.62,"c":91.38,"v":366},{"d":"2023-12-04","o":89.25,"h":106.25,"l":79.05,"c":103.7,"v":511},{"d":"2023-12-05","o":102,"h":106.25,"l":97.75,"c":99.88,"v":152},{"d":"2023-12-06","o":102.85,"h":105.82,"l":93.5,"c":102,"v":111},{"d":"2023-12-07","o":104.97,"h":106.25,"l":97.75,"c":106.25,"v":95},{"d":"2023-12-08","o":106.25,"h":124.95,"l":99.45,"c":116.03,"v":545},{"d":"2023-12-11","o":120.7,"h":120.7,"l":104.97,"c":112.2,"v":91},{"d":"2023-12-12","o":114.75,"h":115.6,"l":101.57,"c":106.25,"v":101},{"d":"2023-12-13","o":102,"h":110.5,"l":102,"c":107.95,"v":36},{"d":"2023-12-14","o":115.6,"h":135.15,"l":102.85,"c":124.95,"v":1102},{"d":"2023-12-15","o":136,"h":149.18,"l":123.25,"c":129.62,"v":790},{"d":"2023-12-18","o":137.7,"h":148.32,"l":123.25,"c":140.25,"v":268},{"d":"2023-12-19","o":131.75,"h":140.25,"l":124.1,"c":140.25,"v":267},{"d":"2023-12-20","o":130.9,"h":148.75,"l":127.5,"c":140.25,"v":250},{"d":"2023-12-21","o":148.75,"h":148.75,"l":127.5,"c":140.25,"v":90},{"d":"2023-12-22","o":141.95,"h":141.95,"l":129.62,"c":135.15,"v":46},{"d":"2023-12-26","o":136,"h":136,"l":124.1,"c":127.5,"v":103},{"d":"2023-12-27","o":128.77,"h":131.75,"l":123.68,"c":127.93,"v":102},{"d":"2023-12-28","o":132.18,"h":132.18,"l":119.43,"c":120.7,"v":66},{"d":"2023-12-29","o":126.22,"h":127.5,"l":106.25,"c":106.25,"v":496},{"d":"2024-01-02","o":110.5,"h":110.5,"l":106.25,"c":110.07,"v":73},{"d":"2024-01-03","o":110.07,"h":110.07,"l":93.5,"c":98.18,"v":270},{"d":"2024-01-04","o":97.75,"h":107.1,"l":97.75,"c":99.88,"v":44},{"d":"2024-01-05","o":98.18,"h":116.03,"l":97.75,"c":107.1,"v":164},{"d":"2024-01-08","o":101.57,"h":105.4,"l":97.75,"c":104.55,"v":90},{"d":"2024-01-09","o":104.97,"h":119,"l":104.97,"c":110.5,"v":292},{"d":"2024-01-10","o":112.62,"h":114.75,"l":106.25,"c":110.5,"v":85},{"d":"2024-01-11","o":110.93,"h":114.75,"l":104.55,"c":107.95,"v":64},{"d":"2024-01-12","o":106.25,"h":110.93,"l":104.12,"c":104.55,"v":29},{"d":"2024-01-16","o":107.53,"h":107.53,"l":102,"c":103.7,"v":58},{"d":"2024-01-17","o":102,"h":106.25,"l":97.75,"c":98.18,"v":56},{"d":"2024-01-18","o":101.57,"h":106.25,"l":97.75,"c":106.25,"v":208},{"d":"2024-01-19","o":102.43,"h":110.5,"l":99.45,"c":103.7,"v":142},{"d":"2024-01-22","o":102,"h":113.9,"l":97.75,"c":107.95,"v":338},{"d":"2024-01-23","o":106.25,"h":110.5,"l":98.18,"c":98.18,"v":138},{"d":"2024-01-24","o":98.18,"h":104.12,"l":87.12,"c":90.1,"v":475},{"d":"2024-01-25","o":91.8,"h":104.12,"l":88.4,"c":93.93,"v":133},{"d":"2024-01-26","o":98.6,"h":104.12,"l":91.38,"c":91.8,"v":233},{"d":"2024-01-29","o":97.32,"h":98.18,"l":91.38,"c":91.8,"v":62},{"d":"2024-01-30","o":90.95,"h":95.62,"l":89.25,"c":90.95,"v":53},{"d":"2024-01-31","o":93.07,"h":97.75,"l":83.72,"c":85,"v":212},{"d":"2024-02-01","o":85.43,"h":89.25,"l":81.6,"c":81.6,"v":177},{"d":"2024-02-02","o":80.75,"h":89.25,"l":80.32,"c":82.88,"v":154},{"d":"2024-02-05","o":89.25,"h":110.5,"l":85,"c":87.97,"v":1135},{"d":"2024-02-06","o":86.7,"h":106.25,"l":85.43,"c":95.62,"v":185},{"d":"2024-02-07","o":93.5,"h":106.25,"l":93.5,"c":98.18,"v":160},{"d":"2024-02-08","o":95.62,"h":110.5,"l":90.53,"c":97.75,"v":149},{"d":"2024-02-09","o":95.62,"h":105.4,"l":85,"c":91.8,"v":180},{"d":"2024-02-12","o":95.2,"h":97.75,"l":81.18,"c":82.45,"v":270},{"d":"2024-02-13","o":80.75,"h":88.82,"l":80.75,"c":80.75,"v":120},{"d":"2024-02-14","o":82.88,"h":91.38,"l":81.18,"c":81.18,"v":53},{"d":"2024-02-15","o":80.75,"h":199.75,"l":80.75,"c":95.62,"v":24395},{"d":"2024-02-16","o":95.62,"h":97.75,"l":78.62,"c":89.25,"v":2471},{"d":"2024-02-20","o":89.68,"h":93.93,"l":81.6,"c":86.28,"v":879},{"d":"2024-02-21","o":85.43,"h":91.38,"l":78.62,"c":83.3,"v":728},{"d":"2024-02-22","o":87.97,"h":87.97,"l":79.9,"c":81.6,"v":379},{"d":"2024-02-23","o":81.6,"h":85,"l":64.18,"c":65.88,"v":2630},{"d":"2024-02-26","o":68,"h":77.78,"l":64.6,"c":67.15,"v":2250},{"d":"2024-02-27","o":66.3,"h":66.47,"l":52.09,"c":55.25,"v":8135},{"d":"2024-02-28","o":57.46,"h":58.48,"l":54.06,"c":55.42,"v":1529},{"d":"2024-02-29","o":54.57,"h":70.04,"l":53.72,"c":68.68,"v":9341},{"d":"2024-03-01","o":68.34,"h":68.68,"l":58.31,"c":58.65,"v":1982},{"d":"2024-03-04","o":57.29,"h":58.82,"l":55.25,"c":57.12,"v":1271},{"d":"2024-03-05","o":55.59,"h":59.31,"l":52.87,"c":57.97,"v":1529},{"d":"2024-03-06","o":60.86,"h":62.05,"l":56.44,"c":57.97,"v":1324},{"d":"2024-03-07","o":61.2,"h":72.96,"l":52.87,"c":55.93,"v":38276},{"d":"2024-03-08","o":58.14,"h":59.67,"l":49.3,"c":52.19,"v":54982},{"d":"2024-03-11","o":62.73,"h":63.75,"l":50.32,"c":53.89,"v":262524},{"d":"2024-03-12","o":52.87,"h":54.06,"l":46.07,"c":49.81,"v":30747},{"d":"2024-03-13","o":48.62,"h":50.15,"l":44.88,"c":46.75,"v":50041},{"d":"2024-03-14","o":54.06,"h":59.16,"l":42.84,"c":43.86,"v":577124},{"d":"2024-03-15","o":39.1,"h":41.82,"l":34.34,"c":37.06,"v":40059},{"d":"2024-03-18","o":37.4,"h":46.58,"l":34.51,"c":45.39,"v":56094},{"d":"2024-03-19","o":41.31,"h":50.83,"l":38.93,"c":42.67,"v":89712},{"d":"2024-03-20","o":40.97,"h":42.5,"l":37.4,"c":39.78,"v":20488},{"d":"2024-03-21","o":37.74,"h":39.49,"l":36.55,"c":38.85,"v":14488},{"d":"2024-03-22","o":37.4,"h":38.33,"l":34.34,"c":35.87,"v":11988},{"d":"2024-03-25","o":35.87,"h":36.55,"l":32.3,"c":33.83,"v":9312},{"d":"2024-03-26","o":34.51,"h":34.51,"l":30.09,"c":31.45,"v":9665},{"d":"2024-03-27","o":31.62,"h":35.7,"l":30.96,"c":33.32,"v":16976},{"d":"2024-03-28","o":33.32,"h":36.21,"l":32.3,"c":32.98,"v":12329},{"d":"2024-04-01","o":33.66,"h":33.83,"l":31.42,"c":32.64,"v":6765},{"d":"2024-04-02","o":30.77,"h":32.13,"l":29.75,"c":29.92,"v":10429},{"d":"2024-04-03","o":29.24,"h":30.26,"l":26.01,"c":27.2,"v":12841},{"d":"2024-04-04","o":27.2,"h":27.37,"l":24.14,"c":25.5,"v":7824},{"d":"2024-04-05","o":24.82,"h":25.16,"l":23.97,"c":24.31,"v":18612},{"d":"2024-04-08","o":69.87,"h":96.9,"l":58.65,"c":60.18,"v":9430994},{"d":"2024-04-09","o":56.1,"h":56.1,"l":44.88,"c":47.77,"v":190535},{"d":"2024-04-10","o":41.48,"h":45.9,"l":39.1,"c":44.2,"v":65735},{"d":"2024-04-11","o":40.29,"h":43.86,"l":37.57,"c":38.76,"v":32335},{"d":"2024-04-12","o":39.1,"h":39.1,"l":34.17,"c":35.02,"v":17482},{"d":"2024-04-15","o":35.19,"h":36.04,"l":29.24,"c":32.3,"v":21018},{"d":"2024-04-16","o":30.77,"h":55.76,"l":30.77,"c":38.25,"v":218847},{"d":"2024-04-17","o":36.38,"h":45.22,"l":35.02,"c":39.95,"v":38800},{"d":"2024-04-18","o":37.06,"h":41.07,"l":35.7,"c":37.74,"v":14347},{"d":"2024-04-19","o":37.23,"h":38.59,"l":32.64,"c":32.81,"v":11047},{"d":"2024-04-22","o":32.3,"h":32.81,"l":30.09,"c":31.45,"v":5241},{"d":"2024-04-23","o":31.62,"h":32.13,"l":31.02,"c":31.45,"v":3271},{"d":"2024-04-24","o":31.96,"h":31.96,"l":29.75,"c":29.75,"v":4147},{"d":"2024-04-25","o":29.92,"h":30.94,"l":28.05,"c":28.56,"v":9100},{"d":"2024-04-26","o":29.07,"h":31.28,"l":28.65,"c":30.09,"v":7453},{"d":"2024-04-29","o":30.26,"h":30.26,"l":27.93,"c":28.05,"v":4400},{"d":"2024-04-30","o":32.81,"h":33.32,"l":26.69,"c":27.71,"v":368712},{"d":"2024-05-01","o":27.2,"h":29.58,"l":26.52,"c":27.88,"v":23118},{"d":"2024-05-02","o":27.54,"h":29.6,"l":27.06,"c":29.41,"v":13824},{"d":"2024-05-03","o":28.9,"h":31.96,"l":27.88,"c":28.9,"v":20624},{"d":"2024-05-06","o":28.56,"h":31.62,"l":28.39,"c":30.6,"v":11635},{"d":"2024-05-07","o":30.6,"h":30.6,"l":29.41,"c":29.58,"v":4835},{"d":"2024-05-08","o":28.73,"h":29.09,"l":28.05,"c":28.9,"v":4788},{"d":"2024-05-09","o":28.73,"h":29.58,"l":28.22,"c":29.41,"v":6047},{"d":"2024-05-10","o":28.56,"h":29.58,"l":28.14,"c":28.9,"v":3312},{"d":"2024-05-13","o":27.88,"h":29.07,"l":26.86,"c":28.73,"v":3594},{"d":"2024-05-14","o":28.05,"h":28.73,"l":23.12,"c":26.52,"v":16459},{"d":"2024-05-15","o":24.99,"h":26.52,"l":23.63,"c":24.48,"v":9982},{"d":"2024-05-16","o":23.8,"h":25.21,"l":23.8,"c":24.65,"v":5276},{"d":"2024-05-17","o":24.31,"h":24.65,"l":23.8,"c":23.8,"v":4106},{"d":"2024-05-20","o":24.31,"h":25.28,"l":23.12,"c":24.14,"v":4382},{"d":"2024-05-21","o":23.63,"h":24.31,"l":22.95,"c":22.95,"v":3876},{"d":"2024-05-22","o":22.95,"h":23.97,"l":20.45,"c":21.76,"v":6006},{"d":"2024-05-23","o":22.1,"h":27.71,"l":22.1,"c":24.48,"v":47971},{"d":"2024-05-24","o":23.63,"h":24.82,"l":22.44,"c":22.61,"v":5206},{"d":"2024-05-28","o":22.44,"h":22.78,"l":21.44,"c":21.93,"v":2982},{"d":"2024-05-29","o":22.1,"h":22.61,"l":21.76,"c":22.27,"v":2829},{"d":"2024-05-30","o":22.27,"h":22.27,"l":21.08,"c":21.25,"v":3347},{"d":"2024-05-31","o":21.08,"h":21.25,"l":19.55,"c":20.4,"v":4335},{"d":"2024-06-03","o":20.57,"h":20.57,"l":19.55,"c":19.72,"v":1582},{"d":"2024-06-04","o":19.55,"h":19.89,"l":19.04,"c":19.55,"v":1482},{"d":"2024-06-05","o":19.38,"h":20.06,"l":19.04,"c":19.89,"v":2700},{"d":"2024-06-06","o":19.55,"h":19.89,"l":18.87,"c":19.64,"v":9065},{"d":"2024-06-07","o":19.72,"h":19.72,"l":18.02,"c":18.19,"v":4147},{"d":"2024-06-10","o":18.36,"h":19.21,"l":18.02,"c":18.72,"v":1482},{"d":"2024-06-11","o":19.04,"h":19.55,"l":18.36,"c":19.04,"v":2218},{"d":"2024-06-12","o":19.38,"h":19.72,"l":18.87,"c":19.55,"v":1312},{"d":"2024-06-13","o":19.72,"h":24.14,"l":19.72,"c":20.91,"v":32876},{"d":"2024-06-14","o":20.4,"h":21.08,"l":18.53,"c":19.04,"v":5682},{"d":"2024-06-17","o":18.87,"h":19.04,"l":18.04,"c":18.04,"v":1982},{"d":"2024-06-18","o":18.02,"h":18.53,"l":17.93,"c":18.19,"v":2406},{"d":"2024-06-20","o":17.85,"h":18.02,"l":17,"c":17.85,"v":2371},{"d":"2024-06-21","o":17.51,"h":17.63,"l":16.44,"c":16.44,"v":4700},{"d":"2024-06-24","o":16.83,"h":17,"l":16.49,"c":16.83,"v":1188},{"d":"2024-06-25","o":16.49,"h":17,"l":16.32,"c":16.68,"v":2000},{"d":"2024-06-26","o":16.68,"h":16.97,"l":16.15,"c":16.73,"v":1294},{"d":"2024-06-27","o":16.49,"h":16.66,"l":15.98,"c":16.46,"v":1288},{"d":"2024-06-28","o":16.15,"h":17.85,"l":15.81,"c":16.49,"v":3300},{"d":"2024-07-01","o":16.32,"h":17.34,"l":16.32,"c":17,"v":2029},{"d":"2024-07-02","o":17.17,"h":17.68,"l":16.66,"c":17.17,"v":2712},{"d":"2024-07-03","o":17.19,"h":17.68,"l":16.83,"c":17,"v":4129},{"d":"2024-07-05","o":17.51,"h":17.51,"l":17,"c":17.34,"v":3012},{"d":"2024-07-08","o":17.34,"h":17.85,"l":16.66,"c":17.51,"v":2165},{"d":"2024-07-09","o":17.17,"h":17.85,"l":16.98,"c":17.17,"v":2635},{"d":"2024-07-10","o":17,"h":18.36,"l":16.66,"c":18.1,"v":9600},{"d":"2024-07-11","o":18.7,"h":19.24,"l":17.51,"c":19.12,"v":3900},{"d":"2024-07-12","o":18.87,"h":19.38,"l":18.7,"c":19.38,"v":2371},{"d":"2024-07-15","o":17.85,"h":19.55,"l":17.51,"c":18.53,"v":3141},{"d":"2024-07-16","o":19.04,"h":21.42,"l":18.7,"c":20.57,"v":12812},{"d":"2024-07-17","o":20.91,"h":23.46,"l":19.38,"c":23.46,"v":18247},{"d":"2024-07-18","o":23.46,"h":24.48,"l":18.7,"c":19.38,"v":14918},{"d":"2024-07-19","o":19.38,"h":24.65,"l":19.38,"c":23.63,"v":18212},{"d":"2024-07-22","o":23.8,"h":26.35,"l":22.1,"c":24.65,"v":25259},{"d":"2024-07-23","o":24.65,"h":24.85,"l":21.76,"c":22.95,"v":6653},{"d":"2024-07-24","o":22.44,"h":22.71,"l":21.42,"c":21.79,"v":3471},{"d":"2024-07-25","o":22.1,"h":24.65,"l":21.59,"c":23.97,"v":3900},{"d":"2024-07-26","o":22.44,"h":25.33,"l":22.27,"c":24.65,"v":3388},{"d":"2024-07-29","o":23.8,"h":24.99,"l":21.76,"c":21.93,"v":9365},{"d":"2024-07-30","o":21.59,"h":21.79,"l":19.55,"c":20.4,"v":2812},{"d":"2024-07-31","o":19.72,"h":22.59,"l":19.72,"c":21.93,"v":1524},{"d":"2024-08-01","o":22.01,"h":22.01,"l":20.23,"c":20.57,"v":1682},{"d":"2024-08-02","o":20.23,"h":20.4,"l":18.36,"c":20.06,"v":2176},{"d":"2024-08-05","o":18.36,"h":19.89,"l":17.51,"c":18.87,"v":3429},{"d":"2024-08-06","o":18.87,"h":22.61,"l":18.87,"c":19.72,"v":4365},{"d":"2024-08-07","o":19.47,"h":20.23,"l":19.47,"c":20.06,"v":1229},{"d":"2024-08-08","o":20.04,"h":20.04,"l":17.17,"c":17.51,"v":5947},{"d":"2024-08-09","o":18.19,"h":18.84,"l":17.68,"c":18.7,"v":1665},{"d":"2024-08-12","o":18.19,"h":18.53,"l":17.85,"c":18.36,"v":582},{"d":"2024-08-13","o":18.1,"h":18.67,"l":17.85,"c":18.53,"v":1171},{"d":"2024-08-14","o":18.87,"h":20.4,"l":17.51,"c":17.68,"v":3782},{"d":"2024-08-15","o":18.17,"h":18.44,"l":17.68,"c":17.68,"v":559},{"d":"2024-08-16","o":18.19,"h":18.19,"l":17.34,"c":17.51,"v":394},{"d":"2024-08-19","o":17.51,"h":19.55,"l":17.51,"c":19.55,"v":1465},{"d":"2024-08-20","o":27.37,"h":31.62,"l":17.68,"c":21.93,"v":2132676},{"d":"2024-08-21","o":19.89,"h":21.08,"l":18.19,"c":19.89,"v":60112},{"d":"2024-08-22","o":19.04,"h":20.74,"l":18.53,"c":18.7,"v":26182},{"d":"2024-08-23","o":18.53,"h":19.04,"l":18.02,"c":18.7,"v":17629},{"d":"2024-08-26","o":18.53,"h":18.53,"l":16.49,"c":17.17,"v":24882},{"d":"2024-08-27","o":16.81,"h":17.68,"l":16.17,"c":17.34,"v":8212},{"d":"2024-08-28","o":17.51,"h":17.51,"l":15.84,"c":16.27,"v":10065},{"d":"2024-08-29","o":16.08,"h":16.15,"l":14.23,"c":14.62,"v":14100},{"d":"2024-08-30","o":14.45,"h":15.64,"l":14.11,"c":14.53,"v":13276},{"d":"2024-09-03","o":24.82,"h":26.86,"l":18.19,"c":19.21,"v":6236341},{"d":"2024-09-04","o":18.36,"h":19.55,"l":14.96,"c":15.69,"v":223288},{"d":"2024-09-05","o":15.86,"h":16.49,"l":14.64,"c":15.47,"v":69576},{"d":"2024-09-06","o":15.64,"h":15.81,"l":13.94,"c":14.21,"v":40000},{"d":"2024-09-09","o":14.28,"h":14.45,"l":13.26,"c":13.45,"v":36418},{"d":"2024-09-10","o":13.45,"h":13.45,"l":11.05,"c":13.01,"v":18182},{"d":"2024-09-11","o":13.09,"h":13.26,"l":12.24,"c":12.92,"v":13882},{"d":"2024-09-12","o":12.58,"h":14.11,"l":12.58,"c":13.43,"v":9994},{"d":"2024-09-13","o":13.07,"h":13.5,"l":12.61,"c":13.12,"v":15659},{"d":"2024-09-16","o":12.89,"h":13.82,"l":12.89,"c":13.18,"v":8871},{"d":"2024-09-17","o":13.18,"h":14.45,"l":13.18,"c":14.31,"v":12641},{"d":"2024-09-18","o":14.02,"h":14.26,"l":13.29,"c":13.45,"v":8324},{"d":"2024-09-19","o":13.58,"h":14.19,"l":13.26,"c":13.41,"v":8418},{"d":"2024-09-20","o":13.94,"h":14.02,"l":13.26,"c":13.77,"v":13894},{"d":"2024-09-23","o":13.43,"h":13.69,"l":12.94,"c":13.21,"v":11847},{"d":"2024-09-24","o":12.89,"h":13.04,"l":11.9,"c":12.31,"v":17876},{"d":"2024-09-25","o":12.15,"h":12.41,"l":11.05,"c":11.56,"v":20276},{"d":"2024-09-26","o":11.73,"h":12.41,"l":11.56,"c":11.61,"v":5794},{"d":"2024-09-27","o":11.68,"h":11.73,"l":11.17,"c":11.34,"v":8594},{"d":"2024-09-30","o":11.59,"h":11.71,"l":11.05,"c":11.24,"v":5865},{"d":"2024-10-01","o":11.22,"h":11.37,"l":10.37,"c":10.39,"v":9553},{"d":"2024-10-02","o":10.62,"h":10.71,"l":9.37,"c":10.52,"v":23641},{"d":"2024-10-03","o":10.68,"h":10.88,"l":10.22,"c":10.88,"v":1918},{"d":"2024-10-04","o":10.88,"h":10.88,"l":10.54,"c":10.68,"v":1547},{"d":"2024-10-07","o":10.54,"h":10.83,"l":10.2,"c":10.61,"v":7600},{"d":"2024-10-08","o":10.37,"h":10.54,"l":9.86,"c":10.37,"v":6418},{"d":"2024-10-09","o":10.2,"h":10.73,"l":10.11,"c":10.13,"v":3606},{"d":"2024-10-10","o":10.08,"h":10.71,"l":10.03,"c":10.1,"v":2535},{"d":"2024-10-11","o":10.59,"h":10.59,"l":9.1,"c":9.69,"v":10947},{"d":"2024-10-14","o":10.03,"h":10.22,"l":9.79,"c":10.2,"v":5947},{"d":"2024-10-15","o":10.08,"h":10.08,"l":9.74,"c":9.76,"v":5729},{"d":"2024-10-16","o":9.86,"h":10.69,"l":9.74,"c":10.54,"v":8512},{"d":"2024-10-17","o":10.62,"h":12.58,"l":10.47,"c":11.92,"v":34529},{"d":"2024-10-18","o":11.05,"h":11.9,"l":11.05,"c":11.65,"v":9312},{"d":"2024-10-21","o":11.73,"h":12.07,"l":11.05,"c":11.7,"v":21800},{"d":"2024-10-22","o":11.7,"h":11.7,"l":11.15,"c":11.7,"v":2829},{"d":"2024-10-23","o":11.56,"h":11.7,"l":11.12,"c":11.48,"v":2382},{"d":"2024-10-24","o":11.88,"h":11.88,"l":10.76,"c":11.17,"v":2765},{"d":"2024-10-25","o":10.68,"h":11.02,"l":10.03,"c":10.76,"v":3324},{"d":"2024-10-28","o":11.08,"h":11.08,"l":10.2,"c":10.49,"v":3206},{"d":"2024-10-29","o":10.2,"h":10.74,"l":10.11,"c":10.25,"v":1059},{"d":"2024-10-30","o":10.4,"h":10.71,"l":10.2,"c":10.27,"v":2788},{"d":"2024-10-31","o":10.23,"h":10.52,"l":9.18,"c":9.76,"v":3812},{"d":"2024-11-01","o":9.5,"h":10.15,"l":9.5,"c":9.86,"v":2724},{"d":"2024-11-04","o":9.98,"h":10.1,"l":9.86,"c":10,"v":2453},{"d":"2024-11-05","o":10.37,"h":10.37,"l":9.86,"c":10.28,"v":3047},{"d":"2024-11-06","o":10.06,"h":10.06,"l":8.96,"c":9.6,"v":4341},{"d":"2024-11-07","o":9.86,"h":9.86,"l":8.98,"c":9.35,"v":3094},{"d":"2024-11-08","o":9.52,"h":9.52,"l":9.1,"c":9.35,"v":3735},{"d":"2024-11-11","o":9.35,"h":11.22,"l":9.35,"c":10.64,"v":41924},{"d":"2024-11-12","o":10.32,"h":11.22,"l":9.64,"c":10.18,"v":8624},{"d":"2024-11-13","o":10.06,"h":10.4,"l":9.33,"c":9.5,"v":10506},{"d":"2024-11-14","o":9.37,"h":9.86,"l":9.18,"c":9.6,"v":3171},{"d":"2024-11-15","o":9.27,"h":9.4,"l":8.18,"c":8.67,"v":8012},{"d":"2024-11-18","o":8.5,"h":9.52,"l":8.33,"c":9.42,"v":15129},{"d":"2024-11-19","o":9.35,"h":9.66,"l":8.87,"c":9.3,"v":1765},{"d":"2024-11-20","o":9.52,"h":9.69,"l":9.35,"c":9.52,"v":2247},{"d":"2024-11-21","o":9.33,"h":9.86,"l":9.27,"c":9.6,"v":1318},{"d":"2024-11-22","o":9.86,"h":10.05,"l":9.52,"c":9.71,"v":2453},{"d":"2024-11-25","o":9.54,"h":10.1,"l":9.35,"c":9.4,"v":2053},{"d":"2024-11-26","o":9.55,"h":10.1,"l":9.35,"c":9.35,"v":4135},{"d":"2024-11-27","o":9.54,"h":9.86,"l":8.87,"c":9.37,"v":2118},{"d":"2024-11-29","o":9.18,"h":9.86,"l":9.18,"c":9.84,"v":1806},{"d":"2024-12-02","o":9.83,"h":9.84,"l":9.35,"c":9.57,"v":1424},{"d":"2024-12-03","o":9.35,"h":11.65,"l":9.35,"c":10.85,"v":30106},{"d":"2024-12-04","o":11.03,"h":11.39,"l":9.89,"c":10.83,"v":9735},{"d":"2024-12-05","o":10.83,"h":10.83,"l":9.86,"c":10.08,"v":3365},{"d":"2024-12-06","o":10.37,"h":10.37,"l":9.93,"c":10.23,"v":1512},{"d":"2024-12-09","o":10.23,"h":11.39,"l":10.03,"c":10.2,"v":12094},{"d":"2024-12-10","o":10.37,"h":10.54,"l":9.35,"c":9.37,"v":3653},{"d":"2024-12-11","o":9.69,"h":9.69,"l":9.35,"c":9.66,"v":2153},{"d":"2024-12-12","o":9.66,"h":9.66,"l":9.38,"c":9.54,"v":1053},{"d":"2024-12-13","o":9.69,"h":9.69,"l":9.37,"c":9.44,"v":1488},{"d":"2024-12-16","o":9.52,"h":9.66,"l":8.93,"c":9.18,"v":2394},{"d":"2024-12-17","o":9.23,"h":9.3,"l":8.67,"c":8.84,"v":5788},{"d":"2024-12-18","o":8.69,"h":9.33,"l":8.41,"c":8.5,"v":23641},{"d":"2024-12-19","o":8.5,"h":9.2,"l":8.5,"c":8.82,"v":26441},{"d":"2024-12-20","o":8.7,"h":8.86,"l":7.99,"c":8.09,"v":13476},{"d":"2024-12-23","o":7.74,"h":8.5,"l":7.74,"c":8.14,"v":30635},{"d":"2024-12-24","o":9.81,"h":9.86,"l":8.16,"c":8.33,"v":870418},{"d":"2024-12-26","o":8.14,"h":9.01,"l":7.28,"c":8.65,"v":83976},{"d":"2024-12-27","o":8.24,"h":9.52,"l":8.24,"c":9.06,"v":80724},{"d":"2024-12-30","o":8.84,"h":9.27,"l":8.18,"c":8.67,"v":46924},{"d":"2024-12-31","o":8.84,"h":8.84,"l":8.35,"c":8.67,"v":27894},{"d":"2025-01-02","o":8.52,"h":8.76,"l":8.33,"c":8.55,"v":10412},{"d":"2025-01-03","o":8.5,"h":9.89,"l":8.33,"c":8.91,"v":58706},{"d":"2025-01-06","o":9.62,"h":10.4,"l":9.27,"c":10.2,"v":80753},{"d":"2025-01-07","o":9.32,"h":9.72,"l":8.89,"c":9.69,"v":33059},{"d":"2025-01-08","o":9.49,"h":9.49,"l":8.53,"c":8.74,"v":19429},{"d":"2025-01-10","o":8.67,"h":8.84,"l":8.02,"c":8.74,"v":8747},{"d":"2025-01-13","o":8.48,"h":8.5,"l":7.82,"c":8.3,"v":10465},{"d":"2025-01-14","o":8.19,"h":8.33,"l":7.85,"c":8.19,"v":7435},{"d":"2025-01-15","o":8.16,"h":8.19,"l":7.94,"c":8.01,"v":11112},{"d":"2025-01-16","o":8.33,"h":8.45,"l":8.01,"c":8.33,"v":7800},{"d":"2025-01-17","o":8.43,"h":8.84,"l":8.16,"c":8.33,"v":11924},{"d":"2025-01-21","o":8.35,"h":8.67,"l":8.26,"c":8.5,"v":6265},{"d":"2025-01-22","o":8.28,"h":8.5,"l":8.16,"c":8.33,"v":8294},{"d":"2025-01-23","o":8.47,"h":8.47,"l":8.19,"c":8.38,"v":6853},{"d":"2025-01-24","o":8.24,"h":8.5,"l":8.16,"c":8.16,"v":4041},{"d":"2025-01-27","o":8.16,"h":8.5,"l":8.02,"c":8.02,"v":7312},{"d":"2025-01-28","o":7.99,"h":8.23,"l":7.84,"c":8.23,"v":5400},{"d":"2025-01-29","o":7.94,"h":8.5,"l":7.85,"c":8.01,"v":10741},{"d":"2025-01-30","o":8.16,"h":8.33,"l":7.84,"c":8.07,"v":4294},{"d":"2025-01-31","o":8.01,"h":8.16,"l":7.84,"c":7.96,"v":4982},{"d":"2025-02-03","o":7.84,"h":7.99,"l":7.51,"c":7.74,"v":4312},{"d":"2025-02-04","o":7.65,"h":7.97,"l":7.65,"c":7.74,"v":3424},{"d":"2025-02-05","o":7.82,"h":7.82,"l":7.65,"c":7.79,"v":4235},{"d":"2025-02-06","o":7.82,"h":7.99,"l":7.68,"c":7.85,"v":2512},{"d":"2025-02-07","o":7.89,"h":7.89,"l":6.63,"c":6.95,"v":25312},{"d":"2025-02-10","o":6.89,"h":7.05,"l":6.46,"c":6.63,"v":9029},{"d":"2025-02-11","o":6.51,"h":7.82,"l":6.44,"c":7.51,"v":33206},{"d":"2025-02-12","o":7.62,"h":7.82,"l":7.33,"c":7.6,"v":13671},{"d":"2025-02-13","o":7.65,"h":9.77,"l":7.31,"c":9.32,"v":119112},{"d":"2025-02-14","o":8.67,"h":8.84,"l":7.74,"c":8.31,"v":28306},{"d":"2025-02-18","o":7.99,"h":8.72,"l":7.26,"c":7.51,"v":11035},{"d":"2025-02-19","o":10.51,"h":14.6,"l":7.65,"c":8.16,"v":5355088},{"d":"2025-02-20","o":7.89,"h":7.89,"l":6.82,"c":7.04,"v":143641},{"d":"2025-02-21","o":6.97,"h":7.14,"l":6.49,"c":6.51,"v":56871},{"d":"2025-02-24","o":6.63,"h":6.63,"l":5.44,"c":5.7,"v":86788},{"d":"2025-02-25","o":5.39,"h":5.49,"l":4.61,"c":5.07,"v":39965},{"d":"2025-02-26","o":4.91,"h":5.61,"l":4.9,"c":5.46,"v":23547},{"d":"2025-02-27","o":5.53,"h":5.53,"l":5.12,"c":5.12,"v":13982},{"d":"2025-02-28","o":5.18,"h":5.27,"l":5.1,"c":5.27,"v":9271},{"d":"2025-03-03","o":5.12,"h":5.27,"l":4.59,"c":4.83,"v":27100},{"d":"2025-03-04","o":4.76,"h":4.76,"l":4.08,"c":4.73,"v":17900},{"d":"2025-03-05","o":4.57,"h":5.08,"l":4.51,"c":4.93,"v":16994},{"d":"2025-03-06","o":4.95,"h":4.95,"l":4.59,"c":4.83,"v":6535},{"d":"2025-03-07","o":4.69,"h":4.76,"l":4.37,"c":4.74,"v":11965},{"d":"2025-03-10","o":4.73,"h":4.74,"l":4.44,"c":4.54,"v":9994},{"d":"2025-03-11","o":4.45,"h":5.75,"l":4.27,"c":5.39,"v":46935},{"d":"2025-03-12","o":4.76,"h":5.01,"l":4.66,"c":4.9,"v":18012},{"d":"2025-03-13","o":4.78,"h":5.1,"l":4.56,"c":4.95,"v":7365},{"d":"2025-03-14","o":4.86,"h":5.1,"l":4.64,"c":5.08,"v":7071},{"d":"2025-03-17","o":5.08,"h":5.42,"l":4.79,"c":5.1,"v":11606},{"d":"2025-03-18","o":5.18,"h":5.27,"l":4.9,"c":5.01,"v":6688},{"d":"2025-03-19","o":5.17,"h":5.44,"l":5.01,"c":5.27,"v":8900},{"d":"2025-03-20","o":5.24,"h":5.42,"l":5.1,"c":5.24,"v":7153},{"d":"2025-03-21","o":5.15,"h":5.93,"l":5.15,"c":5.71,"v":86659},{"d":"2025-03-24","o":5.54,"h":5.61,"l":5.18,"c":5.51,"v":17576},{"d":"2025-03-25","o":5.63,"h":6.19,"l":5.49,"c":5.7,"v":81506},{"d":"2025-03-26","o":5.86,"h":6,"l":5.39,"c":5.68,"v":23888},{"d":"2025-03-27","o":3.74,"h":4.42,"l":3.67,"c":4.15,"v":86859},{"d":"2025-03-28","o":4.05,"h":4.05,"l":3.59,"c":3.71,"v":17453},{"d":"2025-03-31","o":3.47,"h":4,"l":3.35,"c":3.96,"v":91200},{"d":"2025-04-01","o":3.8,"h":4.09,"l":3.4,"c":3.87,"v":57800},{"d":"2025-04-02","o":3.87,"h":4.56,"l":3.86,"c":4.32,"v":132200},{"d":"2025-04-03","o":4.31,"h":4.31,"l":3.97,"c":4.01,"v":62800},{"d":"2025-04-04","o":3.78,"h":5.6,"l":3.51,"c":4.9,"v":203000},{"d":"2025-04-07","o":4.7,"h":4.75,"l":3.85,"c":3.87,"v":66400},{"d":"2025-04-08","o":4.86,"h":5.1,"l":3.87,"c":3.94,"v":229500},{"d":"2025-04-09","o":3.92,"h":4.1,"l":3.65,"c":4.05,"v":103800},{"d":"2025-04-10","o":3.99,"h":4.29,"l":3.83,"c":4.02,"v":50500},{"d":"2025-04-11","o":3.91,"h":4.2,"l":3.85,"c":4.11,"v":80100},{"d":"2025-04-14","o":4.19,"h":4.63,"l":4.01,"c":4.35,"v":47400},{"d":"2025-04-15","o":4.45,"h":5.25,"l":4.41,"c":4.81,"v":277300},{"d":"2025-04-16","o":4.74,"h":4.75,"l":4.36,"c":4.54,"v":49200},{"d":"2025-04-17","o":4.39,"h":4.58,"l":3.9,"c":4.2,"v":48100},{"d":"2025-04-21","o":4.56,"h":6.49,"l":3,"c":3.26,"v":1412900},{"d":"2025-04-22","o":3.16,"h":4.15,"l":2.88,"c":3.87,"v":1119300},{"d":"2025-04-23","o":3.9,"h":4.05,"l":3.28,"c":3.36,"v":183600},{"d":"2025-04-24","o":3.34,"h":3.54,"l":3.3,"c":3.46,"v":62200},{"d":"2025-04-25","o":3.43,"h":3.55,"l":3.26,"c":3.37,"v":44800},{"d":"2025-04-28","o":3.37,"h":3.43,"l":3.25,"c":3.32,"v":18800},{"d":"2025-04-29","o":3.3,"h":3.4,"l":3.17,"c":3.31,"v":36300},{"d":"2025-04-30","o":3.21,"h":3.38,"l":3.06,"c":3.26,"v":26000},{"d":"2025-05-01","o":3.36,"h":3.7,"l":3.32,"c":3.45,"v":103100},{"d":"2025-05-02","o":3.44,"h":3.53,"l":3.3,"c":3.4,"v":18800},{"d":"2025-05-05","o":3.41,"h":3.6,"l":3.36,"c":3.58,"v":23700},{"d":"2025-05-06","o":3.5,"h":3.58,"l":3.33,"c":3.51,"v":7400},{"d":"2025-05-07","o":3.57,"h":3.85,"l":3.47,"c":3.65,"v":82000},{"d":"2025-05-08","o":3.61,"h":3.8,"l":3.46,"c":3.79,"v":39400},{"d":"2025-05-09","o":3.79,"h":4.73,"l":3.61,"c":4.05,"v":196900},{"d":"2025-05-12","o":4.15,"h":4.21,"l":3.74,"c":3.87,"v":95700},{"d":"2025-05-13","o":3.95,"h":4.05,"l":3.71,"c":3.94,"v":36000},{"d":"2025-05-14","o":3.93,"h":4,"l":3.82,"c":3.92,"v":27400},{"d":"2025-05-15","o":3.95,"h":4.28,"l":3.82,"c":4.2,"v":65400},{"d":"2025-05-16","o":4.28,"h":4.89,"l":4.28,"c":4.45,"v":173500},{"d":"2025-05-19","o":4.35,"h":4.59,"l":4.03,"c":4.34,"v":82100},{"d":"2025-05-20","o":4.38,"h":4.45,"l":4.11,"c":4.3,"v":26000},{"d":"2025-05-21","o":4.2,"h":4.34,"l":4.1,"c":4.1,"v":17600},{"d":"2025-05-22","o":3.9,"h":4.48,"l":3.9,"c":4.38,"v":38200},{"d":"2025-05-23","o":4.34,"h":4.48,"l":4.03,"c":4.26,"v":39900},{"d":"2025-05-27","o":4.31,"h":4.44,"l":4.14,"c":4.28,"v":18800},{"d":"2025-05-28","o":4.23,"h":4.34,"l":4.01,"c":4.2,"v":17700},{"d":"2025-05-29","o":4.22,"h":4.22,"l":4.05,"c":4.09,"v":11400},{"d":"2025-05-30","o":4.09,"h":4.2,"l":3.9,"c":4.01,"v":24600},{"d":"2025-06-02","o":4,"h":4.43,"l":4,"c":4.29,"v":22700},{"d":"2025-06-03","o":4.44,"h":4.68,"l":4.35,"c":4.67,"v":76100},{"d":"2025-06-04","o":4.67,"h":4.88,"l":4.47,"c":4.79,"v":63800},{"d":"2025-06-05","o":4.85,"h":5,"l":4.43,"c":4.72,"v":68900},{"d":"2025-06-06","o":4.7,"h":5.08,"l":4.7,"c":5.08,"v":52800},{"d":"2025-06-09","o":5,"h":5.4,"l":4.75,"c":5.19,"v":54900},{"d":"2025-06-10","o":5.2,"h":5.3,"l":5.04,"c":5.24,"v":23600},{"d":"2025-06-11","o":5.23,"h":5.41,"l":5.04,"c":5.34,"v":21100},{"d":"2025-06-12","o":5.26,"h":5.31,"l":5.05,"c":5.07,"v":19700},{"d":"2025-06-13","o":5.04,"h":5.2,"l":4.5,"c":4.51,"v":24100},{"d":"2025-06-16","o":4.56,"h":4.9,"l":4.52,"c":4.83,"v":11500},{"d":"2025-06-17","o":4.79,"h":5.06,"l":4.53,"c":4.63,"v":10800},{"d":"2025-06-18","o":4.58,"h":4.89,"l":4.58,"c":4.85,"v":7200},{"d":"2025-06-20","o":4.67,"h":5.05,"l":4.53,"c":4.68,"v":14900},{"d":"2025-06-23","o":4.35,"h":4.49,"l":4.11,"c":4.29,"v":22400},{"d":"2025-06-24","o":4.29,"h":4.54,"l":4.26,"c":4.34,"v":15100},{"d":"2025-06-25","o":4.4,"h":4.4,"l":4.34,"c":4.35,"v":7500},{"d":"2025-06-26","o":4.36,"h":4.78,"l":4.15,"c":4.51,"v":50900},{"d":"2025-06-27","o":5.05,"h":7.29,"l":4.78,"c":6,"v":735700},{"d":"2025-06-30","o":5.95,"h":6.32,"l":5.65,"c":5.65,"v":109800},{"d":"2025-07-01","o":5.35,"h":5.52,"l":4.49,"c":4.53,"v":76500},{"d":"2025-07-02","o":4.75,"h":5.39,"l":4.55,"c":4.64,"v":89000},{"d":"2025-07-03","o":4.64,"h":5.92,"l":4.11,"c":4.54,"v":399700},{"d":"2025-07-07","o":4.55,"h":4.76,"l":4.55,"c":4.63,"v":16300},{"d":"2025-07-08","o":4.6,"h":5.02,"l":4.6,"c":4.82,"v":40100},{"d":"2025-07-09","o":4.6,"h":4.72,"l":3.93,"c":4.12,"v":576200},{"d":"2025-07-10","o":4.08,"h":4.28,"l":4,"c":4.09,"v":29100},{"d":"2025-07-11","o":4.08,"h":4.11,"l":3.95,"c":3.98,"v":42300},{"d":"2025-07-14","o":4.01,"h":4.23,"l":4,"c":4.17,"v":29500},{"d":"2025-07-15","o":4.17,"h":4.25,"l":4.04,"c":4.14,"v":30300},{"d":"2025-07-16","o":4.14,"h":4.27,"l":4.06,"c":4.22,"v":17900},{"d":"2025-07-17","o":4.18,"h":4.41,"l":4.03,"c":4.28,"v":24900},{"d":"2025-07-18","o":4.29,"h":4.65,"l":4.24,"c":4.25,"v":31300},{"d":"2025-07-21","o":4.35,"h":4.45,"l":4.12,"c":4.19,"v":33100},{"d":"2025-07-22","o":4.19,"h":4.34,"l":4.15,"c":4.24,"v":21400},{"d":"2025-07-23","o":4.25,"h":4.66,"l":4.25,"c":4.63,"v":58000},{"d":"2025-07-24","o":4.62,"h":4.76,"l":4.53,"c":4.61,"v":19800},{"d":"2025-07-25","o":4.55,"h":4.55,"l":4.31,"c":4.51,"v":18500},{"d":"2025-07-28","o":4.5,"h":5.14,"l":4.44,"c":4.9,"v":85500},{"d":"2025-07-29","o":4.9,"h":4.9,"l":4.51,"c":4.62,"v":9900},{"d":"2025-07-30","o":4.72,"h":4.72,"l":4.44,"c":4.55,"v":30400},{"d":"2025-07-31","o":4.45,"h":4.45,"l":4.05,"c":4.18,"v":38400},{"d":"2025-08-01","o":4.25,"h":4.49,"l":4.15,"c":4.46,"v":25500},{"d":"2025-08-04","o":4.26,"h":4.75,"l":4.1,"c":4.75,"v":25500},{"d":"2025-08-05","o":5.66,"h":6.28,"l":3.5,"c":3.66,"v":16602900},{"d":"2025-08-06","o":3.13,"h":3.26,"l":2.88,"c":2.9,"v":336300},{"d":"2025-08-07","o":2.59,"h":2.78,"l":2.37,"c":2.58,"v":227900},{"d":"2025-08-08","o":2.58,"h":2.79,"l":2.47,"c":2.65,"v":4082700},{"d":"2025-08-11","o":3.51,"h":3.78,"l":2.92,"c":3.04,"v":28280100},{"d":"2025-08-12","o":2.96,"h":2.96,"l":2.55,"c":2.65,"v":754800},{"d":"2025-08-13","o":2.5,"h":3.05,"l":2.18,"c":2.92,"v":578700},{"d":"2025-08-14","o":2.43,"h":2.79,"l":2.43,"c":2.46,"v":304000},{"d":"2025-08-15","o":2.48,"h":2.59,"l":2.46,"c":2.47,"v":112900},{"d":"2025-08-18","o":2.41,"h":2.49,"l":2.26,"c":2.26,"v":144200},{"d":"2025-08-19","o":2.29,"h":2.3,"l":2.12,"c":2.19,"v":123000},{"d":"2025-08-20","o":2.78,"h":3.09,"l":2.34,"c":2.5,"v":52218200},{"d":"2025-08-21","o":2.25,"h":2.63,"l":2.22,"c":2.37,"v":830400},{"d":"2025-08-22","o":2.35,"h":2.64,"l":2.3,"c":2.49,"v":354300},{"d":"2025-08-25","o":2.52,"h":2.59,"l":2.38,"c":2.55,"v":2473800},{"d":"2025-08-26","o":2.47,"h":2.58,"l":2.43,"c":2.52,"v":188000},{"d":"2025-08-27","o":2.47,"h":2.5,"l":2.39,"c":2.41,"v":215700},{"d":"2025-08-28","o":2.37,"h":2.39,"l":2.32,"c":2.33,"v":99600},{"d":"2025-08-29","o":2.35,"h":2.35,"l":2.24,"c":2.25,"v":117200},{"d":"2025-09-02","o":2.22,"h":2.24,"l":2.12,"c":2.22,"v":248300},{"d":"2025-09-03","o":2.29,"h":2.29,"l":2.16,"c":2.18,"v":144900},{"d":"2025-09-04","o":2.15,"h":2.15,"l":2.06,"c":2.06,"v":109900},{"d":"2025-09-05","o":2,"h":2.08,"l":1.85,"c":2.06,"v":274100},{"d":"2025-09-08","o":2.05,"h":2.09,"l":1.85,"c":1.95,"v":177800},{"d":"2025-09-09","o":1.92,"h":1.96,"l":1.86,"c":1.91,"v":134900},{"d":"2025-09-10","o":1.91,"h":1.98,"l":1.91,"c":1.94,"v":109600},{"d":"2025-09-11","o":1.95,"h":2.26,"l":1.94,"c":2.23,"v":513400},{"d":"2025-09-12","o":2.18,"h":2.19,"l":2.06,"c":2.06,"v":70900},{"d":"2025-09-15","o":2.06,"h":2.08,"l":2,"c":2.03,"v":80100},{"d":"2025-09-16","o":2.04,"h":2.1,"l":2.02,"c":2.08,"v":87300},{"d":"2025-09-17","o":2.08,"h":2.11,"l":2.03,"c":2.05,"v":72200},{"d":"2025-09-18","o":2.05,"h":2.18,"l":2.03,"c":2.14,"v":132000},{"d":"2025-09-19","o":2.14,"h":2.39,"l":2.13,"c":2.27,"v":250500},{"d":"2025-09-22","o":2.27,"h":2.52,"l":2.2,"c":2.45,"v":220800},{"d":"2025-09-23","o":2.42,"h":2.55,"l":2.32,"c":2.32,"v":168400},{"d":"2025-09-24","o":2.32,"h":2.37,"l":2.22,"c":2.26,"v":56800},{"d":"2025-09-25","o":2.18,"h":2.24,"l":2.15,"c":2.16,"v":71700},{"d":"2025-09-26","o":2.13,"h":2.15,"l":2.04,"c":2.11,"v":97100},{"d":"2025-09-29","o":2.1,"h":2.13,"l":2.05,"c":2.07,"v":58900},{"d":"2025-09-30","o":2.06,"h":2.09,"l":2.04,"c":2.05,"v":34200},{"d":"2025-10-01","o":2.04,"h":2.04,"l":1.97,"c":2,"v":34000},{"d":"2025-10-02","o":2,"h":2.07,"l":1.98,"c":2.02,"v":40800},{"d":"2025-10-03","o":2,"h":2.1,"l":2,"c":2.04,"v":91700},{"d":"2025-10-06","o":2.04,"h":2.09,"l":1.99,"c":2.07,"v":94800},{"d":"2025-10-07","o":2.06,"h":2.08,"l":1.98,"c":2,"v":59100},{"d":"2025-10-08","o":2,"h":2.1,"l":2,"c":2.1,"v":50100},{"d":"2025-10-09","o":2.1,"h":2.1,"l":2.02,"c":2.04,"v":153600},{"d":"2025-10-10","o":2.05,"h":2.07,"l":1.89,"c":1.9,"v":188600},{"d":"2025-10-13","o":1.9,"h":1.99,"l":1.87,"c":1.97,"v":23700},{"d":"2025-10-14","o":1.96,"h":2.15,"l":1.96,"c":2.1,"v":133900},{"d":"2025-10-15","o":2.06,"h":2.12,"l":2.01,"c":2.05,"v":73500},{"d":"2025-10-16","o":2.22,"h":2.43,"l":2.03,"c":2.07,"v":37562300},{"d":"2025-10-17","o":1.84,"h":1.89,"l":1.6,"c":1.69,"v":879500},{"d":"2025-10-20","o":1.67,"h":1.82,"l":1.66,"c":1.74,"v":245600},{"d":"2025-10-21","o":1.74,"h":1.74,"l":1.5,"c":1.51,"v":351500},{"d":"2025-10-22","o":1.5,"h":1.52,"l":1.36,"c":1.43,"v":346000},{"d":"2025-10-23","o":1.4,"h":1.49,"l":1.39,"c":1.46,"v":113100},{"d":"2025-10-24","o":1.46,"h":1.56,"l":1.46,"c":1.46,"v":135500},{"d":"2025-10-27","o":1.47,"h":1.48,"l":1.41,"c":1.44,"v":119200},{"d":"2025-10-28","o":1.44,"h":1.47,"l":1.4,"c":1.4,"v":67200},{"d":"2025-10-29","o":1.4,"h":1.4,"l":1.3,"c":1.31,"v":119000},{"d":"2025-10-30","o":1.31,"h":1.32,"l":1.22,"c":1.23,"v":170900},{"d":"2025-10-31","o":1.26,"h":1.37,"l":1.26,"c":1.35,"v":110600},{"d":"2025-11-03","o":1.35,"h":1.35,"l":1.28,"c":1.29,"v":58500},{"d":"2025-11-04","o":1.29,"h":1.29,"l":1.16,"c":1.18,"v":126000},{"d":"2025-11-05","o":1.17,"h":1.21,"l":1.16,"c":1.18,"v":36100},{"d":"2025-11-06","o":1.18,"h":1.19,"l":1.12,"c":1.14,"v":74300},{"d":"2025-11-07","o":1.1,"h":1.17,"l":1.09,"c":1.15,"v":79400},{"d":"2025-11-10","o":1.17,"h":1.28,"l":1.13,"c":1.23,"v":86900},{"d":"2025-11-11","o":1.25,"h":1.25,"l":1.16,"c":1.18,"v":45500},{"d":"2025-11-12","o":1.16,"h":1.22,"l":1.15,"c":1.21,"v":43700},{"d":"2025-11-13","o":1.2,"h":1.25,"l":1.2,"c":1.2,"v":46200},{"d":"2025-11-14","o":1.17,"h":1.22,"l":1.16,"c":1.17,"v":35600},{"d":"2025-11-17","o":1.19,"h":1.2,"l":1.13,"c":1.13,"v":34000},{"d":"2025-11-18","o":1.09,"h":1.11,"l":1.05,"c":1.07,"v":38200},{"d":"2025-11-19","o":1.07,"h":1.1,"l":1.04,"c":1.07,"v":79000},{"d":"2025-11-20","o":1.08,"h":1.1,"l":0.93,"c":0.93,"v":138700},{"d":"2025-11-21","o":0.95,"h":0.95,"l":0.84,"c":0.89,"v":138400},{"d":"2025-11-24","o":0.89,"h":0.92,"l":0.87,"c":0.9,"v":34200},{"d":"2025-11-25","o":0.9,"h":0.95,"l":0.9,"c":0.95,"v":15500},{"d":"2025-11-26","o":0.94,"h":0.97,"l":0.93,"c":0.97,"v":32800},{"d":"2025-11-28","o":0.93,"h":0.99,"l":0.93,"c":0.97,"v":40100},{"d":"2025-12-01","o":0.97,"h":1.18,"l":0.97,"c":1.14,"v":263400},{"d":"2025-12-02","o":1.11,"h":1.11,"l":0.96,"c":0.99,"v":125300},{"d":"2025-12-03","o":0.99,"h":1.15,"l":0.96,"c":1.14,"v":53300},{"d":"2025-12-04","o":1.11,"h":1.15,"l":1.09,"c":1.15,"v":49000},{"d":"2025-12-05","o":1.14,"h":1.14,"l":1.1,"c":1.13,"v":46600},{"d":"2025-12-08","o":1.13,"h":1.13,"l":1.1,"c":1.13,"v":18900},{"d":"2025-12-09","o":1.11,"h":1.14,"l":1.1,"c":1.14,"v":49700},{"d":"2025-12-10","o":1.12,"h":1.25,"l":1.11,"c":1.17,"v":198900},{"d":"2025-12-11","o":1.15,"h":1.16,"l":1.12,"c":1.14,"v":21200},{"d":"2025-12-12","o":1.13,"h":1.13,"l":1.08,"c":1.1,"v":58300},{"d":"2025-12-15","o":1.06,"h":1.07,"l":1.01,"c":1.02,"v":59100},{"d":"2025-12-16","o":1.02,"h":1.06,"l":1,"c":1.02,"v":53000},{"d":"2025-12-17","o":1.06,"h":1.06,"l":0.99,"c":1,"v":27400},{"d":"2025-12-18","o":1,"h":1.02,"l":0.97,"c":0.99,"v":30400},{"d":"2025-12-19","o":0.99,"h":0.99,"l":0.96,"c":0.98,"v":48400},{"d":"2025-12-22","o":1,"h":1.28,"l":0.98,"c":1.17,"v":982200},{"d":"2025-12-23","o":1.18,"h":1.18,"l":0.99,"c":1.04,"v":137000},{"d":"2025-12-24","o":1.03,"h":1.05,"l":1.01,"c":1.04,"v":14300},{"d":"2025-12-26","o":1.01,"h":1.04,"l":1,"c":1.01,"v":53300},{"d":"2025-12-29","o":1,"h":1.01,"l":0.94,"c":0.96,"v":45100},{"d":"2025-12-30","o":0.92,"h":0.98,"l":0.92,"c":0.97,"v":44100},{"d":"2025-12-31","o":0.94,"h":1,"l":0.93,"c":0.97,"v":72300},{"d":"2026-01-02","o":0.96,"h":1.02,"l":0.96,"c":1.02,"v":20400},{"d":"2026-01-05","o":1,"h":1.05,"l":1,"c":1.01,"v":23600},{"d":"2026-01-06","o":1.04,"h":1.04,"l":1.01,"c":1.03,"v":17600},{"d":"2026-01-07","o":1.02,"h":1.08,"l":1,"c":1.02,"v":114100},{"d":"2026-01-08","o":1.02,"h":1.05,"l":1,"c":1.02,"v":43400},{"d":"2026-01-09","o":1,"h":1.04,"l":1,"c":1,"v":25400},{"d":"2026-01-12","o":1.01,"h":1.01,"l":0.95,"c":0.97,"v":44500},{"d":"2026-01-13","o":0.97,"h":0.98,"l":0.96,"c":0.96,"v":18600},{"d":"2026-01-14","o":1.02,"h":1.02,"l":0.93,"c":0.94,"v":45500},{"d":"2026-01-15","o":1,"h":1.04,"l":0.94,"c":1.01,"v":6375600},{"d":"2026-01-16","o":0.98,"h":0.98,"l":0.82,"c":0.94,"v":1059600},{"d":"2026-01-20","o":0.91,"h":1.22,"l":0.9,"c":1.16,"v":1118600},{"d":"2026-01-21","o":1.09,"h":1.09,"l":0.95,"c":1.01,"v":225900},{"d":"2026-01-22","o":0.98,"h":1.02,"l":0.95,"c":0.99,"v":156800},{"d":"2026-01-23","o":1,"h":1.09,"l":0.97,"c":1.08,"v":200200},{"d":"2026-01-26","o":1.07,"h":1.07,"l":0.99,"c":1,"v":96100},{"d":"2026-01-27","o":1.01,"h":1.01,"l":0.97,"c":1,"v":64600},{"d":"2026-01-28","o":1.01,"h":1.02,"l":0.98,"c":1,"v":107600},{"d":"2026-01-29","o":1.02,"h":1.02,"l":0.94,"c":0.95,"v":49900},{"d":"2026-01-30","o":0.94,"h":0.96,"l":0.91,"c":0.95,"v":56300},{"d":"2026-02-02","o":0.94,"h":0.97,"l":0.92,"c":0.94,"v":64200},{"d":"2026-02-03","o":0.92,"h":0.93,"l":0.85,"c":0.87,"v":112800},{"d":"2026-02-04","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":58100},{"d":"2026-02-05","o":0.84,"h":0.84,"l":0.76,"c":0.77,"v":86800},{"d":"2026-02-06","o":0.76,"h":0.82,"l":0.74,"c":0.8,"v":83300},{"d":"2026-02-09","o":0.8,"h":0.82,"l":0.79,"c":0.8,"v":30400},{"d":"2026-02-10","o":0.8,"h":0.82,"l":0.79,"c":0.8,"v":13800},{"d":"2026-02-11","o":0.77,"h":0.8,"l":0.74,"c":0.74,"v":80300},{"d":"2026-02-12","o":0.73,"h":0.81,"l":0.66,"c":0.67,"v":198700},{"d":"2026-02-13","o":0.69,"h":0.71,"l":0.67,"c":0.67,"v":58100},{"d":"2026-02-17","o":0.74,"h":0.92,"l":0.67,"c":0.83,"v":10776700},{"d":"2026-02-18","o":1.43,"h":1.49,"l":1.01,"c":1.14,"v":106033900},{"d":"2026-02-19","o":1.21,"h":1.21,"l":0.94,"c":1.11,"v":3748800},{"d":"2026-02-20","o":1.06,"h":1.08,"l":0.98,"c":0.98,"v":870200},{"d":"2026-02-23","o":0.96,"h":1.06,"l":0.95,"c":0.99,"v":782500},{"d":"2026-02-24","o":0.96,"h":1.04,"l":0.91,"c":0.99,"v":541700},{"d":"2026-02-25","o":0.95,"h":0.97,"l":0.89,"c":0.92,"v":389800},{"d":"2026-02-26","o":0.86,"h":0.86,"l":0.81,"c":0.86,"v":335700},{"d":"2026-02-27","o":0.86,"h":0.87,"l":0.8,"c":0.84,"v":167700},{"d":"2026-03-02","o":0.8,"h":0.81,"l":0.76,"c":0.78,"v":181400},{"d":"2026-03-03","o":0.75,"h":0.76,"l":0.73,"c":0.73,"v":136600},{"d":"2026-03-04","o":0.74,"h":0.76,"l":0.69,"c":0.74,"v":163900},{"d":"2026-03-05","o":0.75,"h":0.77,"l":0.72,"c":0.77,"v":138900},{"d":"2026-03-06","o":0.75,"h":0.77,"l":0.7,"c":0.72,"v":178400},{"d":"2026-03-09","o":0.72,"h":0.73,"l":0.68,"c":0.73,"v":175600},{"d":"2026-03-10","o":0.73,"h":0.82,"l":0.67,"c":0.8,"v":213900},{"d":"2026-03-11","o":0.82,"h":0.84,"l":0.78,"c":0.8,"v":413200},{"d":"2026-03-12","o":0.81,"h":0.88,"l":0.8,"c":0.87,"v":309300},{"d":"2026-03-13","o":0.87,"h":0.9,"l":0.83,"c":0.89,"v":194200},{"d":"2026-03-16","o":0.89,"h":0.98,"l":0.88,"c":0.96,"v":308200},{"d":"2026-03-17","o":0.99,"h":0.99,"l":0.84,"c":0.84,"v":209000},{"d":"2026-03-18","o":0.86,"h":0.86,"l":0.79,"c":0.84,"v":100300},{"d":"2026-03-19","o":0.84,"h":0.85,"l":0.74,"c":0.8,"v":108600},{"d":"2026-03-20","o":0.77,"h":0.9,"l":0.76,"c":0.83,"v":174000},{"d":"2026-03-23","o":0.83,"h":0.83,"l":0.77,"c":0.79,"v":43100},{"d":"2026-03-24","o":0.78,"h":0.78,"l":0.74,"c":0.74,"v":52800},{"d":"2026-03-25","o":0.76,"h":0.82,"l":0.72,"c":0.82,"v":178200},{"d":"2026-03-26","o":0.83,"h":0.85,"l":0.8,"c":0.81,"v":80300},{"d":"2026-03-27","o":0.83,"h":0.83,"l":0.76,"c":0.77,"v":146400},{"d":"2026-03-30","o":0.74,"h":0.74,"l":0.66,"c":0.66,"v":367200},{"d":"2026-03-31","o":0.68,"h":0.68,"l":0.51,"c":0.57,"v":794510},{"d":"2026-04-01","o":4.41,"h":5.52,"l":4.1,"c":5.45,"v":215193},{"d":"2026-04-02","o":4.72,"h":5.24,"l":4.54,"c":5.2,"v":69473},{"d":"2026-04-06","o":4.99,"h":4.99,"l":4.76,"c":4.76,"v":46938},{"d":"2026-04-07","o":4.67,"h":4.77,"l":4.46,"c":4.46,"v":34464},{"d":"2026-04-08","o":4.34,"h":4.47,"l":3.68,"c":3.68,"v":83252},{"d":"2026-04-09","o":3.74,"h":3.96,"l":3.31,"c":3.8,"v":99233},{"d":"2026-04-10","o":3.73,"h":3.98,"l":3.57,"c":3.73,"v":36002},{"d":"2026-04-13","o":3.74,"h":3.99,"l":3.7,"c":3.96,"v":54624},{"d":"2026-04-14","o":4,"h":4.82,"l":3.95,"c":4.54,"v":121583},{"d":"2026-04-15","o":4.5,"h":4.68,"l":4.37,"c":4.65,"v":37970},{"d":"2026-04-16","o":4.59,"h":4.68,"l":4.46,"c":4.68,"v":24275},{"d":"2026-04-17","o":4.8,"h":5.01,"l":4.6,"c":4.6,"v":62869},{"d":"2026-04-20","o":4.67,"h":4.67,"l":4.41,"c":4.53,"v":31807},{"d":"2026-04-21","o":4.45,"h":4.45,"l":4.2,"c":4.22,"v":21861},{"d":"2026-04-22","o":4.06,"h":4.13,"l":3.8,"c":3.87,"v":37369},{"d":"2026-04-23","o":6.84,"h":10.1,"l":4.45,"c":5.06,"v":75535410},{"d":"2026-04-24","o":1.99,"h":2.19,"l":1.7,"c":1.83,"v":11666505},{"d":"2026-04-27","o":1.74,"h":1.8,"l":1.46,"c":1.5,"v":1450445},{"d":"2026-04-28","o":1.64,"h":1.84,"l":1.59,"c":1.73,"v":4664470},{"d":"2026-04-29","o":1.67,"h":1.75,"l":1.59,"c":1.69,"v":831902},{"d":"2026-04-30","o":1.66,"h":1.81,"l":1.64,"c":1.75,"v":909165},{"d":"2026-05-01","o":1.82,"h":1.92,"l":1.75,"c":1.82,"v":720744},{"d":"2026-05-04","o":1.82,"h":1.95,"l":1.73,"c":1.85,"v":688329},{"d":"2026-05-05","o":1.88,"h":1.88,"l":1.62,"c":1.7,"v":463345},{"d":"2026-05-06","o":1.74,"h":1.74,"l":1.65,"c":1.68,"v":254912},{"d":"2026-05-07","o":1.59,"h":1.61,"l":1.48,"c":1.57,"v":401451},{"d":"2026-05-08","o":1.57,"h":1.57,"l":1.46,"c":1.46,"v":342636},{"d":"2026-05-11","o":1.43,"h":1.44,"l":1.22,"c":1.23,"v":577205},{"d":"2026-05-12","o":1.23,"h":1.33,"l":1.16,"c":1.31,"v":1136679},{"d":"2026-05-13","o":1.32,"h":1.37,"l":1.29,"c":1.34,"v":294251},{"d":"2026-05-14","o":1.34,"h":1.34,"l":1.2,"c":1.22,"v":500467},{"d":"2026-05-15","o":2.09,"h":2.28,"l":1.74,"c":1.96,"v":137662945},{"d":"2026-05-18","o":2.08,"h":2.57,"l":1.89,"c":2.37,"v":29721804},{"d":"2026-05-19","o":2.13,"h":2.36,"l":1.51,"c":1.6,"v":5294326}]