[{"d":"2018-02-26","o":19200,"h":19240,"l":19200,"c":19240,"v":21},{"d":"2018-02-27","o":19200,"h":19240,"l":19200,"c":19240,"v":17},{"d":"2018-02-28","o":19240,"h":19240,"l":19160,"c":19160,"v":1},{"d":"2018-03-01","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-02","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-05","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-06","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-07","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-08","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-09","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-12","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-13","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-14","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-15","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-16","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-19","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-20","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-03-21","o":19240,"h":19240,"l":19240,"c":19240,"v":9},{"d":"2018-03-22","o":19200,"h":19200,"l":19200,"c":19200,"v":105},{"d":"2018-03-23","o":19200,"h":19200,"l":19200,"c":19200,"v":0},{"d":"2018-03-26","o":19200,"h":19264,"l":19180,"c":19200,"v":33},{"d":"2018-03-27","o":19200,"h":19368,"l":19180,"c":19200,"v":29},{"d":"2018-03-28","o":19200,"h":19200,"l":19160,"c":19160,"v":0},{"d":"2018-03-29","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-04-02","o":19200,"h":19200,"l":19200,"c":19200,"v":25},{"d":"2018-04-03","o":19200,"h":19200,"l":19200,"c":19200,"v":0},{"d":"2018-04-04","o":19200,"h":19200,"l":19200,"c":19200,"v":0},{"d":"2018-04-05","o":19180,"h":19180,"l":19160,"c":19160,"v":10},{"d":"2018-04-06","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-04-09","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-04-10","o":19120,"h":19160,"l":18346,"c":19160,"v":10},{"d":"2018-04-11","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-04-12","o":19160,"h":19160,"l":19160,"c":19160,"v":0},{"d":"2018-04-13","o":19000,"h":19000,"l":19000,"c":19000,"v":0},{"d":"2018-04-16","o":19880,"h":19900,"l":19230,"c":19500,"v":7},{"d":"2018-04-17","o":19500,"h":19500,"l":19400,"c":19400,"v":3},{"d":"2018-04-18","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-04-19","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-04-20","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-04-23","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-04-24","o":19200,"h":19900,"l":19200,"c":19900,"v":1},{"d":"2018-04-25","o":19900,"h":19900,"l":19900,"c":19900,"v":0},{"d":"2018-04-26","o":19900,"h":19900,"l":19400,"c":19400,"v":1},{"d":"2018-04-27","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-04-30","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-01","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-02","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-03","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-04","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-07","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-08","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-09","o":19400,"h":19400,"l":19400,"c":19400,"v":30},{"d":"2018-05-10","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-11","o":19400,"h":19572,"l":19220,"c":19220,"v":59},{"d":"2018-05-14","o":19240,"h":19240,"l":19220,"c":19220,"v":3},{"d":"2018-05-15","o":19300,"h":19400,"l":19240,"c":19400,"v":178},{"d":"2018-05-16","o":19400,"h":19400,"l":19240,"c":19320,"v":39},{"d":"2018-05-17","o":19320,"h":19320,"l":19320,"c":19320,"v":0},{"d":"2018-05-18","o":19300,"h":19880,"l":19300,"c":19400,"v":18},{"d":"2018-05-21","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-22","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-23","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-24","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-25","o":19400,"h":19400,"l":19400,"c":19400,"v":0},{"d":"2018-05-29","o":19860,"h":19900,"l":19860,"c":19900,"v":1},{"d":"2018-05-30","o":19880,"h":19880,"l":19300,"c":19500,"v":11},{"d":"2018-05-31","o":19400,"h":19480,"l":19400,"c":19480,"v":3},{"d":"2018-06-01","o":19480,"h":19480,"l":19480,"c":19480,"v":0},{"d":"2018-06-04","o":19480,"h":19480,"l":19480,"c":19480,"v":0},{"d":"2018-06-05","o":19826,"h":19826,"l":19500,"c":19560,"v":5},{"d":"2018-06-06","o":19300,"h":19500,"l":19300,"c":19500,"v":31},{"d":"2018-06-07","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-06-08","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-06-11","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-06-12","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-06-13","o":19570,"h":19600,"l":19420,"c":19420,"v":7},{"d":"2018-06-14","o":19420,"h":19420,"l":19420,"c":19420,"v":0},{"d":"2018-06-15","o":19420,"h":19420,"l":19420,"c":19420,"v":0},{"d":"2018-06-18","o":19420,"h":19420,"l":19420,"c":19420,"v":0},{"d":"2018-06-19","o":19480,"h":19480,"l":19480,"c":19480,"v":0},{"d":"2018-06-20","o":19582,"h":19582,"l":19500,"c":19520,"v":1},{"d":"2018-06-21","o":19520,"h":19520,"l":19520,"c":19520,"v":0},{"d":"2018-06-22","o":19520,"h":19520,"l":19520,"c":19520,"v":0},{"d":"2018-06-25","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-06-26","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-06-27","o":19400,"h":19460,"l":19400,"c":19460,"v":1},{"d":"2018-06-28","o":19460,"h":19460,"l":19460,"c":19460,"v":0},{"d":"2018-06-29","o":19520,"h":19520,"l":19520,"c":19520,"v":0},{"d":"2018-07-02","o":19520,"h":19520,"l":19520,"c":19520,"v":0},{"d":"2018-07-03","o":19500,"h":23600,"l":19500,"c":19500,"v":1},{"d":"2018-07-05","o":19540,"h":19540,"l":19500,"c":19500,"v":1},{"d":"2018-07-06","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-07-09","o":19500,"h":19500,"l":19500,"c":19500,"v":1},{"d":"2018-07-10","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-07-11","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"2018-07-12","o":19500,"h":19500,"l":19500,"c":19500,"v":1},{"d":"2018-07-13","o":19800,"h":19800,"l":19800,"c":19800,"v":1},{"d":"2018-07-16","o":19800,"h":19800,"l":19800,"c":19800,"v":0},{"d":"2018-07-17","o":19800,"h":19800,"l":19800,"c":19800,"v":1},{"d":"2018-07-18","o":19800,"h":19800,"l":19800,"c":19800,"v":0},{"d":"2018-07-19","o":19800,"h":19800,"l":19800,"c":19800,"v":0},{"d":"2018-07-20","o":19800,"h":19800,"l":19800,"c":19800,"v":0},{"d":"2018-07-23","o":19800,"h":19800,"l":19800,"c":19800,"v":0},{"d":"2018-07-24","o":19714,"h":19750,"l":19714,"c":19750,"v":1},{"d":"2018-07-25","o":19680,"h":20000,"l":19680,"c":20000,"v":1},{"d":"2018-07-26","o":20000,"h":20000,"l":20000,"c":20000,"v":0},{"d":"2018-07-27","o":19600,"h":19600,"l":19600,"c":19600,"v":0},{"d":"2018-07-30","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-07-31","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-01","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-02","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-03","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-06","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-07","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-08","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-09","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-10","o":19700,"h":19700,"l":19700,"c":19700,"v":0},{"d":"2018-08-13","o":19720,"h":19720,"l":19500,"c":19700,"v":20},{"d":"2018-08-14","o":20060,"h":20060,"l":20060,"c":20060,"v":0},{"d":"2018-08-15","o":19720,"h":19858,"l":19720,"c":19858,"v":0},{"d":"2018-08-16","o":19858,"h":19858,"l":19858,"c":19858,"v":0},{"d":"2018-08-17","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-20","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-21","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-22","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-08-23","o":20380,"h":20380,"l":19920,"c":20200,"v":3},{"d":"2018-08-24","o":20200,"h":20200,"l":20100,"c":20180,"v":3},{"d":"2018-08-27","o":20180,"h":20180,"l":20180,"c":20180,"v":0},{"d":"2018-08-28","o":20180,"h":20180,"l":20180,"c":20180,"v":0},{"d":"2018-08-29","o":20180,"h":20180,"l":20180,"c":20180,"v":0},{"d":"2018-08-30","o":20100,"h":20100,"l":19932,"c":19932,"v":2},{"d":"2018-08-31","o":19932,"h":19932,"l":19932,"c":19932,"v":0},{"d":"2018-09-04","o":19932,"h":19932,"l":19932,"c":19932,"v":0},{"d":"2018-09-05","o":19700,"h":20080,"l":19700,"c":20080,"v":19},{"d":"2018-09-06","o":20080,"h":20222,"l":20080,"c":20200,"v":25},{"d":"2018-09-07","o":20200,"h":20200,"l":20200,"c":20200,"v":0},{"d":"2018-09-10","o":20400,"h":20400,"l":20260,"c":20260,"v":1},{"d":"2018-09-11","o":20200,"h":20200,"l":20200,"c":20200,"v":101},{"d":"2018-09-12","o":20200,"h":20200,"l":20100,"c":20200,"v":223},{"d":"2018-09-13","o":20200,"h":20200,"l":20200,"c":20200,"v":0},{"d":"2018-09-14","o":20200,"h":20200,"l":20200,"c":20200,"v":0},{"d":"2018-09-17","o":20200,"h":20200,"l":20200,"c":20200,"v":31},{"d":"2018-09-18","o":20300,"h":20300,"l":20300,"c":20300,"v":1},{"d":"2018-09-19","o":20278,"h":20300,"l":20200,"c":20300,"v":18},{"d":"2018-09-20","o":20300,"h":20400,"l":20300,"c":20400,"v":60},{"d":"2018-09-21","o":20400,"h":20400,"l":20400,"c":20400,"v":0},{"d":"2018-09-24","o":21000,"h":21000,"l":20440,"c":20500,"v":81},{"d":"2018-09-25","o":20500,"h":20500,"l":20500,"c":20500,"v":0},{"d":"2018-09-26","o":20400,"h":20400,"l":20400,"c":20400,"v":6},{"d":"2018-09-27","o":20400,"h":20400,"l":20400,"c":20400,"v":50},{"d":"2018-09-28","o":20400,"h":20406,"l":20380,"c":20400,"v":119},{"d":"2018-10-01","o":20400,"h":20400,"l":20350,"c":20400,"v":67},{"d":"2018-10-02","o":20520,"h":20520,"l":20320,"c":20520,"v":2},{"d":"2018-10-03","o":20400,"h":20500,"l":20400,"c":20500,"v":5},{"d":"2018-10-04","o":20638,"h":20638,"l":20520,"c":20520,"v":1},{"d":"2018-10-05","o":20520,"h":20520,"l":20510,"c":20510,"v":1},{"d":"2018-10-08","o":20620,"h":20720,"l":20620,"c":20700,"v":33},{"d":"2018-10-09","o":20680,"h":21608,"l":20680,"c":21140,"v":20},{"d":"2018-10-10","o":21098,"h":21098,"l":20842,"c":21000,"v":10},{"d":"2018-10-11","o":21700,"h":21700,"l":20600,"c":20680,"v":171},{"d":"2018-10-12","o":20840,"h":20900,"l":20640,"c":20694,"v":43},{"d":"2018-10-15","o":21080,"h":21080,"l":20442,"c":20620,"v":119},{"d":"2018-10-16","o":20820,"h":20902,"l":20262,"c":20460,"v":45},{"d":"2018-10-17","o":20700,"h":20906,"l":20360,"c":20500,"v":356},{"d":"2018-10-18","o":20460,"h":20840,"l":20280,"c":20500,"v":28},{"d":"2018-10-19","o":20220,"h":20420,"l":20220,"c":20320,"v":2},{"d":"2018-10-22","o":20320,"h":20340,"l":20300,"c":20340,"v":22},{"d":"2018-10-23","o":20300,"h":20400,"l":20220,"c":20260,"v":11},{"d":"2018-10-24","o":20320,"h":20560,"l":20320,"c":20320,"v":25},{"d":"2018-10-25","o":20600,"h":20720,"l":20320,"c":20320,"v":13},{"d":"2018-10-26","o":20400,"h":20400,"l":20358,"c":20372,"v":11},{"d":"2018-10-29","o":20420,"h":20420,"l":20240,"c":20260,"v":16},{"d":"2018-10-30","o":20300,"h":20300,"l":20300,"c":20300,"v":1},{"d":"2018-10-31","o":20268,"h":20270,"l":20238,"c":20242,"v":8},{"d":"2018-11-01","o":20220,"h":20234,"l":20220,"c":20234,"v":1},{"d":"2018-11-02","o":20284,"h":20300,"l":20220,"c":20220,"v":1},{"d":"2018-11-05","o":20320,"h":20320,"l":20100,"c":20240,"v":5},{"d":"2018-11-06","o":20020,"h":20200,"l":20000,"c":20200,"v":130},{"d":"2018-11-07","o":20220,"h":20288,"l":20060,"c":20200,"v":9},{"d":"2018-11-08","o":20200,"h":20200,"l":20130,"c":20130,"v":0},{"d":"2018-11-09","o":20280,"h":20280,"l":20280,"c":20280,"v":1},{"d":"2018-11-12","o":20180,"h":20180,"l":20180,"c":20180,"v":0},{"d":"2018-11-13","o":20200,"h":20200,"l":19880,"c":19880,"v":1},{"d":"2018-11-14","o":20000,"h":20140,"l":20000,"c":20040,"v":15},{"d":"2018-11-15","o":20064,"h":20064,"l":20064,"c":20064,"v":15},{"d":"2018-11-16","o":20140,"h":20140,"l":20080,"c":20080,"v":1},{"d":"2018-11-19","o":20180,"h":20180,"l":19920,"c":19946,"v":2},{"d":"2018-11-20","o":20100,"h":20100,"l":19920,"c":19920,"v":12},{"d":"2018-11-21","o":20006,"h":20006,"l":20000,"c":20000,"v":1},{"d":"2018-11-23","o":20000,"h":20000,"l":20000,"c":20000,"v":0},{"d":"2018-11-26","o":20240,"h":20240,"l":19992,"c":19992,"v":0},{"d":"2018-11-27","o":19980,"h":20000,"l":19980,"c":20000,"v":2},{"d":"2018-11-28","o":20000,"h":20080,"l":20000,"c":20080,"v":2},{"d":"2018-11-29","o":20200,"h":20220,"l":20200,"c":20220,"v":1},{"d":"2018-11-30","o":20100,"h":20200,"l":20000,"c":20200,"v":32},{"d":"2018-12-03","o":19940,"h":20200,"l":19900,"c":20200,"v":14},{"d":"2018-12-04","o":20060,"h":20160,"l":20060,"c":20100,"v":2},{"d":"2018-12-06","o":20100,"h":20160,"l":19920,"c":20160,"v":4},{"d":"2018-12-07","o":20000,"h":20160,"l":18830,"c":20080,"v":2},{"d":"2018-12-10","o":20100,"h":20120,"l":20100,"c":20120,"v":0},{"d":"2018-12-11","o":20160,"h":20160,"l":20030,"c":20040,"v":25},{"d":"2018-12-12","o":20104,"h":20200,"l":20104,"c":20200,"v":4},{"d":"2018-12-13","o":20140,"h":20240,"l":20000,"c":20200,"v":26},{"d":"2018-12-14","o":20260,"h":20260,"l":20140,"c":20146,"v":8},{"d":"2018-12-17","o":20146,"h":20200,"l":20000,"c":20100,"v":11},{"d":"2018-12-18","o":20200,"h":20200,"l":20100,"c":20100,"v":2},{"d":"2018-12-19","o":20100,"h":20200,"l":20020,"c":20152,"v":20},{"d":"2018-12-20","o":20200,"h":20200,"l":20048,"c":20160,"v":23},{"d":"2018-12-21","o":20140,"h":20180,"l":20080,"c":20160,"v":17},{"d":"2018-12-24","o":20220,"h":20240,"l":20140,"c":20240,"v":1},{"d":"2018-12-26","o":20220,"h":20260,"l":20160,"c":20260,"v":3},{"d":"2018-12-27","o":20220,"h":20260,"l":20120,"c":20260,"v":2},{"d":"2018-12-28","o":20040,"h":20280,"l":20020,"c":20178,"v":6},{"d":"2018-12-31","o":19100,"h":20200,"l":19100,"c":20180,"v":4},{"d":"2019-01-02","o":20170,"h":20200,"l":20170,"c":20200,"v":3},{"d":"2019-01-03","o":20070,"h":20260,"l":20070,"c":20200,"v":1},{"d":"2019-01-04","o":20200,"h":20200,"l":20164,"c":20200,"v":13},{"d":"2019-01-07","o":20280,"h":20280,"l":20128,"c":20200,"v":1},{"d":"2019-01-08","o":20160,"h":20280,"l":20160,"c":20260,"v":237},{"d":"2019-01-09","o":20020,"h":20260,"l":20020,"c":20260,"v":2},{"d":"2019-01-10","o":20120,"h":20260,"l":20120,"c":20180,"v":1},{"d":"2019-01-11","o":20180,"h":20262,"l":20180,"c":20222,"v":0},{"d":"2019-01-14","o":20600,"h":20600,"l":20020,"c":20160,"v":4},{"d":"2019-01-15","o":20600,"h":20600,"l":20020,"c":20140,"v":6},{"d":"2019-01-16","o":20040,"h":20140,"l":20020,"c":20100,"v":8},{"d":"2019-01-17","o":20080,"h":20080,"l":20080,"c":20080,"v":0},{"d":"2019-01-18","o":20118,"h":20120,"l":20114,"c":20114,"v":1},{"d":"2019-01-22","o":20320,"h":20320,"l":20120,"c":20120,"v":10},{"d":"2019-01-23","o":20600,"h":20600,"l":20188,"c":20300,"v":188},{"d":"2019-01-24","o":20380,"h":20380,"l":20140,"c":20300,"v":40},{"d":"2019-01-25","o":20340,"h":20340,"l":20220,"c":20320,"v":46},{"d":"2019-01-28","o":20360,"h":20360,"l":20280,"c":20280,"v":23},{"d":"2019-01-29","o":20340,"h":20340,"l":20242,"c":20280,"v":18},{"d":"2019-01-30","o":20360,"h":20360,"l":20190,"c":20190,"v":16},{"d":"2019-01-31","o":20220,"h":20300,"l":20200,"c":20280,"v":14},{"d":"2019-02-01","o":20300,"h":20340,"l":20200,"c":20280,"v":8},{"d":"2019-02-04","o":20360,"h":20360,"l":20252,"c":20280,"v":14},{"d":"2019-02-05","o":20300,"h":20340,"l":20280,"c":20290,"v":6},{"d":"2019-02-06","o":20300,"h":20300,"l":20240,"c":20250,"v":6},{"d":"2019-02-07","o":20320,"h":20320,"l":20200,"c":20220,"v":7},{"d":"2019-02-08","o":20340,"h":20340,"l":20240,"c":20280,"v":26},{"d":"2019-02-11","o":20340,"h":20340,"l":20280,"c":20300,"v":16},{"d":"2019-02-12","o":20300,"h":20300,"l":20260,"c":20280,"v":9},{"d":"2019-02-13","o":20320,"h":20320,"l":20180,"c":20200,"v":17},{"d":"2019-02-14","o":20280,"h":20280,"l":20200,"c":20222,"v":9},{"d":"2019-02-15","o":20300,"h":20320,"l":20268,"c":20300,"v":8},{"d":"2019-02-19","o":20320,"h":20320,"l":20240,"c":20278,"v":13},{"d":"2019-02-20","o":20360,"h":20360,"l":20260,"c":20266,"v":29},{"d":"2019-02-21","o":20320,"h":20320,"l":20200,"c":20278,"v":15},{"d":"2019-02-22","o":20300,"h":20320,"l":20240,"c":20280,"v":7},{"d":"2019-02-25","o":20280,"h":20340,"l":20260,"c":20290,"v":5},{"d":"2019-02-26","o":20300,"h":20300,"l":20240,"c":20250,"v":4},{"d":"2019-02-27","o":20280,"h":20280,"l":20160,"c":20184,"v":7},{"d":"2019-02-28","o":20220,"h":20240,"l":20126,"c":20200,"v":4},{"d":"2019-03-01","o":20260,"h":20260,"l":20120,"c":20204,"v":5},{"d":"2019-03-04","o":20280,"h":20280,"l":20190,"c":20200,"v":5},{"d":"2019-03-05","o":20280,"h":20280,"l":20180,"c":20210,"v":2},{"d":"2019-03-06","o":20260,"h":20260,"l":20200,"c":20220,"v":3},{"d":"2019-03-07","o":20230,"h":20340,"l":20160,"c":20280,"v":70},{"d":"2019-03-08","o":20300,"h":20300,"l":20160,"c":20278,"v":32},{"d":"2019-03-11","o":20280,"h":20300,"l":20240,"c":20260,"v":17},{"d":"2019-03-12","o":20300,"h":20300,"l":20238,"c":20300,"v":4},{"d":"2019-03-13","o":20300,"h":20300,"l":20260,"c":20280,"v":5},{"d":"2019-03-14","o":20280,"h":20300,"l":20220,"c":20260,"v":4},{"d":"2019-03-15","o":20240,"h":20300,"l":20200,"c":20300,"v":7},{"d":"2019-03-18","o":20300,"h":20300,"l":20240,"c":20300,"v":9},{"d":"2019-03-19","o":20260,"h":20300,"l":20200,"c":20300,"v":3},{"d":"2019-03-20","o":20300,"h":20300,"l":20060,"c":20160,"v":8},{"d":"2019-03-21","o":20200,"h":20300,"l":20200,"c":20300,"v":21},{"d":"2019-03-22","o":20300,"h":20300,"l":20160,"c":20290,"v":56},{"d":"2019-03-25","o":20300,"h":20300,"l":20200,"c":20220,"v":5},{"d":"2019-03-26","o":20200,"h":20300,"l":20020,"c":20300,"v":69},{"d":"2019-03-27","o":20360,"h":20400,"l":20100,"c":20300,"v":83},{"d":"2019-03-28","o":20260,"h":20310,"l":20200,"c":20300,"v":17},{"d":"2019-03-29","o":20260,"h":20260,"l":20040,"c":20194,"v":25},{"d":"2019-04-01","o":20280,"h":20280,"l":20100,"c":20134,"v":23},{"d":"2019-04-02","o":20100,"h":20220,"l":20040,"c":20156,"v":17},{"d":"2019-04-03","o":20160,"h":20240,"l":20150,"c":20200,"v":18},{"d":"2019-04-04","o":20280,"h":20280,"l":20100,"c":20200,"v":14},{"d":"2019-04-05","o":20200,"h":20300,"l":20200,"c":20270,"v":6},{"d":"2019-04-08","o":20240,"h":20300,"l":20200,"c":20262,"v":6},{"d":"2019-04-09","o":20200,"h":20260,"l":20084,"c":20200,"v":6},{"d":"2019-04-10","o":20200,"h":20240,"l":20200,"c":20220,"v":49},{"d":"2019-04-11","o":20260,"h":20260,"l":20220,"c":20240,"v":8},{"d":"2019-04-12","o":20220,"h":20260,"l":20220,"c":20222,"v":3},{"d":"2019-04-15","o":20240,"h":20240,"l":20062,"c":20224,"v":14},{"d":"2019-04-16","o":20260,"h":20260,"l":20200,"c":20240,"v":2},{"d":"2019-04-17","o":20200,"h":20240,"l":20200,"c":20240,"v":14},{"d":"2019-04-18","o":20230,"h":20300,"l":20220,"c":20240,"v":12},{"d":"2019-04-22","o":20300,"h":20320,"l":20280,"c":20316,"v":75},{"d":"2019-04-23","o":20400,"h":20440,"l":20280,"c":20348,"v":185},{"d":"2019-04-24","o":20420,"h":20440,"l":20358,"c":20360,"v":15},{"d":"2019-04-25","o":20300,"h":20420,"l":20300,"c":20360,"v":5},{"d":"2019-04-26","o":20350,"h":20420,"l":20318,"c":20420,"v":4},{"d":"2019-04-29","o":20320,"h":20400,"l":20320,"c":20320,"v":13},{"d":"2019-04-30","o":20300,"h":20392,"l":20300,"c":20330,"v":14},{"d":"2019-05-01","o":20384,"h":20400,"l":20320,"c":20320,"v":16},{"d":"2019-05-02","o":20344,"h":20380,"l":20320,"c":20358,"v":4},{"d":"2019-05-03","o":20400,"h":20418,"l":20360,"c":20374,"v":22},{"d":"2019-05-06","o":20380,"h":20400,"l":20320,"c":20340,"v":10},{"d":"2019-05-07","o":20400,"h":20400,"l":20340,"c":20380,"v":12},{"d":"2019-05-08","o":20400,"h":20400,"l":20360,"c":20380,"v":9},{"d":"2019-05-09","o":20380,"h":20400,"l":20320,"c":20340,"v":10},{"d":"2019-05-10","o":20340,"h":20380,"l":20340,"c":20370,"v":4},{"d":"2019-05-13","o":20380,"h":20400,"l":20360,"c":20372,"v":14},{"d":"2019-05-14","o":20380,"h":20400,"l":20380,"c":20394,"v":11},{"d":"2019-05-15","o":20380,"h":20420,"l":20380,"c":20380,"v":87},{"d":"2019-05-16","o":20360,"h":20440,"l":20360,"c":20440,"v":9},{"d":"2019-05-17","o":20580,"h":20580,"l":20420,"c":20440,"v":4},{"d":"2019-05-20","o":20520,"h":20520,"l":20436,"c":20460,"v":6},{"d":"2019-05-21","o":20420,"h":20460,"l":20340,"c":20424,"v":7},{"d":"2019-05-22","o":20420,"h":20434,"l":20340,"c":20340,"v":9},{"d":"2019-05-23","o":20400,"h":20420,"l":20340,"c":20394,"v":5},{"d":"2019-05-24","o":20440,"h":20440,"l":20400,"c":20420,"v":2},{"d":"2019-05-28","o":20460,"h":20460,"l":20340,"c":20360,"v":50},{"d":"2019-05-29","o":20340,"h":20420,"l":20340,"c":20420,"v":9},{"d":"2019-05-30","o":20348,"h":20418,"l":20340,"c":20380,"v":6},{"d":"2019-05-31","o":20380,"h":20420,"l":20340,"c":20400,"v":21},{"d":"2019-06-03","o":20420,"h":20420,"l":20340,"c":20378,"v":7},{"d":"2019-06-04","o":20420,"h":20440,"l":20400,"c":20440,"v":12},{"d":"2019-06-05","o":20440,"h":20602,"l":20408,"c":20600,"v":15},{"d":"2019-06-06","o":20580,"h":20580,"l":20400,"c":20420,"v":12},{"d":"2019-06-07","o":20500,"h":20520,"l":20420,"c":20440,"v":7},{"d":"2019-06-10","o":20500,"h":20500,"l":20340,"c":20340,"v":10},{"d":"2019-06-11","o":20400,"h":20400,"l":20320,"c":20350,"v":23},{"d":"2019-06-12","o":20340,"h":20400,"l":20260,"c":20380,"v":4},{"d":"2019-06-13","o":20400,"h":20460,"l":20320,"c":20372,"v":5},{"d":"2019-06-14","o":20480,"h":21000,"l":20380,"c":21000,"v":6},{"d":"2019-06-17","o":21180,"h":29460,"l":21180,"c":23980,"v":97},{"d":"2019-06-18","o":25760,"h":38940,"l":22200,"c":29704,"v":60},{"d":"2019-06-19","o":41400,"h":100640,"l":40000,"c":99600,"v":1682},{"d":"2019-06-20","o":130000,"h":145300,"l":66000,"c":73100,"v":1906},{"d":"2019-06-21","o":62800,"h":74748,"l":53600,"c":54100,"v":877},{"d":"2019-06-24","o":54620,"h":55580,"l":43324,"c":46480,"v":420},{"d":"2019-06-25","o":42380,"h":52000,"l":42360,"c":46400,"v":441},{"d":"2019-06-26","o":46800,"h":46800,"l":41000,"c":41120,"v":270},{"d":"2019-06-27","o":40000,"h":48440,"l":40000,"c":43400,"v":300},{"d":"2019-06-28","o":45700,"h":48000,"l":42000,"c":43200,"v":185},{"d":"2019-07-01","o":43600,"h":44800,"l":38100,"c":38500,"v":234},{"d":"2019-07-02","o":41000,"h":41680,"l":36200,"c":36560,"v":159},{"d":"2019-07-03","o":36120,"h":36600,"l":30000,"c":30020,"v":274},{"d":"2019-07-05","o":30020,"h":30100,"l":27600,"c":28640,"v":193},{"d":"2019-07-08","o":29000,"h":31480,"l":26742,"c":30210,"v":360},{"d":"2019-07-09","o":30160,"h":31280,"l":29100,"c":29760,"v":181},{"d":"2019-07-10","o":29780,"h":30380,"l":27900,"c":28960,"v":156},{"d":"2019-07-11","o":29020,"h":29060,"l":27280,"c":28200,"v":101},{"d":"2019-07-12","o":28380,"h":29480,"l":26300,"c":27580,"v":272},{"d":"2019-07-15","o":27740,"h":29160,"l":26400,"c":26920,"v":249},{"d":"2019-07-16","o":27000,"h":27000,"l":25600,"c":25780,"v":141},{"d":"2019-07-17","o":25660,"h":28000,"l":25400,"c":27400,"v":279},{"d":"2019-07-18","o":24900,"h":29000,"l":24604,"c":25880,"v":554},{"d":"2019-07-19","o":25300,"h":26380,"l":25000,"c":25760,"v":81},{"d":"2019-07-22","o":25240,"h":25704,"l":25020,"c":25120,"v":49},{"d":"2019-07-23","o":25000,"h":26340,"l":24500,"c":26100,"v":73},{"d":"2019-07-24","o":26080,"h":28000,"l":26000,"c":27340,"v":125},{"d":"2019-07-25","o":26820,"h":27400,"l":22760,"c":23020,"v":228},{"d":"2019-07-26","o":22680,"h":24400,"l":22600,"c":22740,"v":62},{"d":"2019-07-29","o":22720,"h":23480,"l":22720,"c":23100,"v":27},{"d":"2019-07-30","o":23100,"h":23480,"l":22900,"c":23280,"v":18},{"d":"2019-07-31","o":23180,"h":23200,"l":21260,"c":21620,"v":51},{"d":"2019-08-01","o":21800,"h":22122,"l":17780,"c":18400,"v":143},{"d":"2019-08-02","o":19140,"h":19900,"l":18700,"c":19800,"v":40},{"d":"2019-08-05","o":19520,"h":19840,"l":19000,"c":19840,"v":23},{"d":"2019-08-06","o":19980,"h":20200,"l":19150,"c":19760,"v":31},{"d":"2019-08-07","o":19760,"h":19904,"l":19240,"c":19560,"v":30},{"d":"2019-08-08","o":19920,"h":20300,"l":19300,"c":19820,"v":37},{"d":"2019-08-09","o":20000,"h":20300,"l":19200,"c":20040,"v":35},{"d":"2019-08-12","o":20100,"h":20100,"l":19074,"c":19700,"v":16},{"d":"2019-08-13","o":19700,"h":19960,"l":19302,"c":19800,"v":9},{"d":"2019-08-14","o":20040,"h":20100,"l":19034,"c":19500,"v":53},{"d":"2019-08-15","o":19520,"h":19700,"l":18000,"c":18240,"v":39},{"d":"2019-08-16","o":18020,"h":18724,"l":17204,"c":17220,"v":35},{"d":"2019-08-19","o":17260,"h":17920,"l":17020,"c":17240,"v":42},{"d":"2019-08-20","o":17300,"h":18994,"l":17300,"c":18560,"v":33},{"d":"2019-08-21","o":18940,"h":18968,"l":18200,"c":18960,"v":19},{"d":"2019-08-22","o":18960,"h":18960,"l":17300,"c":17380,"v":35},{"d":"2019-08-23","o":17500,"h":18340,"l":17300,"c":17400,"v":18},{"d":"2019-08-26","o":17540,"h":17980,"l":17300,"c":17600,"v":12},{"d":"2019-08-27","o":17660,"h":20300,"l":17594,"c":18520,"v":99},{"d":"2019-08-28","o":17560,"h":18500,"l":17560,"c":18280,"v":17},{"d":"2019-08-29","o":18400,"h":19088,"l":17500,"c":17840,"v":12},{"d":"2019-08-30","o":17940,"h":17978,"l":16860,"c":16860,"v":23},{"d":"2019-09-03","o":16900,"h":17030,"l":15800,"c":16660,"v":28},{"d":"2019-09-04","o":16780,"h":16820,"l":15680,"c":16200,"v":14},{"d":"2019-09-05","o":16342,"h":16342,"l":14470,"c":14720,"v":46},{"d":"2019-09-06","o":15260,"h":15800,"l":15000,"c":15600,"v":31},{"d":"2019-09-09","o":15820,"h":16516,"l":15678,"c":16480,"v":22},{"d":"2019-09-10","o":17080,"h":17740,"l":16400,"c":17140,"v":39},{"d":"2019-09-11","o":17640,"h":17640,"l":16640,"c":17320,"v":20},{"d":"2019-09-12","o":17220,"h":17610,"l":16900,"c":17320,"v":12},{"d":"2019-09-13","o":17380,"h":17500,"l":16960,"c":17040,"v":9},{"d":"2019-09-16","o":17440,"h":17440,"l":16148,"c":17000,"v":14},{"d":"2019-09-17","o":17200,"h":17600,"l":17056,"c":17580,"v":26},{"d":"2019-09-18","o":17720,"h":17940,"l":17168,"c":17200,"v":29},{"d":"2019-09-19","o":17400,"h":17960,"l":16920,"c":17100,"v":50},{"d":"2019-09-20","o":17420,"h":18800,"l":17000,"c":17000,"v":96},{"d":"2019-09-23","o":17220,"h":17920,"l":15600,"c":15980,"v":90},{"d":"2019-09-24","o":16880,"h":16880,"l":15400,"c":15420,"v":93},{"d":"2019-09-25","o":15400,"h":15720,"l":13840,"c":14160,"v":37},{"d":"2019-09-26","o":14360,"h":14940,"l":13940,"c":14260,"v":17},{"d":"2019-09-27","o":14060,"h":14060,"l":12470,"c":13000,"v":39},{"d":"2019-09-30","o":12880,"h":12880,"l":11660,"c":11860,"v":51},{"d":"2019-10-01","o":12080,"h":12200,"l":11400,"c":11480,"v":35},{"d":"2019-10-02","o":11820,"h":12080,"l":10960,"c":12040,"v":30},{"d":"2019-10-03","o":12120,"h":13074,"l":11520,"c":12800,"v":23},{"d":"2019-10-04","o":12940,"h":13240,"l":12656,"c":12920,"v":12},{"d":"2019-10-07","o":12900,"h":13066,"l":12210,"c":12460,"v":31},{"d":"2019-10-08","o":12580,"h":12580,"l":11980,"c":12000,"v":13},{"d":"2019-10-09","o":12040,"h":12100,"l":11480,"c":11480,"v":19},{"d":"2019-10-10","o":11600,"h":11700,"l":10800,"c":11100,"v":35},{"d":"2019-10-11","o":11120,"h":11660,"l":11120,"c":11440,"v":18},{"d":"2019-10-14","o":11280,"h":11390,"l":10920,"c":11000,"v":15},{"d":"2019-10-15","o":10880,"h":11780,"l":10880,"c":11480,"v":16},{"d":"2019-10-16","o":11340,"h":11960,"l":10980,"c":11060,"v":17},{"d":"2019-10-17","o":11300,"h":11620,"l":10300,"c":11580,"v":20},{"d":"2019-10-18","o":11560,"h":11560,"l":11200,"c":11300,"v":8},{"d":"2019-10-21","o":11400,"h":11518,"l":10720,"c":10880,"v":12},{"d":"2019-10-22","o":10900,"h":11700,"l":10820,"c":11180,"v":15},{"d":"2019-10-23","o":11160,"h":11600,"l":11160,"c":11320,"v":10},{"d":"2019-10-24","o":11500,"h":11808,"l":11300,"c":11340,"v":8},{"d":"2019-10-25","o":11300,"h":11420,"l":10380,"c":10420,"v":22},{"d":"2019-10-28","o":10460,"h":10980,"l":10300,"c":10400,"v":15},{"d":"2019-10-29","o":10400,"h":10400,"l":9600,"c":10120,"v":21},{"d":"2019-10-30","o":10120,"h":10388,"l":9960,"c":10000,"v":8},{"d":"2019-10-31","o":10000,"h":10244,"l":9800,"c":9800,"v":6},{"d":"2019-11-01","o":9780,"h":10110,"l":9600,"c":9720,"v":10},{"d":"2019-11-04","o":10020,"h":10020,"l":9532,"c":9640,"v":8},{"d":"2019-11-05","o":9520,"h":9686,"l":9020,"c":9180,"v":27},{"d":"2019-11-06","o":8980,"h":9000,"l":8300,"c":8300,"v":40},{"d":"2019-11-07","o":8300,"h":8640,"l":8120,"c":8440,"v":18},{"d":"2019-11-08","o":8880,"h":8880,"l":8000,"c":8480,"v":112},{"d":"2019-11-11","o":8780,"h":8820,"l":7980,"c":8280,"v":26},{"d":"2019-11-12","o":8260,"h":8380,"l":7700,"c":7800,"v":26},{"d":"2019-11-13","o":7980,"h":8240,"l":7200,"c":7200,"v":33},{"d":"2019-11-14","o":7420,"h":7760,"l":6320,"c":7600,"v":49},{"d":"2019-11-15","o":8000,"h":13700,"l":8000,"c":11878,"v":1392},{"d":"2019-11-18","o":12380,"h":12380,"l":9800,"c":10420,"v":214},{"d":"2019-11-19","o":10020,"h":10272,"l":9100,"c":10060,"v":78},{"d":"2019-11-20","o":9960,"h":10298,"l":9340,"c":9500,"v":42},{"d":"2019-11-21","o":9640,"h":11500,"l":9520,"c":10700,"v":113},{"d":"2019-11-22","o":11220,"h":15400,"l":10920,"c":14480,"v":318},{"d":"2019-11-25","o":13940,"h":14480,"l":12100,"c":12258,"v":164},{"d":"2019-11-26","o":12700,"h":19000,"l":12280,"c":15520,"v":1250},{"d":"2019-11-27","o":15000,"h":16600,"l":14200,"c":14940,"v":226},{"d":"2019-11-29","o":15660,"h":15660,"l":14366,"c":14920,"v":28},{"d":"2019-12-02","o":15000,"h":19020,"l":14880,"c":18120,"v":449},{"d":"2019-12-03","o":18380,"h":25000,"l":16640,"c":25000,"v":859},{"d":"2019-12-04","o":24200,"h":27000,"l":22400,"c":23280,"v":501},{"d":"2019-12-05","o":21900,"h":22426,"l":20024,"c":21080,"v":184},{"d":"2019-12-06","o":21000,"h":23260,"l":20200,"c":20760,"v":117},{"d":"2019-12-09","o":20800,"h":24680,"l":20800,"c":23580,"v":180},{"d":"2019-12-10","o":23280,"h":25880,"l":23200,"c":23200,"v":189},{"d":"2019-12-11","o":23020,"h":25500,"l":22020,"c":24000,"v":115},{"d":"2019-12-12","o":24000,"h":25800,"l":23400,"c":24860,"v":95},{"d":"2019-12-13","o":24540,"h":25420,"l":23220,"c":23360,"v":71},{"d":"2019-12-16","o":23220,"h":23800,"l":21620,"c":21920,"v":91},{"d":"2019-12-17","o":21860,"h":24030,"l":21000,"c":22000,"v":117},{"d":"2019-12-18","o":22000,"h":24700,"l":21340,"c":22320,"v":207},{"d":"2019-12-19","o":22880,"h":22900,"l":21580,"c":21580,"v":78},{"d":"2019-12-20","o":22480,"h":22580,"l":20560,"c":20600,"v":113},{"d":"2019-12-23","o":20840,"h":21000,"l":16760,"c":16800,"v":224},{"d":"2019-12-24","o":17020,"h":17300,"l":15100,"c":15760,"v":104},{"d":"2019-12-26","o":16000,"h":17960,"l":15600,"c":17580,"v":110},{"d":"2019-12-27","o":17700,"h":18748,"l":16000,"c":16580,"v":141},{"d":"2019-12-30","o":16440,"h":17080,"l":15720,"c":16140,"v":59},{"d":"2019-12-31","o":16020,"h":17190,"l":15140,"c":16860,"v":115},{"d":"2020-01-02","o":17060,"h":17720,"l":16304,"c":16940,"v":89},{"d":"2020-01-03","o":16740,"h":16940,"l":16000,"c":16560,"v":43},{"d":"2020-01-06","o":16000,"h":16600,"l":15620,"c":15840,"v":55},{"d":"2020-01-07","o":15900,"h":16060,"l":15200,"c":15200,"v":41},{"d":"2020-01-08","o":15200,"h":15558,"l":14080,"c":14300,"v":87},{"d":"2020-01-09","o":14280,"h":15000,"l":13560,"c":14900,"v":66},{"d":"2020-01-10","o":15020,"h":15480,"l":14100,"c":14180,"v":67},{"d":"2020-01-13","o":14200,"h":14800,"l":13708,"c":14200,"v":62},{"d":"2020-01-14","o":14320,"h":14720,"l":13760,"c":14480,"v":94},{"d":"2020-01-15","o":14440,"h":18780,"l":14320,"c":18000,"v":315},{"d":"2020-01-16","o":18500,"h":19284,"l":17040,"c":17220,"v":124},{"d":"2020-01-17","o":17320,"h":18200,"l":17040,"c":17680,"v":76},{"d":"2020-01-21","o":18140,"h":18140,"l":15700,"c":16200,"v":56},{"d":"2020-01-22","o":16200,"h":17380,"l":16042,"c":17040,"v":46},{"d":"2020-01-23","o":17340,"h":19678,"l":17034,"c":18700,"v":161},{"d":"2020-01-24","o":18860,"h":18860,"l":17180,"c":17560,"v":74},{"d":"2020-01-27","o":17000,"h":17800,"l":16800,"c":16820,"v":30},{"d":"2020-01-28","o":17200,"h":17580,"l":16520,"c":17200,"v":37},{"d":"2020-01-29","o":17560,"h":17560,"l":16420,"c":16720,"v":23},{"d":"2020-01-30","o":16620,"h":16880,"l":15400,"c":15720,"v":58},{"d":"2020-01-31","o":15600,"h":16300,"l":15400,"c":16240,"v":21},{"d":"2020-02-03","o":16240,"h":16780,"l":15528,"c":15580,"v":33},{"d":"2020-02-04","o":15600,"h":16024,"l":15200,"c":15500,"v":37},{"d":"2020-02-05","o":16040,"h":16120,"l":15500,"c":15700,"v":26},{"d":"2020-02-06","o":15720,"h":15740,"l":14620,"c":14640,"v":29},{"d":"2020-02-07","o":14780,"h":15754,"l":14600,"c":15300,"v":29},{"d":"2020-02-10","o":15600,"h":16300,"l":15500,"c":15700,"v":31},{"d":"2020-02-11","o":15760,"h":16100,"l":15360,"c":15760,"v":22},{"d":"2020-02-12","o":15760,"h":16800,"l":15360,"c":16580,"v":106},{"d":"2020-02-13","o":14000,"h":14860,"l":12600,"c":14120,"v":125},{"d":"2020-02-14","o":14260,"h":14960,"l":13660,"c":14180,"v":92},{"d":"2020-02-18","o":14100,"h":14212,"l":13614,"c":13760,"v":32},{"d":"2020-02-19","o":13720,"h":14000,"l":13000,"c":13920,"v":43},{"d":"2020-02-20","o":13920,"h":14500,"l":13662,"c":14120,"v":38},{"d":"2020-02-21","o":14280,"h":14900,"l":13742,"c":14560,"v":39},{"d":"2020-02-24","o":14320,"h":14460,"l":13120,"c":14240,"v":45},{"d":"2020-02-25","o":14480,"h":15740,"l":14480,"c":15340,"v":82},{"d":"2020-02-26","o":15300,"h":15980,"l":15100,"c":15780,"v":41},{"d":"2020-02-27","o":15780,"h":15780,"l":14200,"c":14540,"v":50},{"d":"2020-02-28","o":14020,"h":15290,"l":13200,"c":15180,"v":53},{"d":"2020-03-02","o":15200,"h":16700,"l":15020,"c":16540,"v":58},{"d":"2020-03-03","o":16740,"h":16860,"l":14500,"c":14720,"v":56},{"d":"2020-03-04","o":14560,"h":15920,"l":14560,"c":15200,"v":19},{"d":"2020-03-05","o":15220,"h":15762,"l":14500,"c":14900,"v":13},{"d":"2020-03-06","o":14660,"h":14660,"l":13820,"c":13820,"v":20},{"d":"2020-03-09","o":13740,"h":13740,"l":8840,"c":8940,"v":108},{"d":"2020-03-10","o":10000,"h":10620,"l":9500,"c":9800,"v":56},{"d":"2020-03-11","o":11600,"h":12940,"l":11200,"c":12240,"v":95},{"d":"2020-03-12","o":11600,"h":11860,"l":10120,"c":10160,"v":47},{"d":"2020-03-13","o":10960,"h":10960,"l":9800,"c":10140,"v":46},{"d":"2020-03-16","o":9620,"h":9640,"l":8040,"c":8320,"v":34},{"d":"2020-03-17","o":8760,"h":9446,"l":8720,"c":9400,"v":34},{"d":"2020-03-18","o":9000,"h":9200,"l":7500,"c":8000,"v":38},{"d":"2020-03-19","o":8180,"h":9380,"l":7560,"c":8720,"v":26},{"d":"2020-03-20","o":9220,"h":9440,"l":8060,"c":8060,"v":46},{"d":"2020-03-23","o":7940,"h":8160,"l":7480,"c":8140,"v":43},{"d":"2020-03-24","o":8680,"h":9280,"l":8300,"c":8520,"v":67},{"d":"2020-03-25","o":8360,"h":10960,"l":8020,"c":10080,"v":78},{"d":"2020-03-26","o":10580,"h":12860,"l":10496,"c":11940,"v":102},{"d":"2020-03-27","o":11240,"h":11360,"l":10020,"c":10700,"v":65},{"d":"2020-03-30","o":10260,"h":10640,"l":9800,"c":10040,"v":33},{"d":"2020-03-31","o":10000,"h":11032,"l":9600,"c":10240,"v":17},{"d":"2020-04-01","o":10000,"h":12140,"l":9600,"c":10840,"v":101},{"d":"2020-04-02","o":11940,"h":11940,"l":10600,"c":10920,"v":28},{"d":"2020-04-03","o":10980,"h":11660,"l":10580,"c":10700,"v":18},{"d":"2020-04-06","o":11540,"h":12680,"l":11508,"c":12300,"v":58},{"d":"2020-04-07","o":13040,"h":13400,"l":12500,"c":12700,"v":46},{"d":"2020-04-08","o":13000,"h":14200,"l":12740,"c":14200,"v":62},{"d":"2020-04-09","o":14360,"h":15200,"l":13828,"c":14480,"v":41},{"d":"2020-04-13","o":15340,"h":16180,"l":14754,"c":15940,"v":52},{"d":"2020-04-14","o":16400,"h":16700,"l":15900,"c":16140,"v":42},{"d":"2020-04-15","o":16000,"h":16380,"l":15140,"c":15520,"v":49},{"d":"2020-04-16","o":15880,"h":15960,"l":15000,"c":15400,"v":22},{"d":"2020-04-17","o":15780,"h":16000,"l":15022,"c":15720,"v":24},{"d":"2020-04-20","o":15800,"h":17660,"l":13720,"c":14420,"v":114},{"d":"2020-04-21","o":13820,"h":15480,"l":13820,"c":14960,"v":27},{"d":"2020-04-22","o":15400,"h":15800,"l":15174,"c":15460,"v":24},{"d":"2020-04-23","o":15780,"h":16740,"l":15480,"c":16440,"v":35},{"d":"2020-04-24","o":16600,"h":17400,"l":16440,"c":16480,"v":33},{"d":"2020-04-27","o":17600,"h":18440,"l":17040,"c":18000,"v":80},{"d":"2020-04-28","o":18400,"h":18842,"l":17700,"c":18100,"v":47},{"d":"2020-04-29","o":18880,"h":18880,"l":17000,"c":17680,"v":62},{"d":"2020-04-30","o":17500,"h":17500,"l":16420,"c":16700,"v":31},{"d":"2020-05-01","o":16160,"h":16160,"l":13600,"c":14580,"v":129},{"d":"2020-05-04","o":14100,"h":14780,"l":13700,"c":14420,"v":35},{"d":"2020-05-05","o":14740,"h":14800,"l":14220,"c":14400,"v":32},{"d":"2020-05-06","o":14360,"h":15040,"l":14300,"c":15000,"v":32},{"d":"2020-05-07","o":14800,"h":15980,"l":14800,"c":15560,"v":22},{"d":"2020-05-08","o":15960,"h":16660,"l":15600,"c":15740,"v":58},{"d":"2020-05-11","o":15740,"h":16000,"l":15000,"c":15480,"v":28},{"d":"2020-05-12","o":15800,"h":16380,"l":14820,"c":14900,"v":52},{"d":"2020-05-13","o":14800,"h":14940,"l":14000,"c":14860,"v":31},{"d":"2020-05-14","o":14100,"h":14800,"l":13620,"c":14140,"v":31},{"d":"2020-05-15","o":13920,"h":14600,"l":13600,"c":14560,"v":16},{"d":"2020-05-18","o":15000,"h":15440,"l":14492,"c":14900,"v":55},{"d":"2020-05-19","o":15040,"h":15940,"l":15040,"c":15880,"v":32},{"d":"2020-05-20","o":16000,"h":16400,"l":15722,"c":16140,"v":16},{"d":"2020-05-21","o":16040,"h":16336,"l":15320,"c":16020,"v":32},{"d":"2020-05-22","o":15760,"h":18880,"l":15546,"c":17940,"v":220},{"d":"2020-05-26","o":18600,"h":21310,"l":18032,"c":20120,"v":210},{"d":"2020-05-27","o":20720,"h":22000,"l":20140,"c":20660,"v":68},{"d":"2020-05-28","o":20360,"h":22000,"l":20090,"c":20700,"v":81},{"d":"2020-05-29","o":19840,"h":19980,"l":18000,"c":18560,"v":85},{"d":"2020-06-01","o":18240,"h":19858,"l":18100,"c":19420,"v":40},{"d":"2020-06-02","o":19240,"h":19240,"l":18360,"c":18660,"v":21},{"d":"2020-06-03","o":18760,"h":19220,"l":18340,"c":18600,"v":15},{"d":"2020-06-04","o":18480,"h":19000,"l":17960,"c":18460,"v":34},{"d":"2020-06-05","o":18800,"h":18820,"l":17760,"c":18320,"v":28},{"d":"2020-06-08","o":18640,"h":22980,"l":18430,"c":21680,"v":207},{"d":"2020-06-09","o":21540,"h":21580,"l":20220,"c":20560,"v":92},{"d":"2020-06-10","o":20720,"h":21600,"l":19700,"c":21600,"v":59},{"d":"2020-06-11","o":21200,"h":21200,"l":19674,"c":20000,"v":66},{"d":"2020-06-12","o":20520,"h":22000,"l":20140,"c":21320,"v":64},{"d":"2020-06-15","o":20080,"h":22440,"l":20080,"c":22120,"v":89},{"d":"2020-06-16","o":21820,"h":22400,"l":20000,"c":21480,"v":119},{"d":"2020-06-17","o":21320,"h":21570,"l":19500,"c":19640,"v":65},{"d":"2020-06-18","o":19420,"h":19506,"l":17120,"c":18000,"v":120},{"d":"2020-06-19","o":18360,"h":18900,"l":17980,"c":18080,"v":76},{"d":"2020-06-22","o":18420,"h":18960,"l":17000,"c":17100,"v":118},{"d":"2020-06-23","o":18960,"h":19000,"l":15820,"c":16200,"v":122},{"d":"2020-06-24","o":16200,"h":16500,"l":15440,"c":16280,"v":82},{"d":"2020-06-25","o":16500,"h":19360,"l":15662,"c":18700,"v":153},{"d":"2020-06-26","o":18800,"h":19700,"l":17600,"c":17820,"v":486},{"d":"2020-06-29","o":17800,"h":17900,"l":17000,"c":17840,"v":54},{"d":"2020-06-30","o":17720,"h":17820,"l":17240,"c":17600,"v":35},{"d":"2020-07-01","o":17540,"h":17900,"l":16500,"c":17280,"v":48},{"d":"2020-07-02","o":17060,"h":17160,"l":15840,"c":16420,"v":60},{"d":"2020-07-06","o":17140,"h":17140,"l":16220,"c":16440,"v":34},{"d":"2020-07-07","o":16300,"h":16320,"l":15180,"c":15300,"v":52},{"d":"2020-07-08","o":15180,"h":15940,"l":14620,"c":14860,"v":55},{"d":"2020-07-09","o":14560,"h":15300,"l":14140,"c":14540,"v":87},{"d":"2020-07-10","o":14420,"h":15320,"l":14200,"c":15020,"v":42},{"d":"2020-07-13","o":15020,"h":15580,"l":14240,"c":14320,"v":69},{"d":"2020-07-14","o":14220,"h":14400,"l":13600,"c":14000,"v":33},{"d":"2020-07-15","o":15160,"h":15200,"l":14120,"c":14840,"v":41},{"d":"2020-07-16","o":14640,"h":14680,"l":14200,"c":14300,"v":27},{"d":"2020-07-17","o":14220,"h":14516,"l":13600,"c":13900,"v":38},{"d":"2020-07-20","o":13800,"h":13858,"l":13360,"c":13540,"v":37},{"d":"2020-07-21","o":13580,"h":13800,"l":13020,"c":13180,"v":54},{"d":"2020-07-22","o":13180,"h":13524,"l":12100,"c":12600,"v":84},{"d":"2020-07-23","o":12500,"h":13580,"l":12420,"c":12440,"v":105},{"d":"2020-07-24","o":12300,"h":13040,"l":12100,"c":12780,"v":23},{"d":"2020-07-27","o":12720,"h":12902,"l":12160,"c":12680,"v":32},{"d":"2020-07-28","o":12500,"h":13800,"l":12400,"c":13260,"v":66},{"d":"2020-07-29","o":13320,"h":13540,"l":12620,"c":12860,"v":22},{"d":"2020-07-30","o":12700,"h":12960,"l":12320,"c":12640,"v":17},{"d":"2020-07-31","o":12620,"h":13120,"l":12510,"c":13060,"v":15},{"d":"2020-08-03","o":13020,"h":13420,"l":12960,"c":13400,"v":20},{"d":"2020-08-04","o":13400,"h":13600,"l":13260,"c":13360,"v":22},{"d":"2020-08-05","o":13400,"h":13530,"l":13020,"c":13240,"v":16},{"d":"2020-08-06","o":13180,"h":13740,"l":12860,"c":13320,"v":27},{"d":"2020-08-07","o":13300,"h":13690,"l":13060,"c":13100,"v":15},{"d":"2020-08-10","o":13120,"h":13350,"l":12900,"c":13000,"v":14},{"d":"2020-08-11","o":13060,"h":13200,"l":12360,"c":12420,"v":20},{"d":"2020-08-12","o":12420,"h":12760,"l":11860,"c":12100,"v":31},{"d":"2020-08-13","o":12020,"h":12420,"l":11660,"c":11660,"v":17},{"d":"2020-08-14","o":11700,"h":12000,"l":11380,"c":11660,"v":33},{"d":"2020-08-17","o":11540,"h":11588,"l":11200,"c":11260,"v":33},{"d":"2020-08-18","o":11280,"h":12720,"l":11280,"c":12400,"v":44},{"d":"2020-08-19","o":12260,"h":13000,"l":11820,"c":12860,"v":29},{"d":"2020-08-20","o":12900,"h":16140,"l":12000,"c":12400,"v":521},{"d":"2020-08-21","o":12500,"h":12616,"l":11800,"c":11860,"v":45},{"d":"2020-08-24","o":11840,"h":12210,"l":11620,"c":11860,"v":18},{"d":"2020-08-25","o":11880,"h":12260,"l":11700,"c":12000,"v":25},{"d":"2020-08-26","o":12000,"h":12780,"l":11680,"c":12340,"v":69},{"d":"2020-08-27","o":12320,"h":12400,"l":12000,"c":12040,"v":19},{"d":"2020-08-28","o":12000,"h":12500,"l":12000,"c":12400,"v":34},{"d":"2020-08-31","o":13000,"h":13020,"l":12020,"c":12100,"v":100},{"d":"2020-09-01","o":12160,"h":12820,"l":10700,"c":11260,"v":97},{"d":"2020-09-02","o":11000,"h":11860,"l":10240,"c":10280,"v":110},{"d":"2020-09-03","o":10260,"h":10280,"l":9680,"c":9760,"v":39},{"d":"2020-09-04","o":9880,"h":9960,"l":9280,"c":9420,"v":50},{"d":"2020-09-08","o":9400,"h":9500,"l":9120,"c":9220,"v":45},{"d":"2020-09-09","o":9320,"h":9500,"l":9260,"c":9380,"v":31},{"d":"2020-09-10","o":9400,"h":9400,"l":9140,"c":9220,"v":25},{"d":"2020-09-11","o":9220,"h":9400,"l":9114,"c":9300,"v":19},{"d":"2020-09-14","o":9260,"h":9400,"l":9020,"c":9140,"v":31},{"d":"2020-09-15","o":9100,"h":9260,"l":8740,"c":8820,"v":30},{"d":"2020-09-16","o":8940,"h":9220,"l":8720,"c":8980,"v":147},{"d":"2020-09-17","o":8920,"h":8980,"l":8400,"c":8820,"v":98},{"d":"2020-09-18","o":8680,"h":8780,"l":8240,"c":8440,"v":95},{"d":"2020-09-21","o":8440,"h":8442,"l":8020,"c":8120,"v":51},{"d":"2020-09-22","o":8060,"h":8280,"l":7960,"c":8060,"v":82},{"d":"2020-09-23","o":8420,"h":8524,"l":7640,"c":7740,"v":51},{"d":"2020-09-24","o":7740,"h":7834,"l":6940,"c":7280,"v":77},{"d":"2020-09-25","o":7280,"h":7780,"l":7140,"c":7200,"v":45},{"d":"2020-09-28","o":7200,"h":7240,"l":7080,"c":7140,"v":49},{"d":"2020-09-29","o":7140,"h":7510,"l":6820,"c":7440,"v":50},{"d":"2020-09-30","o":7480,"h":7640,"l":7040,"c":7280,"v":45},{"d":"2020-10-01","o":7600,"h":9160,"l":7360,"c":7920,"v":382},{"d":"2020-10-02","o":7900,"h":8020,"l":7700,"c":7920,"v":96},{"d":"2020-10-05","o":8120,"h":8130,"l":7760,"c":7940,"v":56},{"d":"2020-10-06","o":8120,"h":8256,"l":7840,"c":7880,"v":54},{"d":"2020-10-07","o":7860,"h":8700,"l":7700,"c":7980,"v":245},{"d":"2020-10-08","o":8140,"h":8420,"l":7980,"c":7990,"v":126},{"d":"2020-10-09","o":8320,"h":9180,"l":8200,"c":8800,"v":411},{"d":"2020-10-12","o":9060,"h":9400,"l":8400,"c":9340,"v":216},{"d":"2020-10-13","o":9400,"h":9960,"l":9002,"c":9660,"v":201},{"d":"2020-10-14","o":9660,"h":9780,"l":9120,"c":9340,"v":54},{"d":"2020-10-15","o":9020,"h":9140,"l":8540,"c":8920,"v":101},{"d":"2020-10-16","o":8940,"h":9160,"l":8600,"c":8860,"v":76},{"d":"2020-10-19","o":8840,"h":8964,"l":7960,"c":8040,"v":123},{"d":"2020-10-20","o":8120,"h":8200,"l":7066,"c":7440,"v":224},{"d":"2020-10-21","o":7440,"h":7560,"l":7040,"c":7380,"v":116},{"d":"2020-10-22","o":7380,"h":7420,"l":7060,"c":7300,"v":93},{"d":"2020-10-23","o":7440,"h":7860,"l":7300,"c":7540,"v":104},{"d":"2020-10-26","o":7540,"h":7600,"l":6560,"c":6900,"v":213},{"d":"2020-10-27","o":6860,"h":6900,"l":5580,"c":5860,"v":708},{"d":"2020-10-28","o":4700,"h":4920,"l":4340,"c":4800,"v":1283},{"d":"2020-10-29","o":4600,"h":4800,"l":4560,"c":4700,"v":178},{"d":"2020-10-30","o":4700,"h":4920,"l":4640,"c":4760,"v":156},{"d":"2020-11-02","o":4760,"h":5028,"l":4640,"c":4920,"v":296},{"d":"2020-11-03","o":5040,"h":5060,"l":4680,"c":4780,"v":228},{"d":"2020-11-04","o":4800,"h":5000,"l":4560,"c":4840,"v":133},{"d":"2020-11-05","o":5200,"h":6300,"l":5040,"c":6200,"v":1974},{"d":"2020-11-06","o":6840,"h":9760,"l":6500,"c":8220,"v":12986},{"d":"2020-11-09","o":9540,"h":9720,"l":7160,"c":8660,"v":5453},{"d":"2020-11-10","o":7440,"h":8560,"l":7200,"c":7260,"v":1464},{"d":"2020-11-11","o":7000,"h":7100,"l":6140,"c":6260,"v":2188},{"d":"2020-11-12","o":6000,"h":6240,"l":5400,"c":5600,"v":1109},{"d":"2020-11-13","o":5720,"h":6230,"l":5480,"c":5780,"v":751},{"d":"2020-11-16","o":5760,"h":6080,"l":5540,"c":5820,"v":465},{"d":"2020-11-17","o":5660,"h":5920,"l":5520,"c":5680,"v":604},{"d":"2020-11-18","o":5720,"h":5900,"l":5420,"c":5500,"v":400},{"d":"2020-11-19","o":5500,"h":5640,"l":5100,"c":5500,"v":652},{"d":"2020-11-20","o":5500,"h":6600,"l":5400,"c":6320,"v":1402},{"d":"2020-11-23","o":6560,"h":7400,"l":6300,"c":7160,"v":1345},{"d":"2020-11-24","o":7680,"h":8180,"l":6800,"c":7360,"v":1687},{"d":"2020-11-25","o":6940,"h":7600,"l":6700,"c":6900,"v":582},{"d":"2020-11-27","o":7000,"h":7980,"l":6700,"c":7800,"v":1235},{"d":"2020-11-30","o":8380,"h":8840,"l":7340,"c":8580,"v":2396},{"d":"2020-12-01","o":8760,"h":8780,"l":7420,"c":7420,"v":1028},{"d":"2020-12-02","o":7508,"h":8600,"l":7420,"c":8100,"v":1530},{"d":"2020-12-03","o":8080,"h":8460,"l":7730,"c":8040,"v":593},{"d":"2020-12-04","o":8100,"h":8700,"l":7500,"c":7640,"v":1529},{"d":"2020-12-07","o":7500,"h":7600,"l":6820,"c":7120,"v":663},{"d":"2020-12-08","o":7000,"h":7580,"l":6960,"c":7320,"v":366},{"d":"2020-12-09","o":7460,"h":7540,"l":6700,"c":6960,"v":435},{"d":"2020-12-10","o":6860,"h":8640,"l":6740,"c":7560,"v":1283},{"d":"2020-12-11","o":7540,"h":7580,"l":6820,"c":7000,"v":411},{"d":"2020-12-14","o":7040,"h":7260,"l":6880,"c":7060,"v":233},{"d":"2020-12-15","o":7120,"h":7500,"l":6900,"c":7320,"v":487},{"d":"2020-12-16","o":7480,"h":7780,"l":7320,"c":7560,"v":331},{"d":"2020-12-17","o":7540,"h":7920,"l":7440,"c":7720,"v":292},{"d":"2020-12-18","o":7740,"h":7960,"l":7300,"c":7500,"v":934},{"d":"2020-12-21","o":7340,"h":7800,"l":7140,"c":7660,"v":285},{"d":"2020-12-22","o":7800,"h":8000,"l":7400,"c":7700,"v":309},{"d":"2020-12-23","o":7780,"h":8120,"l":7502,"c":7660,"v":424},{"d":"2020-12-24","o":7720,"h":7788,"l":7160,"c":7200,"v":185},{"d":"2020-12-28","o":7460,"h":7480,"l":6820,"c":7020,"v":315},{"d":"2020-12-29","o":7160,"h":7238,"l":6620,"c":6820,"v":225},{"d":"2020-12-30","o":6840,"h":6902,"l":6520,"c":6680,"v":435},{"d":"2020-12-31","o":6640,"h":6760,"l":6240,"c":6480,"v":509},{"d":"2021-01-04","o":6640,"h":6860,"l":6300,"c":6780,"v":445},{"d":"2021-01-05","o":6720,"h":7040,"l":6680,"c":6940,"v":289},{"d":"2021-01-06","o":7740,"h":9500,"l":7622,"c":8370,"v":7679},{"d":"2021-01-07","o":8840,"h":10600,"l":8600,"c":9860,"v":3942},{"d":"2021-01-08","o":10000,"h":13300,"l":9320,"c":11960,"v":5431},{"d":"2021-01-11","o":10720,"h":13800,"l":10040,"c":12240,"v":2576},{"d":"2021-01-12","o":12440,"h":12900,"l":11240,"c":11860,"v":1067},{"d":"2021-01-13","o":11680,"h":14700,"l":11400,"c":13200,"v":6863},{"d":"2021-01-14","o":13520,"h":14720,"l":12140,"c":13100,"v":3814},{"d":"2021-01-15","o":13960,"h":14294,"l":12320,"c":12680,"v":1802},{"d":"2021-01-19","o":12640,"h":12650,"l":11512,"c":12060,"v":1344},{"d":"2021-01-20","o":12020,"h":12560,"l":11580,"c":11860,"v":804},{"d":"2021-01-21","o":11800,"h":11920,"l":11120,"c":11360,"v":682},{"d":"2021-01-22","o":11160,"h":11960,"l":11110,"c":11480,"v":566},{"d":"2021-01-25","o":11280,"h":11360,"l":9620,"c":10720,"v":1080},{"d":"2021-01-26","o":10700,"h":12440,"l":10700,"c":11220,"v":1340},{"d":"2021-01-27","o":10840,"h":11920,"l":10500,"c":10920,"v":1006},{"d":"2021-01-28","o":10820,"h":12600,"l":10700,"c":11060,"v":1832},{"d":"2021-01-29","o":11140,"h":13660,"l":10520,"c":11640,"v":3850},{"d":"2021-02-01","o":12080,"h":12690,"l":11308,"c":12400,"v":2480},{"d":"2021-02-02","o":12340,"h":14400,"l":11840,"c":14180,"v":4527},{"d":"2021-02-03","o":14720,"h":14940,"l":13260,"c":13640,"v":4495},{"d":"2021-02-04","o":14280,"h":14340,"l":13300,"c":13640,"v":1595},{"d":"2021-02-05","o":13780,"h":16500,"l":13100,"c":16320,"v":3949},{"d":"2021-02-08","o":15600,"h":17940,"l":15040,"c":17000,"v":1973},{"d":"2021-02-09","o":16800,"h":19140,"l":16560,"c":18100,"v":2905},{"d":"2021-02-10","o":19060,"h":20876,"l":17020,"c":18500,"v":3020},{"d":"2021-02-11","o":18180,"h":18400,"l":14560,"c":16160,"v":2043},{"d":"2021-02-12","o":15080,"h":16640,"l":14620,"c":15660,"v":1250},{"d":"2021-02-16","o":15420,"h":16120,"l":14880,"c":15120,"v":1128},{"d":"2021-02-17","o":14820,"h":14920,"l":13320,"c":13460,"v":1158},{"d":"2021-02-18","o":13640,"h":14980,"l":13142,"c":14280,"v":1125},{"d":"2021-02-19","o":14580,"h":14676,"l":13660,"c":14260,"v":679},{"d":"2021-02-22","o":14000,"h":14160,"l":13300,"c":13620,"v":839},{"d":"2021-02-23","o":12420,"h":12780,"l":11020,"c":12720,"v":1246},{"d":"2021-02-24","o":12840,"h":13540,"l":12580,"c":13040,"v":695},{"d":"2021-02-25","o":12920,"h":13040,"l":11540,"c":11740,"v":627},{"d":"2021-02-26","o":11400,"h":12178,"l":11060,"c":11060,"v":494},{"d":"2021-03-01","o":11520,"h":12280,"l":11140,"c":11860,"v":1282},{"d":"2021-03-02","o":11840,"h":13000,"l":11640,"c":11720,"v":1113},{"d":"2021-03-03","o":11780,"h":11880,"l":10300,"c":10520,"v":652},{"d":"2021-03-04","o":10600,"h":10650,"l":8810,"c":9160,"v":903},{"d":"2021-03-05","o":9400,"h":9480,"l":7806,"c":9020,"v":668},{"d":"2021-03-08","o":9170,"h":9840,"l":9040,"c":9560,"v":595},{"d":"2021-03-09","o":9802,"h":11280,"l":9500,"c":11140,"v":1555},{"d":"2021-03-10","o":11200,"h":11500,"l":10000,"c":10400,"v":733},{"d":"2021-03-11","o":12520,"h":12610,"l":10720,"c":11900,"v":5187},{"d":"2021-03-12","o":11340,"h":11940,"l":11140,"c":11600,"v":1163},{"d":"2021-03-15","o":11640,"h":11820,"l":10880,"c":11320,"v":2119},{"d":"2021-03-16","o":11160,"h":11380,"l":10200,"c":10460,"v":990},{"d":"2021-03-17","o":10080,"h":11280,"l":9982,"c":11080,"v":700},{"d":"2021-03-18","o":11300,"h":11560,"l":10504,"c":10660,"v":922},{"d":"2021-03-19","o":10600,"h":11100,"l":10200,"c":10840,"v":552},{"d":"2021-03-22","o":11100,"h":11134,"l":10040,"c":10060,"v":768},{"d":"2021-03-23","o":10040,"h":10960,"l":9720,"c":9800,"v":1138},{"d":"2021-03-24","o":10020,"h":10780,"l":9620,"c":9720,"v":1061},{"d":"2021-03-25","o":9460,"h":10280,"l":8900,"c":10230,"v":767},{"d":"2021-03-26","o":10270,"h":10320,"l":9660,"c":10200,"v":602},{"d":"2021-03-29","o":10140,"h":10500,"l":9500,"c":9540,"v":436},{"d":"2021-03-30","o":9480,"h":9660,"l":9040,"c":9360,"v":462},{"d":"2021-03-31","o":9656,"h":10600,"l":9580,"c":9880,"v":877},{"d":"2021-04-01","o":10180,"h":10320,"l":9930,"c":10220,"v":231},{"d":"2021-04-05","o":10364,"h":10480,"l":9550,"c":9600,"v":282},{"d":"2021-04-06","o":9780,"h":10380,"l":9660,"c":10360,"v":299},{"d":"2021-04-07","o":10100,"h":10280,"l":9700,"c":9840,"v":266},{"d":"2021-04-08","o":9900,"h":9900,"l":9420,"c":9600,"v":279},{"d":"2021-04-09","o":9540,"h":9960,"l":9300,"c":9400,"v":444},{"d":"2021-04-12","o":9460,"h":9460,"l":8660,"c":8960,"v":352},{"d":"2021-04-13","o":8880,"h":9200,"l":8720,"c":8900,"v":379},{"d":"2021-04-14","o":8960,"h":9300,"l":8640,"c":8700,"v":327},{"d":"2021-04-15","o":8760,"h":8920,"l":8060,"c":8220,"v":347},{"d":"2021-04-16","o":8240,"h":8800,"l":7740,"c":8660,"v":304},{"d":"2021-04-19","o":8520,"h":9134,"l":8340,"c":8720,"v":454},{"d":"2021-04-20","o":8860,"h":8860,"l":7500,"c":7580,"v":734},{"d":"2021-04-21","o":7480,"h":8080,"l":7220,"c":7980,"v":526},{"d":"2021-04-22","o":8180,"h":8280,"l":7460,"c":7620,"v":292},{"d":"2021-04-23","o":7640,"h":8100,"l":7566,"c":7960,"v":246},{"d":"2021-04-26","o":8140,"h":8540,"l":7880,"c":8320,"v":191},{"d":"2021-04-27","o":8560,"h":8720,"l":8060,"c":8700,"v":298},{"d":"2021-04-28","o":9580,"h":9800,"l":8640,"c":9000,"v":3707},{"d":"2021-04-29","o":8780,"h":8900,"l":8100,"c":8440,"v":652},{"d":"2021-04-30","o":8260,"h":8540,"l":8160,"c":8440,"v":255},{"d":"2021-05-03","o":8480,"h":8480,"l":7940,"c":8380,"v":331},{"d":"2021-05-04","o":8200,"h":8200,"l":7640,"c":7740,"v":405},{"d":"2021-05-05","o":7800,"h":7940,"l":7620,"c":7800,"v":245},{"d":"2021-05-06","o":7700,"h":7700,"l":7000,"c":7280,"v":349},{"d":"2021-05-07","o":7308,"h":7820,"l":7300,"c":7420,"v":327},{"d":"2021-05-10","o":7400,"h":7500,"l":6760,"c":6800,"v":384},{"d":"2021-05-11","o":6260,"h":7100,"l":6040,"c":7020,"v":503},{"d":"2021-05-12","o":6918,"h":7480,"l":6830,"c":7200,"v":267},{"d":"2021-05-13","o":7240,"h":7372,"l":6460,"c":6760,"v":332},{"d":"2021-05-14","o":6920,"h":7000,"l":6480,"c":6880,"v":269},{"d":"2021-05-17","o":6780,"h":7340,"l":6780,"c":7280,"v":238},{"d":"2021-05-18","o":7400,"h":7700,"l":7060,"c":7120,"v":641},{"d":"2021-05-19","o":6900,"h":7060,"l":6760,"c":6920,"v":185},{"d":"2021-05-20","o":6860,"h":7420,"l":6860,"c":7300,"v":375},{"d":"2021-05-21","o":7420,"h":7640,"l":7300,"c":7420,"v":209},{"d":"2021-05-24","o":7400,"h":7540,"l":6960,"c":7140,"v":199},{"d":"2021-05-25","o":7140,"h":7500,"l":7080,"c":7200,"v":387},{"d":"2021-05-26","o":7220,"h":8880,"l":7220,"c":8600,"v":1919},{"d":"2021-05-27","o":8440,"h":8652,"l":7780,"c":8140,"v":807},{"d":"2021-05-28","o":8120,"h":9260,"l":8042,"c":8760,"v":1125},{"d":"2021-06-01","o":8900,"h":8940,"l":8160,"c":8580,"v":470},{"d":"2021-06-02","o":8640,"h":9280,"l":8340,"c":9020,"v":1409},{"d":"2021-06-03","o":9000,"h":9340,"l":8420,"c":8580,"v":956},{"d":"2021-06-04","o":8800,"h":8850,"l":8320,"c":8340,"v":378},{"d":"2021-06-07","o":8290,"h":8800,"l":8200,"c":8540,"v":560},{"d":"2021-06-08","o":8560,"h":9130,"l":8300,"c":9060,"v":390},{"d":"2021-06-09","o":8860,"h":11220,"l":8860,"c":9700,"v":2782},{"d":"2021-06-10","o":9620,"h":9620,"l":8700,"c":8800,"v":434},{"d":"2021-06-11","o":8820,"h":9180,"l":8660,"c":9040,"v":369},{"d":"2021-06-14","o":9100,"h":10980,"l":8740,"c":9600,"v":1718},{"d":"2021-06-15","o":9460,"h":9540,"l":8520,"c":8540,"v":755},{"d":"2021-06-16","o":8520,"h":9176,"l":8400,"c":8680,"v":575},{"d":"2021-06-17","o":8640,"h":9000,"l":8520,"c":8780,"v":565},{"d":"2021-06-18","o":8660,"h":8780,"l":8280,"c":8360,"v":325},{"d":"2021-06-21","o":8330,"h":8520,"l":8020,"c":8320,"v":693},{"d":"2021-06-22","o":8240,"h":8540,"l":8000,"c":8340,"v":432},{"d":"2021-06-23","o":8380,"h":8760,"l":8260,"c":8440,"v":545},{"d":"2021-06-24","o":8500,"h":9060,"l":8360,"c":8600,"v":951},{"d":"2021-06-25","o":8600,"h":8880,"l":8400,"c":8780,"v":1357},{"d":"2021-06-28","o":8800,"h":9040,"l":8660,"c":8720,"v":361},{"d":"2021-06-29","o":8740,"h":8900,"l":8020,"c":8060,"v":260},{"d":"2021-06-30","o":8040,"h":8420,"l":7860,"c":8060,"v":537},{"d":"2021-07-01","o":8120,"h":8220,"l":7860,"c":8040,"v":600},{"d":"2021-07-02","o":8080,"h":8120,"l":7820,"c":8120,"v":228},{"d":"2021-07-06","o":8020,"h":8080,"l":7560,"c":7620,"v":354},{"d":"2021-07-07","o":7640,"h":7682,"l":7340,"c":7640,"v":271},{"d":"2021-07-08","o":7440,"h":7760,"l":7280,"c":7680,"v":236},{"d":"2021-07-09","o":7720,"h":7880,"l":7600,"c":7760,"v":201},{"d":"2021-07-12","o":7720,"h":7840,"l":7580,"c":7740,"v":225},{"d":"2021-07-13","o":7800,"h":8040,"l":7600,"c":7800,"v":397},{"d":"2021-07-14","o":7940,"h":8040,"l":7160,"c":7260,"v":513},{"d":"2021-07-15","o":7260,"h":7660,"l":7140,"c":7620,"v":291},{"d":"2021-07-16","o":7720,"h":7790,"l":7240,"c":7320,"v":140},{"d":"2021-07-19","o":7400,"h":7400,"l":7020,"c":7220,"v":215},{"d":"2021-07-20","o":7220,"h":7510,"l":7100,"c":7260,"v":471},{"d":"2021-07-21","o":7320,"h":7700,"l":7220,"c":7560,"v":378},{"d":"2021-07-22","o":7440,"h":7560,"l":7200,"c":7280,"v":64},{"d":"2021-07-23","o":7460,"h":7500,"l":7060,"c":7280,"v":198},{"d":"2021-07-26","o":7200,"h":7420,"l":7100,"c":7180,"v":290},{"d":"2021-07-27","o":7100,"h":7220,"l":6540,"c":6700,"v":356},{"d":"2021-07-28","o":6840,"h":7500,"l":6800,"c":7380,"v":777},{"d":"2021-07-29","o":7340,"h":7420,"l":7080,"c":7240,"v":168},{"d":"2021-07-30","o":7240,"h":7340,"l":6764,"c":6860,"v":266},{"d":"2021-08-02","o":7000,"h":7240,"l":6800,"c":7080,"v":154},{"d":"2021-08-03","o":7220,"h":7220,"l":6740,"c":6940,"v":149},{"d":"2021-08-04","o":6940,"h":7120,"l":6600,"c":6600,"v":244},{"d":"2021-08-05","o":6680,"h":7260,"l":6680,"c":7260,"v":503},{"d":"2021-08-06","o":7280,"h":7280,"l":6760,"c":7000,"v":201},{"d":"2021-08-09","o":6980,"h":7100,"l":6820,"c":7020,"v":197},{"d":"2021-08-10","o":6960,"h":7220,"l":6840,"c":7140,"v":179},{"d":"2021-08-11","o":7100,"h":7140,"l":6760,"c":7060,"v":137},{"d":"2021-08-12","o":6980,"h":6980,"l":6800,"c":6960,"v":91},{"d":"2021-08-13","o":7040,"h":7040,"l":6760,"c":6840,"v":112},{"d":"2021-08-16","o":6840,"h":7080,"l":6640,"c":6720,"v":207},{"d":"2021-08-17","o":6740,"h":6740,"l":6320,"c":6400,"v":184},{"d":"2021-08-18","o":6340,"h":6720,"l":6120,"c":6480,"v":359},{"d":"2021-08-19","o":6340,"h":6420,"l":6060,"c":6220,"v":279},{"d":"2021-08-20","o":6200,"h":6420,"l":6160,"c":6340,"v":210},{"d":"2021-08-23","o":6420,"h":6480,"l":6240,"c":6380,"v":302},{"d":"2021-08-24","o":6480,"h":6840,"l":6360,"c":6620,"v":403},{"d":"2021-08-25","o":6600,"h":6760,"l":6460,"c":6560,"v":172},{"d":"2021-08-26","o":6560,"h":6700,"l":6400,"c":6480,"v":112},{"d":"2021-08-27","o":6460,"h":6680,"l":6422,"c":6520,"v":103},{"d":"2021-08-30","o":6680,"h":6752,"l":6380,"c":6560,"v":145},{"d":"2021-08-31","o":6500,"h":7000,"l":6500,"c":6800,"v":202},{"d":"2021-09-01","o":6860,"h":7120,"l":6760,"c":6760,"v":141},{"d":"2021-09-02","o":6880,"h":7120,"l":6800,"c":6920,"v":178},{"d":"2021-09-03","o":6880,"h":6960,"l":6620,"c":6720,"v":67},{"d":"2021-09-07","o":6700,"h":7500,"l":6700,"c":7020,"v":589},{"d":"2021-09-08","o":7200,"h":7300,"l":6360,"c":6760,"v":410},{"d":"2021-09-09","o":6720,"h":6900,"l":6614,"c":6760,"v":108},{"d":"2021-09-10","o":6760,"h":6840,"l":6620,"c":6680,"v":90},{"d":"2021-09-13","o":6760,"h":6780,"l":6488,"c":6620,"v":1318},{"d":"2021-09-14","o":7000,"h":7420,"l":5840,"c":6300,"v":3698},{"d":"2021-09-15","o":6220,"h":6340,"l":6000,"c":6040,"v":422},{"d":"2021-09-16","o":6080,"h":6100,"l":5700,"c":6060,"v":522},{"d":"2021-09-17","o":6100,"h":6240,"l":5940,"c":5940,"v":304},{"d":"2021-09-20","o":5720,"h":5860,"l":5620,"c":5680,"v":213},{"d":"2021-09-21","o":5720,"h":6180,"l":5708,"c":6140,"v":425},{"d":"2021-09-22","o":6080,"h":6240,"l":5940,"c":5980,"v":173},{"d":"2021-09-23","o":6120,"h":6280,"l":6030,"c":6180,"v":198},{"d":"2021-09-24","o":6080,"h":6154,"l":5880,"c":5980,"v":291},{"d":"2021-09-27","o":5920,"h":6240,"l":5820,"c":6020,"v":291},{"d":"2021-09-28","o":5980,"h":6140,"l":5580,"c":5620,"v":395},{"d":"2021-09-29","o":5620,"h":5780,"l":5320,"c":5400,"v":424},{"d":"2021-09-30","o":5400,"h":5980,"l":5340,"c":5640,"v":481},{"d":"2021-10-01","o":5640,"h":5720,"l":5440,"c":5700,"v":153},{"d":"2021-10-04","o":5620,"h":5660,"l":5140,"c":5400,"v":317},{"d":"2021-10-05","o":5500,"h":5680,"l":5240,"c":5540,"v":443},{"d":"2021-10-06","o":5500,"h":5500,"l":5240,"c":5440,"v":273},{"d":"2021-10-07","o":5540,"h":5640,"l":5420,"c":5560,"v":203},{"d":"2021-10-08","o":5540,"h":5620,"l":5400,"c":5400,"v":372},{"d":"2021-10-11","o":5852,"h":6100,"l":5800,"c":5960,"v":622},{"d":"2021-10-12","o":5990,"h":6160,"l":5660,"c":5680,"v":330},{"d":"2021-10-13","o":5740,"h":6060,"l":5700,"c":5880,"v":240},{"d":"2021-10-14","o":6040,"h":6140,"l":5940,"c":6020,"v":302},{"d":"2021-10-15","o":6000,"h":6020,"l":5820,"c":5820,"v":120},{"d":"2021-10-18","o":5800,"h":5840,"l":5700,"c":5760,"v":125},{"d":"2021-10-19","o":5740,"h":6400,"l":5720,"c":6180,"v":710},{"d":"2021-10-20","o":6200,"h":6260,"l":5840,"c":5920,"v":283},{"d":"2021-10-21","o":5840,"h":6200,"l":5780,"c":5960,"v":300},{"d":"2021-10-22","o":5860,"h":5880,"l":5540,"c":5680,"v":219},{"d":"2021-10-25","o":5680,"h":5820,"l":5540,"c":5680,"v":121},{"d":"2021-10-26","o":5720,"h":5800,"l":5520,"c":5580,"v":137},{"d":"2021-10-27","o":5580,"h":5620,"l":5390,"c":5460,"v":129},{"d":"2021-10-28","o":5460,"h":5580,"l":5400,"c":5540,"v":95},{"d":"2021-10-29","o":5460,"h":5540,"l":5300,"c":5340,"v":141},{"d":"2021-11-01","o":5440,"h":5700,"l":5320,"c":5700,"v":241},{"d":"2021-11-02","o":5660,"h":5668,"l":5340,"c":5480,"v":197},{"d":"2021-11-03","o":5560,"h":5660,"l":5400,"c":5540,"v":196},{"d":"2021-11-04","o":5620,"h":5620,"l":5320,"c":5440,"v":208},{"d":"2021-11-05","o":5460,"h":5480,"l":4920,"c":5180,"v":493},{"d":"2021-11-08","o":5300,"h":5380,"l":5140,"c":5300,"v":812},{"d":"2021-11-09","o":5400,"h":5720,"l":5100,"c":5600,"v":564},{"d":"2021-11-10","o":5420,"h":5634,"l":5240,"c":5300,"v":437},{"d":"2021-11-11","o":5300,"h":5460,"l":5120,"c":5280,"v":506},{"d":"2021-11-12","o":5500,"h":5860,"l":5420,"c":5780,"v":1682},{"d":"2021-11-15","o":6960,"h":7760,"l":6160,"c":6520,"v":17542},{"d":"2021-11-16","o":5990,"h":6280,"l":5720,"c":6000,"v":1647},{"d":"2021-11-17","o":5940,"h":6200,"l":5820,"c":5900,"v":621},{"d":"2021-11-18","o":5900,"h":5900,"l":5300,"c":5360,"v":507},{"d":"2021-11-19","o":5360,"h":5600,"l":5140,"c":5160,"v":627},{"d":"2021-11-22","o":5154,"h":5190,"l":4620,"c":4780,"v":785},{"d":"2021-11-23","o":4780,"h":5100,"l":4560,"c":4900,"v":749},{"d":"2021-11-24","o":4760,"h":5000,"l":4660,"c":4920,"v":294},{"d":"2021-11-26","o":4780,"h":4840,"l":4580,"c":4700,"v":346},{"d":"2021-11-29","o":4700,"h":4860,"l":4500,"c":4720,"v":419},{"d":"2021-11-30","o":4720,"h":4740,"l":4440,"c":4640,"v":265},{"d":"2021-12-01","o":4640,"h":4760,"l":4240,"c":4300,"v":262},{"d":"2021-12-02","o":4280,"h":4440,"l":4100,"c":4440,"v":292},{"d":"2021-12-03","o":4440,"h":4680,"l":4260,"c":4520,"v":507},{"d":"2021-12-06","o":4500,"h":4540,"l":4220,"c":4400,"v":238},{"d":"2021-12-07","o":4420,"h":4660,"l":4420,"c":4480,"v":264},{"d":"2021-12-08","o":4480,"h":4700,"l":4360,"c":4540,"v":279},{"d":"2021-12-09","o":4600,"h":4680,"l":4280,"c":4360,"v":299},{"d":"2021-12-10","o":4320,"h":4400,"l":4220,"c":4260,"v":153},{"d":"2021-12-13","o":4180,"h":4280,"l":4060,"c":4200,"v":326},{"d":"2021-12-14","o":4040,"h":4140,"l":3840,"c":4080,"v":348},{"d":"2021-12-15","o":4080,"h":4210,"l":3860,"c":4120,"v":359},{"d":"2021-12-16","o":4180,"h":4260,"l":4040,"c":4040,"v":213},{"d":"2021-12-17","o":3980,"h":4100,"l":3820,"c":3880,"v":558},{"d":"2021-12-20","o":3900,"h":4040,"l":3782,"c":3900,"v":352},{"d":"2021-12-21","o":3880,"h":4120,"l":3880,"c":4000,"v":300},{"d":"2021-12-22","o":3940,"h":4300,"l":3940,"c":4300,"v":279},{"d":"2021-12-23","o":4280,"h":4330,"l":4100,"c":4120,"v":219},{"d":"2021-12-27","o":4080,"h":4160,"l":4020,"c":4040,"v":191},{"d":"2021-12-28","o":4000,"h":4060,"l":3860,"c":3880,"v":261},{"d":"2021-12-29","o":3840,"h":3840,"l":3542,"c":3560,"v":569},{"d":"2021-12-30","o":3560,"h":3698,"l":3540,"c":3620,"v":386},{"d":"2021-12-31","o":3640,"h":3720,"l":3460,"c":3500,"v":617},{"d":"2022-01-03","o":3500,"h":3830,"l":3500,"c":3780,"v":397},{"d":"2022-01-04","o":3820,"h":3840,"l":3580,"c":3600,"v":242},{"d":"2022-01-05","o":3600,"h":3680,"l":3380,"c":3400,"v":198},{"d":"2022-01-06","o":3360,"h":3480,"l":3240,"c":3380,"v":149},{"d":"2022-01-07","o":3340,"h":3560,"l":3320,"c":3440,"v":132},{"d":"2022-01-10","o":3400,"h":3580,"l":3300,"c":3480,"v":250},{"d":"2022-01-11","o":3420,"h":3600,"l":3380,"c":3600,"v":185},{"d":"2022-01-12","o":3480,"h":3640,"l":3460,"c":3480,"v":110},{"d":"2022-01-13","o":3460,"h":3740,"l":3340,"c":3360,"v":270},{"d":"2022-01-14","o":3340,"h":3378,"l":3140,"c":3240,"v":285},{"d":"2022-01-18","o":3220,"h":3240,"l":3000,"c":3120,"v":267},{"d":"2022-01-19","o":3100,"h":3110,"l":2920,"c":2960,"v":230},{"d":"2022-01-20","o":2940,"h":3260,"l":2940,"c":2980,"v":459},{"d":"2022-01-21","o":3020,"h":3020,"l":2780,"c":2900,"v":254},{"d":"2022-01-24","o":2740,"h":2840,"l":2520,"c":2800,"v":329},{"d":"2022-01-25","o":2780,"h":2900,"l":2720,"c":2820,"v":82},{"d":"2022-01-26","o":2840,"h":2980,"l":2680,"c":2740,"v":170},{"d":"2022-01-27","o":2720,"h":2820,"l":2540,"c":2540,"v":138},{"d":"2022-01-28","o":2560,"h":2640,"l":2440,"c":2560,"v":177},{"d":"2022-01-31","o":2540,"h":2840,"l":2540,"c":2740,"v":171},{"d":"2022-02-01","o":2800,"h":3020,"l":2750,"c":2980,"v":195},{"d":"2022-02-02","o":2980,"h":3000,"l":2700,"c":2700,"v":132},{"d":"2022-02-03","o":2620,"h":2720,"l":2580,"c":2640,"v":101},{"d":"2022-02-04","o":2640,"h":2860,"l":2600,"c":2820,"v":191},{"d":"2022-02-07","o":2800,"h":2940,"l":2740,"c":2760,"v":117},{"d":"2022-02-08","o":2760,"h":2880,"l":2760,"c":2840,"v":92},{"d":"2022-02-09","o":2920,"h":3300,"l":2920,"c":3040,"v":335},{"d":"2022-02-10","o":2980,"h":3140,"l":2880,"c":2900,"v":291},{"d":"2022-02-11","o":2940,"h":3040,"l":2780,"c":2840,"v":190},{"d":"2022-02-14","o":2840,"h":2848,"l":2620,"c":2700,"v":203},{"d":"2022-02-15","o":2740,"h":2920,"l":2700,"c":2840,"v":137},{"d":"2022-02-16","o":2840,"h":2900,"l":2740,"c":2840,"v":171},{"d":"2022-02-17","o":2800,"h":2840,"l":2660,"c":2700,"v":148},{"d":"2022-02-18","o":2720,"h":2720,"l":2440,"c":2540,"v":244},{"d":"2022-02-22","o":2480,"h":2520,"l":2340,"c":2400,"v":202},{"d":"2022-02-23","o":2440,"h":2460,"l":2040,"c":2080,"v":649},{"d":"2022-02-24","o":1940,"h":2260,"l":1910,"c":2220,"v":213},{"d":"2022-02-25","o":2260,"h":2280,"l":2120,"c":2160,"v":186},{"d":"2022-02-28","o":2080,"h":2300,"l":2080,"c":2300,"v":104},{"d":"2022-03-01","o":2300,"h":2358,"l":2220,"c":2240,"v":99},{"d":"2022-03-02","o":2220,"h":2336,"l":2180,"c":2240,"v":101},{"d":"2022-03-03","o":2260,"h":2300,"l":2180,"c":2240,"v":75},{"d":"2022-03-04","o":2200,"h":2200,"l":2040,"c":2080,"v":163},{"d":"2022-03-07","o":2060,"h":2140,"l":2020,"c":2020,"v":125},{"d":"2022-03-08","o":2040,"h":2160,"l":1960,"c":2040,"v":224},{"d":"2022-03-09","o":2060,"h":2220,"l":2060,"c":2140,"v":141},{"d":"2022-03-10","o":2160,"h":2340,"l":2100,"c":2240,"v":213},{"d":"2022-03-11","o":2300,"h":2300,"l":2120,"c":2160,"v":101},{"d":"2022-03-14","o":2160,"h":2160,"l":1950,"c":2000,"v":196},{"d":"2022-03-15","o":2020,"h":2080,"l":1980,"c":2020,"v":46},{"d":"2022-03-16","o":2080,"h":2340,"l":2080,"c":2240,"v":400},{"d":"2022-03-17","o":2200,"h":2282,"l":2120,"c":2180,"v":100},{"d":"2022-03-18","o":2200,"h":2340,"l":2120,"c":2120,"v":357},{"d":"2022-03-21","o":2280,"h":2380,"l":2160,"c":2280,"v":395},{"d":"2022-03-22","o":2180,"h":2240,"l":2020,"c":2200,"v":454},{"d":"2022-03-23","o":2280,"h":2440,"l":2260,"c":2300,"v":231},{"d":"2022-03-24","o":2280,"h":2940,"l":2140,"c":2740,"v":3602},{"d":"2022-03-25","o":2880,"h":2940,"l":2360,"c":2660,"v":4319},{"d":"2022-03-28","o":2380,"h":2460,"l":2260,"c":2280,"v":1224},{"d":"2022-03-29","o":2240,"h":2560,"l":2220,"c":2420,"v":950},{"d":"2022-03-30","o":2340,"h":2700,"l":2260,"c":2320,"v":1832},{"d":"2022-03-31","o":2320,"h":2320,"l":2210,"c":2280,"v":350},{"d":"2022-04-01","o":2300,"h":2460,"l":2240,"c":2260,"v":700},{"d":"2022-04-04","o":2300,"h":2300,"l":2190,"c":2220,"v":229},{"d":"2022-04-05","o":2180,"h":2220,"l":2020,"c":2080,"v":607},{"d":"2022-04-06","o":2060,"h":2200,"l":2040,"c":2120,"v":527},{"d":"2022-04-07","o":2100,"h":2160,"l":2020,"c":2080,"v":221},{"d":"2022-04-08","o":2040,"h":2060,"l":2000,"c":2020,"v":159},{"d":"2022-04-11","o":2000,"h":2000,"l":1860,"c":1892,"v":310},{"d":"2022-04-12","o":1916,"h":2040,"l":1866,"c":1896,"v":186},{"d":"2022-04-13","o":1932,"h":1960,"l":1874,"c":1940,"v":113},{"d":"2022-04-14","o":1940,"h":1940,"l":1782,"c":1832,"v":283},{"d":"2022-04-18","o":1904,"h":1920,"l":1700,"c":1720,"v":278},{"d":"2022-04-19","o":1720,"h":1788,"l":1700,"c":1746,"v":156},{"d":"2022-04-20","o":1758,"h":1770,"l":1664,"c":1678,"v":253},{"d":"2022-04-21","o":1680,"h":1738,"l":1542,"c":1566,"v":209},{"d":"2022-04-22","o":1560,"h":1590,"l":1520,"c":1528,"v":109},{"d":"2022-04-25","o":1540,"h":1580,"l":1446,"c":1492,"v":179},{"d":"2022-04-26","o":1492,"h":1492,"l":1366,"c":1400,"v":156},{"d":"2022-04-27","o":1402,"h":1422,"l":1300,"c":1330,"v":239},{"d":"2022-04-28","o":1400,"h":1400,"l":1280,"c":1370,"v":162},{"d":"2022-04-29","o":1420,"h":1420,"l":1360,"c":1360,"v":88},{"d":"2022-05-02","o":1400,"h":1400,"l":1348,"c":1368,"v":68},{"d":"2022-05-03","o":1380,"h":1400,"l":1300,"c":1338,"v":144},{"d":"2022-05-04","o":1340,"h":1390,"l":1310,"c":1356,"v":149},{"d":"2022-05-05","o":1380,"h":1400,"l":1270,"c":1314,"v":100},{"d":"2022-05-06","o":1320,"h":1364,"l":1180,"c":1240,"v":220},{"d":"2022-05-09","o":1240,"h":1240,"l":1050,"c":1072,"v":196},{"d":"2022-05-10","o":1080,"h":1080,"l":880,"c":920,"v":482},{"d":"2022-05-11","o":900,"h":900,"l":780,"c":814,"v":338},{"d":"2022-05-12","o":904,"h":912,"l":780,"c":826,"v":144},{"d":"2022-05-13","o":898,"h":898,"l":800,"c":884,"v":172},{"d":"2022-05-16","o":800,"h":1000,"l":800,"c":920,"v":446},{"d":"2022-05-17","o":986,"h":1000,"l":858,"c":874,"v":469},{"d":"2022-05-18","o":900,"h":916,"l":802,"c":808,"v":140},{"d":"2022-05-19","o":798,"h":870,"l":798,"c":870,"v":201},{"d":"2022-05-20","o":860,"h":860,"l":786,"c":800,"v":170},{"d":"2022-05-23","o":790,"h":800,"l":780,"c":788,"v":106},{"d":"2022-05-24","o":780,"h":794,"l":712,"c":766,"v":109},{"d":"2022-05-25","o":760,"h":780,"l":740,"c":780,"v":72},{"d":"2022-05-26","o":760,"h":820,"l":760,"c":818,"v":79},{"d":"2022-05-27","o":802,"h":900,"l":780,"c":846,"v":1006},{"d":"2022-05-31","o":836,"h":860,"l":766,"c":800,"v":206},{"d":"2022-06-01","o":820,"h":840,"l":800,"c":822,"v":86},{"d":"2022-06-02","o":852,"h":852,"l":776,"c":816,"v":141},{"d":"2022-06-03","o":840,"h":1000,"l":802,"c":852,"v":173},{"d":"2022-06-06","o":856,"h":880,"l":800,"c":840,"v":88},{"d":"2022-06-07","o":840,"h":874,"l":812,"c":840,"v":107},{"d":"2022-06-08","o":838,"h":880,"l":822,"c":878,"v":139},{"d":"2022-06-09","o":880,"h":900,"l":840,"c":880,"v":95},{"d":"2022-06-10","o":870,"h":880,"l":800,"c":814,"v":155},{"d":"2022-06-13","o":800,"h":828,"l":760,"c":766,"v":80},{"d":"2022-06-14","o":760,"h":800,"l":736,"c":736,"v":190},{"d":"2022-06-15","o":760,"h":784,"l":700,"c":720,"v":151},{"d":"2022-06-16","o":746,"h":782,"l":600,"c":660,"v":211},{"d":"2022-06-17","o":674,"h":674,"l":640,"c":652,"v":175},{"d":"2022-06-21","o":660,"h":724,"l":656,"c":698,"v":171},{"d":"2022-06-22","o":678,"h":688,"l":646,"c":648,"v":221},{"d":"2022-06-23","o":640,"h":840,"l":640,"c":744,"v":245},{"d":"2022-06-24","o":796,"h":808,"l":720,"c":720,"v":139},{"d":"2022-06-27","o":766,"h":786,"l":680,"c":680,"v":134},{"d":"2022-06-28","o":680,"h":682,"l":604,"c":610,"v":224},{"d":"2022-06-29","o":620,"h":630,"l":580,"c":588,"v":253},{"d":"2022-06-30","o":296,"h":308,"l":260,"c":276,"v":35370},{"d":"2022-07-01","o":288,"h":322,"l":276,"c":302,"v":19015},{"d":"2022-07-05","o":286,"h":346,"l":284,"c":328,"v":12064},{"d":"2022-07-06","o":324,"h":348,"l":300,"c":326,"v":11880},{"d":"2022-07-07","o":326,"h":352,"l":310,"c":324,"v":7856},{"d":"2022-07-08","o":324,"h":364,"l":320,"c":340,"v":11221},{"d":"2022-07-11","o":336,"h":336,"l":304,"c":312,"v":6077},{"d":"2022-07-12","o":316,"h":318,"l":286,"c":306,"v":4410},{"d":"2022-07-13","o":296,"h":304,"l":290,"c":296,"v":1971},{"d":"2022-07-14","o":298,"h":454,"l":290,"c":360,"v":43014},{"d":"2022-07-15","o":368,"h":370,"l":326,"c":340,"v":8680},{"d":"2022-07-18","o":340,"h":386,"l":322,"c":344,"v":10916},{"d":"2022-07-19","o":324,"h":350,"l":308,"c":320,"v":8852},{"d":"2022-07-20","o":314,"h":360,"l":314,"c":336,"v":9779},{"d":"2022-07-21","o":340,"h":350,"l":326,"c":338,"v":4739},{"d":"2022-07-22","o":332,"h":338,"l":300,"c":304,"v":3518},{"d":"2022-07-25","o":320,"h":348,"l":310,"c":320,"v":6897},{"d":"2022-07-26","o":312,"h":314,"l":276,"c":284,"v":10181},{"d":"2022-07-27","o":290,"h":302,"l":284,"c":286,"v":3786},{"d":"2022-07-28","o":280,"h":292,"l":274,"c":282,"v":3555},{"d":"2022-07-29","o":276,"h":300,"l":270,"c":292,"v":4387},{"d":"2022-08-01","o":290,"h":300,"l":278,"c":280,"v":1832},{"d":"2022-08-02","o":276,"h":294,"l":274,"c":280,"v":5099},{"d":"2022-08-03","o":290,"h":300,"l":282,"c":290,"v":2281},{"d":"2022-08-04","o":300,"h":314,"l":282,"c":308,"v":2509},{"d":"2022-08-05","o":306,"h":310,"l":296,"c":298,"v":1572},{"d":"2022-08-08","o":300,"h":330,"l":296,"c":324,"v":3952},{"d":"2022-08-09","o":320,"h":322,"l":302,"c":304,"v":1729},{"d":"2022-08-10","o":312,"h":320,"l":304,"c":316,"v":3897},{"d":"2022-08-11","o":312,"h":330,"l":304,"c":320,"v":3243},{"d":"2022-08-12","o":306,"h":328,"l":302,"c":308,"v":2971},{"d":"2022-08-15","o":304,"h":346,"l":304,"c":326,"v":7498},{"d":"2022-08-16","o":330,"h":330,"l":308,"c":310,"v":2792},{"d":"2022-08-17","o":306,"h":334,"l":302,"c":304,"v":4567},{"d":"2022-08-18","o":302,"h":308,"l":270,"c":284,"v":2692},{"d":"2022-08-19","o":292,"h":292,"l":262,"c":266,"v":2841},{"d":"2022-08-22","o":262,"h":264,"l":242,"c":246,"v":4635},{"d":"2022-08-23","o":248,"h":252,"l":244,"c":250,"v":1349},{"d":"2022-08-24","o":250,"h":264,"l":242,"c":254,"v":1488},{"d":"2022-08-25","o":252,"h":274,"l":252,"c":274,"v":3273},{"d":"2022-08-26","o":276,"h":276,"l":252,"c":254,"v":3039},{"d":"2022-08-29","o":254,"h":264,"l":250,"c":254,"v":1967},{"d":"2022-08-30","o":248,"h":252,"l":238,"c":238,"v":3116},{"d":"2022-08-31","o":242,"h":356,"l":242,"c":308,"v":24579},{"d":"2022-09-01","o":300,"h":300,"l":242,"c":250,"v":9271},{"d":"2022-09-02","o":260,"h":260,"l":240,"c":242,"v":4256},{"d":"2022-09-06","o":240,"h":244,"l":224,"c":224,"v":3554},{"d":"2022-09-07","o":224,"h":226,"l":214,"c":222,"v":2335},{"d":"2022-09-08","o":210,"h":226,"l":210,"c":224,"v":1765},{"d":"2022-09-09","o":222,"h":244,"l":222,"c":236,"v":1823},{"d":"2022-09-12","o":226,"h":244,"l":226,"c":240,"v":1833},{"d":"2022-09-13","o":236,"h":288,"l":222,"c":260,"v":13375},{"d":"2022-09-14","o":380,"h":476,"l":314,"c":330,"v":146177},{"d":"2022-09-15","o":292,"h":310,"l":262,"c":278,"v":17287},{"d":"2022-09-16","o":262,"h":280,"l":250,"c":260,"v":7824},{"d":"2022-09-19","o":260,"h":270,"l":230,"c":238,"v":5673},{"d":"2022-09-20","o":236,"h":268,"l":224,"c":240,"v":7545},{"d":"2022-09-21","o":238,"h":244,"l":212,"c":226,"v":4822},{"d":"2022-09-22","o":220,"h":228,"l":212,"c":224,"v":2613},{"d":"2022-09-23","o":220,"h":220,"l":206,"c":210,"v":3320},{"d":"2022-09-26","o":214,"h":226,"l":204,"c":204,"v":2496},{"d":"2022-09-27","o":200,"h":216,"l":176,"c":200,"v":4019},{"d":"2022-09-28","o":200,"h":210,"l":196,"c":206,"v":1424},{"d":"2022-09-29","o":182,"h":206,"l":182,"c":188,"v":1921},{"d":"2022-09-30","o":184,"h":188,"l":176,"c":180,"v":1527},{"d":"2022-10-03","o":174,"h":210,"l":174,"c":188,"v":1330},{"d":"2022-10-04","o":200,"h":216,"l":194,"c":206,"v":1788},{"d":"2022-10-05","o":206,"h":208,"l":182,"c":194,"v":1093},{"d":"2022-10-06","o":204,"h":276,"l":194,"c":228,"v":13615},{"d":"2022-10-07","o":258,"h":260,"l":196,"c":202,"v":15659},{"d":"2022-10-10","o":202,"h":202,"l":186,"c":190,"v":3330},{"d":"2022-10-11","o":186,"h":200,"l":182,"c":188,"v":2659},{"d":"2022-10-12","o":192,"h":194,"l":178,"c":192,"v":3004},{"d":"2022-10-13","o":196,"h":196,"l":180,"c":186,"v":1742},{"d":"2022-10-14","o":190,"h":194,"l":182,"c":186,"v":1075},{"d":"2022-10-17","o":182,"h":208,"l":182,"c":190,"v":2953},{"d":"2022-10-18","o":204,"h":212,"l":198,"c":202,"v":2559},{"d":"2022-10-19","o":200,"h":208,"l":178,"c":184,"v":2849},{"d":"2022-10-20","o":192,"h":200,"l":184,"c":190,"v":1755},{"d":"2022-10-21","o":190,"h":194,"l":184,"c":194,"v":923},{"d":"2022-10-24","o":188,"h":194,"l":180,"c":190,"v":1574},{"d":"2022-10-25","o":198,"h":200,"l":184,"c":198,"v":2241},{"d":"2022-10-26","o":200,"h":220,"l":182,"c":202,"v":2412},{"d":"2022-10-27","o":200,"h":212,"l":198,"c":202,"v":1219},{"d":"2022-10-28","o":196,"h":200,"l":188,"c":198,"v":724},{"d":"2022-10-31","o":200,"h":214,"l":188,"c":200,"v":4898},{"d":"2022-11-01","o":218,"h":280,"l":206,"c":210,"v":13465},{"d":"2022-11-02","o":208,"h":210,"l":190,"c":198,"v":3200},{"d":"2022-11-03","o":192,"h":206,"l":190,"c":196,"v":1878},{"d":"2022-11-04","o":188,"h":208,"l":188,"c":202,"v":1826},{"d":"2022-11-07","o":200,"h":208,"l":120,"c":158,"v":5477},{"d":"2022-11-08","o":145,"h":146,"l":130,"c":137,"v":4035},{"d":"2022-11-09","o":127,"h":147,"l":123,"c":133,"v":6139},{"d":"2022-11-10","o":139,"h":143,"l":131,"c":134,"v":2205},{"d":"2022-11-11","o":133,"h":158,"l":132,"c":142,"v":6327},{"d":"2022-11-14","o":173,"h":173,"l":126.1,"c":133,"v":7604},{"d":"2022-11-15","o":134,"h":136,"l":125,"c":128,"v":2564},{"d":"2022-11-16","o":126,"h":128,"l":114,"c":116,"v":3499},{"d":"2022-11-17","o":113,"h":119,"l":110.1,"c":115,"v":2098},{"d":"2022-11-18","o":118,"h":122,"l":105.5,"c":108,"v":2361},{"d":"2022-11-21","o":106,"h":106,"l":92,"c":102,"v":2302},{"d":"2022-11-22","o":103,"h":104,"l":96,"c":99,"v":1411},{"d":"2022-11-23","o":97,"h":100.8,"l":86.6,"c":89.5,"v":2954},{"d":"2022-11-25","o":93,"h":94.3,"l":90.4,"c":91.5,"v":584},{"d":"2022-11-28","o":88.9,"h":92.3,"l":86.1,"c":87.3,"v":1192},{"d":"2022-11-29","o":85,"h":104,"l":85,"c":87.2,"v":2417},{"d":"2022-11-30","o":89.2,"h":90.3,"l":82,"c":86,"v":1889},{"d":"2022-12-01","o":87.9,"h":98,"l":81.7,"c":94.5,"v":5501},{"d":"2022-12-02","o":94,"h":108,"l":87,"c":106,"v":11830},{"d":"2022-12-05","o":109,"h":132,"l":96,"c":98.8,"v":14553},{"d":"2022-12-06","o":104,"h":104,"l":100,"c":100,"v":4240},{"d":"2022-12-07","o":99,"h":99,"l":85.1,"c":89.2,"v":1880},{"d":"2022-12-08","o":87.2,"h":92,"l":86.1,"c":87.3,"v":1706},{"d":"2022-12-09","o":88.7,"h":104,"l":87,"c":100,"v":1963},{"d":"2022-12-12","o":98,"h":105.7,"l":97,"c":103,"v":1786},{"d":"2022-12-13","o":101,"h":110,"l":97,"c":100,"v":1863},{"d":"2022-12-14","o":96.7,"h":102,"l":90,"c":92.9,"v":2086},{"d":"2022-12-15","o":90.1,"h":92.2,"l":85,"c":88.9,"v":1089},{"d":"2022-12-16","o":86,"h":92.5,"l":86,"c":92.5,"v":1783},{"d":"2022-12-19","o":89,"h":93,"l":87.1,"c":91.3,"v":402},{"d":"2022-12-20","o":86,"h":90,"l":82.7,"c":82.7,"v":1624},{"d":"2022-12-21","o":84,"h":86,"l":82.2,"c":84,"v":412},{"d":"2022-12-22","o":84,"h":86,"l":76,"c":79,"v":1242},{"d":"2022-12-23","o":78.6,"h":83.8,"l":78.3,"c":79.2,"v":315},{"d":"2022-12-27","o":79,"h":79,"l":70,"c":73.5,"v":1151},{"d":"2022-12-28","o":77,"h":78,"l":71,"c":71.6,"v":849},{"d":"2022-12-29","o":70,"h":76,"l":68.1,"c":71.8,"v":1024},{"d":"2022-12-30","o":72,"h":76,"l":66.2,"c":69,"v":974},{"d":"2023-01-03","o":70,"h":74,"l":68.9,"c":71.5,"v":678},{"d":"2023-01-04","o":70,"h":77.5,"l":69,"c":73,"v":1338},{"d":"2023-01-05","o":72.9,"h":83,"l":72.9,"c":80.5,"v":1414},{"d":"2023-01-06","o":80.2,"h":89,"l":79,"c":86,"v":1087},{"d":"2023-01-09","o":92,"h":94,"l":86,"c":91.1,"v":639},{"d":"2023-01-10","o":85,"h":97,"l":85,"c":96.8,"v":701},{"d":"2023-01-11","o":93,"h":99.2,"l":91.9,"c":99,"v":16407},{"d":"2023-01-12","o":135,"h":205,"l":122,"c":165,"v":230327},{"d":"2023-01-13","o":150,"h":165,"l":140,"c":162,"v":13289},{"d":"2023-01-17","o":161,"h":179,"l":144,"c":170,"v":8873},{"d":"2023-01-18","o":163,"h":175,"l":152,"c":157,"v":2702},{"d":"2023-01-19","o":155,"h":155,"l":119,"c":153,"v":2699},{"d":"2023-01-20","o":144,"h":154,"l":130,"c":139,"v":2371},{"d":"2023-01-23","o":139,"h":154,"l":135,"c":154,"v":2336},{"d":"2023-01-24","o":151,"h":157,"l":138,"c":151,"v":1019},{"d":"2023-01-25","o":150,"h":170,"l":147,"c":169,"v":1935},{"d":"2023-01-26","o":167,"h":180,"l":167,"c":178,"v":2550},{"d":"2023-01-27","o":205,"h":230,"l":122,"c":122,"v":20359},{"d":"2023-01-30","o":123,"h":126,"l":105,"c":108,"v":8262},{"d":"2023-01-31","o":110,"h":118,"l":107,"c":110,"v":5037},{"d":"2023-02-01","o":109,"h":116,"l":103,"c":109,"v":4191},{"d":"2023-02-02","o":116,"h":119,"l":108,"c":112,"v":3859},{"d":"2023-02-03","o":109,"h":115,"l":100,"c":106,"v":4072},{"d":"2023-02-06","o":102,"h":106,"l":102,"c":104,"v":1417},{"d":"2023-02-07","o":105,"h":108,"l":95,"c":96,"v":2416},{"d":"2023-02-08","o":95,"h":97.5,"l":84,"c":85,"v":2481},{"d":"2023-02-09","o":86,"h":96,"l":85,"c":93,"v":6496},{"d":"2023-02-10","o":92.3,"h":92.3,"l":82,"c":82,"v":2422},{"d":"2023-02-13","o":82,"h":90.4,"l":82,"c":88.5,"v":1923},{"d":"2023-02-14","o":87.5,"h":91.8,"l":85,"c":88,"v":716},{"d":"2023-02-15","o":88.3,"h":94.9,"l":87.3,"c":94,"v":1008},{"d":"2023-02-16","o":91.2,"h":109,"l":90,"c":95,"v":5235},{"d":"2023-02-17","o":99.8,"h":103,"l":96.1,"c":100,"v":1301},{"d":"2023-02-21","o":97,"h":102,"l":93,"c":96.8,"v":1101},{"d":"2023-02-22","o":94,"h":97,"l":92,"c":94,"v":339},{"d":"2023-02-23","o":93.9,"h":102,"l":90.1,"c":95.7,"v":1004},{"d":"2023-02-24","o":94,"h":97.7,"l":92,"c":93,"v":423},{"d":"2023-02-27","o":90,"h":99,"l":90,"c":90.7,"v":967},{"d":"2023-02-28","o":95,"h":95,"l":90.4,"c":90.5,"v":440},{"d":"2023-03-01","o":90.4,"h":93,"l":85,"c":89.9,"v":607},{"d":"2023-03-02","o":88,"h":93.9,"l":87,"c":92.7,"v":799},{"d":"2023-03-03","o":92,"h":95.3,"l":89.8,"c":89.8,"v":547},{"d":"2023-03-06","o":92.3,"h":93,"l":90,"c":90.9,"v":173},{"d":"2023-03-07","o":89,"h":90,"l":88,"c":89.8,"v":141},{"d":"2023-03-08","o":88,"h":92,"l":87,"c":92,"v":262},{"d":"2023-03-09","o":92,"h":92,"l":87,"c":88,"v":292},{"d":"2023-03-10","o":86.8,"h":94,"l":85,"c":86,"v":863},{"d":"2023-03-13","o":83.1,"h":85.5,"l":76,"c":80.1,"v":1582},{"d":"2023-03-14","o":80.1,"h":90,"l":80.1,"c":83,"v":563},{"d":"2023-03-15","o":84,"h":86,"l":80.2,"c":83,"v":334},{"d":"2023-03-16","o":80,"h":86,"l":80,"c":85,"v":221},{"d":"2023-03-17","o":88,"h":98,"l":68,"c":74.2,"v":3043},{"d":"2023-03-20","o":75,"h":82.1,"l":75,"c":78,"v":429},{"d":"2023-03-21","o":79,"h":79,"l":74,"c":77.5,"v":377},{"d":"2023-03-22","o":83,"h":83,"l":77.5,"c":78,"v":481},{"d":"2023-03-23","o":78,"h":82,"l":78,"c":78,"v":464},{"d":"2023-03-24","o":76,"h":80,"l":75.1,"c":78.8,"v":199},{"d":"2023-03-27","o":76,"h":85,"l":76,"c":81,"v":288},{"d":"2023-03-28","o":86,"h":87,"l":78,"c":79.6,"v":296},{"d":"2023-03-29","o":77.5,"h":85,"l":74,"c":80.9,"v":1428},{"d":"2023-03-30","o":79,"h":85,"l":79,"c":81,"v":259},{"d":"2023-03-31","o":81.8,"h":84,"l":77.4,"c":80,"v":241},{"d":"2023-04-03","o":81,"h":86,"l":80,"c":85,"v":985},{"d":"2023-04-04","o":82.5,"h":90,"l":81.2,"c":84,"v":239},{"d":"2023-04-05","o":86,"h":89,"l":75,"c":80,"v":393},{"d":"2023-04-06","o":80,"h":83,"l":75.2,"c":81,"v":310},{"d":"2023-04-10","o":84,"h":85,"l":76.1,"c":80,"v":732},{"d":"2023-04-11","o":80,"h":83,"l":75.1,"c":82.5,"v":376},{"d":"2023-04-12","o":82.2,"h":83,"l":79,"c":80.4,"v":204},{"d":"2023-04-13","o":78.9,"h":84,"l":78.9,"c":80.7,"v":645},{"d":"2023-04-14","o":84,"h":84,"l":80.5,"c":81.2,"v":693},{"d":"2023-04-17","o":85,"h":85,"l":80,"c":81.8,"v":117},{"d":"2023-04-18","o":83,"h":89,"l":80,"c":85,"v":827},{"d":"2023-04-19","o":82,"h":84.5,"l":81,"c":82.4,"v":221},{"d":"2023-04-20","o":83,"h":89,"l":79.1,"c":81,"v":200},{"d":"2023-04-21","o":78,"h":82,"l":78,"c":78.1,"v":185},{"d":"2023-04-24","o":77,"h":82,"l":77,"c":77.1,"v":161},{"d":"2023-04-25","o":77.1,"h":78.5,"l":75,"c":75.1,"v":222},{"d":"2023-04-26","o":78.8,"h":78.8,"l":75,"c":75.2,"v":741},{"d":"2023-04-27","o":75,"h":79.5,"l":75,"c":76.5,"v":477},{"d":"2023-04-28","o":76,"h":77,"l":75,"c":75,"v":1075},{"d":"2023-05-01","o":78,"h":83.3,"l":77,"c":78,"v":934},{"d":"2023-05-02","o":76,"h":79.3,"l":75,"c":75.6,"v":471},{"d":"2023-05-03","o":77,"h":79.8,"l":75.5,"c":77,"v":496},{"d":"2023-05-04","o":76,"h":80,"l":75,"c":77.7,"v":1114},{"d":"2023-05-05","o":80,"h":80,"l":75.5,"c":77,"v":793},{"d":"2023-05-08","o":77.2,"h":79.5,"l":75,"c":78.3,"v":642},{"d":"2023-05-09","o":78.3,"h":78.5,"l":75,"c":77,"v":344},{"d":"2023-05-10","o":79,"h":79,"l":76,"c":77,"v":331},{"d":"2023-05-11","o":75.1,"h":78,"l":75,"c":76,"v":217},{"d":"2023-05-12","o":76.1,"h":78,"l":75,"c":75,"v":355},{"d":"2023-05-15","o":75,"h":77.5,"l":73.5,"c":75.2,"v":748},{"d":"2023-05-16","o":75,"h":75.1,"l":73,"c":73,"v":122},{"d":"2023-05-17","o":74,"h":78,"l":72.5,"c":76,"v":810},{"d":"2023-05-18","o":73.7,"h":76,"l":73.5,"c":73.5,"v":375},{"d":"2023-05-19","o":72,"h":75.8,"l":70.7,"c":73,"v":249},{"d":"2023-05-22","o":73.5,"h":78,"l":72,"c":76,"v":565},{"d":"2023-05-23","o":76,"h":82.5,"l":76,"c":80,"v":1088},{"d":"2023-05-24","o":81,"h":81,"l":71,"c":77.6,"v":538},{"d":"2023-05-25","o":78.7,"h":79,"l":74,"c":76,"v":71},{"d":"2023-05-26","o":75,"h":79,"l":75,"c":75,"v":246},{"d":"2023-05-30","o":79,"h":79,"l":72,"c":74,"v":375},{"d":"2023-05-31","o":72,"h":75,"l":71,"c":71.9,"v":255},{"d":"2023-06-01","o":72.5,"h":74,"l":67,"c":70,"v":446},{"d":"2023-06-02","o":71.4,"h":73.1,"l":69.9,"c":71,"v":389},{"d":"2023-06-05","o":70.5,"h":74,"l":69,"c":69.1,"v":288},{"d":"2023-06-06","o":69.1,"h":70,"l":68,"c":70,"v":254},{"d":"2023-06-07","o":73,"h":73,"l":70,"c":71,"v":343},{"d":"2023-06-08","o":72,"h":73.3,"l":69.4,"c":71,"v":434},{"d":"2023-06-09","o":74,"h":74,"l":69,"c":70.1,"v":322},{"d":"2023-06-12","o":73,"h":73,"l":70,"c":71,"v":85},{"d":"2023-06-13","o":71,"h":72.9,"l":70,"c":70,"v":544},{"d":"2023-06-14","o":70,"h":71.4,"l":70,"c":70,"v":244},{"d":"2023-06-15","o":71,"h":72.6,"l":68,"c":69,"v":650},{"d":"2023-06-16","o":67,"h":72,"l":67,"c":68.9,"v":393},{"d":"2023-06-20","o":68,"h":69,"l":66,"c":67,"v":594},{"d":"2023-06-21","o":69,"h":69,"l":56,"c":62.1,"v":1452},{"d":"2023-06-22","o":68,"h":69,"l":60,"c":63.8,"v":354},{"d":"2023-06-23","o":63.7,"h":72.5,"l":61.5,"c":65.4,"v":893},{"d":"2023-06-26","o":64,"h":70,"l":61,"c":62.3,"v":604},{"d":"2023-06-27","o":64,"h":73.5,"l":64,"c":68.1,"v":1548},{"d":"2023-06-28","o":73,"h":73,"l":68,"c":70,"v":208},{"d":"2023-06-29","o":71,"h":71.2,"l":61,"c":61,"v":1700},{"d":"2023-06-30","o":64,"h":67.9,"l":58,"c":60.5,"v":1297},{"d":"2023-07-03","o":60.1,"h":63.1,"l":60.1,"c":62,"v":330},{"d":"2023-07-05","o":63,"h":63,"l":56.1,"c":58,"v":1115},{"d":"2023-07-06","o":58,"h":59,"l":53,"c":56.5,"v":942},{"d":"2023-07-07","o":59,"h":59,"l":52,"c":55,"v":1208},{"d":"2023-07-10","o":57,"h":58,"l":53.5,"c":57,"v":1152},{"d":"2023-07-11","o":59.9,"h":64,"l":56.5,"c":59,"v":2432},{"d":"2023-07-12","o":60,"h":64,"l":59,"c":60,"v":731},{"d":"2023-07-13","o":63.1,"h":74.8,"l":60,"c":66.4,"v":2801},{"d":"2023-07-14","o":66,"h":66,"l":60,"c":62.6,"v":807},{"d":"2023-07-17","o":61.1,"h":66,"l":60,"c":60.3,"v":2257},{"d":"2023-07-18","o":62.4,"h":66,"l":60,"c":62.5,"v":756},{"d":"2023-07-19","o":63.5,"h":64,"l":61.1,"c":61.1,"v":483},{"d":"2023-07-20","o":60.5,"h":63.9,"l":60,"c":61,"v":524},{"d":"2023-07-21","o":61.1,"h":63,"l":60,"c":60.1,"v":499},{"d":"2023-07-24","o":60.1,"h":62,"l":58,"c":60.9,"v":411},{"d":"2023-07-25","o":59.1,"h":61.6,"l":56,"c":58,"v":797},{"d":"2023-07-26","o":57.1,"h":60,"l":56,"c":56.2,"v":1299},{"d":"2023-07-27","o":55.1,"h":60,"l":50,"c":51.1,"v":2646},{"d":"2023-07-28","o":54,"h":56,"l":52,"c":53.2,"v":860},{"d":"2023-07-31","o":53.4,"h":57.8,"l":53,"c":54,"v":922},{"d":"2023-08-01","o":55.1,"h":56.9,"l":50,"c":53.5,"v":1003},{"d":"2023-08-02","o":51.9,"h":55,"l":50.3,"c":52.1,"v":588},{"d":"2023-08-03","o":51.8,"h":54,"l":51,"c":51,"v":308},{"d":"2023-08-04","o":50.1,"h":54,"l":50.1,"c":50.2,"v":669},{"d":"2023-08-07","o":52.5,"h":52.5,"l":43.5,"c":48,"v":1060},{"d":"2023-08-08","o":46.6,"h":50.4,"l":46,"c":47,"v":639},{"d":"2023-08-09","o":47,"h":49,"l":46,"c":48,"v":484},{"d":"2023-08-10","o":48.1,"h":50,"l":47,"c":47,"v":389},{"d":"2023-08-11","o":44,"h":47,"l":44,"c":45.9,"v":674},{"d":"2023-08-14","o":45,"h":47,"l":45,"c":46.5,"v":260},{"d":"2023-08-15","o":46.9,"h":48,"l":45.1,"c":47,"v":272},{"d":"2023-08-16","o":45,"h":47.3,"l":42,"c":44,"v":411},{"d":"2023-08-17","o":43.3,"h":46.4,"l":34.3,"c":39,"v":884},{"d":"2023-08-18","o":39.8,"h":39.9,"l":38.1,"c":38.6,"v":455},{"d":"2023-08-21","o":38.6,"h":38.6,"l":36,"c":36.3,"v":365},{"d":"2023-08-22","o":37,"h":39,"l":33,"c":33.5,"v":334},{"d":"2023-08-23","o":35.3,"h":37.1,"l":34.1,"c":35,"v":220},{"d":"2023-08-24","o":35.1,"h":36.1,"l":30,"c":32.2,"v":881},{"d":"2023-08-25","o":34.5,"h":35.8,"l":30.1,"c":32.9,"v":841},{"d":"2023-08-28","o":31.7,"h":34,"l":30,"c":32,"v":112},{"d":"2023-08-29","o":30,"h":35,"l":27.9,"c":30,"v":2947},{"d":"2023-08-30","o":30.2,"h":38.9,"l":29,"c":30,"v":8306},{"d":"2023-08-31","o":31.6,"h":42.5,"l":30.2,"c":35.7,"v":19990},{"d":"2023-09-01","o":34.5,"h":34.5,"l":30.1,"c":30.1,"v":5906},{"d":"2023-09-05","o":30,"h":38.8,"l":30,"c":30.2,"v":15641},{"d":"2023-09-06","o":32.2,"h":32.2,"l":28,"c":28.2,"v":3660},{"d":"2023-09-07","o":29,"h":29,"l":26,"c":27,"v":1726},{"d":"2023-09-08","o":28,"h":32,"l":27.1,"c":31.2,"v":7152},{"d":"2023-09-11","o":38,"h":44,"l":33,"c":38.5,"v":36708},{"d":"2023-09-12","o":36.9,"h":37.7,"l":31.7,"c":34,"v":13640},{"d":"2023-09-13","o":33.9,"h":34.8,"l":27.5,"c":28.1,"v":10442},{"d":"2023-09-14","o":27.3,"h":31.5,"l":27.3,"c":29,"v":8857},{"d":"2023-09-15","o":30.6,"h":31.1,"l":24.7,"c":24.7,"v":7256},{"d":"2023-09-18","o":23.5,"h":26.8,"l":23,"c":25.1,"v":6052},{"d":"2023-09-19","o":26.5,"h":26.7,"l":22.1,"c":23.8,"v":2589},{"d":"2023-09-20","o":25.9,"h":25.9,"l":23,"c":23,"v":3257},{"d":"2023-09-21","o":20.5,"h":23.5,"l":20.1,"c":21.9,"v":2537},{"d":"2023-09-22","o":21.2,"h":24.4,"l":20.8,"c":22.1,"v":1774},{"d":"2023-09-25","o":21.7,"h":23,"l":17.4,"c":18,"v":6624},{"d":"2023-09-26","o":19.7,"h":19.7,"l":18,"c":18.5,"v":3485},{"d":"2023-09-27","o":18.5,"h":20,"l":17,"c":17.4,"v":4679},{"d":"2023-09-28","o":17.4,"h":34.5,"l":17,"c":18.9,"v":122805},{"d":"2023-09-29","o":19,"h":22,"l":18,"c":22,"v":13906},{"d":"2023-10-02","o":21.3,"h":23,"l":20.2,"c":22.4,"v":4500},{"d":"2023-10-03","o":21,"h":23,"l":20,"c":22,"v":3688},{"d":"2023-10-04","o":22.3,"h":23,"l":20.4,"c":20.5,"v":2094},{"d":"2023-10-05","o":20.3,"h":21.9,"l":20.3,"c":20.4,"v":4070},{"d":"2023-10-06","o":20.3,"h":21.8,"l":20.3,"c":21,"v":1233},{"d":"2023-10-09","o":20.3,"h":22,"l":20,"c":20,"v":1082},{"d":"2023-10-10","o":20.4,"h":21.8,"l":19.5,"c":19.6,"v":2040},{"d":"2023-10-11","o":20.5,"h":20.7,"l":19.1,"c":20,"v":3231},{"d":"2023-10-12","o":22,"h":27.8,"l":20,"c":25.5,"v":26637},{"d":"2023-10-13","o":24.5,"h":25.4,"l":22,"c":24.5,"v":3374},{"d":"2023-10-16","o":24.4,"h":29,"l":22.5,"c":28,"v":4912},{"d":"2023-10-17","o":27.2,"h":29,"l":25.3,"c":26.7,"v":4493},{"d":"2023-10-18","o":26.7,"h":27.8,"l":25.7,"c":26,"v":939},{"d":"2023-10-19","o":25.8,"h":26.6,"l":23.2,"c":24.9,"v":2286},{"d":"2023-10-20","o":24.4,"h":26.8,"l":23.5,"c":24.4,"v":2593},{"d":"2023-10-23","o":26,"h":30,"l":24.4,"c":27.4,"v":4919},{"d":"2023-10-24","o":28,"h":32,"l":27,"c":27,"v":5654},{"d":"2023-10-25","o":29,"h":30,"l":28.4,"c":28.8,"v":1844},{"d":"2023-10-26","o":28.7,"h":33,"l":28.5,"c":30.6,"v":3587},{"d":"2023-10-27","o":31.7,"h":33,"l":30.6,"c":30.6,"v":2664},{"d":"2023-10-30","o":37.8,"h":38,"l":28,"c":33.1,"v":8087},{"d":"2023-10-31","o":35,"h":35,"l":29,"c":29.5,"v":3330},{"d":"2023-11-01","o":30,"h":31.4,"l":28,"c":30,"v":1920},{"d":"2023-11-02","o":31.6,"h":31.6,"l":23.4,"c":28.3,"v":4282},{"d":"2023-11-03","o":29.3,"h":31,"l":25.6,"c":27.6,"v":3063},{"d":"2023-11-06","o":27,"h":28.1,"l":25.2,"c":27,"v":1550},{"d":"2023-11-07","o":26.4,"h":28,"l":23,"c":26.1,"v":2245},{"d":"2023-11-08","o":25.5,"h":26.7,"l":23,"c":26,"v":740},{"d":"2023-11-09","o":25.6,"h":27,"l":22,"c":24.8,"v":2600},{"d":"2023-11-10","o":26,"h":26.5,"l":22.1,"c":25,"v":1921},{"d":"2023-11-13","o":25,"h":25,"l":23.1,"c":24,"v":675},{"d":"2023-11-14","o":23.9,"h":24.7,"l":23.1,"c":23.8,"v":521},{"d":"2023-11-15","o":25,"h":25,"l":24,"c":24.1,"v":965},{"d":"2023-11-16","o":26.3,"h":26.3,"l":24,"c":24.7,"v":1185},{"d":"2023-11-17","o":24.8,"h":30,"l":24,"c":27.6,"v":3406},{"d":"2023-11-20","o":30,"h":30,"l":28.5,"c":29.6,"v":1369},{"d":"2023-11-21","o":29.9,"h":32.3,"l":26.1,"c":29.1,"v":3353},{"d":"2023-11-22","o":29,"h":30,"l":28,"c":29,"v":402},{"d":"2023-11-24","o":29.9,"h":32.5,"l":26.5,"c":29,"v":1162},{"d":"2023-11-27","o":30,"h":30.5,"l":29,"c":29.3,"v":821},{"d":"2023-11-28","o":29.5,"h":29.6,"l":26,"c":28.4,"v":1565},{"d":"2023-11-29","o":28.4,"h":30,"l":28.1,"c":29.9,"v":811},{"d":"2023-11-30","o":31,"h":31,"l":28,"c":28.5,"v":758},{"d":"2023-12-01","o":28.5,"h":30,"l":26.5,"c":29.8,"v":1756},{"d":"2023-12-04","o":30,"h":34.5,"l":28,"c":34.5,"v":10558},{"d":"2023-12-05","o":33.5,"h":38.4,"l":31.2,"c":34,"v":10060},{"d":"2023-12-06","o":35.2,"h":36,"l":33,"c":33.9,"v":2067},{"d":"2023-12-07","o":36,"h":36,"l":32.1,"c":34.8,"v":2219},{"d":"2023-12-08","o":34,"h":36.3,"l":33,"c":36.3,"v":3170},{"d":"2023-12-11","o":35.3,"h":36,"l":32.5,"c":36,"v":2081},{"d":"2023-12-12","o":35.7,"h":35.7,"l":32.9,"c":33.2,"v":2242},{"d":"2023-12-13","o":33.8,"h":35.7,"l":31,"c":33.6,"v":1090},{"d":"2023-12-14","o":34,"h":35,"l":32.5,"c":35,"v":1630},{"d":"2023-12-15","o":34.9,"h":35.2,"l":30.6,"c":31.1,"v":2333},{"d":"2023-12-18","o":32,"h":32.9,"l":25,"c":29.8,"v":3538},{"d":"2023-12-19","o":28.9,"h":31.5,"l":27.1,"c":31,"v":3056},{"d":"2023-12-20","o":30,"h":31,"l":27.6,"c":29.4,"v":2837},{"d":"2023-12-21","o":29,"h":30,"l":27.5,"c":27.8,"v":1986},{"d":"2023-12-22","o":27,"h":32.2,"l":27,"c":32,"v":2981},{"d":"2023-12-26","o":32.6,"h":34.7,"l":31,"c":34.6,"v":2676},{"d":"2023-12-27","o":34.6,"h":49.9,"l":33,"c":49,"v":18683},{"d":"2023-12-28","o":51.1,"h":51.5,"l":41,"c":44.9,"v":6509},{"d":"2023-12-29","o":45,"h":46.8,"l":36,"c":43.5,"v":5855},{"d":"2024-01-02","o":45,"h":45,"l":38,"c":38.5,"v":2493},{"d":"2024-01-03","o":42,"h":42,"l":36,"c":39.8,"v":3550},{"d":"2024-01-04","o":38.6,"h":42,"l":37,"c":39.4,"v":610},{"d":"2024-01-05","o":40,"h":40,"l":37,"c":37.3,"v":1748},{"d":"2024-01-08","o":37,"h":39.9,"l":36,"c":37.7,"v":3691},{"d":"2024-01-09","o":40,"h":40,"l":33,"c":35,"v":3705},{"d":"2024-01-10","o":34.9,"h":38,"l":34,"c":34.2,"v":2412},{"d":"2024-01-11","o":38,"h":38,"l":32,"c":36,"v":4517},{"d":"2024-01-12","o":33.3,"h":36,"l":32.1,"c":34,"v":2368},{"d":"2024-01-16","o":34,"h":35.9,"l":28.6,"c":30,"v":4783},{"d":"2024-01-17","o":31.4,"h":31.5,"l":29.2,"c":30.9,"v":1504},{"d":"2024-01-18","o":31,"h":31.1,"l":29,"c":30.9,"v":1056},{"d":"2024-01-19","o":30.6,"h":30.8,"l":26.6,"c":27.9,"v":1997},{"d":"2024-01-22","o":27.8,"h":29.2,"l":27,"c":28.6,"v":1079},{"d":"2024-01-23","o":29.3,"h":29.3,"l":24.5,"c":27.3,"v":908},{"d":"2024-01-24","o":27.2,"h":28.9,"l":26.1,"c":28.5,"v":1421},{"d":"2024-01-25","o":28.1,"h":34,"l":27.5,"c":33.6,"v":4604},{"d":"2024-01-26","o":38,"h":40,"l":30,"c":31.5,"v":9238},{"d":"2024-01-29","o":30.6,"h":39,"l":30.6,"c":36.9,"v":3334},{"d":"2024-01-30","o":38,"h":38,"l":35,"c":36,"v":1380},{"d":"2024-01-31","o":39.7,"h":39.7,"l":32,"c":35,"v":2657},{"d":"2024-02-01","o":35.4,"h":35.4,"l":32.5,"c":32.5,"v":3511},{"d":"2024-02-02","o":33,"h":34,"l":26,"c":27,"v":5516},{"d":"2024-02-05","o":26.1,"h":29,"l":26,"c":26.5,"v":1292},{"d":"2024-02-06","o":26,"h":28.6,"l":24,"c":24.9,"v":1808},{"d":"2024-02-07","o":26.1,"h":26.1,"l":21.8,"c":22.9,"v":6203},{"d":"2024-02-08","o":25.2,"h":32,"l":25,"c":31.4,"v":13505},{"d":"2024-02-09","o":38.3,"h":42.15,"l":23.55,"c":28.55,"v":76620},{"d":"2024-02-12","o":27.75,"h":27.9,"l":18.55,"c":20.45,"v":53460},{"d":"2024-02-13","o":21.25,"h":21.25,"l":12.5,"c":13.5,"v":66800},{"d":"2024-02-14","o":16.15,"h":16.25,"l":11.65,"c":12.3,"v":96080},{"d":"2024-02-15","o":12.3,"h":12.82,"l":8.25,"c":9.01,"v":130580},{"d":"2024-02-16","o":9,"h":9.6,"l":7.25,"c":9.45,"v":153080},{"d":"2024-02-20","o":10,"h":13.75,"l":9.45,"c":11.8,"v":244640},{"d":"2024-02-21","o":11.05,"h":12.68,"l":10.44,"c":12.3,"v":83900},{"d":"2024-02-22","o":12.2,"h":12.3,"l":11,"c":11.85,"v":56980},{"d":"2024-02-23","o":11.4,"h":12.01,"l":10.75,"c":11.65,"v":47040},{"d":"2024-02-26","o":11.25,"h":13.29,"l":10.85,"c":12.6,"v":164840},{"d":"2024-02-27","o":13.3,"h":14.15,"l":12.05,"c":13,"v":108300},{"d":"2024-02-28","o":13.5,"h":15.3,"l":12.5,"c":13.75,"v":239240},{"d":"2024-02-29","o":13.45,"h":13.7,"l":10.95,"c":13.05,"v":82740},{"d":"2024-03-01","o":13.1,"h":13.25,"l":11.25,"c":11.55,"v":54580},{"d":"2024-03-04","o":11.3,"h":11.75,"l":9.8,"c":10,"v":83880},{"d":"2024-03-05","o":10.05,"h":10.62,"l":9.55,"c":9.75,"v":35760},{"d":"2024-03-06","o":9.85,"h":10.31,"l":9.25,"c":9.6,"v":32680},{"d":"2024-03-07","o":9.6,"h":9.95,"l":8.6,"c":8.9,"v":54360},{"d":"2024-03-08","o":9.65,"h":9.75,"l":8.4,"c":8.5,"v":52640},{"d":"2024-03-11","o":8.9,"h":12.95,"l":7.5,"c":7.85,"v":707140},{"d":"2024-03-12","o":8.15,"h":9.4,"l":7.75,"c":8.9,"v":179260},{"d":"2024-03-13","o":9.5,"h":9.5,"l":8.55,"c":8.55,"v":94320},{"d":"2024-03-14","o":8.75,"h":8.75,"l":7.6,"c":7.8,"v":89240},{"d":"2024-03-15","o":7.6,"h":7.8,"l":6.95,"c":7.45,"v":86640},{"d":"2024-03-18","o":7.4,"h":7.65,"l":7.05,"c":7.58,"v":20880},{"d":"2024-03-19","o":7.45,"h":7.55,"l":6.8,"c":6.95,"v":33260},{"d":"2024-03-20","o":6.8,"h":7.2,"l":6.35,"c":6.7,"v":55460},{"d":"2024-03-21","o":6.85,"h":8.25,"l":6.85,"c":7.35,"v":118680},{"d":"2024-03-22","o":7.45,"h":8,"l":7.07,"c":7.4,"v":39820},{"d":"2024-03-25","o":7.9,"h":7.93,"l":7.25,"c":7.45,"v":111660},{"d":"2024-03-26","o":7.35,"h":7.55,"l":6.75,"c":6.9,"v":78700},{"d":"2024-03-27","o":6.85,"h":7.15,"l":6.25,"c":6.85,"v":91100},{"d":"2024-03-28","o":7,"h":7.85,"l":6.75,"c":7.45,"v":72280},{"d":"2024-04-01","o":7.15,"h":7.72,"l":6.75,"c":7.3,"v":57680},{"d":"2024-04-02","o":6.75,"h":7.05,"l":6.1,"c":6.2,"v":64920},{"d":"2024-04-03","o":6.25,"h":6.65,"l":6.25,"c":6.5,"v":43780},{"d":"2024-04-04","o":7,"h":7,"l":6.3,"c":6.45,"v":37000},{"d":"2024-04-05","o":6.2,"h":6.74,"l":6.2,"c":6.45,"v":50260},{"d":"2024-04-08","o":6.75,"h":7.65,"l":6.75,"c":7.5,"v":113980},{"d":"2024-04-09","o":7.7,"h":9.45,"l":7.55,"c":8.9,"v":403180},{"d":"2024-04-10","o":8.85,"h":8.9,"l":7.85,"c":8.6,"v":89160},{"d":"2024-04-11","o":8.55,"h":8.55,"l":7.65,"c":8.25,"v":64740},{"d":"2024-04-12","o":8,"h":8.44,"l":7.15,"c":7.35,"v":48200},{"d":"2024-04-15","o":7.55,"h":8,"l":6.86,"c":7.4,"v":39700},{"d":"2024-04-16","o":7.4,"h":7.75,"l":6.75,"c":7,"v":29920},{"d":"2024-04-17","o":7,"h":7.1,"l":6.5,"c":6.75,"v":34440},{"d":"2024-04-18","o":7,"h":7.33,"l":6.7,"c":6.95,"v":19700},{"d":"2024-04-19","o":6.85,"h":7.05,"l":6.6,"c":6.8,"v":26220},{"d":"2024-04-22","o":7.5,"h":7.6,"l":6.8,"c":6.95,"v":261460},{"d":"2024-04-23","o":6.8,"h":6.9,"l":6.35,"c":6.6,"v":74860},{"d":"2024-04-24","o":6.5,"h":7.25,"l":6.45,"c":6.95,"v":46600},{"d":"2024-04-25","o":7.3,"h":7.5,"l":6.65,"c":7.5,"v":86620},{"d":"2024-04-26","o":7.45,"h":8.75,"l":7.38,"c":8.15,"v":99560},{"d":"2024-04-29","o":7.8,"h":7.95,"l":6.85,"c":7.6,"v":82600},{"d":"2024-04-30","o":7.5,"h":7.9,"l":6.97,"c":7.25,"v":63200},{"d":"2024-05-01","o":7.25,"h":8.1,"l":7.25,"c":7.4,"v":105700},{"d":"2024-05-02","o":7.75,"h":7.95,"l":7.25,"c":7.75,"v":24180},{"d":"2024-05-03","o":7.7,"h":7.9,"l":7.45,"c":7.75,"v":23040},{"d":"2024-05-06","o":7.65,"h":7.95,"l":7.3,"c":7.55,"v":48420},{"d":"2024-05-07","o":8,"h":8.25,"l":7.05,"c":7.35,"v":125380},{"d":"2024-05-08","o":7.35,"h":8.1,"l":7.05,"c":8,"v":109440},{"d":"2024-05-09","o":8.1,"h":8.1,"l":7.5,"c":7.75,"v":42440},{"d":"2024-05-10","o":7.75,"h":8.25,"l":7.5,"c":8.25,"v":75060},{"d":"2024-05-13","o":8.9,"h":9,"l":7.95,"c":8.2,"v":192580},{"d":"2024-05-14","o":8.1,"h":8.7,"l":7.75,"c":8.7,"v":116860},{"d":"2024-05-15","o":8.45,"h":8.75,"l":8,"c":8.23,"v":77800},{"d":"2024-05-16","o":8.65,"h":8.7,"l":7.8,"c":8.15,"v":115360},{"d":"2024-05-17","o":8.25,"h":8.25,"l":7.85,"c":8,"v":52440},{"d":"2024-05-20","o":8.15,"h":8.75,"l":7.75,"c":8.4,"v":94000},{"d":"2024-05-21","o":8.5,"h":8.62,"l":7.75,"c":7.95,"v":103960},{"d":"2024-05-22","o":8.25,"h":8.25,"l":7.25,"c":7.5,"v":187720},{"d":"2024-05-23","o":7.7,"h":7.7,"l":6.75,"c":6.9,"v":102100},{"d":"2024-05-24","o":7,"h":7.05,"l":6.3,"c":6.57,"v":80300},{"d":"2024-05-28","o":6.65,"h":6.65,"l":6.25,"c":6.5,"v":57720},{"d":"2024-05-29","o":6.45,"h":6.5,"l":6.05,"c":6.15,"v":63500},{"d":"2024-05-30","o":6.35,"h":6.35,"l":5.7,"c":6.15,"v":60740},{"d":"2024-05-31","o":6.1,"h":6.4,"l":5.95,"c":6.1,"v":57100},{"d":"2024-06-03","o":5.95,"h":6.2,"l":5.85,"c":6.2,"v":34140},{"d":"2024-06-04","o":6.05,"h":6.3,"l":6.05,"c":6.1,"v":32600},{"d":"2024-06-05","o":6.3,"h":6.3,"l":5.8,"c":6,"v":32160},{"d":"2024-06-06","o":6.05,"h":7.45,"l":6,"c":7.2,"v":206560},{"d":"2024-06-07","o":7.2,"h":7.2,"l":6.25,"c":6.35,"v":102160},{"d":"2024-06-10","o":6.45,"h":7,"l":6.25,"c":6.95,"v":51300},{"d":"2024-06-11","o":6.75,"h":7.25,"l":6.55,"c":6.65,"v":86100},{"d":"2024-06-12","o":6.85,"h":7.2,"l":6.45,"c":6.7,"v":117720},{"d":"2024-06-13","o":6.75,"h":6.85,"l":6.2,"c":6.25,"v":66160},{"d":"2024-06-14","o":6.4,"h":6.5,"l":6.25,"c":6.5,"v":45620},{"d":"2024-06-17","o":6.25,"h":6.6,"l":6.25,"c":6.4,"v":38980},{"d":"2024-06-18","o":6.45,"h":6.45,"l":6,"c":6.25,"v":48620},{"d":"2024-06-20","o":6.45,"h":6.45,"l":6.12,"c":6.2,"v":56080},{"d":"2024-06-21","o":6.2,"h":6.25,"l":5.7,"c":5.7,"v":158700},{"d":"2024-06-24","o":5.8,"h":5.8,"l":5.3,"c":5.6,"v":133380},{"d":"2024-06-25","o":5.6,"h":5.75,"l":5.4,"c":5.6,"v":44260},{"d":"2024-06-26","o":5.7,"h":6,"l":5.45,"c":5.7,"v":112560},{"d":"2024-06-27","o":5.6,"h":5.65,"l":5.4,"c":5.55,"v":51760},{"d":"2024-06-28","o":5.65,"h":6,"l":5.5,"c":5.95,"v":143000},{"d":"2024-07-01","o":6,"h":6.15,"l":5.72,"c":6.05,"v":49680},{"d":"2024-07-02","o":6.05,"h":6.35,"l":6.05,"c":6.25,"v":46140},{"d":"2024-07-03","o":6.15,"h":6.5,"l":6,"c":6.2,"v":24540},{"d":"2024-07-05","o":5.85,"h":6.2,"l":5.8,"c":6.05,"v":30060},{"d":"2024-07-08","o":6,"h":6.05,"l":5.6,"c":5.7,"v":26420},{"d":"2024-07-09","o":5.55,"h":5.75,"l":5.4,"c":5.55,"v":33480},{"d":"2024-07-10","o":5.6,"h":5.65,"l":5.5,"c":5.6,"v":14360},{"d":"2024-07-11","o":5.65,"h":5.65,"l":5.45,"c":5.6,"v":35820},{"d":"2024-07-12","o":5.55,"h":5.9,"l":5.55,"c":5.55,"v":29160},{"d":"2024-07-15","o":5.75,"h":6.05,"l":5.6,"c":5.8,"v":154400},{"d":"2024-07-16","o":5.65,"h":5.85,"l":5.4,"c":5.55,"v":122340},{"d":"2024-07-17","o":5.6,"h":5.65,"l":5.3,"c":5.45,"v":51520},{"d":"2024-07-18","o":5.4,"h":5.5,"l":5.25,"c":5.45,"v":39220},{"d":"2024-07-19","o":5.3,"h":5.6,"l":5.26,"c":5.4,"v":30560},{"d":"2024-07-22","o":5.5,"h":5.55,"l":5.2,"c":5.31,"v":35000},{"d":"2024-07-23","o":5.2,"h":5.4,"l":5.05,"c":5.1,"v":39720},{"d":"2024-07-24","o":5,"h":5.1,"l":4.84,"c":4.88,"v":55580},{"d":"2024-07-25","o":4.75,"h":4.85,"l":4.5,"c":4.55,"v":29380},{"d":"2024-07-26","o":4.55,"h":4.7,"l":4.55,"c":4.59,"v":17940},{"d":"2024-07-29","o":4.7,"h":4.91,"l":4.59,"c":4.74,"v":34480},{"d":"2024-07-30","o":4.65,"h":4.8,"l":4.59,"c":4.64,"v":8520},{"d":"2024-07-31","o":4.55,"h":4.8,"l":4.35,"c":4.4,"v":36520},{"d":"2024-08-01","o":4.39,"h":4.4,"l":4.25,"c":4.3,"v":28220},{"d":"2024-08-02","o":4.17,"h":4.22,"l":3.55,"c":3.7,"v":47520},{"d":"2024-08-05","o":2.97,"h":3.38,"l":2.46,"c":2.86,"v":84100},{"d":"2024-08-06","o":2.85,"h":3.52,"l":2.82,"c":3.41,"v":98360},{"d":"2024-08-07","o":3.5,"h":3.65,"l":3.19,"c":3.25,"v":35200},{"d":"2024-08-08","o":3.17,"h":3.75,"l":3.17,"c":3.49,"v":47260},{"d":"2024-08-09","o":3.55,"h":3.72,"l":3.4,"c":3.45,"v":55860},{"d":"2024-08-12","o":3.67,"h":3.67,"l":3.25,"c":3.46,"v":17960},{"d":"2024-08-13","o":3.65,"h":3.99,"l":3.44,"c":3.85,"v":37780},{"d":"2024-08-14","o":3.95,"h":3.99,"l":3.63,"c":3.65,"v":22360},{"d":"2024-08-15","o":3.7,"h":3.78,"l":3.55,"c":3.62,"v":40320},{"d":"2024-08-16","o":3.74,"h":4.3,"l":3.6,"c":4.09,"v":25080},{"d":"2024-08-19","o":4.1,"h":4.26,"l":4,"c":4.15,"v":28340},{"d":"2024-08-20","o":4.18,"h":4.41,"l":3.29,"c":3.75,"v":126600},{"d":"2024-08-21","o":3.7,"h":4,"l":3.65,"c":3.83,"v":61540},{"d":"2024-08-22","o":3.92,"h":4,"l":3.7,"c":3.7,"v":21940},{"d":"2024-08-23","o":3.76,"h":3.89,"l":3.7,"c":3.88,"v":61380},{"d":"2024-08-26","o":3.9,"h":3.9,"l":3.68,"c":3.83,"v":61560},{"d":"2024-08-27","o":3.83,"h":3.97,"l":3.7,"c":3.87,"v":45020},{"d":"2024-08-28","o":3.83,"h":3.83,"l":3.55,"c":3.57,"v":13720},{"d":"2024-08-29","o":3.57,"h":3.7,"l":3.36,"c":3.53,"v":46720},{"d":"2024-08-30","o":3.5,"h":3.53,"l":3.36,"c":3.36,"v":29620},{"d":"2024-09-03","o":3.47,"h":3.47,"l":2.75,"c":3.09,"v":69780},{"d":"2024-09-04","o":3.09,"h":3.11,"l":2.99,"c":3.01,"v":17820},{"d":"2024-09-05","o":2.98,"h":3.01,"l":2.77,"c":2.9,"v":43980},{"d":"2024-09-06","o":3.06,"h":3.06,"l":2.11,"c":2.22,"v":246460},{"d":"2024-09-09","o":2.4,"h":2.5,"l":1.91,"c":2.09,"v":156740},{"d":"2024-09-10","o":2.14,"h":2.25,"l":1.92,"c":2.25,"v":79980},{"d":"2024-09-11","o":2.2,"h":2.32,"l":2.15,"c":2.25,"v":26800},{"d":"2024-09-12","o":2.34,"h":2.42,"l":2.15,"c":2.26,"v":16280},{"d":"2024-09-13","o":2.41,"h":2.83,"l":2.38,"c":2.59,"v":73320},{"d":"2024-09-16","o":2.57,"h":2.7,"l":2.56,"c":2.62,"v":22960},{"d":"2024-09-17","o":2.65,"h":2.82,"l":2.55,"c":2.6,"v":21460},{"d":"2024-09-18","o":2.7,"h":2.79,"l":2.48,"c":2.55,"v":27040},{"d":"2024-09-19","o":2.74,"h":2.95,"l":2.51,"c":2.62,"v":93000},{"d":"2024-09-20","o":2.68,"h":2.86,"l":2.51,"c":2.51,"v":53760},{"d":"2024-09-23","o":2.59,"h":2.77,"l":2.55,"c":2.71,"v":30980},{"d":"2024-09-24","o":2.63,"h":2.85,"l":2.63,"c":2.83,"v":23440},{"d":"2024-09-25","o":2.85,"h":2.85,"l":2.75,"c":2.78,"v":7400},{"d":"2024-09-26","o":3,"h":3.2,"l":2.89,"c":3.06,"v":34300},{"d":"2024-09-27","o":2.98,"h":3.69,"l":2.95,"c":3.65,"v":122840},{"d":"2024-09-30","o":3.56,"h":3.58,"l":3.15,"c":3.4,"v":34880},{"d":"2024-10-01","o":3.2,"h":3.37,"l":3.05,"c":3.2,"v":38460},{"d":"2024-10-02","o":3.25,"h":3.25,"l":3.05,"c":3.1,"v":11800},{"d":"2024-10-03","o":3.1,"h":3.38,"l":2.9,"c":2.92,"v":19080},{"d":"2024-10-04","o":3,"h":3,"l":2.68,"c":2.9,"v":46920},{"d":"2024-10-07","o":2.9,"h":3,"l":2.81,"c":2.88,"v":33460},{"d":"2024-10-08","o":2.88,"h":2.9,"l":2.65,"c":2.71,"v":42900},{"d":"2024-10-09","o":2.62,"h":2.76,"l":2.57,"c":2.7,"v":19880},{"d":"2024-10-10","o":2.71,"h":2.75,"l":2.63,"c":2.65,"v":12640},{"d":"2024-10-11","o":2.65,"h":2.78,"l":2.59,"c":2.69,"v":40940},{"d":"2024-10-14","o":2.7,"h":2.96,"l":2.59,"c":2.82,"v":121700},{"d":"2024-10-15","o":2.83,"h":3,"l":2.66,"c":2.83,"v":95240},{"d":"2024-10-16","o":2.85,"h":3.38,"l":2.75,"c":3.27,"v":137240},{"d":"2024-10-17","o":3.15,"h":3.3,"l":3.04,"c":3.11,"v":25820},{"d":"2024-10-18","o":3.1,"h":3.38,"l":3.05,"c":3.34,"v":80760},{"d":"2024-10-21","o":3.44,"h":3.5,"l":3.16,"c":3.33,"v":31740},{"d":"2024-10-22","o":3.39,"h":3.39,"l":2.87,"c":3.15,"v":154260},{"d":"2024-10-23","o":3.1,"h":3.1,"l":2.75,"c":2.97,"v":88780},{"d":"2024-10-24","o":2.85,"h":3.04,"l":2.85,"c":2.98,"v":53180},{"d":"2024-10-25","o":2.95,"h":3.15,"l":2.93,"c":3.06,"v":129960},{"d":"2024-10-28","o":3.15,"h":3.58,"l":2.95,"c":3.56,"v":403180},{"d":"2024-10-29","o":3.76,"h":3.97,"l":3.57,"c":3.74,"v":306020},{"d":"2024-10-30","o":3.79,"h":3.97,"l":3.4,"c":3.45,"v":152460},{"d":"2024-10-31","o":3.55,"h":3.55,"l":3.06,"c":3.13,"v":112340},{"d":"2024-11-01","o":3.12,"h":3.17,"l":2.63,"c":2.66,"v":236780},{"d":"2024-11-04","o":2.58,"h":2.78,"l":2.56,"c":2.6,"v":65220},{"d":"2024-11-05","o":2.65,"h":2.93,"l":2.6,"c":2.83,"v":90720},{"d":"2024-11-06","o":3.1,"h":3.35,"l":2.94,"c":3.32,"v":309000},{"d":"2024-11-07","o":3.42,"h":3.52,"l":3.11,"c":3.28,"v":221580},{"d":"2024-11-08","o":3.3,"h":3.3,"l":2.81,"c":3.15,"v":182920},{"d":"2024-11-11","o":3.36,"h":4.32,"l":3.3,"c":4.3,"v":520800},{"d":"2024-11-12","o":4.28,"h":4.35,"l":3.59,"c":4.15,"v":375120},{"d":"2024-11-13","o":4.75,"h":5.5,"l":3.8,"c":3.82,"v":730860},{"d":"2024-11-14","o":3.85,"h":4.07,"l":3.1,"c":3.42,"v":422720},{"d":"2024-11-15","o":3.53,"h":3.55,"l":3.02,"c":3.25,"v":196340},{"d":"2024-11-18","o":3.3,"h":3.52,"l":3.11,"c":3.38,"v":187400},{"d":"2024-11-19","o":3.3,"h":3.73,"l":3.03,"c":3.66,"v":247460},{"d":"2024-11-20","o":3.6,"h":3.83,"l":3.28,"c":3.34,"v":199240},{"d":"2024-11-21","o":3.6,"h":3.67,"l":3.2,"c":3.28,"v":250020},{"d":"2024-11-22","o":3.2,"h":3.47,"l":3.1,"c":3.43,"v":258660},{"d":"2024-11-25","o":3.45,"h":3.96,"l":3.27,"c":3.45,"v":239980},{"d":"2024-11-26","o":3.25,"h":3.38,"l":3.05,"c":3.19,"v":149320},{"d":"2024-11-27","o":3.12,"h":3.29,"l":3.06,"c":3.13,"v":147380},{"d":"2024-11-29","o":3.3,"h":3.51,"l":3.2,"c":3.5,"v":158620},{"d":"2024-12-02","o":3.57,"h":3.81,"l":3.33,"c":3.47,"v":165620},{"d":"2024-12-03","o":3.49,"h":3.49,"l":3.25,"c":3.37,"v":73320},{"d":"2024-12-04","o":3.45,"h":3.61,"l":3.21,"c":3.41,"v":221480},{"d":"2024-12-05","o":3.55,"h":3.63,"l":3.3,"c":3.4,"v":171280},{"d":"2024-12-06","o":3.4,"h":3.44,"l":3.12,"c":3.24,"v":159460},{"d":"2024-12-09","o":3.38,"h":3.39,"l":2.85,"c":2.94,"v":201600},{"d":"2024-12-10","o":3.03,"h":3.15,"l":2.78,"c":2.88,"v":124160},{"d":"2024-12-11","o":2.9,"h":3.05,"l":2.62,"c":2.97,"v":202240},{"d":"2024-12-12","o":2.96,"h":3.04,"l":2.75,"c":2.93,"v":115540},{"d":"2024-12-13","o":2.93,"h":2.99,"l":2.72,"c":2.78,"v":87980},{"d":"2024-12-16","o":2.9,"h":2.94,"l":2.51,"c":2.55,"v":277400},{"d":"2024-12-17","o":2.65,"h":2.73,"l":2.34,"c":2.38,"v":233720},{"d":"2024-12-18","o":2.65,"h":2.68,"l":1.9,"c":1.91,"v":474460},{"d":"2024-12-19","o":2.1,"h":2.44,"l":1.95,"c":2.31,"v":264040},{"d":"2024-12-20","o":2.3,"h":2.5,"l":2.15,"c":2.23,"v":273640},{"d":"2024-12-23","o":2.22,"h":2.3,"l":2.11,"c":2.13,"v":105280},{"d":"2024-12-24","o":2.09,"h":2.15,"l":2.05,"c":2.14,"v":54660},{"d":"2024-12-26","o":2.12,"h":2.29,"l":2.07,"c":2.22,"v":113640},{"d":"2024-12-27","o":2.28,"h":2.4,"l":2.15,"c":2.27,"v":106240},{"d":"2024-12-30","o":2.3,"h":2.3,"l":1.95,"c":2.02,"v":232460},{"d":"2024-12-31","o":2.02,"h":2.06,"l":1.75,"c":2.01,"v":385300},{"d":"2025-01-02","o":1.99,"h":2.03,"l":1.86,"c":2,"v":151180},{"d":"2025-01-03","o":2,"h":2.13,"l":1.98,"c":2.07,"v":102820},{"d":"2025-01-06","o":2.15,"h":2.24,"l":2.1,"c":2.1,"v":154500},{"d":"2025-01-07","o":2.19,"h":2.24,"l":1.93,"c":2.02,"v":120500},{"d":"2025-01-08","o":2.03,"h":2.03,"l":1.75,"c":1.88,"v":148740},{"d":"2025-01-10","o":2.32,"h":2.87,"l":1.77,"c":2.26,"v":18515060},{"d":"2025-01-13","o":2.2,"h":2.3,"l":1.9,"c":1.99,"v":1934240},{"d":"2025-01-14","o":2,"h":2.34,"l":2,"c":2.21,"v":901240},{"d":"2025-01-15","o":2.1,"h":2.2,"l":1.93,"c":2.16,"v":605820},{"d":"2025-01-16","o":2.17,"h":2.19,"l":2.07,"c":2.18,"v":344540},{"d":"2025-01-17","o":2.12,"h":2.22,"l":2.01,"c":2.17,"v":457320},{"d":"2025-01-21","o":2.19,"h":2.25,"l":2,"c":2.08,"v":535280},{"d":"2025-01-22","o":2.05,"h":2.15,"l":1.92,"c":2.03,"v":450760},{"d":"2025-01-23","o":2.01,"h":2.02,"l":1.83,"c":1.9,"v":441380},{"d":"2025-01-24","o":1.9,"h":2,"l":1.81,"c":1.86,"v":389820},{"d":"2025-01-27","o":1.9,"h":1.93,"l":1.65,"c":1.73,"v":615040},{"d":"2025-01-28","o":1.66,"h":1.76,"l":1.62,"c":1.7,"v":182420},{"d":"2025-01-29","o":1.66,"h":1.75,"l":1.51,"c":1.65,"v":167840},{"d":"2025-01-30","o":1.73,"h":1.73,"l":1.59,"c":1.64,"v":150280},{"d":"2025-01-31","o":1.65,"h":1.65,"l":1.41,"c":1.58,"v":488740},{"d":"2025-02-03","o":1.42,"h":1.51,"l":1.35,"c":1.5,"v":323540},{"d":"2025-02-04","o":1.5,"h":1.57,"l":1.5,"c":1.52,"v":93480},{"d":"2025-02-05","o":1.58,"h":1.58,"l":1.37,"c":1.49,"v":103760},{"d":"2025-02-06","o":1.49,"h":1.61,"l":1.49,"c":1.5,"v":151700},{"d":"2025-02-07","o":1.5,"h":1.57,"l":1.38,"c":1.46,"v":283160},{"d":"2025-02-10","o":1.49,"h":1.55,"l":1.41,"c":1.49,"v":124080},{"d":"2025-02-11","o":1.5,"h":1.5,"l":1.35,"c":1.45,"v":250580},{"d":"2025-02-12","o":1.4,"h":1.48,"l":1.36,"c":1.47,"v":89240},{"d":"2025-02-13","o":1.5,"h":1.58,"l":1.45,"c":1.55,"v":169040},{"d":"2025-02-14","o":1.58,"h":1.8,"l":1.52,"c":1.76,"v":345820},{"d":"2025-02-18","o":1.73,"h":1.88,"l":1.66,"c":1.67,"v":256540},{"d":"2025-02-19","o":1.67,"h":1.85,"l":1.62,"c":1.74,"v":240220},{"d":"2025-02-20","o":1.7,"h":1.74,"l":1.6,"c":1.66,"v":63740},{"d":"2025-02-21","o":1.73,"h":1.74,"l":1.52,"c":1.55,"v":119160},{"d":"2025-02-24","o":1.53,"h":1.55,"l":1.4,"c":1.46,"v":138240},{"d":"2025-02-25","o":1.41,"h":1.45,"l":1.3,"c":1.35,"v":177020},{"d":"2025-02-26","o":1.37,"h":1.5,"l":1.32,"c":1.48,"v":101860},{"d":"2025-02-27","o":1.45,"h":1.45,"l":1.38,"c":1.44,"v":92740},{"d":"2025-02-28","o":1.39,"h":1.45,"l":1.33,"c":1.39,"v":131000},{"d":"2025-03-03","o":1.48,"h":1.6,"l":1.33,"c":1.36,"v":262940},{"d":"2025-03-04","o":1.3,"h":1.36,"l":1.12,"c":1.36,"v":144780},{"d":"2025-03-05","o":1.31,"h":1.34,"l":1.26,"c":1.31,"v":43500},{"d":"2025-03-06","o":1.3,"h":1.3,"l":1.18,"c":1.2,"v":72600},{"d":"2025-03-07","o":1.25,"h":1.25,"l":1.06,"c":1.17,"v":219080},{"d":"2025-03-10","o":1.11,"h":1.13,"l":0.95,"c":0.95,"v":236940},{"d":"2025-03-11","o":0.95,"h":1.12,"l":0.92,"c":1.06,"v":186340},{"d":"2025-03-12","o":1.03,"h":1.05,"l":0.95,"c":0.97,"v":89360},{"d":"2025-03-13","o":0.99,"h":1.02,"l":0.95,"c":0.97,"v":58300},{"d":"2025-03-14","o":0.98,"h":1.09,"l":0.98,"c":1.03,"v":155740},{"d":"2025-03-17","o":1.08,"h":1.12,"l":1.05,"c":1.08,"v":69760},{"d":"2025-03-18","o":1.08,"h":1.11,"l":0.96,"c":0.99,"v":159800},{"d":"2025-03-19","o":1,"h":1.1,"l":0.96,"c":0.96,"v":132260},{"d":"2025-03-20","o":0.95,"h":1.05,"l":0.95,"c":0.99,"v":60600},{"d":"2025-03-21","o":1,"h":1.05,"l":0.96,"c":0.97,"v":74180},{"d":"2025-03-24","o":1.02,"h":1.07,"l":0.96,"c":0.96,"v":60560},{"d":"2025-03-25","o":1,"h":1.08,"l":0.92,"c":0.92,"v":172100},{"d":"2025-03-26","o":0.92,"h":0.96,"l":0.79,"c":0.88,"v":124940},{"d":"2025-03-27","o":0.86,"h":0.95,"l":0.85,"c":0.93,"v":116440},{"d":"2025-03-28","o":0.94,"h":0.95,"l":0.81,"c":0.82,"v":95940},{"d":"2025-03-31","o":0.84,"h":0.9,"l":0.76,"c":0.85,"v":203760},{"d":"2025-04-01","o":0.85,"h":0.86,"l":0.77,"c":0.8,"v":116820},{"d":"2025-04-02","o":0.77,"h":0.9,"l":0.77,"c":0.88,"v":86600},{"d":"2025-04-03","o":0.86,"h":0.87,"l":0.76,"c":0.79,"v":116800},{"d":"2025-04-04","o":0.81,"h":0.85,"l":0.71,"c":0.74,"v":118040},{"d":"2025-04-07","o":0.65,"h":0.74,"l":0.65,"c":0.7,"v":229600},{"d":"2025-04-08","o":0.76,"h":0.76,"l":0.68,"c":0.68,"v":92660},{"d":"2025-04-09","o":0.67,"h":0.75,"l":0.63,"c":0.73,"v":188580},{"d":"2025-04-10","o":0.72,"h":0.79,"l":0.68,"c":0.75,"v":139580},{"d":"2025-04-11","o":0.8,"h":0.8,"l":0.73,"c":0.79,"v":83320},{"d":"2025-04-14","o":0.82,"h":0.82,"l":0.76,"c":0.8,"v":47220},{"d":"2025-04-15","o":0.79,"h":0.83,"l":0.75,"c":0.79,"v":49720},{"d":"2025-04-16","o":0.77,"h":0.79,"l":0.65,"c":0.71,"v":193500},{"d":"2025-04-17","o":0.71,"h":0.8,"l":0.7,"c":0.77,"v":87620},{"d":"2025-04-21","o":0.79,"h":0.8,"l":0.69,"c":0.71,"v":71180},{"d":"2025-04-22","o":0.75,"h":0.89,"l":0.74,"c":0.88,"v":421440},{"d":"2025-04-23","o":0.88,"h":1.04,"l":0.82,"c":1.02,"v":386020},{"d":"2025-04-24","o":1.03,"h":1.18,"l":0.99,"c":1.18,"v":443580},{"d":"2025-04-25","o":1.24,"h":1.52,"l":1.2,"c":1.48,"v":517980},{"d":"2025-04-28","o":1.55,"h":1.6,"l":1.35,"c":1.43,"v":347420},{"d":"2025-04-29","o":1.4,"h":1.42,"l":1.25,"c":1.35,"v":92260},{"d":"2025-04-30","o":1.35,"h":1.35,"l":1.18,"c":1.18,"v":91480},{"d":"2025-05-01","o":1.16,"h":1.38,"l":1.16,"c":1.33,"v":152400},{"d":"2025-05-02","o":1.38,"h":1.45,"l":1.34,"c":1.4,"v":179740},{"d":"2025-05-05","o":1.4,"h":1.9,"l":1.28,"c":1.65,"v":464260},{"d":"2025-05-06","o":1.67,"h":2,"l":1.48,"c":1.91,"v":545020},{"d":"2025-05-07","o":1.95,"h":2.17,"l":1.82,"c":1.9,"v":483420},{"d":"2025-05-08","o":1.92,"h":2.14,"l":1.65,"c":2.04,"v":522300},{"d":"2025-05-09","o":2.14,"h":2.65,"l":1.96,"c":2.6,"v":877640},{"d":"2025-05-12","o":11.05,"h":14.65,"l":6.8,"c":7.1,"v":54154160},{"d":"2025-05-13","o":8,"h":8.1,"l":6.25,"c":6.4,"v":11004380},{"d":"2025-05-14","o":5.05,"h":5.18,"l":3.75,"c":3.76,"v":6787560},{"d":"2025-05-15","o":3.9,"h":6.9,"l":3.45,"c":5.35,"v":30069560},{"d":"2025-05-16","o":5.28,"h":7.5,"l":5.1,"c":6.95,"v":9393660},{"d":"2025-05-19","o":6.93,"h":7.7,"l":6.15,"c":6.65,"v":5889640},{"d":"2025-05-20","o":6.75,"h":6.9,"l":6,"c":6.45,"v":2842300},{"d":"2025-05-21","o":6.75,"h":7.15,"l":5.8,"c":6.1,"v":4219100},{"d":"2025-05-22","o":6.2,"h":6.85,"l":5.65,"c":6.6,"v":2840340},{"d":"2025-05-23","o":5.95,"h":6.45,"l":5.95,"c":6.35,"v":1441620},{"d":"2025-05-27","o":6.65,"h":6.9,"l":5.75,"c":5.75,"v":1854480},{"d":"2025-05-28","o":5.5,"h":5.65,"l":5.15,"c":5.5,"v":1564800},{"d":"2025-05-29","o":5.7,"h":5.7,"l":4.81,"c":4.97,"v":1174100},{"d":"2025-05-30","o":4.75,"h":6,"l":4.65,"c":6,"v":1471220},{"d":"2025-06-02","o":5.65,"h":5.75,"l":5.3,"c":5.35,"v":576940},{"d":"2025-06-03","o":5.45,"h":5.75,"l":5.25,"c":5.6,"v":783660},{"d":"2025-06-04","o":5.5,"h":6.1,"l":5.3,"c":5.85,"v":1305200},{"d":"2025-06-05","o":5.65,"h":6.4,"l":5.15,"c":5.3,"v":1691640},{"d":"2025-06-06","o":5.5,"h":5.75,"l":5.45,"c":5.55,"v":543500},{"d":"2025-06-09","o":5.9,"h":6.2,"l":5.5,"c":5.85,"v":1040500},{"d":"2025-06-10","o":5.9,"h":6,"l":5.5,"c":5.7,"v":732780},{"d":"2025-06-11","o":5.5,"h":5.7,"l":5.3,"c":5.4,"v":1080100},{"d":"2025-06-12","o":5.25,"h":5.3,"l":5,"c":5.15,"v":1021240},{"d":"2025-06-13","o":5,"h":5.05,"l":4.56,"c":4.69,"v":963600},{"d":"2025-06-16","o":4.95,"h":5.2,"l":4.72,"c":5,"v":961540},{"d":"2025-06-17","o":4.95,"h":5,"l":4.55,"c":4.61,"v":646220},{"d":"2025-06-18","o":4.5,"h":4.57,"l":4.2,"c":4.26,"v":723300},{"d":"2025-06-20","o":4,"h":4.35,"l":4,"c":4.28,"v":776780},{"d":"2025-06-23","o":4.2,"h":4.2,"l":3.74,"c":4,"v":627680},{"d":"2025-06-24","o":4.14,"h":4.45,"l":4,"c":4.26,"v":508500},{"d":"2025-06-25","o":4.53,"h":4.53,"l":4.07,"c":4.11,"v":434240},{"d":"2025-06-26","o":4.04,"h":4.49,"l":4.04,"c":4.22,"v":389920},{"d":"2025-06-27","o":4.2,"h":4.32,"l":4.05,"c":4.07,"v":309320},{"d":"2025-06-30","o":4.11,"h":4.41,"l":4.11,"c":4.41,"v":777980},{"d":"2025-07-01","o":4.44,"h":4.74,"l":4.25,"c":4.51,"v":7118940},{"d":"2025-07-02","o":6.1,"h":6.8,"l":4.97,"c":5.85,"v":17816220},{"d":"2025-07-03","o":5.6,"h":6.65,"l":5.35,"c":6.55,"v":3639540},{"d":"2025-07-07","o":6.53,"h":7.05,"l":6.1,"c":6.55,"v":3286620},{"d":"2025-07-08","o":6.53,"h":7.6,"l":6.41,"c":6.9,"v":3083180},{"d":"2025-07-09","o":6.95,"h":6.95,"l":6.25,"c":6.55,"v":1844500},{"d":"2025-07-10","o":6.5,"h":7.45,"l":6.3,"c":7.35,"v":2183180},{"d":"2025-07-11","o":7.5,"h":7.65,"l":7.05,"c":7.1,"v":1670460},{"d":"2025-07-14","o":7.15,"h":7.6,"l":6.55,"c":6.75,"v":2092100},{"d":"2025-07-15","o":6.65,"h":6.75,"l":6.25,"c":6.4,"v":1023520},{"d":"2025-07-16","o":6.55,"h":6.95,"l":6.5,"c":6.8,"v":1443000},{"d":"2025-07-17","o":6.75,"h":6.85,"l":6.45,"c":6.65,"v":851960},{"d":"2025-07-18","o":6.6,"h":6.7,"l":6.1,"c":6.3,"v":1261020},{"d":"2025-07-21","o":6.4,"h":6.8,"l":6.05,"c":6.1,"v":1545500},{"d":"2025-07-22","o":6.2,"h":6.35,"l":5.7,"c":6.35,"v":806420},{"d":"2025-07-23","o":6.2,"h":6.4,"l":6.1,"c":6.2,"v":535000},{"d":"2025-07-24","o":6.15,"h":6.22,"l":5.95,"c":6,"v":434360},{"d":"2025-07-25","o":5.95,"h":6.3,"l":5.7,"c":6.05,"v":654960},{"d":"2025-07-28","o":6.05,"h":6.05,"l":5.4,"c":5.4,"v":767120},{"d":"2025-07-29","o":5.45,"h":5.59,"l":5.3,"c":5.35,"v":339120},{"d":"2025-07-30","o":5.35,"h":5.38,"l":5,"c":5,"v":526380},{"d":"2025-07-31","o":5.1,"h":5.6,"l":5,"c":5.4,"v":973780},{"d":"2025-08-01","o":5.3,"h":5.43,"l":5.05,"c":5.25,"v":534280},{"d":"2025-08-04","o":5.4,"h":6.05,"l":5.3,"c":6.05,"v":901400},{"d":"2025-08-05","o":6,"h":6.1,"l":5.7,"c":6.05,"v":691620},{"d":"2025-08-06","o":6.1,"h":6.15,"l":5.7,"c":5.95,"v":573260},{"d":"2025-08-07","o":5.97,"h":6,"l":5.5,"c":5.75,"v":1045780},{"d":"2025-08-08","o":5.95,"h":6.8,"l":5.75,"c":6.4,"v":1673840},{"d":"2025-08-11","o":6.4,"h":6.9,"l":6.3,"c":6.45,"v":1147400},{"d":"2025-08-12","o":6.6,"h":7.1,"l":6.35,"c":7,"v":1407420},{"d":"2025-08-13","o":7.05,"h":7.6,"l":6.7,"c":6.85,"v":1909280},{"d":"2025-08-14","o":6.75,"h":7.15,"l":6.65,"c":7.05,"v":869640},{"d":"2025-08-15","o":7.2,"h":7.2,"l":6.2,"c":6.35,"v":787740},{"d":"2025-08-18","o":6.25,"h":6.6,"l":6.05,"c":6.45,"v":787900},{"d":"2025-08-19","o":6.45,"h":6.45,"l":5.75,"c":5.8,"v":1284100},{"d":"2025-08-20","o":5.85,"h":5.88,"l":5.45,"c":5.75,"v":747520},{"d":"2025-08-21","o":5.7,"h":6.1,"l":5.47,"c":5.95,"v":636620},{"d":"2025-08-22","o":6.05,"h":6.5,"l":6,"c":6.4,"v":889100},{"d":"2025-08-25","o":6.47,"h":7.1,"l":6.26,"c":7,"v":1249300},{"d":"2025-08-26","o":6.95,"h":6.95,"l":6.15,"c":6.2,"v":1424760},{"d":"2025-08-27","o":6.3,"h":6.45,"l":6.05,"c":6.05,"v":768240},{"d":"2025-08-28","o":6.7,"h":9,"l":6.1,"c":8.6,"v":9830800},{"d":"2025-08-29","o":8.65,"h":8.65,"l":7.45,"c":7.7,"v":5243340},{"d":"2025-09-02","o":7.38,"h":8,"l":6.65,"c":6.9,"v":3843860},{"d":"2025-09-03","o":9.22,"h":14.52,"l":6.7,"c":8.04,"v":30592600},{"d":"2025-09-04","o":8.32,"h":8.34,"l":6.24,"c":6.41,"v":17556700},{"d":"2025-09-05","o":6.95,"h":7.5,"l":6.52,"c":7.4,"v":11995100},{"d":"2025-09-08","o":7.59,"h":8.48,"l":7.54,"c":8.34,"v":12801700},{"d":"2025-09-09","o":8.99,"h":9.54,"l":8.63,"c":9.31,"v":14938000},{"d":"2025-09-10","o":10,"h":10.24,"l":8.65,"c":8.87,"v":13026500},{"d":"2025-09-11","o":8.95,"h":8.95,"l":8,"c":8.28,"v":8667600},{"d":"2025-09-12","o":8.16,"h":8.25,"l":7.45,"c":7.89,"v":7207200},{"d":"2025-09-15","o":7.67,"h":7.71,"l":7.05,"c":7.07,"v":5422600},{"d":"2025-09-16","o":7.28,"h":7.94,"l":7.18,"c":7.73,"v":7078600},{"d":"2025-09-17","o":7.89,"h":8.05,"l":7.27,"c":7.7,"v":7082000},{"d":"2025-09-18","o":7.91,"h":8.01,"l":7.41,"c":7.48,"v":5643600},{"d":"2025-09-19","o":7.48,"h":7.5,"l":7.1,"c":7.11,"v":4479000},{"d":"2025-09-22","o":7,"h":7.36,"l":6.74,"c":7.24,"v":4565200},{"d":"2025-09-23","o":7.3,"h":7.33,"l":6.9,"c":6.94,"v":2635100},{"d":"2025-09-24","o":7.05,"h":7.34,"l":6.94,"c":6.99,"v":2690000},{"d":"2025-09-25","o":6.9,"h":6.93,"l":6.55,"c":6.69,"v":3139400},{"d":"2025-09-26","o":6.64,"h":6.7,"l":6.43,"c":6.58,"v":2450600},{"d":"2025-09-29","o":6.81,"h":6.84,"l":6.5,"c":6.62,"v":3235800},{"d":"2025-09-30","o":6.76,"h":6.88,"l":6.6,"c":6.74,"v":2764200},{"d":"2025-10-01","o":6.8,"h":7.39,"l":6.77,"c":7.2,"v":6133700},{"d":"2025-10-02","o":7.45,"h":7.5,"l":7.09,"c":7.23,"v":3684000},{"d":"2025-10-03","o":7.34,"h":7.34,"l":6.89,"c":6.98,"v":3134700},{"d":"2025-10-06","o":7.2,"h":7.39,"l":7.1,"c":7.15,"v":3563700},{"d":"2025-10-07","o":7.18,"h":7.33,"l":6.61,"c":6.8,"v":3391600},{"d":"2025-10-08","o":6.79,"h":6.86,"l":6.54,"c":6.83,"v":2534800},{"d":"2025-10-09","o":6.76,"h":6.79,"l":6.51,"c":6.55,"v":1983200},{"d":"2025-10-10","o":6.55,"h":6.59,"l":5.93,"c":5.95,"v":4057800},{"d":"2025-10-13","o":6.14,"h":6.25,"l":5.96,"c":6.03,"v":1587200},{"d":"2025-10-14","o":5.8,"h":6.12,"l":5.58,"c":5.76,"v":2404900},{"d":"2025-10-15","o":5.85,"h":5.97,"l":5.44,"c":5.59,"v":2071300},{"d":"2025-10-16","o":5.55,"h":5.63,"l":5,"c":5.03,"v":3011800},{"d":"2025-10-17","o":4.95,"h":5.1,"l":4.72,"c":4.74,"v":2481900},{"d":"2025-10-20","o":5.11,"h":5.12,"l":4.86,"c":5.09,"v":1958600},{"d":"2025-10-21","o":5,"h":5.06,"l":4.69,"c":4.87,"v":1936400},{"d":"2025-10-22","o":4.62,"h":4.7,"l":4.31,"c":4.49,"v":2326000},{"d":"2025-10-23","o":4.52,"h":5.05,"l":4.49,"c":5.05,"v":2246600},{"d":"2025-10-24","o":5.19,"h":5.68,"l":5.11,"c":5.62,"v":3898400},{"d":"2025-10-27","o":6,"h":6.48,"l":5.71,"c":5.96,"v":5844500},{"d":"2025-10-28","o":6.07,"h":6.14,"l":5.5,"c":5.68,"v":3090900},{"d":"2025-10-29","o":5.6,"h":5.64,"l":5.32,"c":5.48,"v":1836900},{"d":"2025-10-30","o":5.18,"h":5.49,"l":5.11,"c":5.15,"v":2018300},{"d":"2025-10-31","o":5.28,"h":5.44,"l":5,"c":5.09,"v":2330000},{"d":"2025-11-03","o":5.09,"h":5.12,"l":4.68,"c":4.92,"v":2401500},{"d":"2025-11-04","o":4.61,"h":5.02,"l":4.53,"c":4.64,"v":1821300},{"d":"2025-11-05","o":4.66,"h":4.89,"l":4.51,"c":4.79,"v":2086600},{"d":"2025-11-06","o":4.84,"h":4.91,"l":4.38,"c":4.54,"v":1698200},{"d":"2025-11-07","o":4.4,"h":4.65,"l":4.08,"c":4.64,"v":3027300},{"d":"2025-11-10","o":4.86,"h":5.08,"l":4.47,"c":4.89,"v":4208500},{"d":"2025-11-11","o":5.08,"h":5.26,"l":4.82,"c":4.91,"v":3517900},{"d":"2025-11-12","o":5.11,"h":5.2,"l":4.8,"c":4.93,"v":2635000},{"d":"2025-11-13","o":5.16,"h":5.16,"l":4.66,"c":4.74,"v":3652000},{"d":"2025-11-14","o":4.54,"h":5.19,"l":4.5,"c":4.86,"v":5203800},{"d":"2025-11-17","o":5,"h":5.28,"l":4.86,"c":5.05,"v":3596800},{"d":"2025-11-18","o":5,"h":5.36,"l":4.85,"c":5.07,"v":4351900},{"d":"2025-11-19","o":5.12,"h":5.2,"l":4.55,"c":4.73,"v":3166300},{"d":"2025-11-20","o":4.91,"h":4.99,"l":4.51,"c":4.58,"v":2927200},{"d":"2025-11-21","o":4.57,"h":4.59,"l":4.13,"c":4.43,"v":3342800},{"d":"2025-11-24","o":4.54,"h":4.56,"l":4.29,"c":4.39,"v":3550200},{"d":"2025-11-25","o":4.47,"h":4.49,"l":4.23,"c":4.3,"v":2913900},{"d":"2025-11-26","o":4.22,"h":4.28,"l":4.07,"c":4.2,"v":4701500},{"d":"2025-11-28","o":4.34,"h":4.44,"l":4.2,"c":4.24,"v":2271600},{"d":"2025-12-01","o":4.1,"h":4.14,"l":3.57,"c":3.58,"v":5645800},{"d":"2025-12-02","o":2.74,"h":2.74,"l":1.74,"c":2.19,"v":87961000},{"d":"2025-12-03","o":2.36,"h":2.53,"l":2.25,"c":2.39,"v":40593000},{"d":"2025-12-04","o":2.41,"h":2.54,"l":2.3,"c":2.42,"v":24999700},{"d":"2025-12-05","o":2.4,"h":2.4,"l":2.17,"c":2.23,"v":17529400},{"d":"2025-12-08","o":2.29,"h":2.3,"l":1.99,"c":2.02,"v":21539700},{"d":"2025-12-09","o":2.02,"h":2.13,"l":1.88,"c":2.05,"v":19349800},{"d":"2025-12-10","o":2.05,"h":2.07,"l":1.89,"c":1.94,"v":20806300},{"d":"2025-12-11","o":1.91,"h":1.91,"l":1.77,"c":1.83,"v":17720800},{"d":"2025-12-12","o":1.86,"h":1.99,"l":1.75,"c":1.78,"v":13608100},{"d":"2025-12-15","o":1.78,"h":1.79,"l":1.64,"c":1.65,"v":12962700},{"d":"2025-12-16","o":1.64,"h":1.69,"l":1.56,"c":1.65,"v":15143000},{"d":"2025-12-17","o":1.68,"h":1.75,"l":1.62,"c":1.65,"v":13262100},{"d":"2025-12-18","o":1.74,"h":1.76,"l":1.57,"c":1.59,"v":14097000},{"d":"2025-12-19","o":1.65,"h":1.78,"l":1.64,"c":1.78,"v":29911700},{"d":"2025-12-22","o":1.99,"h":2,"l":1.86,"c":1.95,"v":17427100},{"d":"2025-12-23","o":1.9,"h":1.92,"l":1.82,"c":1.86,"v":10888900},{"d":"2025-12-24","o":1.86,"h":1.9,"l":1.82,"c":1.88,"v":4718800},{"d":"2025-12-26","o":1.89,"h":1.92,"l":1.82,"c":1.89,"v":6385600},{"d":"2025-12-29","o":1.87,"h":1.95,"l":1.8,"c":1.81,"v":7416200},{"d":"2025-12-30","o":1.78,"h":1.79,"l":1.72,"c":1.72,"v":8730200},{"d":"2025-12-31","o":1.72,"h":1.74,"l":1.68,"c":1.7,"v":7286900},{"d":"2026-01-02","o":1.75,"h":1.84,"l":1.7,"c":1.78,"v":10512900},{"d":"2026-01-05","o":1.95,"h":2.1,"l":1.9,"c":2.02,"v":32190300},{"d":"2026-01-06","o":2.04,"h":2.05,"l":1.9,"c":1.97,"v":15376300},{"d":"2026-01-07","o":1.94,"h":1.97,"l":1.87,"c":1.91,"v":11140700},{"d":"2026-01-08","o":1.85,"h":1.95,"l":1.82,"c":1.91,"v":10016600},{"d":"2026-01-09","o":1.9,"h":1.93,"l":1.82,"c":1.83,"v":11501000},{"d":"2026-01-12","o":1.84,"h":1.87,"l":1.76,"c":1.82,"v":12831300},{"d":"2026-01-13","o":1.84,"h":1.91,"l":1.79,"c":1.87,"v":15556000},{"d":"2026-01-14","o":1.88,"h":1.91,"l":1.75,"c":1.76,"v":19208100},{"d":"2026-01-15","o":1.78,"h":1.78,"l":1.68,"c":1.68,"v":11559400},{"d":"2026-01-16","o":1.68,"h":1.69,"l":1.63,"c":1.64,"v":9216000},{"d":"2026-01-20","o":1.57,"h":1.6,"l":1.54,"c":1.56,"v":12558900},{"d":"2026-01-21","o":1.56,"h":1.61,"l":1.51,"c":1.57,"v":10668400},{"d":"2026-01-22","o":1.58,"h":1.59,"l":1.54,"c":1.56,"v":6574600},{"d":"2026-01-23","o":1.56,"h":1.57,"l":1.5,"c":1.53,"v":10493400},{"d":"2026-01-26","o":1.52,"h":1.57,"l":1.48,"c":1.51,"v":9200200},{"d":"2026-01-27","o":1.51,"h":1.61,"l":1.49,"c":1.59,"v":7956000},{"d":"2026-01-28","o":1.6,"h":1.6,"l":1.54,"c":1.56,"v":10561500},{"d":"2026-01-29","o":1.53,"h":1.55,"l":1.48,"c":1.54,"v":10811900},{"d":"2026-01-30","o":1.5,"h":1.53,"l":1.48,"c":1.51,"v":8512700},{"d":"2026-02-02","o":1.51,"h":1.51,"l":1.43,"c":1.43,"v":10446000},{"d":"2026-02-03","o":1.45,"h":1.47,"l":1.27,"c":1.35,"v":17675200},{"d":"2026-02-04","o":1.33,"h":1.35,"l":1.25,"c":1.28,"v":10740000},{"d":"2026-02-05","o":1.21,"h":1.27,"l":1.12,"c":1.14,"v":17493100},{"d":"2026-02-06","o":1.23,"h":1.33,"l":1.23,"c":1.31,"v":12487300},{"d":"2026-02-09","o":1.29,"h":1.29,"l":1.24,"c":1.26,"v":12262100},{"d":"2026-02-10","o":1.25,"h":1.26,"l":1.2,"c":1.2,"v":9732700},{"d":"2026-02-11","o":1.21,"h":1.23,"l":1.12,"c":1.15,"v":14097500},{"d":"2026-02-12","o":1.16,"h":1.17,"l":1.11,"c":1.15,"v":12965500},{"d":"2026-02-13","o":1.17,"h":1.19,"l":1.12,"c":1.13,"v":14812500},{"d":"2026-02-17","o":1.13,"h":1.15,"l":1.07,"c":1.09,"v":11408600},{"d":"2026-02-18","o":1.11,"h":1.12,"l":1.04,"c":1.04,"v":15353300},{"d":"2026-02-19","o":1.03,"h":1.04,"l":1.01,"c":1.02,"v":12686100},{"d":"2026-02-20","o":1.03,"h":1.06,"l":1,"c":1,"v":14170600},{"d":"2026-02-23","o":1,"h":1.02,"l":0.94,"c":0.98,"v":7274500},{"d":"2026-02-24","o":0.95,"h":1.03,"l":0.93,"c":1.02,"v":8144000},{"d":"2026-02-25","o":1.09,"h":1.12,"l":1.04,"c":1.05,"v":24289600},{"d":"2026-02-26","o":1.05,"h":1.09,"l":1,"c":1.08,"v":17071900},{"d":"2026-02-27","o":1.05,"h":1.07,"l":1.01,"c":1.02,"v":8738700},{"d":"2026-03-02","o":1,"h":1.05,"l":0.97,"c":1.02,"v":18529600},{"d":"2026-03-03","o":1,"h":1.05,"l":0.95,"c":1.03,"v":12288400},{"d":"2026-03-04","o":1.1,"h":1.17,"l":1.08,"c":1.15,"v":24042600},{"d":"2026-03-05","o":1.22,"h":1.24,"l":1.12,"c":1.17,"v":24962700},{"d":"2026-03-06","o":1.12,"h":1.16,"l":1.06,"c":1.09,"v":11914500},{"d":"2026-03-09","o":1.11,"h":1.11,"l":1.06,"c":1.1,"v":16626100},{"d":"2026-03-10","o":1.13,"h":1.2,"l":1.12,"c":1.16,"v":20825400},{"d":"2026-03-11","o":1.17,"h":1.18,"l":1.09,"c":1.13,"v":17999900},{"d":"2026-03-12","o":1.11,"h":1.12,"l":1.03,"c":1.05,"v":21952500},{"d":"2026-03-13","o":1.1,"h":1.1,"l":1.02,"c":1.04,"v":24229300},{"d":"2026-03-16","o":1.08,"h":1.09,"l":1.03,"c":1.04,"v":22165700},{"d":"2026-03-17","o":1.05,"h":1.09,"l":1.03,"c":1.06,"v":17462500},{"d":"2026-03-18","o":1.04,"h":1.06,"l":1.02,"c":1.03,"v":9214600},{"d":"2026-03-19","o":1.01,"h":1.03,"l":0.97,"c":1.02,"v":11267600},{"d":"2026-03-20","o":1.02,"h":1.02,"l":0.94,"c":0.95,"v":18846400},{"d":"2026-03-23","o":0.98,"h":1,"l":0.94,"c":0.96,"v":9445100},{"d":"2026-03-24","o":0.96,"h":1.01,"l":0.94,"c":0.95,"v":7399900},{"d":"2026-03-25","o":0.98,"h":1.02,"l":0.98,"c":0.98,"v":7211100},{"d":"2026-03-26","o":0.97,"h":1,"l":0.91,"c":0.91,"v":6422600},{"d":"2026-03-27","o":0.91,"h":0.92,"l":0.86,"c":0.86,"v":7724700},{"d":"2026-03-30","o":0.87,"h":0.91,"l":0.77,"c":0.79,"v":10270100},{"d":"2026-03-31","o":0.88,"h":0.94,"l":0.8,"c":0.92,"v":16390484},{"d":"2026-04-01","o":0.94,"h":0.99,"l":0.9,"c":0.92,"v":10635286},{"d":"2026-04-02","o":0.89,"h":0.92,"l":0.87,"c":0.91,"v":7496179},{"d":"2026-04-06","o":0.93,"h":0.94,"l":0.88,"c":0.88,"v":7406494},{"d":"2026-04-07","o":0.88,"h":0.88,"l":0.83,"c":0.87,"v":5659860},{"d":"2026-04-08","o":0.95,"h":1.01,"l":0.89,"c":0.96,"v":13050825},{"d":"2026-04-09","o":0.95,"h":1,"l":0.9,"c":0.94,"v":6555814},{"d":"2026-04-10","o":0.94,"h":1,"l":0.94,"c":0.95,"v":5554779},{"d":"2026-04-13","o":0.93,"h":0.99,"l":0.91,"c":0.99,"v":7145366},{"d":"2026-04-14","o":1.02,"h":1.08,"l":1.02,"c":1.03,"v":18850179},{"d":"2026-04-15","o":1.03,"h":1.11,"l":1.02,"c":1.1,"v":18438067},{"d":"2026-04-16","o":1.11,"h":1.14,"l":1.07,"c":1.13,"v":19485910},{"d":"2026-04-17","o":1.2,"h":1.44,"l":1.2,"c":1.3,"v":38592332},{"d":"2026-04-20","o":1.25,"h":1.32,"l":1.2,"c":1.26,"v":21635025},{"d":"2026-04-21","o":1.3,"h":1.32,"l":1.2,"c":1.24,"v":23406343},{"d":"2026-04-22","o":1.32,"h":1.43,"l":1.3,"c":1.34,"v":32241774},{"d":"2026-04-23","o":1.31,"h":1.35,"l":1.24,"c":1.26,"v":27838475},{"d":"2026-04-24","o":1.28,"h":1.31,"l":1.21,"c":1.24,"v":15888380},{"d":"2026-04-27","o":1.22,"h":1.24,"l":1.17,"c":1.21,"v":20508477},{"d":"2026-04-28","o":1.17,"h":1.19,"l":1.13,"c":1.17,"v":14110938},{"d":"2026-04-29","o":1.17,"h":1.19,"l":1.11,"c":1.14,"v":15260595},{"d":"2026-04-30","o":1.13,"h":1.17,"l":1.11,"c":1.15,"v":10995323},{"d":"2026-05-01","o":1.18,"h":1.22,"l":1.16,"c":1.21,"v":12794777},{"d":"2026-05-04","o":1.21,"h":1.22,"l":1.14,"c":1.17,"v":14936891},{"d":"2026-05-05","o":1.2,"h":1.25,"l":1.17,"c":1.23,"v":13152806},{"d":"2026-05-06","o":1.23,"h":1.26,"l":1.2,"c":1.25,"v":14787803},{"d":"2026-05-07","o":1.22,"h":1.22,"l":1.12,"c":1.16,"v":14982703},{"d":"2026-05-08","o":1.16,"h":1.21,"l":1.13,"c":1.19,"v":8977126},{"d":"2026-05-11","o":1.18,"h":1.23,"l":1.12,"c":1.19,"v":15826514},{"d":"2026-05-12","o":1.17,"h":1.17,"l":1.1,"c":1.14,"v":14082225},{"d":"2026-05-13","o":1.13,"h":1.16,"l":1.11,"c":1.12,"v":9925159},{"d":"2026-05-14","o":1.12,"h":1.23,"l":1.09,"c":1.17,"v":17298964},{"d":"2026-05-15","o":1.14,"h":1.14,"l":1.1,"c":1.11,"v":12073976},{"d":"2026-05-18","o":1.08,"h":1.09,"l":1,"c":1.03,"v":17411193},{"d":"2026-05-19","o":1.01,"h":1.05,"l":1,"c":1.02,"v":12183619}]