[{"d":"2018-01-26","o":2085.44,"h":2296,"l":1815.52,"c":1890.56,"v":21223},{"d":"2018-01-29","o":1927.52,"h":1927.52,"l":1772.96,"c":1817.76,"v":2584},{"d":"2018-01-30","o":1823.36,"h":1852.59,"l":1711.36,"c":1762.88,"v":1362},{"d":"2018-01-31","o":1759.52,"h":1854.72,"l":1744.96,"c":1816.64,"v":1612},{"d":"2018-02-01","o":1816.64,"h":1948.91,"l":1794.58,"c":1876,"v":738},{"d":"2018-02-02","o":1859.2,"h":1932,"l":1797.6,"c":1908.48,"v":1315},{"d":"2018-02-05","o":1898.4,"h":1931.89,"l":1767.36,"c":1897.28,"v":1787},{"d":"2018-02-06","o":1872.64,"h":1904,"l":1736,"c":1800.96,"v":943},{"d":"2018-02-07","o":1794.24,"h":1877.01,"l":1792,"c":1816.64,"v":410},{"d":"2018-02-08","o":1846.88,"h":1890.56,"l":1699.6,"c":1848,"v":514},{"d":"2018-02-09","o":1842.4,"h":1904,"l":1740.59,"c":1904,"v":255},{"d":"2018-02-12","o":1904,"h":2056.32,"l":1881.6,"c":2027.2,"v":1790},{"d":"2018-02-13","o":2035.04,"h":2112.32,"l":1943.76,"c":2044,"v":719},{"d":"2018-02-14","o":2016,"h":2072,"l":1956.42,"c":2026.08,"v":157},{"d":"2018-02-15","o":2010.4,"h":2044,"l":1846.88,"c":2040.64,"v":271},{"d":"2018-02-16","o":2042.88,"h":2101.12,"l":1994.72,"c":2101.12,"v":889},{"d":"2018-02-20","o":2124.64,"h":2240,"l":2116.8,"c":2184,"v":1783},{"d":"2018-02-21","o":2163.84,"h":2233.28,"l":2153.65,"c":2205.28,"v":703},{"d":"2018-02-22","o":2213.12,"h":2322.88,"l":2167.2,"c":2200.8,"v":701},{"d":"2018-02-23","o":2226.56,"h":2349.76,"l":2217.6,"c":2335.2,"v":995},{"d":"2018-02-26","o":2352,"h":2362.86,"l":2261.28,"c":2307.2,"v":473},{"d":"2018-02-27","o":2301.6,"h":2311.68,"l":2161.6,"c":2212,"v":1329},{"d":"2018-02-28","o":2198.56,"h":2228.8,"l":2158.24,"c":2184,"v":667},{"d":"2018-03-01","o":2172.8,"h":2189.6,"l":2057.44,"c":2057.44,"v":514},{"d":"2018-03-02","o":2039.52,"h":2114.56,"l":1983.3,"c":1985.76,"v":993},{"d":"2018-03-05","o":1998.08,"h":2115.68,"l":1948.8,"c":1974.56,"v":425},{"d":"2018-03-06","o":1983.52,"h":2072,"l":1848.11,"c":1926.4,"v":1458},{"d":"2018-03-07","o":1911.84,"h":1971.2,"l":1880.59,"c":1905.12,"v":946},{"d":"2018-03-08","o":1904,"h":1984.64,"l":1800.62,"c":1812.16,"v":820},{"d":"2018-03-09","o":1825.6,"h":1930.88,"l":1742.72,"c":1780.8,"v":923},{"d":"2018-03-12","o":1780.8,"h":1849.12,"l":1737.12,"c":1780.8,"v":1573},{"d":"2018-03-13","o":1780.8,"h":1849.12,"l":1705.76,"c":1730.4,"v":1121},{"d":"2018-03-14","o":1836.8,"h":1836.8,"l":1630.72,"c":1688.96,"v":2213},{"d":"2018-03-15","o":1699.04,"h":1785.28,"l":1650.88,"c":1671.04,"v":1137},{"d":"2018-03-16","o":1659.84,"h":1719.2,"l":1580.88,"c":1674.4,"v":6904},{"d":"2018-03-19","o":1667.68,"h":1828.96,"l":1590.4,"c":1687.84,"v":1467},{"d":"2018-03-20","o":1692.32,"h":1768.7,"l":1644.16,"c":1666.56,"v":1334},{"d":"2018-03-21","o":1665.44,"h":1718.08,"l":1624,"c":1646.4,"v":1083},{"d":"2018-03-22","o":1631.84,"h":1680,"l":1460.48,"c":1476.16,"v":1884},{"d":"2018-03-23","o":1480.64,"h":1548.96,"l":1312.75,"c":1319.36,"v":1202},{"d":"2018-03-26","o":1342.88,"h":1375.81,"l":1205.12,"c":1226.4,"v":897},{"d":"2018-03-27","o":1228.64,"h":1310.4,"l":1183.28,"c":1258.88,"v":895},{"d":"2018-03-28","o":1256.64,"h":1256.64,"l":1137.92,"c":1182.72,"v":793},{"d":"2018-03-29","o":1187.2,"h":1236.48,"l":1047.2,"c":1072.96,"v":929},{"d":"2018-04-02","o":1069.6,"h":1118.88,"l":958.38,"c":959.84,"v":864},{"d":"2018-04-03","o":967.68,"h":1041.6,"l":945.28,"c":991.2,"v":1898},{"d":"2018-04-04","o":962.08,"h":996.8,"l":943.04,"c":984.48,"v":496},{"d":"2018-04-05","o":991.2,"h":1162.56,"l":991.2,"c":1071.84,"v":2497},{"d":"2018-04-06","o":1062.88,"h":1083.04,"l":924.67,"c":950.88,"v":1973},{"d":"2018-04-09","o":963.2,"h":1054.93,"l":875.84,"c":899.36,"v":1282},{"d":"2018-04-10","o":909.44,"h":1055.04,"l":845.15,"c":1050.56,"v":1260},{"d":"2018-04-11","o":1048.32,"h":1118.88,"l":981.12,"c":1064,"v":1157},{"d":"2018-04-12","o":1076.32,"h":1149.12,"l":1015.84,"c":1028.16,"v":1026},{"d":"2018-04-13","o":1034.88,"h":1062.88,"l":985.6,"c":1004.64,"v":1217},{"d":"2018-04-16","o":1011.36,"h":1024.8,"l":959.84,"c":960.96,"v":1062},{"d":"2018-04-17","o":972.16,"h":1007.89,"l":918.4,"c":941.92,"v":1106},{"d":"2018-04-18","o":946.4,"h":1030.4,"l":942.48,"c":1018.08,"v":913},{"d":"2018-04-19","o":1019.2,"h":1069.6,"l":966.56,"c":984.48,"v":1050},{"d":"2018-04-20","o":984.48,"h":1011.36,"l":952,"c":982.24,"v":621},{"d":"2018-04-23","o":988.96,"h":1005.76,"l":929.6,"c":999.04,"v":976},{"d":"2018-04-24","o":1003.52,"h":1013.6,"l":935.2,"c":955.36,"v":568},{"d":"2018-04-25","o":952,"h":1013.6,"l":918.4,"c":959.84,"v":379},{"d":"2018-04-26","o":965.44,"h":1030.4,"l":950.88,"c":966.56,"v":2244},{"d":"2018-04-27","o":973.28,"h":1019.2,"l":953.12,"c":995.68,"v":884},{"d":"2018-04-30","o":1002.4,"h":1018.08,"l":986.72,"c":1008,"v":784},{"d":"2018-05-01","o":1012.48,"h":1120,"l":1005.76,"c":1081.92,"v":1203},{"d":"2018-05-02","o":1081.92,"h":1191.68,"l":1080.24,"c":1140.16,"v":1300},{"d":"2018-05-03","o":1136.8,"h":1186.08,"l":1076.32,"c":1092,"v":1356},{"d":"2018-05-04","o":1085.28,"h":1088.64,"l":1033.76,"c":1074.08,"v":620},{"d":"2018-05-07","o":1075.2,"h":1147.44,"l":1048.32,"c":1088.64,"v":925},{"d":"2018-05-08","o":1089.76,"h":1115.52,"l":1058.4,"c":1080.8,"v":263},{"d":"2018-05-09","o":1105.44,"h":1232,"l":1084.16,"c":1215.2,"v":2927},{"d":"2018-05-10","o":1232,"h":1379.84,"l":1215.2,"c":1257.76,"v":2052},{"d":"2018-05-11","o":1254.4,"h":1352.96,"l":1228.75,"c":1339.52,"v":1240},{"d":"2018-05-14","o":1338.4,"h":1433.04,"l":1253.28,"c":1273.44,"v":1756},{"d":"2018-05-15","o":1274.56,"h":1319.36,"l":1220.8,"c":1276.8,"v":679},{"d":"2018-05-16","o":1284.64,"h":1285.76,"l":1133.44,"c":1135.12,"v":2045},{"d":"2018-05-17","o":1104.32,"h":1150.24,"l":994.56,"c":1028.16,"v":2921},{"d":"2018-05-18","o":1018.08,"h":1065.12,"l":999.6,"c":1034.88,"v":693},{"d":"2018-05-21","o":1047.2,"h":1047.2,"l":936.32,"c":984.48,"v":1328},{"d":"2018-05-22","o":982.24,"h":997.92,"l":968.8,"c":980,"v":808},{"d":"2018-05-23","o":985.6,"h":1034.88,"l":985.6,"c":1022.56,"v":878},{"d":"2018-05-24","o":1019.2,"h":1084.61,"l":988.96,"c":1011.36,"v":1045},{"d":"2018-05-25","o":1024.8,"h":1039.36,"l":1000.16,"c":1023.68,"v":653},{"d":"2018-05-29","o":1023.68,"h":1087.52,"l":1023.68,"c":1075.2,"v":674},{"d":"2018-05-30","o":1093.12,"h":1131.2,"l":1080.8,"c":1096.48,"v":737},{"d":"2018-05-31","o":1097.6,"h":1121.12,"l":1062.88,"c":1096.48,"v":837},{"d":"2018-06-01","o":1103.2,"h":1128.96,"l":1081.92,"c":1109.92,"v":720},{"d":"2018-06-04","o":1105.44,"h":1118.88,"l":1087.52,"c":1097.6,"v":672},{"d":"2018-06-05","o":1095.36,"h":1120,"l":1069.6,"c":1109.92,"v":1034},{"d":"2018-06-06","o":1108.8,"h":1127.28,"l":1078.56,"c":1104.32,"v":591},{"d":"2018-06-07","o":1096.48,"h":1117.2,"l":1073.52,"c":1083.04,"v":977},{"d":"2018-06-08","o":1078.56,"h":1121.12,"l":1060.64,"c":1097.6,"v":1128},{"d":"2018-06-11","o":1105.44,"h":1142.4,"l":1097.6,"c":1135.68,"v":1376},{"d":"2018-06-12","o":1142.4,"h":1174.88,"l":1125.6,"c":1142.4,"v":1395},{"d":"2018-06-13","o":1149.12,"h":1194.93,"l":1127.84,"c":1180.48,"v":1152},{"d":"2018-06-14","o":1197.28,"h":1258.88,"l":1158.08,"c":1216.32,"v":1367},{"d":"2018-06-15","o":1230.88,"h":1400.56,"l":1159.2,"c":1340.64,"v":2604},{"d":"2018-06-18","o":1330.56,"h":1330.56,"l":1224.16,"c":1257.76,"v":1053},{"d":"2018-06-19","o":1245.44,"h":1304.8,"l":1210.72,"c":1228.64,"v":1163},{"d":"2018-06-20","o":1228.64,"h":1291.36,"l":1214.08,"c":1216.32,"v":1071},{"d":"2018-06-21","o":1217.44,"h":1291.92,"l":1148,"c":1179.36,"v":1149},{"d":"2018-06-22","o":1184.96,"h":1193.92,"l":1060.64,"c":1105.44,"v":2750},{"d":"2018-06-25","o":1106.56,"h":1120,"l":1064,"c":1077.44,"v":1248},{"d":"2018-06-26","o":1072.96,"h":1103.2,"l":1030.4,"c":1044.96,"v":749},{"d":"2018-06-27","o":1040.48,"h":1131.2,"l":952,"c":960.96,"v":1292},{"d":"2018-06-28","o":959.84,"h":1030.4,"l":959.84,"c":1008,"v":902},{"d":"2018-06-29","o":1013.6,"h":1108.8,"l":1013.6,"c":1024.8,"v":1483},{"d":"2018-07-02","o":1036,"h":1089.76,"l":994.56,"c":1011.36,"v":983},{"d":"2018-07-03","o":1013.6,"h":1032.64,"l":1001.28,"c":1009.12,"v":413},{"d":"2018-07-05","o":1016.96,"h":1043.84,"l":985.6,"c":996.8,"v":1654},{"d":"2018-07-06","o":999.04,"h":1008.22,"l":986.72,"c":1000.16,"v":1284},{"d":"2018-07-09","o":1008,"h":1023.01,"l":939.79,"c":960.96,"v":1590},{"d":"2018-07-10","o":962.08,"h":962.08,"l":918.4,"c":938.56,"v":2251},{"d":"2018-07-11","o":938.56,"h":1177.12,"l":918.4,"c":1041.6,"v":11638},{"d":"2018-07-12","o":1050.56,"h":1051.12,"l":970.03,"c":1022.56,"v":2743},{"d":"2018-07-13","o":1023.68,"h":1035.22,"l":983.36,"c":1024.8,"v":1034},{"d":"2018-07-16","o":1019.2,"h":1029.28,"l":969.92,"c":1002.4,"v":1635},{"d":"2018-07-17","o":1006.88,"h":1006.88,"l":952,"c":971.04,"v":1279},{"d":"2018-07-18","o":971.04,"h":980,"l":945.28,"c":968.8,"v":648},{"d":"2018-07-19","o":969.92,"h":1001.28,"l":950.88,"c":976.64,"v":640},{"d":"2018-07-20","o":971.04,"h":1003.52,"l":970.03,"c":976.64,"v":2456},{"d":"2018-07-23","o":981.12,"h":1013.6,"l":978.88,"c":1009.12,"v":1617},{"d":"2018-07-24","o":1021.44,"h":1028.16,"l":1002.4,"c":1009.12,"v":560},{"d":"2018-07-25","o":2224.32,"h":2306.64,"l":1434.72,"c":1508.64,"v":63897},{"d":"2018-07-26","o":1520.96,"h":1529.14,"l":1320.48,"c":1444.8,"v":13254},{"d":"2018-07-27","o":1421.28,"h":1671.04,"l":1400,"c":1631.84,"v":5092},{"d":"2018-07-30","o":1638.56,"h":1758.4,"l":1468.77,"c":1681.12,"v":9389},{"d":"2018-07-31","o":1686.72,"h":1767.36,"l":1588.16,"c":1723.68,"v":5842},{"d":"2018-08-01","o":1512,"h":1579.2,"l":1456.56,"c":1482.88,"v":8507},{"d":"2018-08-02","o":1457.12,"h":1554.56,"l":1444.24,"c":1529.92,"v":3380},{"d":"2018-08-03","o":1520.96,"h":1556.8,"l":1361.92,"c":1378.72,"v":2492},{"d":"2018-08-06","o":1398.88,"h":1430.24,"l":1321.6,"c":1328.32,"v":1096},{"d":"2018-08-07","o":1324.96,"h":1372,"l":1268.96,"c":1318.24,"v":1034},{"d":"2018-08-08","o":1319.36,"h":1372,"l":1300.32,"c":1337.28,"v":932},{"d":"2018-08-09","o":1326.08,"h":1351.5,"l":1266.72,"c":1268.96,"v":1238},{"d":"2018-08-10","o":1264.48,"h":1339.52,"l":1260,"c":1267.84,"v":1483},{"d":"2018-08-13","o":1277.92,"h":1302.22,"l":1255.52,"c":1273.44,"v":906},{"d":"2018-08-14","o":1276.8,"h":1282.4,"l":1164.8,"c":1167.04,"v":1904},{"d":"2018-08-15","o":1159.2,"h":1184.51,"l":1114.4,"c":1126.72,"v":2894},{"d":"2018-08-16","o":1131.2,"h":1172.64,"l":1125.6,"c":1156.96,"v":721},{"d":"2018-08-17","o":1150.24,"h":1266.72,"l":1131.2,"c":1188.32,"v":1489},{"d":"2018-08-20","o":1197.28,"h":1259.89,"l":1134.56,"c":1146.88,"v":751},{"d":"2018-08-21","o":1143.52,"h":1230.88,"l":1128.96,"c":1198.4,"v":1096},{"d":"2018-08-22","o":1202.88,"h":1221.92,"l":1133.44,"c":1198.4,"v":1328},{"d":"2018-08-23","o":1189.44,"h":1198.4,"l":1124.48,"c":1142.4,"v":1468},{"d":"2018-08-24","o":1134.56,"h":1178.24,"l":1097.6,"c":1120,"v":2010},{"d":"2018-08-27","o":1130.08,"h":1193.92,"l":1130.08,"c":1189.44,"v":465},{"d":"2018-08-28","o":1192.8,"h":1218.34,"l":1156.96,"c":1199.52,"v":534},{"d":"2018-08-29","o":1197.28,"h":1228.64,"l":1165.92,"c":1219.68,"v":1757},{"d":"2018-08-30","o":1223.04,"h":1324.96,"l":1214.75,"c":1292.48,"v":1684},{"d":"2018-08-31","o":1301.44,"h":1343.89,"l":1284.64,"c":1324.96,"v":551},{"d":"2018-09-04","o":1339.52,"h":1500.8,"l":1337.28,"c":1495.2,"v":1613},{"d":"2018-09-05","o":1484,"h":1499.68,"l":1288,"c":1363.04,"v":1363},{"d":"2018-09-06","o":1359.68,"h":1359.68,"l":1288,"c":1289.12,"v":595},{"d":"2018-09-07","o":1271.2,"h":1337.84,"l":1236.48,"c":1318.24,"v":489},{"d":"2018-09-10","o":1321.6,"h":1390.37,"l":1321.6,"c":1375.36,"v":561},{"d":"2018-09-11","o":1355.2,"h":1389.36,"l":1338.51,"c":1368.64,"v":962},{"d":"2018-09-12","o":1361.92,"h":1456,"l":1361.92,"c":1432.48,"v":811},{"d":"2018-09-13","o":1444.8,"h":1517.6,"l":1395.52,"c":1444.8,"v":2990},{"d":"2018-09-14","o":1452.64,"h":1545.6,"l":1430.24,"c":1529.92,"v":933},{"d":"2018-09-17","o":1518.72,"h":1612.8,"l":1464.96,"c":1561.28,"v":1041},{"d":"2018-09-18","o":1568,"h":1663.2,"l":1542.24,"c":1589.28,"v":1923},{"d":"2018-09-19","o":1597.12,"h":1677.76,"l":1509.76,"c":1574.72,"v":1322},{"d":"2018-09-20","o":1610.56,"h":1736,"l":1610.56,"c":1693.44,"v":1986},{"d":"2018-09-21","o":1684.48,"h":1700.16,"l":1601.6,"c":1684.48,"v":3511},{"d":"2018-09-24","o":1687.84,"h":1764,"l":1639.34,"c":1749.44,"v":1140},{"d":"2018-09-25","o":1749.44,"h":1836.8,"l":1731.52,"c":1759.52,"v":1151},{"d":"2018-09-26","o":1758.4,"h":1865.92,"l":1758.4,"c":1769.6,"v":1437},{"d":"2018-09-27","o":1785.28,"h":1842.4,"l":1673.28,"c":1704.64,"v":1158},{"d":"2018-09-28","o":1704.64,"h":1766.24,"l":1682.24,"c":1695.68,"v":1113},{"d":"2018-10-01","o":1716.96,"h":1731.52,"l":1530.82,"c":1562.4,"v":970},{"d":"2018-10-02","o":1550.08,"h":1550.08,"l":1439.2,"c":1495.2,"v":1317},{"d":"2018-10-03","o":1506.4,"h":1564.64,"l":1478.4,"c":1520.96,"v":565},{"d":"2018-10-04","o":1534.4,"h":1654.24,"l":1470,"c":1620.64,"v":720},{"d":"2018-10-05","o":1618.4,"h":1644.61,"l":1484,"c":1513.12,"v":674},{"d":"2018-10-08","o":1495.2,"h":1495.2,"l":1394.4,"c":1432.48,"v":1144},{"d":"2018-10-09","o":1421.28,"h":1439.2,"l":1352.96,"c":1394.4,"v":1686},{"d":"2018-10-10","o":1393.28,"h":1435.28,"l":1262.24,"c":1279.04,"v":1466},{"d":"2018-10-11","o":1275.68,"h":1303.46,"l":1198.4,"c":1243.2,"v":1754},{"d":"2018-10-12","o":1263.36,"h":1311.52,"l":1253.28,"c":1271.2,"v":701},{"d":"2018-10-15","o":1267.84,"h":1318.24,"l":1246.56,"c":1263.36,"v":1082},{"d":"2018-10-16","o":1288,"h":1457.68,"l":1286.88,"c":1395.52,"v":1324},{"d":"2018-10-17","o":1394.4,"h":1437.52,"l":1296.96,"c":1419.04,"v":626},{"d":"2018-10-18","o":1421.28,"h":1466.75,"l":1299.2,"c":1355.2,"v":1061},{"d":"2018-10-19","o":1344,"h":1400.45,"l":1318.24,"c":1333.92,"v":428},{"d":"2018-10-22","o":1337.28,"h":1351.28,"l":1188.32,"c":1235.36,"v":1110},{"d":"2018-10-23","o":1235.36,"h":1305.92,"l":1235.36,"c":1288,"v":545},{"d":"2018-10-24","o":1282.4,"h":1282.4,"l":1235.36,"c":1254.4,"v":914},{"d":"2018-10-25","o":1264.48,"h":1374.24,"l":1256.64,"c":1288,"v":827},{"d":"2018-10-26","o":1242.08,"h":1335.04,"l":1236.48,"c":1308.16,"v":578},{"d":"2018-10-29","o":1319.36,"h":1339.52,"l":1183.84,"c":1220.8,"v":869},{"d":"2018-10-30","o":1214.08,"h":1294.72,"l":1177.12,"c":1251.04,"v":383},{"d":"2018-10-31","o":1261.12,"h":1273.89,"l":1215.2,"c":1238.72,"v":252},{"d":"2018-11-01","o":1245.44,"h":1388.24,"l":1245.44,"c":1313.76,"v":765},{"d":"2018-11-02","o":1310.4,"h":1310.4,"l":1243.42,"c":1277.92,"v":578},{"d":"2018-11-05","o":1283.52,"h":1351.84,"l":1271.2,"c":1323.84,"v":392},{"d":"2018-11-06","o":1313.76,"h":1348.48,"l":1294.72,"c":1342.88,"v":1551},{"d":"2018-11-07","o":1346.24,"h":1352.96,"l":1288,"c":1333.92,"v":413},{"d":"2018-11-08","o":1319.36,"h":1424.42,"l":1305.92,"c":1364.16,"v":721},{"d":"2018-11-09","o":1350.72,"h":1351.84,"l":1221.92,"c":1272.32,"v":458},{"d":"2018-11-12","o":1249.92,"h":1366.4,"l":1206.24,"c":1265.6,"v":485},{"d":"2018-11-13","o":1294.72,"h":1443.68,"l":1209.6,"c":1236.48,"v":795},{"d":"2018-11-14","o":1232,"h":1366.74,"l":1232,"c":1313.76,"v":407},{"d":"2018-11-15","o":1311.52,"h":1477.28,"l":1277.92,"c":1423.52,"v":643},{"d":"2018-11-16","o":1407.84,"h":1488.48,"l":1389.92,"c":1472.8,"v":751},{"d":"2018-11-19","o":1444.8,"h":1519.84,"l":1379.84,"c":1404.48,"v":360},{"d":"2018-11-20","o":1375.36,"h":1456,"l":1294.72,"c":1367.52,"v":517},{"d":"2018-11-21","o":1380.96,"h":1497.44,"l":1323.84,"c":1408.96,"v":696},{"d":"2018-11-23","o":1394.4,"h":1508.64,"l":1361.92,"c":1452.64,"v":269},{"d":"2018-11-26","o":1460.48,"h":1534.4,"l":1294.72,"c":1508.64,"v":479},{"d":"2018-11-27","o":1463.84,"h":1525.44,"l":1422.4,"c":1497.44,"v":241},{"d":"2018-11-28","o":1500.8,"h":1573.6,"l":1429.12,"c":1503.04,"v":668},{"d":"2018-11-29","o":1476.16,"h":1526.56,"l":1407.28,"c":1470.56,"v":538},{"d":"2018-11-30","o":1463.84,"h":1500.8,"l":1422.4,"c":1462.72,"v":454},{"d":"2018-12-03","o":1490.72,"h":1490.72,"l":1428,"c":1460.48,"v":417},{"d":"2018-12-04","o":1459.36,"h":1459.36,"l":1312.64,"c":1324.96,"v":471},{"d":"2018-12-06","o":1283.52,"h":1442.56,"l":1277.92,"c":1410.08,"v":383},{"d":"2018-12-07","o":1408.96,"h":1480.64,"l":1321.6,"c":1350.72,"v":199},{"d":"2018-12-10","o":1328.32,"h":1473.92,"l":1324.29,"c":1411.2,"v":429},{"d":"2018-12-11","o":1423.52,"h":1466.64,"l":1364.05,"c":1414.56,"v":500},{"d":"2018-12-12","o":1422.4,"h":1506.4,"l":1379.28,"c":1471.68,"v":905},{"d":"2018-12-13","o":1489.6,"h":1519.84,"l":1415.23,"c":1500.8,"v":979},{"d":"2018-12-14","o":1500.8,"h":1512,"l":1345.12,"c":1379.84,"v":916},{"d":"2018-12-17","o":1386.56,"h":1412.32,"l":1192.8,"c":1215.2,"v":942},{"d":"2018-12-18","o":1217.44,"h":1223.04,"l":1113.28,"c":1126.72,"v":1144},{"d":"2018-12-19","o":1130.08,"h":1255.52,"l":1025.92,"c":1077.44,"v":1796},{"d":"2018-12-20","o":1075.2,"h":1111.04,"l":986.72,"c":1008,"v":2407},{"d":"2018-12-21","o":1003.52,"h":1008,"l":860.16,"c":899.36,"v":5336},{"d":"2018-12-24","o":881.44,"h":953.12,"l":852.32,"c":900.48,"v":458},{"d":"2018-12-26","o":906.08,"h":906.08,"l":816.48,"c":892.64,"v":2040},{"d":"2018-12-27","o":864.64,"h":965.44,"l":843.36,"c":958.72,"v":1245},{"d":"2018-12-28","o":950.88,"h":1003.52,"l":936.32,"c":985.6,"v":601},{"d":"2018-12-31","o":1022.56,"h":1022.56,"l":903.17,"c":965.44,"v":806},{"d":"2019-01-02","o":936.32,"h":1010.24,"l":901.6,"c":996.8,"v":592},{"d":"2019-01-03","o":995.68,"h":995.68,"l":906.08,"c":928.48,"v":361},{"d":"2019-01-04","o":947.52,"h":994.56,"l":929.6,"c":983.36,"v":328},{"d":"2019-01-07","o":994.56,"h":1029.28,"l":953.12,"c":997.92,"v":403},{"d":"2019-01-08","o":1011.36,"h":1011.36,"l":890.4,"c":949.76,"v":386},{"d":"2019-01-09","o":960.96,"h":1008,"l":944.16,"c":968.8,"v":245},{"d":"2019-01-10","o":962.08,"h":994.56,"l":899.36,"c":927.36,"v":593},{"d":"2019-01-11","o":928.48,"h":945.28,"l":897.12,"c":910.56,"v":331},{"d":"2019-01-14","o":900.48,"h":949.76,"l":882.56,"c":898.24,"v":774},{"d":"2019-01-15","o":901.6,"h":939.68,"l":885.92,"c":904.96,"v":1404},{"d":"2019-01-16","o":916.16,"h":921.65,"l":896,"c":906.08,"v":176},{"d":"2019-01-17","o":900.48,"h":929.49,"l":896,"c":901.6,"v":308},{"d":"2019-01-18","o":906.08,"h":988.96,"l":898.24,"c":966.56,"v":480},{"d":"2019-01-22","o":966.56,"h":976.64,"l":918.96,"c":930.72,"v":429},{"d":"2019-01-23","o":943.04,"h":980,"l":907.2,"c":924,"v":755},{"d":"2019-01-24","o":947.52,"h":949.76,"l":850.08,"c":880.32,"v":525},{"d":"2019-01-25","o":875.84,"h":940.8,"l":868,"c":927.36,"v":888},{"d":"2019-01-28","o":927.36,"h":955.36,"l":894.32,"c":950.88,"v":314},{"d":"2019-01-29","o":910.56,"h":974.4,"l":898.24,"c":915.04,"v":326},{"d":"2019-01-30","o":918.4,"h":1008,"l":901.6,"c":997.92,"v":759},{"d":"2019-01-31","o":1006.88,"h":1048.32,"l":969.92,"c":994.56,"v":1424},{"d":"2019-02-01","o":1011.36,"h":1031.07,"l":955.36,"c":965.44,"v":479},{"d":"2019-02-04","o":957.6,"h":967.68,"l":896,"c":897.12,"v":854},{"d":"2019-02-05","o":908.32,"h":941.92,"l":818.72,"c":872.48,"v":947},{"d":"2019-02-06","o":879.2,"h":884.8,"l":856.8,"c":869.12,"v":460},{"d":"2019-02-07","o":868,"h":949.2,"l":868,"c":936.32,"v":389},{"d":"2019-02-08","o":943.04,"h":992.43,"l":937.44,"c":948.64,"v":318},{"d":"2019-02-11","o":958.72,"h":978.88,"l":889.28,"c":904.96,"v":479},{"d":"2019-02-12","o":917.28,"h":991.09,"l":885.92,"c":902.72,"v":507},{"d":"2019-02-13","o":907.2,"h":939.68,"l":903.84,"c":939.68,"v":188},{"d":"2019-02-14","o":934.08,"h":941.92,"l":868,"c":893.76,"v":438},{"d":"2019-02-15","o":899.36,"h":938.56,"l":882.56,"c":898.24,"v":232},{"d":"2019-02-19","o":901.6,"h":940.8,"l":901.6,"c":931.84,"v":157},{"d":"2019-02-20","o":944.16,"h":944.16,"l":887.04,"c":899.36,"v":450},{"d":"2019-02-21","o":902.72,"h":940.8,"l":865.76,"c":899.36,"v":871},{"d":"2019-02-22","o":896,"h":920.64,"l":873.6,"c":902.72,"v":763},{"d":"2019-02-25","o":916.16,"h":963.2,"l":892.64,"c":897.12,"v":506},{"d":"2019-02-26","o":893.76,"h":935.2,"l":893.76,"c":926.24,"v":169},{"d":"2019-02-27","o":929.6,"h":967.68,"l":913.92,"c":955.36,"v":196},{"d":"2019-02-28","o":953.12,"h":978.88,"l":932.96,"c":958.72,"v":282},{"d":"2019-03-01","o":967.68,"h":987.84,"l":954.24,"c":982.24,"v":429},{"d":"2019-03-04","o":992.32,"h":1001.95,"l":956.48,"c":982.24,"v":317},{"d":"2019-03-05","o":990.08,"h":996.24,"l":960.96,"c":960.96,"v":226},{"d":"2019-03-06","o":934.08,"h":952,"l":884.8,"c":912.8,"v":479},{"d":"2019-03-07","o":917.28,"h":927.36,"l":884.8,"c":894.88,"v":132},{"d":"2019-03-08","o":924,"h":958.72,"l":891.52,"c":920.64,"v":688},{"d":"2019-03-11","o":930.72,"h":1004.64,"l":896,"c":991.2,"v":346},{"d":"2019-03-12","o":996.8,"h":999.04,"l":912.8,"c":924,"v":412},{"d":"2019-03-13","o":936.32,"h":969.92,"l":929.6,"c":964.32,"v":148},{"d":"2019-03-14","o":950.88,"h":986.72,"l":950.88,"c":971.04,"v":139},{"d":"2019-03-15","o":977.76,"h":1018.08,"l":941.58,"c":981.12,"v":521},{"d":"2019-03-18","o":1037.12,"h":1120,"l":924,"c":1013.6,"v":1102},{"d":"2019-03-19","o":929.6,"h":929.6,"l":750.4,"c":781.76,"v":5376},{"d":"2019-03-20","o":823.2,"h":842.24,"l":695.52,"c":708.96,"v":16563},{"d":"2019-03-21","o":710.08,"h":739.2,"l":708.96,"c":721.28,"v":3621},{"d":"2019-03-22","o":733.6,"h":767.2,"l":715.68,"c":724.64,"v":2726},{"d":"2019-03-25","o":716.8,"h":756.34,"l":712.66,"c":726.88,"v":2691},{"d":"2019-03-26","o":758.24,"h":777.28,"l":728,"c":767.2,"v":1983},{"d":"2019-03-27","o":805.28,"h":805.28,"l":759.36,"c":786.24,"v":4513},{"d":"2019-03-28","o":789.6,"h":795.2,"l":752.64,"c":786.24,"v":2042},{"d":"2019-03-29","o":787.36,"h":801.36,"l":747.04,"c":763.84,"v":4644},{"d":"2019-04-01","o":734.72,"h":782.88,"l":728.56,"c":778.4,"v":2858},{"d":"2019-04-02","o":778.4,"h":781.76,"l":756,"c":778.4,"v":1471},{"d":"2019-04-03","o":782.88,"h":782.88,"l":752.64,"c":777.28,"v":1079},{"d":"2019-04-04","o":773.92,"h":777.95,"l":756,"c":775.04,"v":1278},{"d":"2019-04-05","o":777.28,"h":780.64,"l":769.44,"c":779.52,"v":1141},{"d":"2019-04-08","o":781.76,"h":782.88,"l":772.8,"c":779.52,"v":1506},{"d":"2019-04-09","o":779.52,"h":781.76,"l":760.48,"c":780.64,"v":3716},{"d":"2019-04-10","o":781.76,"h":842.24,"l":761.6,"c":836.64,"v":2146},{"d":"2019-04-11","o":845.6,"h":852.88,"l":781.76,"c":817.6,"v":1548},{"d":"2019-04-12","o":823.2,"h":884.8,"l":800.8,"c":874.72,"v":919},{"d":"2019-04-15","o":881.44,"h":881.44,"l":792.96,"c":803.04,"v":1222},{"d":"2019-04-16","o":818.72,"h":828.8,"l":784,"c":813.12,"v":1096},{"d":"2019-04-17","o":820.96,"h":824.32,"l":779.97,"c":786.24,"v":1737},{"d":"2019-04-18","o":788.48,"h":790.72,"l":739.2,"c":752.64,"v":1243},{"d":"2019-04-22","o":757.12,"h":759.36,"l":708.96,"c":728,"v":1586},{"d":"2019-04-23","o":728,"h":800.8,"l":728,"c":788.48,"v":1162},{"d":"2019-04-24","o":788.48,"h":864.64,"l":788.48,"c":860.16,"v":2115},{"d":"2019-04-25","o":846.72,"h":852.21,"l":832.16,"c":844.48,"v":1278},{"d":"2019-04-26","o":846.72,"h":871.36,"l":818.72,"c":870.24,"v":1347},{"d":"2019-04-29","o":868,"h":953.68,"l":851.2,"c":930.72,"v":1951},{"d":"2019-04-30","o":936.32,"h":939.46,"l":864.64,"c":901.6,"v":1180},{"d":"2019-05-01","o":902.72,"h":922.88,"l":868,"c":900.48,"v":585},{"d":"2019-05-02","o":896,"h":904.96,"l":864.53,"c":904.96,"v":487},{"d":"2019-05-03","o":909.44,"h":935.2,"l":899.36,"c":913.92,"v":682},{"d":"2019-05-06","o":879.2,"h":928.48,"l":879.2,"c":911.68,"v":1111},{"d":"2019-05-07","o":898.24,"h":915.04,"l":868,"c":896,"v":771},{"d":"2019-05-08","o":894.88,"h":949.76,"l":892.64,"c":894.88,"v":778},{"d":"2019-05-09","o":884.8,"h":996.8,"l":870.35,"c":975.52,"v":1121},{"d":"2019-05-10","o":977.76,"h":994.56,"l":907.2,"c":984.48,"v":1334},{"d":"2019-05-13","o":963.2,"h":968.8,"l":884.35,"c":904.96,"v":855},{"d":"2019-05-14","o":889.28,"h":932.96,"l":889.28,"c":910.56,"v":638},{"d":"2019-05-15","o":900.48,"h":932.96,"l":860.16,"c":888.16,"v":1184},{"d":"2019-05-16","o":884.8,"h":920.64,"l":862.4,"c":904.96,"v":639},{"d":"2019-05-17","o":893.76,"h":912.8,"l":862.4,"c":882.56,"v":388},{"d":"2019-05-20","o":882.56,"h":947.52,"l":862.4,"c":909.44,"v":1485},{"d":"2019-05-21","o":908.32,"h":929.6,"l":878.08,"c":904.96,"v":613},{"d":"2019-05-22","o":899.36,"h":925.12,"l":808.64,"c":851.2,"v":996},{"d":"2019-05-23","o":838.88,"h":838.88,"l":809.76,"c":833.28,"v":360},{"d":"2019-05-24","o":836.64,"h":885.92,"l":834.4,"c":855.68,"v":301},{"d":"2019-05-28","o":859.04,"h":908.32,"l":822.08,"c":840,"v":548},{"d":"2019-05-29","o":832.16,"h":893.76,"l":832.16,"c":879.2,"v":519},{"d":"2019-05-30","o":884.8,"h":894.88,"l":817.6,"c":847.84,"v":1023},{"d":"2019-05-31","o":831.04,"h":833.28,"l":776.16,"c":807.52,"v":833},{"d":"2019-06-03","o":799.68,"h":807.52,"l":767.2,"c":780.64,"v":783},{"d":"2019-06-04","o":798.56,"h":812,"l":770.56,"c":791.84,"v":583},{"d":"2019-06-05","o":833.28,"h":840,"l":787.92,"c":832.16,"v":783},{"d":"2019-06-06","o":835.52,"h":927.36,"l":834.4,"c":896,"v":668},{"d":"2019-06-07","o":910.56,"h":1006.88,"l":903.84,"c":984.48,"v":2509},{"d":"2019-06-10","o":985.6,"h":1042.72,"l":945.28,"c":987.84,"v":2745},{"d":"2019-06-11","o":1004.64,"h":1038.8,"l":917.28,"c":934.08,"v":932},{"d":"2019-06-12","o":937.44,"h":1003.52,"l":929.6,"c":996.8,"v":627},{"d":"2019-06-13","o":1015.84,"h":1030.4,"l":971.04,"c":1013.6,"v":769},{"d":"2019-06-14","o":975.52,"h":1028.16,"l":975.52,"c":1002.4,"v":597},{"d":"2019-06-17","o":1009.12,"h":1083.71,"l":1009.12,"c":1058.4,"v":1333},{"d":"2019-06-18","o":1068.48,"h":1108.8,"l":996.8,"c":1041.6,"v":1380},{"d":"2019-06-19","o":1056.16,"h":1159.2,"l":1056.16,"c":1143.52,"v":1994},{"d":"2019-06-20","o":1174.88,"h":1232,"l":1139.04,"c":1178.24,"v":1404},{"d":"2019-06-21","o":1177.12,"h":1186.08,"l":1108.8,"c":1159.2,"v":2733},{"d":"2019-06-24","o":1153.6,"h":1196.5,"l":1117.76,"c":1131.2,"v":1030},{"d":"2019-06-25","o":1132.32,"h":1168.16,"l":1109.92,"c":1117.76,"v":1085},{"d":"2019-06-26","o":1122.24,"h":1170.18,"l":1092,"c":1109.92,"v":948},{"d":"2019-06-27","o":1120,"h":1180.48,"l":1106.56,"c":1148,"v":1300},{"d":"2019-06-28","o":1164.8,"h":1181.04,"l":1130.08,"c":1142.4,"v":8114},{"d":"2019-07-01","o":1170.4,"h":1200.64,"l":1137.92,"c":1152.48,"v":944},{"d":"2019-07-02","o":1172.64,"h":1172.64,"l":1123.36,"c":1151.36,"v":573},{"d":"2019-07-03","o":1154.72,"h":1166.93,"l":1139.04,"c":1151.36,"v":341},{"d":"2019-07-05","o":1152.48,"h":1168.16,"l":1136.8,"c":1150.24,"v":843},{"d":"2019-07-08","o":1160.32,"h":1169.28,"l":1118.88,"c":1136.8,"v":1111},{"d":"2019-07-09","o":1130.08,"h":1141.28,"l":1070.72,"c":1090.88,"v":1062},{"d":"2019-07-10","o":1104.32,"h":1118.88,"l":1069.82,"c":1092,"v":1222},{"d":"2019-07-11","o":1099.84,"h":1123.36,"l":1049.44,"c":1075.2,"v":1396},{"d":"2019-07-12","o":1084.16,"h":1140.16,"l":1066.24,"c":1103.2,"v":1173},{"d":"2019-07-15","o":1121.12,"h":1181.6,"l":1107.68,"c":1163.68,"v":1864},{"d":"2019-07-16","o":1173.76,"h":1181.6,"l":1122.24,"c":1149.12,"v":1339},{"d":"2019-07-17","o":1140.16,"h":1210.05,"l":1132.32,"c":1163.68,"v":2709},{"d":"2019-07-18","o":1172.64,"h":1220.8,"l":1151.36,"c":1161.44,"v":1723},{"d":"2019-07-19","o":1162.56,"h":1207.25,"l":1090.88,"c":1121.12,"v":1631},{"d":"2019-07-22","o":1141.28,"h":1266.72,"l":1141.28,"c":1256.64,"v":2303},{"d":"2019-07-23","o":1300.32,"h":1339.52,"l":1176,"c":1282.4,"v":3613},{"d":"2019-07-24","o":1283.52,"h":1285.76,"l":1178.24,"c":1206.24,"v":2997},{"d":"2019-07-25","o":1217.44,"h":1217.44,"l":1105.44,"c":1107.68,"v":3096},{"d":"2019-07-26","o":1112.16,"h":1160.32,"l":1036,"c":1064,"v":1878},{"d":"2019-07-29","o":1070.72,"h":1190.9,"l":1070.72,"c":1179.36,"v":2318},{"d":"2019-07-30","o":1181.6,"h":1238.16,"l":1181.6,"c":1230.88,"v":2489},{"d":"2019-07-31","o":1242.08,"h":1272.32,"l":1209.6,"c":1218.56,"v":2121},{"d":"2019-08-01","o":1232,"h":1246.34,"l":1146.88,"c":1193.92,"v":1379},{"d":"2019-08-02","o":1192.8,"h":1227.52,"l":1128.96,"c":1155.84,"v":1569},{"d":"2019-08-05","o":1160.32,"h":1173.76,"l":1057.73,"c":1096.48,"v":2215},{"d":"2019-08-06","o":1104.32,"h":1104.32,"l":1033.76,"c":1095.36,"v":978},{"d":"2019-08-07","o":1080.8,"h":1146.88,"l":1066.24,"c":1109.92,"v":821},{"d":"2019-08-08","o":1116.64,"h":1141.28,"l":1081.92,"c":1107.68,"v":630},{"d":"2019-08-09","o":1109.92,"h":1114.4,"l":1064,"c":1072.96,"v":1179},{"d":"2019-08-12","o":1069.6,"h":1084.5,"l":1034.88,"c":1038.24,"v":1021},{"d":"2019-08-13","o":1037.12,"h":1109.92,"l":1033.76,"c":1092,"v":762},{"d":"2019-08-14","o":1069.6,"h":1149.01,"l":1043.84,"c":1046.08,"v":1640},{"d":"2019-08-15","o":1062.88,"h":1148,"l":1050.56,"c":1103.2,"v":1004},{"d":"2019-08-16","o":1112.16,"h":1152.48,"l":1081.92,"c":1121.12,"v":1475},{"d":"2019-08-19","o":1136.8,"h":1151.36,"l":1120,"c":1131.2,"v":1085},{"d":"2019-08-20","o":1125.6,"h":1149.12,"l":1108.35,"c":1131.2,"v":741},{"d":"2019-08-21","o":1142.4,"h":1230.88,"l":1140.16,"c":1209.6,"v":1278},{"d":"2019-08-22","o":1221.92,"h":1232,"l":1142.4,"c":1189.44,"v":1158},{"d":"2019-08-23","o":1189.44,"h":1192.8,"l":1103.2,"c":1120,"v":757},{"d":"2019-08-26","o":1128.96,"h":1128.96,"l":1086.4,"c":1109.92,"v":637},{"d":"2019-08-27","o":1108.8,"h":1125.04,"l":1064,"c":1075.2,"v":545},{"d":"2019-08-28","o":1068.48,"h":1121.12,"l":1060.53,"c":1083.04,"v":733},{"d":"2019-08-29","o":1107.68,"h":1138.14,"l":1075.2,"c":1086.4,"v":692},{"d":"2019-08-30","o":1089.76,"h":1089.76,"l":1044.4,"c":1077.44,"v":897},{"d":"2019-09-03","o":1055.04,"h":1075.2,"l":1036,"c":1048.32,"v":688},{"d":"2019-09-04","o":1059.52,"h":1088.64,"l":1036,"c":1084.16,"v":2396},{"d":"2019-09-05","o":1097.6,"h":1123.92,"l":1086.4,"c":1116.64,"v":1221},{"d":"2019-09-06","o":1120,"h":1124.48,"l":1088.64,"c":1098.72,"v":620},{"d":"2019-09-09","o":1120,"h":1125.6,"l":1092.34,"c":1107.68,"v":1186},{"d":"2019-09-10","o":1103.2,"h":1121.12,"l":1098.72,"c":1112.16,"v":1103},{"d":"2019-09-11","o":1117.76,"h":1131.2,"l":1093.12,"c":1116.64,"v":1848},{"d":"2019-09-12","o":1115.52,"h":1153.6,"l":1099.84,"c":1135.68,"v":976},{"d":"2019-09-13","o":1142.4,"h":1173.2,"l":1132.32,"c":1149.12,"v":1146},{"d":"2019-09-16","o":1135.68,"h":1176,"l":1125.6,"c":1169.28,"v":2087},{"d":"2019-09-17","o":1168.16,"h":1174.88,"l":1118.88,"c":1128.96,"v":597},{"d":"2019-09-18","o":1124.48,"h":1125.15,"l":1076.32,"c":1084.16,"v":631},{"d":"2019-09-19","o":1088.64,"h":1111.04,"l":1071.84,"c":1094.24,"v":542},{"d":"2019-09-20","o":1089.76,"h":1111.04,"l":1069.6,"c":1084.16,"v":925},{"d":"2019-09-23","o":1077.44,"h":1084.94,"l":1036,"c":1052.8,"v":1041},{"d":"2019-09-24","o":1052.8,"h":1059.52,"l":1008,"c":1013.6,"v":1284},{"d":"2019-09-25","o":1014.72,"h":1040.48,"l":1008,"c":1030.4,"v":568},{"d":"2019-09-26","o":1031.52,"h":1056.16,"l":1008,"c":1012.48,"v":663},{"d":"2019-09-27","o":1019.2,"h":1047.2,"l":957.6,"c":974.4,"v":844},{"d":"2019-09-30","o":974.4,"h":1006.88,"l":964.32,"c":990.08,"v":918},{"d":"2019-10-01","o":1012.48,"h":1028.16,"l":936.32,"c":938.56,"v":754},{"d":"2019-10-02","o":936.32,"h":946.4,"l":875.84,"c":916.16,"v":1254},{"d":"2019-10-03","o":920.64,"h":945.28,"l":897.12,"c":939.68,"v":408},{"d":"2019-10-04","o":949.76,"h":994.56,"l":901.6,"c":919.52,"v":887},{"d":"2019-10-07","o":920.64,"h":945.28,"l":907.2,"c":917.28,"v":1017},{"d":"2019-10-08","o":904.96,"h":913.92,"l":853.44,"c":866.88,"v":1315},{"d":"2019-10-09","o":873.6,"h":887.04,"l":778.4,"c":796.32,"v":1107},{"d":"2019-10-10","o":796.32,"h":825.44,"l":796.32,"c":819.84,"v":566},{"d":"2019-10-11","o":831.04,"h":887.04,"l":809.76,"c":815.36,"v":946},{"d":"2019-10-14","o":817.6,"h":860.16,"l":781.76,"c":784,"v":1204},{"d":"2019-10-15","o":788.48,"h":834.4,"l":754.88,"c":773.92,"v":1915},{"d":"2019-10-16","o":776.16,"h":788.48,"l":756,"c":775.04,"v":980},{"d":"2019-10-17","o":778.4,"h":805.28,"l":761.6,"c":767.2,"v":1902},{"d":"2019-10-18","o":763.84,"h":815.36,"l":752.64,"c":782.88,"v":882},{"d":"2019-10-21","o":798.56,"h":822.42,"l":776.16,"c":791.84,"v":1527},{"d":"2019-10-22","o":791.84,"h":807.52,"l":717.92,"c":752.64,"v":2041},{"d":"2019-10-23","o":753.76,"h":799.68,"l":740.32,"c":788.48,"v":2011},{"d":"2019-10-24","o":807.52,"h":812,"l":738.08,"c":763.84,"v":2636},{"d":"2019-10-25","o":757.12,"h":797.44,"l":742.56,"c":764.96,"v":2671},{"d":"2019-10-28","o":778.4,"h":795.2,"l":747.04,"c":780.64,"v":2004},{"d":"2019-10-29","o":784,"h":815.36,"l":770.56,"c":787.36,"v":3177},{"d":"2019-10-30","o":787.36,"h":835.63,"l":784,"c":799.68,"v":2641},{"d":"2019-10-31","o":803.04,"h":827.68,"l":792.96,"c":812,"v":2158},{"d":"2019-11-01","o":818.72,"h":889.28,"l":818.72,"c":879.2,"v":1218},{"d":"2019-11-04","o":901.6,"h":943.04,"l":871.92,"c":912.8,"v":2647},{"d":"2019-11-05","o":916.16,"h":929.82,"l":824.43,"c":847.84,"v":2086},{"d":"2019-11-06","o":846.72,"h":878.08,"l":840,"c":864.64,"v":1478},{"d":"2019-11-07","o":881.44,"h":939.68,"l":878.08,"c":918.4,"v":1670},{"d":"2019-11-08","o":929.6,"h":994.56,"l":918.4,"c":974.4,"v":2122},{"d":"2019-11-11","o":999.04,"h":1002.4,"l":940.8,"c":994.56,"v":2478},{"d":"2019-11-12","o":1006.88,"h":1089.76,"l":994.56,"c":1038.24,"v":5782},{"d":"2019-11-13","o":1048.32,"h":1106.56,"l":910.56,"c":941.92,"v":4657},{"d":"2019-11-14","o":929.6,"h":933.86,"l":872.59,"c":890.4,"v":2096},{"d":"2019-11-15","o":181.44,"h":215.04,"l":105.28,"c":122.08,"v":233081},{"d":"2019-11-18","o":128.8,"h":140,"l":122.08,"c":127.68,"v":54489},{"d":"2019-11-19","o":123.2,"h":125.44,"l":115.36,"c":124.32,"v":26492},{"d":"2019-11-20","o":120.96,"h":124.32,"l":114.24,"c":119.84,"v":15802},{"d":"2019-11-21","o":120.96,"h":125.44,"l":116.48,"c":120.96,"v":13529},{"d":"2019-11-22","o":122.08,"h":137.76,"l":118.72,"c":135.52,"v":37685},{"d":"2019-11-25","o":136.64,"h":153.44,"l":134.4,"c":143.36,"v":33017},{"d":"2019-11-26","o":144.48,"h":145.6,"l":132.16,"c":137.76,"v":14579},{"d":"2019-11-27","o":138.88,"h":141.12,"l":124.32,"c":135.52,"v":12070},{"d":"2019-11-29","o":133.28,"h":137.76,"l":131.04,"c":134.4,"v":5421},{"d":"2019-12-02","o":133.28,"h":142.24,"l":129.92,"c":140,"v":9399},{"d":"2019-12-03","o":134.4,"h":140,"l":132.16,"c":133.28,"v":7828},{"d":"2019-12-04","o":133.28,"h":137.76,"l":127.68,"c":132.16,"v":9586},{"d":"2019-12-05","o":131.04,"h":136.64,"l":127.68,"c":135.52,"v":13044},{"d":"2019-12-06","o":136.64,"h":146.5,"l":134.4,"c":142.24,"v":13274},{"d":"2019-12-09","o":143.36,"h":145.6,"l":138.88,"c":144.48,"v":7504},{"d":"2019-12-10","o":143.36,"h":146.72,"l":138.88,"c":138.88,"v":10804},{"d":"2019-12-11","o":138.88,"h":141.12,"l":136.64,"c":140,"v":4635},{"d":"2019-12-12","o":140,"h":142.24,"l":136.64,"c":138.88,"v":8726},{"d":"2019-12-13","o":138.88,"h":141.12,"l":135.52,"c":137.76,"v":6965},{"d":"2019-12-16","o":137.76,"h":141.57,"l":129.92,"c":130.48,"v":10963},{"d":"2019-12-17","o":131.04,"h":131.04,"l":124.32,"c":127.68,"v":13204},{"d":"2019-12-18","o":126.56,"h":134.4,"l":126.56,"c":132.16,"v":120567},{"d":"2019-12-19","o":132.16,"h":138.88,"l":128.8,"c":138.88,"v":10972},{"d":"2019-12-20","o":138.88,"h":145.6,"l":132.16,"c":145.6,"v":17193},{"d":"2019-12-23","o":146.72,"h":165.76,"l":142.24,"c":154.56,"v":31173},{"d":"2019-12-24","o":159.04,"h":159.04,"l":150.08,"c":156.8,"v":12488},{"d":"2019-12-26","o":161.28,"h":161.28,"l":145.6,"c":148.96,"v":12609},{"d":"2019-12-27","o":148.96,"h":152.32,"l":146.72,"c":147.84,"v":6471},{"d":"2019-12-30","o":146.72,"h":151.2,"l":142.24,"c":150.08,"v":11398},{"d":"2019-12-31","o":170.24,"h":170.8,"l":153.44,"c":166.88,"v":43821},{"d":"2020-01-02","o":166.88,"h":168,"l":157.92,"c":157.92,"v":18167},{"d":"2020-01-03","o":160.16,"h":164.64,"l":157.92,"c":163.52,"v":13768},{"d":"2020-01-06","o":163.52,"h":164.64,"l":159.04,"c":163.52,"v":10177},{"d":"2020-01-07","o":163.52,"h":163.52,"l":159.04,"c":162.4,"v":8840},{"d":"2020-01-08","o":161.28,"h":162.4,"l":153.44,"c":157.92,"v":8518},{"d":"2020-01-09","o":157.92,"h":166.88,"l":153.44,"c":165.76,"v":11510},{"d":"2020-01-10","o":165.76,"h":197.12,"l":161.28,"c":190.4,"v":48393},{"d":"2020-01-13","o":188.16,"h":189.28,"l":170.24,"c":175.84,"v":26085},{"d":"2020-01-14","o":175.84,"h":176.96,"l":156.8,"c":166.88,"v":16174},{"d":"2020-01-15","o":165.76,"h":179.2,"l":165.76,"c":170.24,"v":9088},{"d":"2020-01-16","o":171.36,"h":173.6,"l":166.88,"c":168,"v":9206},{"d":"2020-01-17","o":171.36,"h":172.48,"l":163.52,"c":163.52,"v":27796},{"d":"2020-01-21","o":166.88,"h":176.96,"l":164.64,"c":166.88,"v":21054},{"d":"2020-01-22","o":170.24,"h":174.83,"l":162.4,"c":165.76,"v":22795},{"d":"2020-01-23","o":168,"h":168.78,"l":162.4,"c":163.52,"v":15627},{"d":"2020-01-24","o":166.88,"h":166.88,"l":155.68,"c":157.92,"v":25007},{"d":"2020-01-27","o":156.8,"h":163.52,"l":148.96,"c":153.44,"v":24990},{"d":"2020-01-28","o":157.92,"h":160.16,"l":152.32,"c":157.92,"v":11336},{"d":"2020-01-29","o":155.68,"h":157.92,"l":147.84,"c":147.84,"v":12064},{"d":"2020-01-30","o":148.96,"h":150.08,"l":141.12,"c":143.36,"v":13396},{"d":"2020-01-31","o":145.6,"h":156.8,"l":144.48,"c":154.56,"v":11963},{"d":"2020-02-03","o":152.32,"h":160.16,"l":151.2,"c":156.8,"v":7685},{"d":"2020-02-04","o":156.8,"h":159.04,"l":147.84,"c":151.2,"v":8122},{"d":"2020-02-05","o":150.08,"h":156.8,"l":150.08,"c":153.44,"v":4548},{"d":"2020-02-06","o":155.68,"h":166.88,"l":155.68,"c":156.24,"v":21018},{"d":"2020-02-07","o":157.92,"h":160.16,"l":153.44,"c":156.8,"v":8029},{"d":"2020-02-10","o":156.8,"h":158.59,"l":153.44,"c":154.56,"v":4391},{"d":"2020-02-11","o":154.56,"h":157.92,"l":153.44,"c":155.68,"v":3640},{"d":"2020-02-12","o":156.8,"h":162.4,"l":155.68,"c":156.8,"v":4511},{"d":"2020-02-13","o":156.8,"h":159.04,"l":153.44,"c":154.56,"v":4809},{"d":"2020-02-14","o":153.44,"h":154.56,"l":148.96,"c":151.2,"v":6703},{"d":"2020-02-18","o":151.2,"h":151.2,"l":147.84,"c":148.96,"v":4545},{"d":"2020-02-19","o":155.68,"h":171.36,"l":152.32,"c":164.64,"v":35347},{"d":"2020-02-20","o":164.64,"h":166.88,"l":157.92,"c":163.52,"v":9030},{"d":"2020-02-21","o":162.4,"h":173.6,"l":161.28,"c":170.24,"v":14584},{"d":"2020-02-24","o":163.52,"h":181.44,"l":160.16,"c":169.12,"v":12038},{"d":"2020-02-25","o":170.24,"h":177.52,"l":160.16,"c":164.64,"v":9079},{"d":"2020-02-26","o":163.52,"h":168.9,"l":159.04,"c":162.4,"v":7344},{"d":"2020-02-27","o":160.16,"h":161.28,"l":146.72,"c":152.32,"v":16259},{"d":"2020-02-28","o":151.2,"h":157.92,"l":148.96,"c":155.68,"v":9133},{"d":"2020-03-02","o":155.68,"h":165.76,"l":151.2,"c":159.04,"v":5064},{"d":"2020-03-03","o":161.28,"h":164.64,"l":157.92,"c":160.16,"v":3748},{"d":"2020-03-04","o":161.28,"h":164.64,"l":158.48,"c":161.28,"v":4655},{"d":"2020-03-05","o":157.92,"h":164.64,"l":153.44,"c":154.56,"v":6596},{"d":"2020-03-06","o":153.44,"h":156.8,"l":147.84,"c":151.2,"v":11558},{"d":"2020-03-09","o":146.72,"h":146.72,"l":132.16,"c":141.12,"v":17302},{"d":"2020-03-10","o":144.48,"h":146.72,"l":134.4,"c":138.88,"v":9498},{"d":"2020-03-11","o":137.76,"h":138.88,"l":126.56,"c":131.04,"v":8293},{"d":"2020-03-12","o":113.12,"h":128.8,"l":113.12,"c":118.72,"v":9137},{"d":"2020-03-13","o":118.72,"h":125.44,"l":111.44,"c":119.84,"v":7413},{"d":"2020-03-16","o":110.99,"h":119.84,"l":106.74,"c":107.52,"v":5518},{"d":"2020-03-17","o":108.64,"h":117.6,"l":106.51,"c":108.64,"v":4321},{"d":"2020-03-18","o":108.64,"h":108.64,"l":97.44,"c":97.89,"v":6579},{"d":"2020-03-19","o":97.78,"h":112,"l":96.32,"c":107.07,"v":3864},{"d":"2020-03-20","o":108.19,"h":117.6,"l":107.52,"c":108.64,"v":4107},{"d":"2020-03-23","o":109.54,"h":116.48,"l":106.51,"c":108.64,"v":1723},{"d":"2020-03-24","o":114.24,"h":118.72,"l":112,"c":117.6,"v":9997},{"d":"2020-03-25","o":116.48,"h":127.68,"l":115.36,"c":122.08,"v":3591},{"d":"2020-03-26","o":122.08,"h":126.56,"l":113.12,"c":117.6,"v":2759},{"d":"2020-03-27","o":112,"h":125.44,"l":110.88,"c":116.48,"v":2688},{"d":"2020-03-30","o":118.72,"h":122.08,"l":115.36,"c":122.08,"v":1654},{"d":"2020-03-31","o":119.84,"h":125.44,"l":113.12,"c":115.36,"v":5311},{"d":"2020-04-01","o":115.36,"h":120.96,"l":113.12,"c":113.12,"v":2615},{"d":"2020-04-02","o":115.36,"h":118.72,"l":110.77,"c":118.72,"v":3082},{"d":"2020-04-03","o":115.36,"h":119.84,"l":108.64,"c":115.36,"v":3807},{"d":"2020-04-06","o":115.36,"h":120.96,"l":115.36,"c":118.72,"v":3384},{"d":"2020-04-07","o":118.72,"h":119.84,"l":113.68,"c":114.24,"v":2417},{"d":"2020-04-08","o":115.36,"h":124.32,"l":113.12,"c":123.2,"v":3768},{"d":"2020-04-09","o":122.08,"h":125.44,"l":118.72,"c":123.2,"v":2047},{"d":"2020-04-13","o":123.2,"h":128.8,"l":119.84,"c":127.12,"v":3588},{"d":"2020-04-14","o":128.8,"h":136.64,"l":128.8,"c":134.4,"v":6289},{"d":"2020-04-15","o":128.8,"h":134.4,"l":123.2,"c":129.92,"v":1950},{"d":"2020-04-16","o":131.04,"h":132.16,"l":125.44,"c":128.8,"v":1864},{"d":"2020-04-17","o":132.16,"h":136.64,"l":125.44,"c":132.16,"v":3323},{"d":"2020-04-20","o":133.28,"h":148.96,"l":129.92,"c":134.4,"v":5743},{"d":"2020-04-21","o":136.64,"h":137.76,"l":125.44,"c":128.8,"v":3604},{"d":"2020-04-22","o":128.8,"h":133.28,"l":124.32,"c":128.8,"v":1915},{"d":"2020-04-23","o":131.04,"h":133.84,"l":128.8,"c":131.04,"v":1579},{"d":"2020-04-24","o":133.28,"h":135.52,"l":126.56,"c":128.8,"v":3373},{"d":"2020-04-27","o":128.8,"h":138.88,"l":127.68,"c":138.88,"v":2840},{"d":"2020-04-28","o":138.88,"h":140,"l":132.16,"c":136.64,"v":2027},{"d":"2020-04-29","o":175.84,"h":176.96,"l":152.32,"c":172.48,"v":127344},{"d":"2020-04-30","o":168,"h":176.96,"l":153.44,"c":171.36,"v":25507},{"d":"2020-05-01","o":168,"h":173.6,"l":158.7,"c":168,"v":10058},{"d":"2020-05-04","o":162.4,"h":173.6,"l":157.92,"c":170.24,"v":6667},{"d":"2020-05-05","o":176.96,"h":203.84,"l":174.72,"c":191.52,"v":48240},{"d":"2020-05-06","o":193.76,"h":199.36,"l":182.56,"c":196,"v":10906},{"d":"2020-05-07","o":196,"h":196,"l":183.68,"c":193.76,"v":10628},{"d":"2020-05-08","o":189.28,"h":221.76,"l":185.92,"c":213.92,"v":40333},{"d":"2020-05-11","o":213.92,"h":217.62,"l":206.08,"c":215.04,"v":13613},{"d":"2020-05-12","o":217.28,"h":249.76,"l":210.56,"c":216.16,"v":40960},{"d":"2020-05-13","o":217.28,"h":226.8,"l":190.4,"c":204.96,"v":20500},{"d":"2020-05-14","o":206.08,"h":218.4,"l":199.36,"c":215.04,"v":7669},{"d":"2020-05-15","o":213.92,"h":217.28,"l":207.2,"c":217.28,"v":5619},{"d":"2020-05-18","o":219.52,"h":225.68,"l":212.8,"c":216.16,"v":6027},{"d":"2020-05-19","o":213.92,"h":220.64,"l":211.68,"c":219.52,"v":5757},{"d":"2020-05-20","o":218.4,"h":222.32,"l":215.04,"c":219.52,"v":7276},{"d":"2020-05-21","o":219.52,"h":237.44,"l":212.8,"c":227.36,"v":10432},{"d":"2020-05-22","o":227.36,"h":238.56,"l":213.92,"c":235.2,"v":10233},{"d":"2020-05-26","o":243.04,"h":265.44,"l":238.56,"c":255.36,"v":20408},{"d":"2020-05-27","o":259.84,"h":262.08,"l":228.48,"c":235.2,"v":11149},{"d":"2020-05-28","o":253.12,"h":278.88,"l":235.2,"c":247.52,"v":57872},{"d":"2020-05-29","o":247.52,"h":254.46,"l":219.52,"c":243.04,"v":25159},{"d":"2020-06-01","o":244.16,"h":244.16,"l":222.88,"c":226.24,"v":7003},{"d":"2020-06-02","o":224,"h":232.96,"l":215.15,"c":224,"v":9776},{"d":"2020-06-03","o":230.72,"h":257.6,"l":228.48,"c":249.76,"v":17441},{"d":"2020-06-04","o":254.24,"h":263.2,"l":232.96,"c":239.12,"v":12240},{"d":"2020-06-05","o":240.8,"h":247.52,"l":229.6,"c":244.16,"v":7057},{"d":"2020-06-08","o":244.16,"h":260.96,"l":237.44,"c":249.76,"v":6863},{"d":"2020-06-09","o":253.12,"h":274.4,"l":250.88,"c":268.8,"v":13890},{"d":"2020-06-10","o":273.28,"h":278.88,"l":249.76,"c":252,"v":7428},{"d":"2020-06-11","o":244.16,"h":249.31,"l":221.87,"c":228.48,"v":12430},{"d":"2020-06-12","o":231.84,"h":241.36,"l":222.88,"c":234.08,"v":7346},{"d":"2020-06-15","o":229.6,"h":252,"l":215.04,"c":244.16,"v":6554},{"d":"2020-06-16","o":252,"h":255.36,"l":234.64,"c":241.92,"v":6141},{"d":"2020-06-17","o":247.52,"h":247.52,"l":236.32,"c":243.6,"v":3101},{"d":"2020-06-18","o":241.92,"h":241.92,"l":228.48,"c":238.56,"v":5000},{"d":"2020-06-19","o":237.44,"h":246.4,"l":234.08,"c":235.2,"v":6773},{"d":"2020-06-22","o":237.44,"h":249.76,"l":227.92,"c":246.4,"v":5155},{"d":"2020-06-23","o":249.76,"h":271.04,"l":249.09,"c":259.84,"v":11946},{"d":"2020-06-24","o":256.48,"h":265.44,"l":231.84,"c":237.44,"v":7778},{"d":"2020-06-25","o":239.68,"h":244.16,"l":230.72,"c":239.68,"v":7602},{"d":"2020-06-26","o":237.44,"h":246.4,"l":230.61,"c":244.16,"v":21779},{"d":"2020-06-29","o":246.4,"h":257.6,"l":232.96,"c":238.56,"v":5030},{"d":"2020-06-30","o":236.32,"h":241.92,"l":230.72,"c":240.8,"v":4154},{"d":"2020-07-01","o":239.68,"h":244.16,"l":225.68,"c":230.72,"v":7320},{"d":"2020-07-02","o":239.68,"h":263.2,"l":229.6,"c":258.72,"v":22844},{"d":"2020-07-06","o":286.72,"h":293.44,"l":258.72,"c":278.88,"v":25723},{"d":"2020-07-07","o":268.8,"h":275.52,"l":248.64,"c":258.72,"v":9911},{"d":"2020-07-08","o":252,"h":267.68,"l":250.88,"c":258.72,"v":6090},{"d":"2020-07-09","o":260.96,"h":269.25,"l":255.36,"c":258.72,"v":5355},{"d":"2020-07-10","o":258.72,"h":281.12,"l":253.68,"c":274.4,"v":11178},{"d":"2020-07-13","o":277.76,"h":278.88,"l":254.24,"c":257.6,"v":8527},{"d":"2020-07-14","o":259.84,"h":263.2,"l":245.28,"c":254.24,"v":5038},{"d":"2020-07-15","o":255.36,"h":268.8,"l":252,"c":263.2,"v":3765},{"d":"2020-07-16","o":263.2,"h":282.24,"l":258.72,"c":278.88,"v":7953},{"d":"2020-07-17","o":282.24,"h":347.2,"l":280,"c":334.88,"v":39296},{"d":"2020-07-20","o":340.48,"h":341.49,"l":288.96,"c":294.56,"v":18625},{"d":"2020-07-21","o":302.51,"h":323.68,"l":297.92,"c":313.6,"v":7754},{"d":"2020-07-22","o":306.88,"h":312.48,"l":288.96,"c":289.52,"v":5121},{"d":"2020-07-23","o":294.56,"h":303.52,"l":269.92,"c":275.52,"v":7231},{"d":"2020-07-24","o":274.4,"h":284.48,"l":265.44,"c":281.12,"v":3895},{"d":"2020-07-27","o":290.08,"h":290.64,"l":280,"c":282.24,"v":5953},{"d":"2020-07-28","o":306.88,"h":308,"l":252,"c":265.44,"v":29039},{"d":"2020-07-29","o":266.56,"h":278.88,"l":260.96,"c":277.76,"v":7988},{"d":"2020-07-30","o":268.8,"h":310.8,"l":262.08,"c":304.64,"v":10588},{"d":"2020-07-31","o":308,"h":319.2,"l":274.4,"c":278.88,"v":9150},{"d":"2020-08-03","o":281.12,"h":288.96,"l":278.88,"c":284.48,"v":3961},{"d":"2020-08-04","o":285.6,"h":301.28,"l":281.12,"c":290.08,"v":4221},{"d":"2020-08-05","o":291.2,"h":302.4,"l":286.72,"c":290.08,"v":4938},{"d":"2020-08-06","o":292.32,"h":295.57,"l":280,"c":281.12,"v":3545},{"d":"2020-08-07","o":280,"h":284.48,"l":271.04,"c":274.4,"v":2785},{"d":"2020-08-10","o":277.76,"h":297.92,"l":274.4,"c":290.08,"v":6370},{"d":"2020-08-11","o":290.08,"h":290.08,"l":266.56,"c":266.56,"v":5488},{"d":"2020-08-12","o":268.8,"h":272.16,"l":248.08,"c":258.72,"v":7236},{"d":"2020-08-13","o":258.72,"h":266.56,"l":253.12,"c":255.36,"v":2505},{"d":"2020-08-14","o":256.48,"h":259.84,"l":249.76,"c":258.72,"v":2611},{"d":"2020-08-17","o":263.2,"h":263.2,"l":248.64,"c":252,"v":2882},{"d":"2020-08-18","o":255.36,"h":264.32,"l":249.76,"c":249.76,"v":2232},{"d":"2020-08-19","o":249.76,"h":256.48,"l":241.92,"c":243.04,"v":3474},{"d":"2020-08-20","o":240.8,"h":257.6,"l":240.8,"c":254.24,"v":2235},{"d":"2020-08-21","o":257.6,"h":262.08,"l":239.68,"c":245.28,"v":2798},{"d":"2020-08-24","o":243.04,"h":244.16,"l":226.24,"c":232.96,"v":4563},{"d":"2020-08-25","o":227.36,"h":236.32,"l":226.24,"c":229.6,"v":2838},{"d":"2020-08-26","o":230.72,"h":247.52,"l":226.24,"c":240.8,"v":1898},{"d":"2020-08-27","o":241.92,"h":244.05,"l":226.24,"c":229.6,"v":1355},{"d":"2020-08-28","o":227.36,"h":238.56,"l":227.36,"c":229.6,"v":2182},{"d":"2020-08-31","o":229.6,"h":257.6,"l":229.6,"c":255.36,"v":5435},{"d":"2020-09-01","o":256.48,"h":257.6,"l":235.2,"c":238.56,"v":2484},{"d":"2020-09-02","o":237.44,"h":246.4,"l":234.08,"c":243.04,"v":1680},{"d":"2020-09-03","o":244.16,"h":246.4,"l":229.04,"c":232.96,"v":2144},{"d":"2020-09-04","o":230.72,"h":232.96,"l":210.78,"c":224,"v":4050},{"d":"2020-09-08","o":224,"h":230.72,"l":215.04,"c":220.64,"v":1977},{"d":"2020-09-09","o":224,"h":240.8,"l":224,"c":234.08,"v":2053},{"d":"2020-09-10","o":236.32,"h":244.16,"l":227.36,"c":236.32,"v":1542},{"d":"2020-09-11","o":238.56,"h":245.28,"l":230.72,"c":240.8,"v":1888},{"d":"2020-09-14","o":239.68,"h":267.68,"l":239.68,"c":265.44,"v":6387},{"d":"2020-09-15","o":266.56,"h":275.52,"l":247.52,"c":255.36,"v":7631},{"d":"2020-09-16","o":256,"h":257.44,"l":232.96,"c":246.4,"v":6356},{"d":"2020-09-17","o":239.68,"h":259.2,"l":237.52,"c":257.76,"v":5663},{"d":"2020-09-18","o":267.04,"h":342.4,"l":256,"c":342.4,"v":23681},{"d":"2020-09-21","o":284.32,"h":302.24,"l":206.72,"c":215.68,"v":42175},{"d":"2020-09-22","o":212.8,"h":212.8,"l":161.6,"c":162.8,"v":54100},{"d":"2020-09-23","o":200.16,"h":238.88,"l":177.6,"c":180.32,"v":99975},{"d":"2020-09-24","o":177.6,"h":179.68,"l":163.2,"c":168.8,"v":13606},{"d":"2020-09-25","o":171.04,"h":182.46,"l":171.04,"c":177.28,"v":8256},{"d":"2020-09-28","o":179.84,"h":179.84,"l":168.48,"c":169.12,"v":15138},{"d":"2020-09-29","o":169.44,"h":203.36,"l":169.36,"c":200.48,"v":9756},{"d":"2020-09-30","o":205.12,"h":205.12,"l":187.2,"c":190.24,"v":5263},{"d":"2020-10-01","o":192,"h":200,"l":190.24,"c":196,"v":2913},{"d":"2020-10-02","o":186.88,"h":196.96,"l":185.12,"c":190.24,"v":4463},{"d":"2020-10-05","o":193.28,"h":197.28,"l":190.72,"c":192.48,"v":2000},{"d":"2020-10-06","o":196.48,"h":199.04,"l":192,"c":194.24,"v":1894},{"d":"2020-10-07","o":195.52,"h":204.32,"l":191.41,"c":202.56,"v":1956},{"d":"2020-10-08","o":206.72,"h":207.68,"l":197.92,"c":202.24,"v":1275},{"d":"2020-10-09","o":206.88,"h":223.36,"l":206.72,"c":219.52,"v":3650},{"d":"2020-10-12","o":219.52,"h":229.6,"l":216.64,"c":218.56,"v":3906},{"d":"2020-10-13","o":220.48,"h":227.84,"l":217.23,"c":224,"v":13756},{"d":"2020-10-14","o":225.6,"h":240,"l":214.4,"c":216.16,"v":4231},{"d":"2020-10-15","o":210.88,"h":218.88,"l":205.6,"c":208.64,"v":2875},{"d":"2020-10-16","o":225.12,"h":227.2,"l":213.6,"c":216.32,"v":1988},{"d":"2020-10-19","o":216.48,"h":220,"l":211.68,"c":213.6,"v":1619},{"d":"2020-10-20","o":212.64,"h":214.77,"l":207.01,"c":210.88,"v":2031},{"d":"2020-10-21","o":210.88,"h":212.96,"l":205.76,"c":209.6,"v":1631},{"d":"2020-10-22","o":217.6,"h":221.28,"l":201.12,"c":205.76,"v":1981},{"d":"2020-10-23","o":208,"h":213.86,"l":194.46,"c":199.84,"v":4681},{"d":"2020-10-26","o":199.84,"h":199.84,"l":180.24,"c":191.68,"v":4319},{"d":"2020-10-27","o":202.24,"h":202.24,"l":192.32,"c":195.68,"v":2288},{"d":"2020-10-28","o":190.4,"h":194.4,"l":177.26,"c":180.32,"v":2294},{"d":"2020-10-29","o":180.96,"h":193.92,"l":176.94,"c":186.72,"v":1075},{"d":"2020-10-30","o":185.44,"h":191.6,"l":169.92,"c":171.52,"v":2806},{"d":"2020-11-02","o":173.6,"h":175.7,"l":155.36,"c":165.76,"v":4413},{"d":"2020-11-03","o":169.12,"h":176.16,"l":166.72,"c":172.16,"v":2431},{"d":"2020-11-04","o":188,"h":188,"l":179.04,"c":180,"v":3619},{"d":"2020-11-05","o":183.68,"h":192.8,"l":181.28,"c":190.72,"v":2506},{"d":"2020-11-06","o":190.08,"h":192.8,"l":179.18,"c":190.56,"v":3106},{"d":"2020-11-09","o":192.8,"h":193.44,"l":176.32,"c":176.8,"v":2294},{"d":"2020-11-10","o":179.2,"h":197.6,"l":177.87,"c":196.48,"v":4088},{"d":"2020-11-11","o":198.24,"h":200.58,"l":185.76,"c":191.36,"v":2438},{"d":"2020-11-12","o":190.56,"h":199.68,"l":188.16,"c":199.68,"v":1913},{"d":"2020-11-13","o":200.8,"h":215.2,"l":200.8,"c":212.8,"v":2481},{"d":"2020-11-16","o":215.2,"h":216,"l":198.5,"c":201.12,"v":2638},{"d":"2020-11-17","o":199.52,"h":213.44,"l":196.64,"c":212.48,"v":1513},{"d":"2020-11-18","o":192.8,"h":210.72,"l":192.8,"c":200.96,"v":3663},{"d":"2020-11-19","o":204.8,"h":208.32,"l":189.12,"c":196,"v":2863},{"d":"2020-11-20","o":196,"h":205.12,"l":188.64,"c":204.8,"v":1706},{"d":"2020-11-23","o":205.44,"h":211.2,"l":199.84,"c":202.56,"v":2444},{"d":"2020-11-24","o":206.56,"h":206.72,"l":195.5,"c":202.56,"v":1850},{"d":"2020-11-25","o":193.92,"h":201.73,"l":192.16,"c":194.56,"v":1863},{"d":"2020-11-27","o":195.68,"h":201.44,"l":195.68,"c":198.88,"v":1263},{"d":"2020-11-30","o":198.88,"h":200.61,"l":192,"c":197.28,"v":2669},{"d":"2020-12-01","o":197.12,"h":197.12,"l":187.2,"c":192,"v":2494},{"d":"2020-12-02","o":189.6,"h":193.6,"l":183.52,"c":192.8,"v":1675},{"d":"2020-12-03","o":191.68,"h":214.24,"l":186.56,"c":214.24,"v":3819},{"d":"2020-12-04","o":214.08,"h":223.84,"l":205.28,"c":220.16,"v":5675},{"d":"2020-12-07","o":220.8,"h":220.8,"l":205.52,"c":208.64,"v":2825},{"d":"2020-12-08","o":166.24,"h":215.2,"l":166.24,"c":213.6,"v":6238},{"d":"2020-12-09","o":215.52,"h":215.52,"l":203.68,"c":205.92,"v":3256},{"d":"2020-12-10","o":206.88,"h":212.64,"l":197.6,"c":201.76,"v":2394},{"d":"2020-12-11","o":197.92,"h":209.12,"l":196.48,"c":200.96,"v":5850},{"d":"2020-12-14","o":201.28,"h":210.08,"l":201.28,"c":207.68,"v":3225},{"d":"2020-12-15","o":208.16,"h":215.04,"l":206.4,"c":211.84,"v":3431},{"d":"2020-12-16","o":210.4,"h":223.68,"l":209.44,"c":223.2,"v":6394},{"d":"2020-12-17","o":222.88,"h":237.6,"l":220.8,"c":236.32,"v":14575},{"d":"2020-12-18","o":237.6,"h":246.08,"l":228.32,"c":231.68,"v":10456},{"d":"2020-12-21","o":219.36,"h":238.88,"l":211.52,"c":222.56,"v":11475},{"d":"2020-12-22","o":220.8,"h":235.44,"l":214.4,"c":233.6,"v":10544},{"d":"2020-12-23","o":232,"h":238.56,"l":220.32,"c":228.96,"v":6663},{"d":"2020-12-24","o":224.32,"h":231.04,"l":222.72,"c":229.6,"v":850},{"d":"2020-12-28","o":231.04,"h":235.68,"l":226.88,"c":229.44,"v":1631},{"d":"2020-12-29","o":230.56,"h":230.56,"l":216,"c":218.56,"v":2094},{"d":"2020-12-30","o":217.44,"h":226.24,"l":216.64,"c":225.44,"v":2238},{"d":"2020-12-31","o":225.28,"h":225.28,"l":211.2,"c":224.8,"v":3306},{"d":"2021-01-04","o":224.96,"h":229.12,"l":208.96,"c":214.72,"v":3856},{"d":"2021-01-05","o":212.16,"h":223.36,"l":209.6,"c":216.8,"v":1938},{"d":"2021-01-06","o":220.48,"h":225.28,"l":218.16,"c":224.32,"v":2400},{"d":"2021-01-07","o":224.96,"h":228.96,"l":223.52,"c":224.96,"v":2156},{"d":"2021-01-08","o":225.28,"h":225.6,"l":215.52,"c":219.52,"v":2969},{"d":"2021-01-11","o":216,"h":224.48,"l":215.68,"c":220.32,"v":3169},{"d":"2021-01-12","o":221.92,"h":222.88,"l":212.16,"c":216.16,"v":2950},{"d":"2021-01-13","o":216,"h":221.12,"l":208.48,"c":212.32,"v":3544},{"d":"2021-01-14","o":215.84,"h":216.48,"l":208.8,"c":214.72,"v":2081},{"d":"2021-01-15","o":214.4,"h":215.04,"l":206.56,"c":209.6,"v":1606},{"d":"2021-01-19","o":210.24,"h":216,"l":202.88,"c":215.84,"v":3363},{"d":"2021-01-20","o":222.08,"h":242.96,"l":222.08,"c":231.04,"v":10013},{"d":"2021-01-21","o":230.4,"h":238.72,"l":215.44,"c":232,"v":5881},{"d":"2021-01-22","o":232,"h":235.2,"l":222.4,"c":232.64,"v":2644},{"d":"2021-01-25","o":236.16,"h":240,"l":225.07,"c":235.2,"v":2200},{"d":"2021-01-26","o":234.56,"h":239.52,"l":220.96,"c":222.88,"v":3406},{"d":"2021-01-27","o":216.96,"h":222.88,"l":203.1,"c":208.96,"v":3338},{"d":"2021-01-28","o":213.76,"h":216,"l":198.56,"c":198.56,"v":3663},{"d":"2021-01-29","o":203.2,"h":209.95,"l":192.8,"c":196.8,"v":4869},{"d":"2021-02-01","o":201.76,"h":204.83,"l":192.8,"c":193.92,"v":4431},{"d":"2021-02-02","o":198.08,"h":207.44,"l":195.2,"c":195.2,"v":3356},{"d":"2021-02-03","o":198.56,"h":207.12,"l":195.68,"c":197.92,"v":2894},{"d":"2021-02-04","o":195.04,"h":201.76,"l":193.36,"c":200.64,"v":4563},{"d":"2021-02-05","o":201.76,"h":211.68,"l":194.08,"c":202.72,"v":5994},{"d":"2021-02-08","o":202.72,"h":225.28,"l":202.72,"c":223.52,"v":6094},{"d":"2021-02-09","o":225.92,"h":226.56,"l":215.63,"c":219.04,"v":2581},{"d":"2021-02-10","o":232,"h":284.8,"l":225.44,"c":267.2,"v":98000},{"d":"2021-02-11","o":258.72,"h":280.72,"l":240.8,"c":274.72,"v":18044},{"d":"2021-02-12","o":276.16,"h":276.16,"l":245.6,"c":269.12,"v":12000},{"d":"2021-02-16","o":269.12,"h":274.72,"l":260.32,"c":268,"v":17038},{"d":"2021-02-17","o":268,"h":269.12,"l":248.48,"c":257.76,"v":19756},{"d":"2021-02-18","o":256,"h":264,"l":224.16,"c":252.8,"v":26256},{"d":"2021-02-19","o":256.8,"h":262.08,"l":244.8,"c":257.92,"v":5844},{"d":"2021-02-22","o":258.72,"h":273.92,"l":253.68,"c":260.48,"v":9563},{"d":"2021-02-23","o":255.84,"h":255.84,"l":228.32,"c":251.36,"v":14294},{"d":"2021-02-24","o":251.52,"h":270.24,"l":248.96,"c":262.4,"v":5388},{"d":"2021-02-25","o":261.44,"h":270.24,"l":247.52,"c":252,"v":5594},{"d":"2021-02-26","o":253.6,"h":253.6,"l":236.32,"c":244.96,"v":13650},{"d":"2021-03-01","o":244.96,"h":254.08,"l":233.92,"c":249.6,"v":7575},{"d":"2021-03-02","o":247.52,"h":252.64,"l":241.92,"c":252,"v":10656},{"d":"2021-03-03","o":249.12,"h":256,"l":236.96,"c":249.44,"v":12338},{"d":"2021-03-04","o":247.04,"h":250.88,"l":218.08,"c":220.64,"v":12706},{"d":"2021-03-05","o":224,"h":224,"l":200.32,"c":219.2,"v":9000},{"d":"2021-03-08","o":216.8,"h":233.36,"l":212.8,"c":225.76,"v":4769},{"d":"2021-03-09","o":231.68,"h":240,"l":229.28,"c":236.32,"v":8563},{"d":"2021-03-10","o":240,"h":245.33,"l":227.36,"c":237.68,"v":4706},{"d":"2021-03-11","o":237.92,"h":244.8,"l":226.08,"c":226.08,"v":14569},{"d":"2021-03-12","o":224,"h":239.2,"l":216.32,"c":236.16,"v":5894},{"d":"2021-03-15","o":237.44,"h":268,"l":227.18,"c":265.6,"v":9281},{"d":"2021-03-16","o":256.32,"h":256.32,"l":231.6,"c":252.48,"v":14031},{"d":"2021-03-17","o":251.36,"h":256,"l":238.4,"c":243.04,"v":14169},{"d":"2021-03-18","o":237.28,"h":242.72,"l":229.28,"c":232.8,"v":11588},{"d":"2021-03-19","o":229.92,"h":241.44,"l":224.64,"c":232.64,"v":30625},{"d":"2021-03-22","o":238.08,"h":239.84,"l":227.52,"c":235.36,"v":9863},{"d":"2021-03-23","o":232.8,"h":235.52,"l":223.04,"c":229.92,"v":11288},{"d":"2021-03-24","o":229.6,"h":232.16,"l":214.88,"c":217.6,"v":4369},{"d":"2021-03-25","o":217.28,"h":217.28,"l":205.6,"c":208,"v":6244},{"d":"2021-03-26","o":207.68,"h":216.32,"l":203.04,"c":210.24,"v":5406},{"d":"2021-03-29","o":209.6,"h":210.24,"l":196.96,"c":202.56,"v":5706},{"d":"2021-03-30","o":200.32,"h":217.92,"l":187.36,"c":208.32,"v":14369},{"d":"2021-03-31","o":210.56,"h":216.96,"l":203.2,"c":209.28,"v":10669},{"d":"2021-04-01","o":210.08,"h":219.84,"l":202.48,"c":209.76,"v":7469},{"d":"2021-04-05","o":209.28,"h":215.36,"l":201.12,"c":204.32,"v":8119},{"d":"2021-04-06","o":204.64,"h":213.76,"l":201.92,"c":208.16,"v":5519},{"d":"2021-04-07","o":207.52,"h":212.48,"l":203.04,"c":205.92,"v":5644},{"d":"2021-04-08","o":224.48,"h":224.48,"l":204.64,"c":206.08,"v":9394},{"d":"2021-04-09","o":204.16,"h":216.8,"l":201.76,"c":211.04,"v":4756},{"d":"2021-04-12","o":210.72,"h":210.72,"l":203.36,"c":205.44,"v":3669},{"d":"2021-04-13","o":205.76,"h":206.4,"l":194.8,"c":203.36,"v":9550},{"d":"2021-04-14","o":210.72,"h":219.84,"l":206.72,"c":208.32,"v":12056},{"d":"2021-04-15","o":212,"h":216.5,"l":204,"c":207.2,"v":4663},{"d":"2021-04-16","o":207.68,"h":207.68,"l":193.92,"c":195.84,"v":3538},{"d":"2021-04-19","o":198.24,"h":201.63,"l":194.4,"c":195.2,"v":2913},{"d":"2021-04-20","o":194.72,"h":199.28,"l":188.16,"c":193.44,"v":4563},{"d":"2021-04-21","o":193.12,"h":207.2,"l":191.04,"c":204.48,"v":4188},{"d":"2021-04-22","o":206.4,"h":214.64,"l":204.32,"c":209.76,"v":4288},{"d":"2021-04-23","o":222.4,"h":243.68,"l":221.41,"c":227.04,"v":8119},{"d":"2021-04-26","o":230.72,"h":254.08,"l":229.92,"c":251.04,"v":9694},{"d":"2021-04-27","o":251.04,"h":253.6,"l":238.4,"c":241.92,"v":7094},{"d":"2021-04-28","o":240.48,"h":245.12,"l":231.84,"c":239.04,"v":6163},{"d":"2021-04-29","o":248,"h":252.88,"l":236.32,"c":252,"v":8044},{"d":"2021-04-30","o":247.36,"h":258.4,"l":242.72,"c":254.88,"v":5563},{"d":"2021-05-03","o":256,"h":257.6,"l":236.16,"c":249.6,"v":15106},{"d":"2021-05-04","o":245.44,"h":248.96,"l":233.6,"c":240.16,"v":7169},{"d":"2021-05-05","o":240.64,"h":244.48,"l":216.16,"c":218.08,"v":5875},{"d":"2021-05-06","o":218.08,"h":228.96,"l":212.96,"c":227.2,"v":4756},{"d":"2021-05-07","o":228.16,"h":237.44,"l":224.96,"c":227.84,"v":4106},{"d":"2021-05-10","o":225.12,"h":229.12,"l":214.08,"c":214.4,"v":3819},{"d":"2021-05-11","o":210.24,"h":222.4,"l":210.24,"c":211.2,"v":4725},{"d":"2021-05-12","o":210.56,"h":221.92,"l":207.6,"c":211.04,"v":3406},{"d":"2021-05-13","o":210.24,"h":220,"l":200,"c":207.36,"v":6481},{"d":"2021-05-14","o":206.56,"h":225.44,"l":206.56,"c":214.72,"v":5613},{"d":"2021-05-17","o":210.88,"h":216.16,"l":202.26,"c":210.88,"v":4219},{"d":"2021-05-18","o":214.88,"h":229.12,"l":212.8,"c":217.92,"v":5050},{"d":"2021-05-19","o":212,"h":222.24,"l":202.4,"c":219.68,"v":5019},{"d":"2021-05-20","o":220.48,"h":233.6,"l":220.48,"c":233.6,"v":3081},{"d":"2021-05-21","o":240.8,"h":240.8,"l":226.72,"c":231.36,"v":8669},{"d":"2021-05-24","o":232.32,"h":235.36,"l":220.8,"c":228.32,"v":3400},{"d":"2021-05-25","o":230.88,"h":230.88,"l":219.36,"c":222.24,"v":4063},{"d":"2021-05-26","o":219.52,"h":221.28,"l":213.12,"c":220,"v":5594},{"d":"2021-05-27","o":219.2,"h":219.84,"l":206.72,"c":209.92,"v":4531},{"d":"2021-05-28","o":210.72,"h":218.4,"l":209.7,"c":214.72,"v":3550},{"d":"2021-06-01","o":213.92,"h":214.08,"l":196.8,"c":198.24,"v":7456},{"d":"2021-06-02","o":198.56,"h":209.92,"l":196.96,"c":199.52,"v":5194},{"d":"2021-06-03","o":196.96,"h":205.2,"l":184.96,"c":195.84,"v":11575},{"d":"2021-06-04","o":198.08,"h":198.64,"l":191.2,"c":196.32,"v":5119},{"d":"2021-06-07","o":196.96,"h":196.96,"l":182.72,"c":184.16,"v":14569},{"d":"2021-06-08","o":184.32,"h":192.48,"l":183.2,"c":192,"v":8988},{"d":"2021-06-09","o":192,"h":202.24,"l":192,"c":196.48,"v":5963},{"d":"2021-06-10","o":198.72,"h":201.12,"l":186.72,"c":190.56,"v":5213},{"d":"2021-06-11","o":189.44,"h":192.96,"l":186.56,"c":188,"v":4106},{"d":"2021-06-14","o":187.36,"h":191.36,"l":185.92,"c":188.32,"v":5294},{"d":"2021-06-15","o":187.2,"h":187.2,"l":171.52,"c":175.52,"v":7750},{"d":"2021-06-16","o":173.44,"h":175.6,"l":165.28,"c":166.4,"v":15100},{"d":"2021-06-17","o":168.32,"h":170.56,"l":164.32,"c":167.84,"v":10163},{"d":"2021-06-18","o":164.8,"h":169.68,"l":160.8,"c":168.64,"v":29913},{"d":"2021-06-21","o":168.64,"h":170.64,"l":157.22,"c":164.48,"v":17713},{"d":"2021-06-22","o":162.88,"h":164.64,"l":150.56,"c":151.04,"v":13669},{"d":"2021-06-23","o":153.44,"h":155.2,"l":145.12,"c":147.04,"v":16644},{"d":"2021-06-24","o":149.12,"h":162.88,"l":149.12,"c":155.68,"v":16450},{"d":"2021-06-25","o":155.52,"h":166.56,"l":152,"c":155.2,"v":162519},{"d":"2021-06-28","o":155.2,"h":163.04,"l":151.68,"c":160,"v":15669},{"d":"2021-06-29","o":159.36,"h":165.76,"l":159.36,"c":161.92,"v":12044},{"d":"2021-06-30","o":161.6,"h":167.58,"l":159.2,"c":164.64,"v":18369},{"d":"2021-07-01","o":163.84,"h":166.03,"l":153.76,"c":155.2,"v":7463},{"d":"2021-07-02","o":155.36,"h":160.48,"l":154.4,"c":158.88,"v":6231},{"d":"2021-07-06","o":160,"h":162.08,"l":152.4,"c":153.28,"v":6525},{"d":"2021-07-07","o":153.28,"h":153.44,"l":146.24,"c":147.04,"v":4931},{"d":"2021-07-08","o":144.48,"h":151.84,"l":139.68,"c":145.92,"v":5488},{"d":"2021-07-09","o":145.92,"h":149.36,"l":143.04,"c":148,"v":3438},{"d":"2021-07-12","o":148.64,"h":149.12,"l":142.88,"c":144,"v":6044},{"d":"2021-07-13","o":142.56,"h":143.84,"l":135.12,"c":136,"v":3931},{"d":"2021-07-14","o":136.16,"h":140.96,"l":128.8,"c":129.92,"v":5413},{"d":"2021-07-15","o":129.76,"h":132.48,"l":124.8,"c":127.68,"v":5519},{"d":"2021-07-16","o":128.32,"h":129.92,"l":122.24,"c":124.8,"v":4688},{"d":"2021-07-19","o":123.2,"h":128.8,"l":121.76,"c":128.32,"v":5644},{"d":"2021-07-20","o":129.28,"h":135.84,"l":129.28,"c":134.4,"v":6025},{"d":"2021-07-21","o":136.16,"h":136.16,"l":127.36,"c":128.32,"v":11244},{"d":"2021-07-22","o":129.44,"h":138.88,"l":127.2,"c":131.2,"v":7763},{"d":"2021-07-23","o":130.56,"h":130.56,"l":124.91,"c":130.08,"v":6800},{"d":"2021-07-26","o":130.24,"h":132.08,"l":120.64,"c":121.12,"v":6244},{"d":"2021-07-27","o":120.48,"h":122.24,"l":118.72,"c":119.84,"v":7119},{"d":"2021-07-28","o":118.72,"h":122.08,"l":117.6,"c":121.12,"v":8150},{"d":"2021-07-29","o":120.64,"h":123.04,"l":117.44,"c":119.84,"v":6519},{"d":"2021-07-30","o":121.44,"h":124.16,"l":116.96,"c":118.4,"v":12963},{"d":"2021-08-02","o":118.4,"h":122.24,"l":116.8,"c":117.76,"v":10206},{"d":"2021-08-03","o":118.88,"h":118.88,"l":111.2,"c":116.32,"v":13025},{"d":"2021-08-04","o":116.96,"h":118.4,"l":112.8,"c":116,"v":4394},{"d":"2021-08-05","o":116.32,"h":116.32,"l":112,"c":113.92,"v":5606},{"d":"2021-08-06","o":112.96,"h":115.12,"l":111.2,"c":111.84,"v":5538},{"d":"2021-08-09","o":111.04,"h":113.6,"l":109.12,"c":112,"v":14506},{"d":"2021-08-10","o":113.12,"h":114.4,"l":110.56,"c":113.92,"v":4000},{"d":"2021-08-11","o":114.72,"h":115.04,"l":108.96,"c":114.4,"v":8050},{"d":"2021-08-12","o":113.44,"h":115.36,"l":109.81,"c":114.08,"v":4231},{"d":"2021-08-13","o":116.64,"h":123.68,"l":114.56,"c":123.68,"v":8481},{"d":"2021-08-16","o":124.48,"h":131.2,"l":112.32,"c":113.6,"v":4956},{"d":"2021-08-17","o":112.32,"h":118.42,"l":105.76,"c":107.68,"v":8494},{"d":"2021-08-18","o":106.56,"h":113.92,"l":106.22,"c":107.68,"v":5738},{"d":"2021-08-19","o":107.84,"h":108,"l":100.16,"c":100.64,"v":5013},{"d":"2021-08-20","o":100,"h":110.88,"l":100,"c":110.72,"v":6219},{"d":"2021-08-23","o":110.88,"h":116.96,"l":108.96,"c":116,"v":6019},{"d":"2021-08-24","o":115.2,"h":117.25,"l":114,"c":116.32,"v":7519},{"d":"2021-08-25","o":116.16,"h":120.64,"l":116.16,"c":117.44,"v":4244},{"d":"2021-08-26","o":117.6,"h":124.32,"l":116.8,"c":123.2,"v":5769},{"d":"2021-08-27","o":123.36,"h":132.4,"l":123.2,"c":129.12,"v":4844},{"d":"2021-08-30","o":130.08,"h":130.88,"l":125.6,"c":128,"v":4131},{"d":"2021-08-31","o":127.84,"h":134.56,"l":127.84,"c":133.6,"v":7213},{"d":"2021-09-01","o":132.8,"h":135.36,"l":128.8,"c":132.64,"v":3963},{"d":"2021-09-02","o":132.64,"h":137.28,"l":128.45,"c":133.6,"v":3919},{"d":"2021-09-03","o":133.6,"h":134.08,"l":125.28,"c":127.36,"v":2550},{"d":"2021-09-07","o":126.4,"h":128.32,"l":123.36,"c":125.6,"v":4694},{"d":"2021-09-08","o":127.04,"h":129.6,"l":123.2,"c":127.36,"v":6663},{"d":"2021-09-09","o":128.48,"h":133.12,"l":124.64,"c":125.28,"v":4113},{"d":"2021-09-10","o":127.68,"h":127.68,"l":121.76,"c":121.76,"v":2569},{"d":"2021-09-13","o":123.2,"h":125.17,"l":119.68,"c":119.84,"v":1013},{"d":"2021-09-14","o":120.8,"h":127.04,"l":115.2,"c":115.84,"v":3975},{"d":"2021-09-15","o":115.36,"h":117.44,"l":112,"c":112.96,"v":3550},{"d":"2021-09-16","o":112.48,"h":122.4,"l":111.2,"c":112.64,"v":2725},{"d":"2021-09-17","o":113.28,"h":116.48,"l":112.96,"c":115.04,"v":5788},{"d":"2021-09-20","o":114.4,"h":116.38,"l":108,"c":110.24,"v":6819},{"d":"2021-09-21","o":111.04,"h":114.72,"l":109.92,"c":112.8,"v":2813},{"d":"2021-09-22","o":112.8,"h":113.7,"l":111.36,"c":112.16,"v":2213},{"d":"2021-09-23","o":112.32,"h":118.24,"l":112.16,"c":116.48,"v":2875},{"d":"2021-09-24","o":117.12,"h":126.24,"l":116,"c":121.6,"v":10663},{"d":"2021-09-27","o":120.96,"h":128,"l":117.92,"c":124.64,"v":22081},{"d":"2021-09-28","o":126.24,"h":134.72,"l":124.96,"c":133.76,"v":8006},{"d":"2021-09-29","o":134.24,"h":134.8,"l":125.28,"c":128.64,"v":4794},{"d":"2021-09-30","o":129.76,"h":129.76,"l":123.68,"c":125.44,"v":2881},{"d":"2021-10-01","o":124.96,"h":130.08,"l":123.68,"c":130.08,"v":2738},{"d":"2021-10-04","o":129.44,"h":132.32,"l":123.2,"c":130.56,"v":4150},{"d":"2021-10-05","o":131.2,"h":131.2,"l":116.16,"c":120,"v":5769},{"d":"2021-10-06","o":117.76,"h":118.88,"l":114.56,"c":117.92,"v":4219},{"d":"2021-10-07","o":118.24,"h":124,"l":114.08,"c":121.6,"v":3956},{"d":"2021-10-08","o":121.44,"h":121.44,"l":116.14,"c":117.92,"v":2963},{"d":"2021-10-11","o":118.56,"h":119.52,"l":114.72,"c":118.56,"v":1563},{"d":"2021-10-12","o":118.56,"h":118.72,"l":116.16,"c":118.08,"v":875},{"d":"2021-10-13","o":115.07,"h":130.24,"l":115.07,"c":128.32,"v":6919},{"d":"2021-10-14","o":128.48,"h":129.6,"l":125.6,"c":127.52,"v":2188},{"d":"2021-10-15","o":130.24,"h":132.96,"l":125.76,"c":128.64,"v":5313},{"d":"2021-10-18","o":125.76,"h":131.04,"l":124.8,"c":125.6,"v":2781},{"d":"2021-10-19","o":127.36,"h":141.12,"l":125.6,"c":139.84,"v":9681},{"d":"2021-10-20","o":138.56,"h":140.64,"l":132.96,"c":134.88,"v":3713},{"d":"2021-10-21","o":135.36,"h":141.92,"l":135.2,"c":136.8,"v":4594},{"d":"2021-10-22","o":136.48,"h":136.48,"l":128.16,"c":129.6,"v":3350},{"d":"2021-10-25","o":129.44,"h":129.6,"l":123.31,"c":126.08,"v":2756},{"d":"2021-10-26","o":125.28,"h":132.8,"l":123.28,"c":131.2,"v":3150},{"d":"2021-10-27","o":133.44,"h":141.92,"l":129.6,"c":139.36,"v":5938},{"d":"2021-10-28","o":140,"h":143.41,"l":137.28,"c":139.04,"v":3625},{"d":"2021-10-29","o":137.12,"h":139.52,"l":133.76,"c":137.6,"v":3150},{"d":"2021-11-01","o":137.76,"h":146.24,"l":135.52,"c":146.08,"v":3919},{"d":"2021-11-02","o":147.68,"h":151.15,"l":144.48,"c":148,"v":4163},{"d":"2021-11-03","o":147.52,"h":149.84,"l":144,"c":148.96,"v":5369},{"d":"2021-11-04","o":149.76,"h":149.76,"l":145.28,"c":147.68,"v":2431},{"d":"2021-11-05","o":150.08,"h":150.08,"l":145.12,"c":147.2,"v":2544},{"d":"2021-11-08","o":149.44,"h":150.88,"l":146.08,"c":149.12,"v":6975},{"d":"2021-11-09","o":148.48,"h":149.6,"l":145.12,"c":148.48,"v":5000},{"d":"2021-11-10","o":148.64,"h":153.6,"l":145.12,"c":147.04,"v":41119},{"d":"2021-11-11","o":146.4,"h":155.04,"l":146.4,"c":153.28,"v":3069},{"d":"2021-11-12","o":154.56,"h":158.08,"l":151.04,"c":156,"v":2544},{"d":"2021-11-15","o":155.2,"h":155.28,"l":147.52,"c":149.6,"v":5531},{"d":"2021-11-16","o":148,"h":151.04,"l":146.56,"c":149.92,"v":2481},{"d":"2021-11-17","o":149.6,"h":155.44,"l":147.36,"c":150.24,"v":4856},{"d":"2021-11-18","o":150.56,"h":158.08,"l":145.92,"c":150.24,"v":3819},{"d":"2021-11-19","o":148.96,"h":151.36,"l":148.16,"c":148.96,"v":2644},{"d":"2021-11-22","o":149.44,"h":151.36,"l":146.72,"c":149.28,"v":4456},{"d":"2021-11-23","o":144.64,"h":154.08,"l":144.64,"c":152.16,"v":3681},{"d":"2021-11-24","o":151.36,"h":158.08,"l":149.6,"c":157.6,"v":7913},{"d":"2021-11-26","o":153.92,"h":153.92,"l":148.64,"c":150.4,"v":3238},{"d":"2021-11-29","o":151.04,"h":158.56,"l":150.86,"c":152.32,"v":12144},{"d":"2021-11-30","o":152.64,"h":172.32,"l":152.64,"c":170.24,"v":16731},{"d":"2021-12-01","o":171.04,"h":173.6,"l":162.88,"c":162.88,"v":67413},{"d":"2021-12-02","o":161.28,"h":171.2,"l":156.37,"c":165.6,"v":18988},{"d":"2021-12-03","o":167.2,"h":167.2,"l":152.64,"c":156.8,"v":17094},{"d":"2021-12-06","o":218.4,"h":250.72,"l":198.4,"c":217.12,"v":3038225},{"d":"2021-12-07","o":211.84,"h":244.48,"l":206.08,"c":231.84,"v":284794},{"d":"2021-12-08","o":242,"h":252.32,"l":225.6,"c":244.64,"v":299863},{"d":"2021-12-09","o":238.24,"h":245.76,"l":219.68,"c":219.84,"v":83775},{"d":"2021-12-10","o":224.16,"h":230.24,"l":218.24,"c":222.24,"v":39775},{"d":"2021-12-13","o":229.6,"h":241.12,"l":225.12,"c":239.84,"v":28331},{"d":"2021-12-14","o":236.32,"h":246.08,"l":223.2,"c":228.32,"v":28244},{"d":"2021-12-15","o":230.88,"h":240,"l":206.72,"c":234.08,"v":65119},{"d":"2021-12-16","o":227.2,"h":242.24,"l":216.48,"c":227.84,"v":22000},{"d":"2021-12-17","o":229.6,"h":257.76,"l":224.96,"c":253.6,"v":56719},{"d":"2021-12-20","o":248,"h":259.52,"l":233.12,"c":241.12,"v":38531},{"d":"2021-12-21","o":248.16,"h":265.36,"l":243.84,"c":264.16,"v":27744},{"d":"2021-12-22","o":257.76,"h":263.84,"l":246.24,"c":250.56,"v":19500},{"d":"2021-12-23","o":256.16,"h":262.72,"l":249.86,"c":254.72,"v":12294},{"d":"2021-12-27","o":252.96,"h":259.36,"l":242.4,"c":248.16,"v":10475},{"d":"2021-12-28","o":244.64,"h":258.64,"l":244.64,"c":247.04,"v":11319},{"d":"2021-12-29","o":244.32,"h":258.72,"l":238.56,"c":257.12,"v":11425},{"d":"2021-12-30","o":253.76,"h":272.16,"l":253.76,"c":264.64,"v":17431},{"d":"2021-12-31","o":264.48,"h":280,"l":264.48,"c":279.84,"v":21956},{"d":"2022-01-03","o":284.16,"h":294.88,"l":273.94,"c":293.28,"v":35344},{"d":"2022-01-04","o":295.84,"h":295.84,"l":264.48,"c":271.84,"v":33500},{"d":"2022-01-05","o":269.12,"h":278.4,"l":256.32,"c":271.68,"v":28300},{"d":"2022-01-06","o":269.6,"h":271.68,"l":252.48,"c":256.16,"v":20569},{"d":"2022-01-07","o":258.08,"h":266.4,"l":244,"c":248.32,"v":15488},{"d":"2022-01-10","o":242.88,"h":244.16,"l":232.64,"c":236.16,"v":23063},{"d":"2022-01-11","o":235.2,"h":249.6,"l":235.2,"c":245.28,"v":13356},{"d":"2022-01-12","o":245.28,"h":249.76,"l":235.2,"c":238.72,"v":12994},{"d":"2022-01-13","o":241.12,"h":244,"l":226.72,"c":227.52,"v":16119},{"d":"2022-01-14","o":226.24,"h":234.24,"l":216.8,"c":232.96,"v":27125},{"d":"2022-01-18","o":230.56,"h":231.52,"l":209.36,"c":210.4,"v":21694},{"d":"2022-01-19","o":210.24,"h":215.6,"l":205.44,"c":206.72,"v":15331},{"d":"2022-01-20","o":205.28,"h":219.84,"l":202.24,"c":203.04,"v":9863},{"d":"2022-01-21","o":201.12,"h":205.44,"l":188.48,"c":190.88,"v":24550},{"d":"2022-01-24","o":189.92,"h":209.12,"l":178.08,"c":207.84,"v":25269},{"d":"2022-01-25","o":201.76,"h":210.88,"l":195.68,"c":203.04,"v":8244},{"d":"2022-01-26","o":209.92,"h":213.44,"l":189.76,"c":191.2,"v":9494},{"d":"2022-01-27","o":193.92,"h":200.24,"l":183.2,"c":184.48,"v":7781},{"d":"2022-01-28","o":188.48,"h":190.88,"l":178.72,"c":187.04,"v":14256},{"d":"2022-01-31","o":187.84,"h":202.4,"l":187.84,"c":201.92,"v":7388},{"d":"2022-02-01","o":205.12,"h":215.52,"l":196,"c":210.24,"v":14950},{"d":"2022-02-02","o":209.76,"h":209.76,"l":196.16,"c":200.32,"v":7419},{"d":"2022-02-03","o":198.4,"h":205.12,"l":192.64,"c":194.08,"v":11863},{"d":"2022-02-04","o":194.08,"h":204.88,"l":188.19,"c":201.76,"v":9306},{"d":"2022-02-07","o":203.84,"h":210.88,"l":199.68,"c":207.84,"v":9644},{"d":"2022-02-08","o":205.76,"h":218.88,"l":202.4,"c":217.44,"v":14788},{"d":"2022-02-09","o":219.2,"h":241.6,"l":218.08,"c":240.8,"v":20425},{"d":"2022-02-10","o":237.92,"h":254.8,"l":237.92,"c":248.16,"v":19594},{"d":"2022-02-11","o":246.56,"h":251.84,"l":242.24,"c":250.08,"v":13575},{"d":"2022-02-14","o":248.64,"h":251.2,"l":214.4,"c":228.32,"v":62981},{"d":"2022-02-15","o":231.68,"h":243.52,"l":228.16,"c":241.44,"v":14781},{"d":"2022-02-16","o":238.96,"h":243.52,"l":231.68,"c":237.92,"v":9463},{"d":"2022-02-17","o":236,"h":243.04,"l":234.24,"c":234.56,"v":13494},{"d":"2022-02-18","o":231.2,"h":237.44,"l":217.28,"c":217.92,"v":10019},{"d":"2022-02-22","o":216,"h":217.84,"l":197.92,"c":202.88,"v":21663},{"d":"2022-02-23","o":206.24,"h":208.96,"l":193.44,"c":194.08,"v":9569},{"d":"2022-02-24","o":185.12,"h":214.56,"l":185.12,"c":213.28,"v":9994},{"d":"2022-02-25","o":213.92,"h":220.32,"l":207.84,"c":219.84,"v":9438},{"d":"2022-02-28","o":213.28,"h":223.36,"l":208.96,"c":209.28,"v":8744},{"d":"2022-03-01","o":206.56,"h":213.76,"l":196.48,"c":198.56,"v":10994},{"d":"2022-03-02","o":199.36,"h":205.6,"l":195.36,"c":201.28,"v":7319},{"d":"2022-03-03","o":204,"h":205.92,"l":193.92,"c":196.96,"v":9694},{"d":"2022-03-04","o":201.6,"h":204.8,"l":198.56,"c":200.96,"v":12575},{"d":"2022-03-07","o":199.84,"h":205.6,"l":193.28,"c":200.96,"v":15338},{"d":"2022-03-08","o":207.52,"h":216.48,"l":196.32,"c":209.12,"v":12200},{"d":"2022-03-09","o":213.76,"h":229.76,"l":211.68,"c":229.12,"v":15619},{"d":"2022-03-10","o":223.36,"h":229.6,"l":217.28,"c":225.76,"v":12219},{"d":"2022-03-11","o":225.76,"h":230.72,"l":209.28,"c":209.76,"v":6981},{"d":"2022-03-14","o":212.96,"h":226.88,"l":193.76,"c":196.64,"v":11319},{"d":"2022-03-15","o":197.44,"h":213.6,"l":197.44,"c":207.52,"v":33294},{"d":"2022-03-16","o":203.36,"h":255.68,"l":203.04,"c":255.04,"v":126175},{"d":"2022-03-17","o":249.76,"h":263.52,"l":247.68,"c":259.84,"v":33369},{"d":"2022-03-18","o":256,"h":264.16,"l":250.08,"c":257.6,"v":75413},{"d":"2022-03-21","o":254.24,"h":258.48,"l":239.04,"c":241.92,"v":21400},{"d":"2022-03-22","o":244.16,"h":268.8,"l":244.16,"c":268.16,"v":24619},{"d":"2022-03-23","o":267.68,"h":269.76,"l":260.16,"c":264.96,"v":9263},{"d":"2022-03-24","o":267.04,"h":273.76,"l":262.24,"c":273.44,"v":9925},{"d":"2022-03-25","o":271.2,"h":279.68,"l":268.08,"c":275.2,"v":11550},{"d":"2022-03-28","o":274.72,"h":283.2,"l":269.76,"c":272.8,"v":14538},{"d":"2022-03-29","o":276.16,"h":304.8,"l":273.12,"c":303.36,"v":36344},{"d":"2022-03-30","o":304,"h":313.44,"l":302.24,"c":313.12,"v":32006},{"d":"2022-03-31","o":314.24,"h":321.44,"l":304.64,"c":319.52,"v":35688},{"d":"2022-04-01","o":321.76,"h":336,"l":310.88,"c":332.96,"v":117488},{"d":"2022-04-04","o":336,"h":338.72,"l":304,"c":316.8,"v":21956},{"d":"2022-04-05","o":317.76,"h":326.56,"l":306.88,"c":307.52,"v":16538},{"d":"2022-04-06","o":301.28,"h":314.4,"l":290.4,"c":310.08,"v":57000},{"d":"2022-04-07","o":309.76,"h":313.84,"l":296.8,"c":303.84,"v":16194},{"d":"2022-04-08","o":304.32,"h":304.8,"l":291.52,"c":291.84,"v":10925},{"d":"2022-04-11","o":288.8,"h":291.52,"l":272.48,"c":281.28,"v":11550},{"d":"2022-04-12","o":288.16,"h":288.32,"l":269.12,"c":275.52,"v":20231},{"d":"2022-04-13","o":278.08,"h":280.8,"l":274.56,"c":279.36,"v":11650},{"d":"2022-04-14","o":278.72,"h":278.72,"l":267.36,"c":270.56,"v":15838},{"d":"2022-04-18","o":269.6,"h":273.44,"l":251.2,"c":254.4,"v":15756},{"d":"2022-04-19","o":255.2,"h":261.12,"l":246.72,"c":254.4,"v":15681},{"d":"2022-04-20","o":256,"h":256,"l":242.88,"c":245.44,"v":16775},{"d":"2022-04-21","o":244,"h":249.6,"l":221.12,"c":221.6,"v":30313},{"d":"2022-04-22","o":221.12,"h":228.96,"l":214.72,"c":222.88,"v":15656},{"d":"2022-04-25","o":219.68,"h":233.12,"l":219.68,"c":232.48,"v":20588},{"d":"2022-04-26","o":230.88,"h":231.04,"l":219.2,"c":219.52,"v":9638},{"d":"2022-04-27","o":219.84,"h":235.68,"l":219.84,"c":234.4,"v":49088},{"d":"2022-04-28","o":237.28,"h":241.1,"l":221.6,"c":234.4,"v":32038},{"d":"2022-04-29","o":232.48,"h":243.2,"l":232,"c":235.84,"v":25500},{"d":"2022-05-02","o":235.36,"h":246.08,"l":232.32,"c":244.64,"v":55681},{"d":"2022-05-03","o":245.6,"h":250.72,"l":242.24,"c":248.96,"v":14950},{"d":"2022-05-04","o":247.36,"h":251.2,"l":235.52,"c":250.88,"v":33038},{"d":"2022-05-05","o":247.52,"h":256.32,"l":237.76,"c":245.44,"v":40888},{"d":"2022-05-06","o":243.2,"h":251.44,"l":229.44,"c":240,"v":38238},{"d":"2022-05-09","o":235.36,"h":235.36,"l":199.36,"c":200.48,"v":41469},{"d":"2022-05-10","o":204.48,"h":212.48,"l":193.6,"c":194.88,"v":22038},{"d":"2022-05-11","o":194.4,"h":197.28,"l":173.92,"c":174.24,"v":44781},{"d":"2022-05-12","o":172.16,"h":174.56,"l":163.68,"c":170.08,"v":45338},{"d":"2022-05-13","o":187.2,"h":209.12,"l":182.88,"c":189.28,"v":29106},{"d":"2022-05-16","o":186.72,"h":209.44,"l":186.08,"c":206.4,"v":24963},{"d":"2022-05-17","o":214.4,"h":214.4,"l":192,"c":197.12,"v":37481},{"d":"2022-05-18","o":191.68,"h":199.84,"l":171.84,"c":172.64,"v":22125},{"d":"2022-05-19","o":171.04,"h":176.32,"l":164.8,"c":167.04,"v":19363},{"d":"2022-05-20","o":174.24,"h":174.24,"l":158.08,"c":169.76,"v":19238},{"d":"2022-05-23","o":171.36,"h":175.04,"l":168.48,"c":172.8,"v":12769},{"d":"2022-05-24","o":168.48,"h":169.6,"l":162.88,"c":169.28,"v":18169},{"d":"2022-05-25","o":167.52,"h":172.8,"l":162.08,"c":164.8,"v":32944},{"d":"2022-05-26","o":165.76,"h":173.6,"l":163.04,"c":164.16,"v":51513},{"d":"2022-05-27","o":177.76,"h":188,"l":172.32,"c":188,"v":152881},{"d":"2022-05-31","o":185.92,"h":190.56,"l":175.84,"c":189.12,"v":68669},{"d":"2022-06-01","o":189.76,"h":200,"l":180.48,"c":180.64,"v":62388},{"d":"2022-06-02","o":178.72,"h":189.6,"l":176.96,"c":183.84,"v":28075},{"d":"2022-06-03","o":181.6,"h":194.4,"l":179.84,"c":184,"v":35944},{"d":"2022-06-06","o":188.32,"h":206.72,"l":177.6,"c":196.16,"v":206006},{"d":"2022-06-07","o":195.2,"h":211.84,"l":192.32,"c":211.36,"v":145850},{"d":"2022-06-08","o":208.64,"h":215.84,"l":203.6,"c":204.8,"v":70131},{"d":"2022-06-09","o":203.84,"h":205.44,"l":197.44,"c":199.84,"v":50713},{"d":"2022-06-10","o":195.52,"h":199.2,"l":183.52,"c":190.88,"v":51050},{"d":"2022-06-13","o":182.08,"h":184.8,"l":178.24,"c":181.6,"v":50094},{"d":"2022-06-14","o":183.2,"h":185.76,"l":176.16,"c":180.64,"v":71588},{"d":"2022-06-15","o":181.76,"h":187.2,"l":176.32,"c":181.76,"v":33256},{"d":"2022-06-16","o":176,"h":178.88,"l":171.68,"c":173.28,"v":50125},{"d":"2022-06-17","o":174.56,"h":196.48,"l":174.56,"c":187.52,"v":42344},{"d":"2022-06-21","o":190.24,"h":197.76,"l":188.32,"c":192,"v":36225},{"d":"2022-06-22","o":190.08,"h":197.44,"l":186.4,"c":189.92,"v":47338},{"d":"2022-06-23","o":190.24,"h":192.64,"l":182.56,"c":192.32,"v":29694},{"d":"2022-06-24","o":196.32,"h":219.04,"l":193.76,"c":218.08,"v":49644},{"d":"2022-06-27","o":221.6,"h":230.72,"l":215.68,"c":229.76,"v":27006},{"d":"2022-06-28","o":230.4,"h":233.12,"l":220.48,"c":224,"v":27144},{"d":"2022-06-29","o":221.92,"h":234.4,"l":216.3,"c":233.28,"v":19731},{"d":"2022-06-30","o":227.04,"h":235.36,"l":225.28,"c":233.6,"v":32356},{"d":"2022-07-01","o":233.6,"h":239.68,"l":232.64,"c":234.88,"v":18056},{"d":"2022-07-05","o":232,"h":250.56,"l":232,"c":250.4,"v":23300},{"d":"2022-07-06","o":250.56,"h":264.8,"l":250.56,"c":262.88,"v":21194},{"d":"2022-07-07","o":264.16,"h":283.68,"l":264.08,"c":282.88,"v":28844},{"d":"2022-07-08","o":282.56,"h":298.24,"l":279.36,"c":297.6,"v":34956},{"d":"2022-07-11","o":288.64,"h":295.68,"l":266.72,"c":266.88,"v":43613},{"d":"2022-07-12","o":266.4,"h":278.72,"l":250.08,"c":273.76,"v":37469},{"d":"2022-07-13","o":263.36,"h":285.12,"l":262.72,"c":280.8,"v":32606},{"d":"2022-07-14","o":276.32,"h":286.24,"l":268.96,"c":277.44,"v":18531},{"d":"2022-07-15","o":284,"h":291.36,"l":272.96,"c":291.04,"v":22200},{"d":"2022-07-18","o":298.24,"h":301.6,"l":264.88,"c":267.84,"v":14888},{"d":"2022-07-19","o":272,"h":280,"l":270.08,"c":277.12,"v":16106},{"d":"2022-07-20","o":276.48,"h":286.88,"l":275.04,"c":283.52,"v":14069},{"d":"2022-07-21","o":285.6,"h":285.6,"l":273.28,"c":275.52,"v":9338},{"d":"2022-07-22","o":275.68,"h":283.04,"l":272,"c":272.8,"v":14256},{"d":"2022-07-25","o":272.96,"h":272.96,"l":261.44,"c":266.72,"v":20044},{"d":"2022-07-26","o":267.52,"h":276.16,"l":260.16,"c":269.28,"v":14963},{"d":"2022-07-27","o":272.64,"h":276.8,"l":268,"c":275.04,"v":18331},{"d":"2022-07-28","o":274.88,"h":274.88,"l":259.68,"c":267.84,"v":22994},{"d":"2022-07-29","o":266.4,"h":271.04,"l":252.32,"c":270.24,"v":21006},{"d":"2022-08-01","o":266.08,"h":273.28,"l":260.48,"c":264,"v":28606},{"d":"2022-08-02","o":264,"h":276.32,"l":262.64,"c":275.36,"v":13425},{"d":"2022-08-03","o":280,"h":290.72,"l":279.68,"c":280,"v":14363},{"d":"2022-08-04","o":280.8,"h":293.12,"l":280.8,"c":292,"v":12256},{"d":"2022-08-05","o":286.72,"h":308.88,"l":281.44,"c":299.84,"v":20150},{"d":"2022-08-08","o":302.08,"h":308,"l":286.08,"c":290.4,"v":25688},{"d":"2022-08-09","o":285.28,"h":285.28,"l":267.2,"c":275.68,"v":193788},{"d":"2022-08-10","o":275.2,"h":293.12,"l":262.72,"c":265.28,"v":19325},{"d":"2022-08-11","o":265.92,"h":269.6,"l":248.48,"c":250.72,"v":25656},{"d":"2022-08-12","o":248.8,"h":262.56,"l":243.68,"c":246.4,"v":28125},{"d":"2022-08-15","o":243.68,"h":253.12,"l":241.15,"c":245.44,"v":23238},{"d":"2022-08-16","o":243.04,"h":245.28,"l":220.16,"c":224.16,"v":46375},{"d":"2022-08-17","o":219.68,"h":226.56,"l":213.12,"c":225.92,"v":48194},{"d":"2022-08-18","o":224,"h":237.12,"l":220,"c":235.04,"v":30163},{"d":"2022-08-19","o":230.08,"h":232,"l":221.76,"c":228.8,"v":23000},{"d":"2022-08-22","o":226.08,"h":238.72,"l":222.88,"c":224.64,"v":30344},{"d":"2022-08-23","o":223.52,"h":233.44,"l":220.16,"c":232.64,"v":13269},{"d":"2022-08-24","o":232.48,"h":243.84,"l":231.44,"c":241.44,"v":23544},{"d":"2022-08-25","o":242.72,"h":244.16,"l":237.76,"c":240.48,"v":12656},{"d":"2022-08-26","o":240.32,"h":243.36,"l":229.12,"c":229.6,"v":27750},{"d":"2022-08-29","o":224.8,"h":234.72,"l":224.8,"c":228.8,"v":18169},{"d":"2022-08-30","o":231.52,"h":231.52,"l":214.4,"c":218.24,"v":22925},{"d":"2022-08-31","o":221.28,"h":226.72,"l":218.4,"c":226.56,"v":19938},{"d":"2022-09-01","o":223.84,"h":227.36,"l":219.2,"c":227.04,"v":16969},{"d":"2022-09-02","o":231.84,"h":234.56,"l":226.4,"c":228.96,"v":14719},{"d":"2022-09-06","o":230.56,"h":233.28,"l":225.12,"c":227.52,"v":23619},{"d":"2022-09-07","o":225.76,"h":239.2,"l":222.24,"c":235.68,"v":16075},{"d":"2022-09-08","o":233.44,"h":255.84,"l":231.6,"c":255.52,"v":24288},{"d":"2022-09-09","o":254.72,"h":264.96,"l":250.4,"c":262.24,"v":24275},{"d":"2022-09-12","o":263.36,"h":288,"l":256.16,"c":284,"v":46281},{"d":"2022-09-13","o":275.04,"h":288.8,"l":273.92,"c":280.8,"v":40288},{"d":"2022-09-14","o":278.4,"h":288.37,"l":269.6,"c":282.56,"v":38300},{"d":"2022-09-15","o":281.76,"h":287.6,"l":268.16,"c":274.08,"v":32056},{"d":"2022-09-16","o":266.88,"h":266.88,"l":233.92,"c":252.16,"v":218488},{"d":"2022-09-19","o":245.6,"h":245.6,"l":217.44,"c":225.44,"v":51938},{"d":"2022-09-20","o":223.04,"h":237.28,"l":220.16,"c":236.96,"v":32219},{"d":"2022-09-21","o":244.64,"h":244.64,"l":228,"c":228.64,"v":39294},{"d":"2022-09-22","o":226.24,"h":226.24,"l":216.48,"c":218.56,"v":32650},{"d":"2022-09-23","o":214.4,"h":223.2,"l":209.28,"c":222.4,"v":45150},{"d":"2022-09-26","o":221.92,"h":231.04,"l":218.96,"c":220.64,"v":32119},{"d":"2022-09-27","o":225.6,"h":227.68,"l":216,"c":220,"v":37906},{"d":"2022-09-28","o":223.36,"h":238.88,"l":222.08,"c":233.12,"v":56325},{"d":"2022-09-29","o":230.24,"h":230.24,"l":204,"c":214.88,"v":36481},{"d":"2022-09-30","o":214.08,"h":230.08,"l":212.8,"c":227.52,"v":34956},{"d":"2022-10-03","o":233.44,"h":249.92,"l":225.12,"c":240.64,"v":39863},{"d":"2022-10-04","o":240.16,"h":248.48,"l":234.72,"c":244,"v":23900},{"d":"2022-10-05","o":242.72,"h":245.6,"l":235.2,"c":243.2,"v":34656},{"d":"2022-10-06","o":243.2,"h":254.88,"l":239.68,"c":251.2,"v":22219},{"d":"2022-10-07","o":249.12,"h":249.12,"l":236.96,"c":238.4,"v":22081},{"d":"2022-10-10","o":235.68,"h":242.4,"l":232,"c":233.28,"v":26494},{"d":"2022-10-11","o":232.16,"h":253.76,"l":230.88,"c":246.24,"v":23788},{"d":"2022-10-12","o":246.4,"h":259.2,"l":238.56,"c":254.72,"v":22075},{"d":"2022-10-13","o":247.52,"h":269.76,"l":233.31,"c":268.8,"v":28150},{"d":"2022-10-14","o":271.84,"h":276.48,"l":262.4,"c":265.76,"v":21881},{"d":"2022-10-17","o":267.68,"h":269.76,"l":248.16,"c":260.64,"v":24469},{"d":"2022-10-18","o":268.96,"h":274.08,"l":258.72,"c":269.28,"v":49100},{"d":"2022-10-19","o":266.4,"h":266.4,"l":253.76,"c":257.92,"v":28806},{"d":"2022-10-20","o":259.68,"h":266.88,"l":258.56,"c":264.16,"v":13463},{"d":"2022-10-21","o":266.4,"h":277.76,"l":261.76,"c":277.28,"v":22406},{"d":"2022-10-24","o":278.88,"h":280.93,"l":252.16,"c":254.72,"v":19113},{"d":"2022-10-25","o":254.88,"h":270.4,"l":254.88,"c":260.48,"v":21475},{"d":"2022-10-26","o":261.28,"h":279.68,"l":261.28,"c":270.56,"v":17206},{"d":"2022-10-27","o":273.12,"h":273.12,"l":258.72,"c":259.2,"v":14706},{"d":"2022-10-28","o":261.6,"h":276.64,"l":257.6,"c":275.04,"v":25313},{"d":"2022-10-31","o":272,"h":275.36,"l":262.88,"c":263.84,"v":32044},{"d":"2022-11-01","o":267.68,"h":275.84,"l":263.68,"c":271.84,"v":25988},{"d":"2022-11-02","o":272.16,"h":288,"l":267.2,"c":276.16,"v":41919},{"d":"2022-11-03","o":276,"h":292,"l":264.16,"c":290.4,"v":49688},{"d":"2022-11-04","o":294.88,"h":304,"l":276.8,"c":285.92,"v":39281},{"d":"2022-11-07","o":288,"h":310.4,"l":288,"c":306.56,"v":39269},{"d":"2022-11-08","o":308.8,"h":316.16,"l":300.64,"c":308.48,"v":23250},{"d":"2022-11-09","o":305.6,"h":316.32,"l":295.52,"c":312.32,"v":23963},{"d":"2022-11-10","o":320,"h":339.36,"l":311.5,"c":332.48,"v":64575},{"d":"2022-11-11","o":334.4,"h":349.92,"l":333.44,"c":340.32,"v":65619},{"d":"2022-11-14","o":341.92,"h":348.8,"l":322.08,"c":331.84,"v":54613},{"d":"2022-11-15","o":340.64,"h":340.64,"l":321.76,"c":325.44,"v":29119},{"d":"2022-11-16","o":322.08,"h":324.18,"l":277.44,"c":279.52,"v":37644},{"d":"2022-11-17","o":282.08,"h":282.08,"l":255.36,"c":272,"v":54675},{"d":"2022-11-18","o":277.28,"h":282.72,"l":268.32,"c":281.12,"v":46538},{"d":"2022-11-21","o":277.28,"h":284.16,"l":264.64,"c":276.8,"v":35825},{"d":"2022-11-22","o":278.08,"h":291.36,"l":273.6,"c":283.36,"v":47863},{"d":"2022-11-23","o":280.48,"h":287.68,"l":274.24,"c":275.2,"v":27606},{"d":"2022-11-25","o":274.88,"h":275.68,"l":266.4,"c":274.4,"v":17369},{"d":"2022-11-28","o":273.44,"h":279.36,"l":265.12,"c":267.2,"v":41925},{"d":"2022-11-29","o":268.48,"h":286,"l":263.09,"c":284.32,"v":30406},{"d":"2022-11-30","o":286.4,"h":293.12,"l":278.56,"c":290.88,"v":61375},{"d":"2022-12-01","o":292.8,"h":302.4,"l":288.96,"c":297.28,"v":42406},{"d":"2022-12-02","o":293.92,"h":308.64,"l":288.16,"c":308.16,"v":29769},{"d":"2022-12-05","o":310.72,"h":334.08,"l":302.24,"c":323.04,"v":39988},{"d":"2022-12-06","o":321.76,"h":327.92,"l":307.52,"c":314.56,"v":35463},{"d":"2022-12-07","o":314.56,"h":322.08,"l":306.72,"c":314.08,"v":44513},{"d":"2022-12-08","o":318.24,"h":319.68,"l":306.64,"c":318.08,"v":45331},{"d":"2022-12-09","o":316.64,"h":317.44,"l":269.92,"c":276.32,"v":71175},{"d":"2022-12-12","o":173.6,"h":178.88,"l":150.08,"c":166.8,"v":496175},{"d":"2022-12-13","o":167.04,"h":176.16,"l":166.24,"c":172.64,"v":162975},{"d":"2022-12-14","o":169.28,"h":176.64,"l":163.84,"c":170.24,"v":42731},{"d":"2022-12-15","o":168.64,"h":174.72,"l":158.88,"c":159.2,"v":52469},{"d":"2022-12-16","o":158.88,"h":161.92,"l":148.48,"c":150.4,"v":91519},{"d":"2022-12-19","o":148.96,"h":150.72,"l":132.8,"c":134.08,"v":49713},{"d":"2022-12-20","o":134.08,"h":138.24,"l":130.48,"c":132.96,"v":42931},{"d":"2022-12-21","o":134.24,"h":136.56,"l":127.04,"c":128.8,"v":36569},{"d":"2022-12-22","o":127.36,"h":130.4,"l":120.96,"c":128.8,"v":73675},{"d":"2022-12-23","o":128.8,"h":132.8,"l":125.12,"c":126.88,"v":22706},{"d":"2022-12-27","o":126.56,"h":128.64,"l":121.28,"c":123.52,"v":30069},{"d":"2022-12-28","o":123.52,"h":131.36,"l":123.52,"c":129.6,"v":32700},{"d":"2022-12-29","o":130.72,"h":140.16,"l":128,"c":136.8,"v":39794},{"d":"2022-12-30","o":135.2,"h":143.04,"l":134.4,"c":143.04,"v":27913},{"d":"2023-01-03","o":144.48,"h":148,"l":134.4,"c":137.12,"v":29000},{"d":"2023-01-04","o":139.52,"h":140.32,"l":130.56,"c":136,"v":47806},{"d":"2023-01-05","o":134.88,"h":136.24,"l":130.4,"c":131.52,"v":26319},{"d":"2023-01-06","o":132.48,"h":138.72,"l":129.36,"c":134.08,"v":21113},{"d":"2023-01-09","o":135.52,"h":135.52,"l":121.04,"c":122.08,"v":48194},{"d":"2023-01-10","o":121.92,"h":126.4,"l":118.72,"c":122.88,"v":66963},{"d":"2023-01-11","o":122.56,"h":126.72,"l":119.52,"c":123.84,"v":33463},{"d":"2023-01-12","o":124.8,"h":138.4,"l":119.84,"c":137.6,"v":114138},{"d":"2023-01-13","o":141.6,"h":145.12,"l":134.24,"c":139.04,"v":52744},{"d":"2023-01-17","o":139.2,"h":144,"l":137.76,"c":139.68,"v":37531},{"d":"2023-01-18","o":140.96,"h":146.24,"l":133.52,"c":134.08,"v":21294},{"d":"2023-01-19","o":132.8,"h":137.28,"l":131.04,"c":132.8,"v":25281},{"d":"2023-01-20","o":135.36,"h":144.16,"l":133.76,"c":141.44,"v":34275},{"d":"2023-01-23","o":141.12,"h":143.04,"l":137.6,"c":141.6,"v":27038},{"d":"2023-01-24","o":141.44,"h":147.68,"l":138.72,"c":144.8,"v":18581},{"d":"2023-01-25","o":144,"h":147.68,"l":139.28,"c":147.36,"v":17694},{"d":"2023-01-26","o":148.96,"h":150.4,"l":140.32,"c":142.24,"v":17019},{"d":"2023-01-27","o":142.56,"h":146.32,"l":141.74,"c":143.36,"v":16613},{"d":"2023-01-30","o":141.76,"h":144.32,"l":136.48,"c":139.04,"v":18613},{"d":"2023-01-31","o":140,"h":148.32,"l":138.96,"c":146.4,"v":22225},{"d":"2023-02-01","o":147.36,"h":147.68,"l":140.32,"c":146.08,"v":23131},{"d":"2023-02-02","o":147.84,"h":152.4,"l":145.6,"c":147.68,"v":25019},{"d":"2023-02-03","o":145.28,"h":148.16,"l":138.8,"c":140.16,"v":25050},{"d":"2023-02-06","o":140.96,"h":141.12,"l":135.2,"c":137.12,"v":23400},{"d":"2023-02-07","o":137.12,"h":138.32,"l":132.48,"c":135.84,"v":23038},{"d":"2023-02-08","o":137.76,"h":139.12,"l":130.8,"c":131.36,"v":21925},{"d":"2023-02-09","o":132.48,"h":134.72,"l":127.36,"c":128.8,"v":17050},{"d":"2023-02-10","o":128.96,"h":130.4,"l":124.8,"c":129.76,"v":18650},{"d":"2023-02-13","o":129.92,"h":135.2,"l":127.63,"c":132.96,"v":21038},{"d":"2023-02-14","o":132.48,"h":132.48,"l":121.44,"c":122.08,"v":34906},{"d":"2023-02-15","o":121.44,"h":130.88,"l":118.56,"c":130.24,"v":37238},{"d":"2023-02-16","o":128.8,"h":130.08,"l":125.6,"c":126.24,"v":26156},{"d":"2023-02-17","o":126.72,"h":135.68,"l":124.32,"c":135.04,"v":60981},{"d":"2023-02-21","o":134.4,"h":134.7,"l":124.48,"c":125.6,"v":34556},{"d":"2023-02-22","o":125.76,"h":131.52,"l":125.6,"c":128.96,"v":26963},{"d":"2023-02-23","o":130.08,"h":132,"l":122.88,"c":129.28,"v":22944},{"d":"2023-02-24","o":127.2,"h":128.64,"l":122.08,"c":122.56,"v":21856},{"d":"2023-02-27","o":124.32,"h":127.84,"l":122.4,"c":126.88,"v":44250},{"d":"2023-02-28","o":126.72,"h":129.73,"l":124.8,"c":126.08,"v":18969},{"d":"2023-03-01","o":125.92,"h":126.72,"l":120.48,"c":122.24,"v":20931},{"d":"2023-03-02","o":120.96,"h":122.96,"l":118.72,"c":120.8,"v":13819},{"d":"2023-03-03","o":121.6,"h":127.04,"l":119.44,"c":124.48,"v":17988},{"d":"2023-03-06","o":124.48,"h":124.48,"l":119.6,"c":122.56,"v":24494},{"d":"2023-03-07","o":123.52,"h":129.52,"l":121.44,"c":123.68,"v":19731},{"d":"2023-03-08","o":123.04,"h":124,"l":119.84,"c":121.76,"v":28594},{"d":"2023-03-09","o":121.76,"h":123.84,"l":117.28,"c":119.04,"v":33656},{"d":"2023-03-10","o":119.52,"h":119.52,"l":109.12,"c":114.24,"v":40394},{"d":"2023-03-13","o":112.32,"h":124.64,"l":112.32,"c":123.68,"v":51263},{"d":"2023-03-14","o":126.08,"h":130.48,"l":124.16,"c":127.36,"v":45988},{"d":"2023-03-15","o":124.96,"h":126.24,"l":117.28,"c":123.36,"v":35050},{"d":"2023-03-16","o":118.88,"h":125.76,"l":112.96,"c":123.36,"v":46256},{"d":"2023-03-17","o":121.92,"h":122.72,"l":116.64,"c":118.88,"v":221513},{"d":"2023-03-20","o":119.04,"h":120.48,"l":102.4,"c":102.56,"v":37038},{"d":"2023-03-21","o":103.52,"h":108.8,"l":102.32,"c":105.12,"v":21281},{"d":"2023-03-22","o":105.12,"h":108.32,"l":94.56,"c":95.68,"v":34194},{"d":"2023-03-23","o":96.64,"h":98.88,"l":90.24,"c":92.64,"v":35163},{"d":"2023-03-24","o":91.36,"h":95.36,"l":91.2,"c":94.24,"v":35075},{"d":"2023-03-27","o":95.36,"h":97.04,"l":93.6,"c":94.72,"v":18488},{"d":"2023-03-28","o":94.24,"h":95.52,"l":88.16,"c":88.32,"v":18650},{"d":"2023-03-29","o":89.6,"h":97.92,"l":88.96,"c":96.8,"v":21969},{"d":"2023-03-30","o":97.12,"h":99.36,"l":90.88,"c":93.44,"v":30213},{"d":"2023-03-31","o":94.24,"h":96.96,"l":91.6,"c":92.16,"v":15588},{"d":"2023-04-03","o":91.2,"h":94.24,"l":90.88,"c":91.2,"v":34300},{"d":"2023-04-04","o":92,"h":92.4,"l":82.08,"c":85.6,"v":25125},{"d":"2023-04-05","o":88.8,"h":90.32,"l":84.32,"c":87.68,"v":38731},{"d":"2023-04-06","o":88.16,"h":91.12,"l":86.4,"c":89.92,"v":32575},{"d":"2023-04-10","o":91.68,"h":91.68,"l":87.52,"c":90.24,"v":21200},{"d":"2023-04-11","o":89.92,"h":91.2,"l":88.16,"c":88.96,"v":17975},{"d":"2023-04-12","o":90.08,"h":90.88,"l":84,"c":84.32,"v":15950},{"d":"2023-04-13","o":85.44,"h":95.52,"l":84.8,"c":92.48,"v":86563},{"d":"2023-04-14","o":97.28,"h":100.56,"l":88.96,"c":89.76,"v":29175},{"d":"2023-04-17","o":90.72,"h":104,"l":90.24,"c":98.24,"v":32425},{"d":"2023-04-18","o":98.88,"h":98.88,"l":95.68,"c":95.68,"v":71963},{"d":"2023-04-19","o":95.36,"h":98.4,"l":95.04,"c":98.08,"v":21569},{"d":"2023-04-20","o":96.64,"h":98.8,"l":95.68,"c":96.8,"v":10819},{"d":"2023-04-21","o":96.8,"h":99.36,"l":96,"c":98.88,"v":12188},{"d":"2023-04-24","o":99.04,"h":100.32,"l":95.76,"c":97.76,"v":16156},{"d":"2023-04-25","o":97.28,"h":99.84,"l":96,"c":97.28,"v":14194},{"d":"2023-04-26","o":97.12,"h":98.24,"l":94.08,"c":94.4,"v":39294},{"d":"2023-04-27","o":95.2,"h":96,"l":92.32,"c":92.48,"v":16844},{"d":"2023-04-28","o":92.96,"h":95.02,"l":90.24,"c":93.44,"v":13306},{"d":"2023-05-01","o":93.6,"h":99.52,"l":93.6,"c":97.76,"v":15138},{"d":"2023-05-02","o":97.12,"h":99.84,"l":96.32,"c":97.28,"v":18213},{"d":"2023-05-03","o":97.76,"h":104,"l":97.76,"c":101.44,"v":12044},{"d":"2023-05-04","o":100.8,"h":103.52,"l":99.36,"c":102.08,"v":10744},{"d":"2023-05-05","o":102.88,"h":106.24,"l":102.08,"c":103.2,"v":10694},{"d":"2023-05-08","o":103.68,"h":106.56,"l":100.8,"c":106.56,"v":10719},{"d":"2023-05-09","o":105.28,"h":108.64,"l":103.2,"c":107.68,"v":23213},{"d":"2023-05-10","o":111.36,"h":120,"l":109.6,"c":110.88,"v":27519},{"d":"2023-05-11","o":110.4,"h":112,"l":104.32,"c":106.56,"v":12963},{"d":"2023-05-12","o":106.88,"h":107.04,"l":101.44,"c":101.76,"v":35219},{"d":"2023-05-15","o":102.4,"h":116.48,"l":101.92,"c":114.08,"v":24750},{"d":"2023-05-16","o":111.52,"h":112.96,"l":108.88,"c":109.28,"v":34175},{"d":"2023-05-17","o":109.6,"h":110.16,"l":104.32,"c":106.72,"v":10231},{"d":"2023-05-18","o":106.72,"h":107.36,"l":99.12,"c":103.36,"v":16419},{"d":"2023-05-19","o":104.8,"h":106.24,"l":99.84,"c":100.48,"v":12419},{"d":"2023-05-22","o":102.4,"h":104.8,"l":100,"c":101.12,"v":28663},{"d":"2023-05-23","o":100.16,"h":106.4,"l":98.56,"c":98.72,"v":25469},{"d":"2023-05-24","o":98.4,"h":98.4,"l":88.56,"c":91.36,"v":15950},{"d":"2023-05-25","o":91.84,"h":91.84,"l":85.12,"c":88.48,"v":15906},{"d":"2023-05-26","o":88.16,"h":92.56,"l":85.44,"c":89.92,"v":14294},{"d":"2023-05-30","o":90.24,"h":94.4,"l":87.68,"c":89.76,"v":12831},{"d":"2023-05-31","o":89.92,"h":91.44,"l":86.4,"c":87.68,"v":49106},{"d":"2023-06-01","o":81.6,"h":84.8,"l":73.76,"c":83.12,"v":28281},{"d":"2023-06-02","o":84.8,"h":86.26,"l":80.96,"c":85.6,"v":20381},{"d":"2023-06-05","o":85.44,"h":87.68,"l":83.84,"c":84.16,"v":15606},{"d":"2023-06-06","o":84.48,"h":86.88,"l":82.24,"c":85.12,"v":18788},{"d":"2023-06-07","o":85.28,"h":92.96,"l":85.12,"c":91.36,"v":18669},{"d":"2023-06-08","o":91.04,"h":91.52,"l":84.96,"c":90.72,"v":32019},{"d":"2023-06-09","o":91.68,"h":91.84,"l":85.12,"c":85.6,"v":30275},{"d":"2023-06-12","o":86.08,"h":86.64,"l":77.92,"c":79.2,"v":31575},{"d":"2023-06-13","o":80,"h":82.72,"l":76.48,"c":77.12,"v":44956},{"d":"2023-06-14","o":78.4,"h":80,"l":71.84,"c":72.48,"v":28381},{"d":"2023-06-15","o":72.16,"h":75.2,"l":70.4,"c":72.48,"v":29106},{"d":"2023-06-16","o":75.04,"h":76.16,"l":69.92,"c":70.4,"v":36375},{"d":"2023-06-20","o":70.4,"h":70.88,"l":66.88,"c":69.12,"v":42756},{"d":"2023-06-21","o":69.12,"h":74.4,"l":67.68,"c":73.92,"v":72050},{"d":"2023-06-22","o":72.96,"h":74.32,"l":69.44,"c":69.92,"v":72169},{"d":"2023-06-23","o":69.76,"h":76.96,"l":67.68,"c":75.68,"v":55563},{"d":"2023-06-26","o":74.56,"h":76.96,"l":72.8,"c":74.56,"v":33469},{"d":"2023-06-27","o":61.5,"h":63.2,"l":31.68,"c":34.08,"v":524313},{"d":"2023-06-28","o":33.76,"h":42.56,"l":32.8,"c":42.24,"v":328844},{"d":"2023-06-29","o":41.12,"h":41.6,"l":36,"c":36.96,"v":180200},{"d":"2023-06-30","o":38.88,"h":40.96,"l":37.12,"c":38.88,"v":193481},{"d":"2023-07-03","o":38.88,"h":45.12,"l":38.64,"c":43.68,"v":139288},{"d":"2023-07-05","o":44,"h":52.8,"l":44,"c":50.56,"v":219669},{"d":"2023-07-06","o":48.8,"h":52.16,"l":47.1,"c":50.24,"v":110275},{"d":"2023-07-07","o":49.12,"h":51.84,"l":47.23,"c":51.52,"v":60119},{"d":"2023-07-10","o":51.2,"h":54.88,"l":50.88,"c":54.08,"v":76000},{"d":"2023-07-11","o":53.6,"h":57.44,"l":51.28,"c":52.48,"v":68331},{"d":"2023-07-12","o":53.28,"h":56.64,"l":52.64,"c":54.4,"v":28663},{"d":"2023-07-13","o":54.4,"h":55.84,"l":51.52,"c":51.68,"v":42563},{"d":"2023-07-14","o":52.16,"h":52.72,"l":48.88,"c":49.28,"v":38788},{"d":"2023-07-17","o":49.92,"h":52.64,"l":49.12,"c":51.36,"v":30119},{"d":"2023-07-18","o":51.2,"h":52.32,"l":49.36,"c":50.24,"v":30250},{"d":"2023-07-19","o":50.08,"h":52,"l":49.92,"c":51.52,"v":42519},{"d":"2023-07-20","o":51.68,"h":51.68,"l":46.88,"c":47.36,"v":27394},{"d":"2023-07-21","o":47.52,"h":48.3,"l":44.96,"c":47.04,"v":23619},{"d":"2023-07-24","o":46.72,"h":46.96,"l":39.2,"c":40.16,"v":60881},{"d":"2023-07-25","o":40.32,"h":40.32,"l":38.48,"c":38.64,"v":29881},{"d":"2023-07-26","o":38.88,"h":40.8,"l":38.24,"c":40.32,"v":19263},{"d":"2023-07-27","o":40.48,"h":42.72,"l":40,"c":40,"v":23200},{"d":"2023-07-28","o":40.48,"h":42.72,"l":39.92,"c":41.6,"v":21906},{"d":"2023-07-31","o":41.76,"h":44.08,"l":41.3,"c":42.72,"v":21594},{"d":"2023-08-01","o":42.4,"h":42.4,"l":40.16,"c":40.48,"v":40575},{"d":"2023-08-02","o":40,"h":40.48,"l":38.16,"c":39.68,"v":19225},{"d":"2023-08-03","o":39.68,"h":40.48,"l":37.76,"c":37.92,"v":20963},{"d":"2023-08-04","o":38.4,"h":39.84,"l":37.44,"c":37.6,"v":16900},{"d":"2023-08-07","o":37.76,"h":38.64,"l":33.76,"c":35.84,"v":51738},{"d":"2023-08-08","o":36,"h":36.64,"l":34.58,"c":35.2,"v":57294},{"d":"2023-08-09","o":35.2,"h":35.68,"l":33.6,"c":33.6,"v":29106},{"d":"2023-08-10","o":32.16,"h":39.04,"l":32.16,"c":37.6,"v":41613},{"d":"2023-08-11","o":36.8,"h":37.6,"l":34.88,"c":36.8,"v":21000},{"d":"2023-08-14","o":36.8,"h":36.96,"l":33.28,"c":34.24,"v":38094},{"d":"2023-08-15","o":34.24,"h":35.02,"l":32.96,"c":34.08,"v":19250},{"d":"2023-08-16","o":33.76,"h":34.8,"l":32.48,"c":32.96,"v":17600},{"d":"2023-08-17","o":32.8,"h":33.12,"l":31.2,"c":31.52,"v":20450},{"d":"2023-08-18","o":31.2,"h":32.13,"l":29.92,"c":29.92,"v":55394},{"d":"2023-08-21","o":31.04,"h":31.12,"l":29.65,"c":30.24,"v":15181},{"d":"2023-08-22","o":30.24,"h":30.72,"l":28.32,"c":28.48,"v":26144},{"d":"2023-08-23","o":29.44,"h":30.4,"l":27.68,"c":27.84,"v":78425},{"d":"2023-08-24","o":28.32,"h":28.8,"l":27.6,"c":28,"v":53825},{"d":"2023-08-25","o":28.16,"h":28.16,"l":26.56,"c":26.72,"v":41225},{"d":"2023-08-28","o":27.52,"h":27.52,"l":26,"c":26.88,"v":31594},{"d":"2023-08-29","o":26.56,"h":28.8,"l":26.56,"c":27.84,"v":22394},{"d":"2023-08-30","o":27.84,"h":29.44,"l":27.68,"c":28.8,"v":40306},{"d":"2023-08-31","o":29.12,"h":32.32,"l":28.96,"c":32,"v":43113},{"d":"2023-09-01","o":31.68,"h":33.12,"l":31.52,"c":31.68,"v":21069},{"d":"2023-09-05","o":31.52,"h":31.84,"l":29.6,"c":29.76,"v":20006},{"d":"2023-09-06","o":29.44,"h":30.32,"l":28.16,"c":28.96,"v":17894},{"d":"2023-09-07","o":28.96,"h":29.28,"l":28.16,"c":28.48,"v":8313},{"d":"2023-09-08","o":28.64,"h":28.96,"l":27.04,"c":27.04,"v":17069},{"d":"2023-09-11","o":27.36,"h":27.36,"l":26.72,"c":27.2,"v":17519},{"d":"2023-09-12","o":27.04,"h":27.36,"l":25.6,"c":25.6,"v":109038},{"d":"2023-09-13","o":26.24,"h":27.28,"l":25.6,"c":26.56,"v":19625},{"d":"2023-09-14","o":26.88,"h":28.72,"l":26.72,"c":28.64,"v":42963},{"d":"2023-09-15","o":28.16,"h":29.62,"l":27.2,"c":27.36,"v":38656},{"d":"2023-09-18","o":27.52,"h":28.26,"l":25.76,"c":27.04,"v":13981},{"d":"2023-09-19","o":26.88,"h":27.68,"l":26.56,"c":27.2,"v":12075},{"d":"2023-09-20","o":27.36,"h":27.6,"l":25.44,"c":25.6,"v":12288},{"d":"2023-09-21","o":25.44,"h":25.68,"l":24.48,"c":24.48,"v":29638},{"d":"2023-09-22","o":24.64,"h":25.28,"l":23.2,"c":23.36,"v":18975},{"d":"2023-09-25","o":23.04,"h":23.68,"l":22.24,"c":22.4,"v":52131},{"d":"2023-09-26","o":21.92,"h":24.8,"l":21.92,"c":22.88,"v":12144},{"d":"2023-09-27","o":23.04,"h":24.16,"l":22.88,"c":23.04,"v":12763},{"d":"2023-09-28","o":23.2,"h":23.98,"l":21.92,"c":22.72,"v":11325},{"d":"2023-09-29","o":22.88,"h":23.84,"l":21.2,"c":21.92,"v":19038},{"d":"2023-10-02","o":21.92,"h":22.24,"l":20.32,"c":20.96,"v":75656},{"d":"2023-10-03","o":20.8,"h":21.46,"l":20.48,"c":20.8,"v":14163},{"d":"2023-10-04","o":20.64,"h":20.8,"l":20.16,"c":20.64,"v":9600},{"d":"2023-10-05","o":20.48,"h":21.6,"l":19.84,"c":21.12,"v":17019},{"d":"2023-10-06","o":22.08,"h":22.08,"l":20.48,"c":20.64,"v":24319},{"d":"2023-10-09","o":20.48,"h":20.8,"l":19.84,"c":20,"v":12019},{"d":"2023-10-10","o":20.16,"h":23.12,"l":20,"c":22.88,"v":30756},{"d":"2023-10-11","o":22.88,"h":24.8,"l":22.56,"c":24,"v":22706},{"d":"2023-10-12","o":23.84,"h":24.16,"l":21.28,"c":21.6,"v":21488},{"d":"2023-10-13","o":21.76,"h":22.88,"l":21.44,"c":22.08,"v":12288},{"d":"2023-10-16","o":21.92,"h":24.16,"l":20.96,"c":22.88,"v":12575},{"d":"2023-10-17","o":22.88,"h":24.32,"l":22.4,"c":24,"v":32563},{"d":"2023-10-18","o":24.16,"h":24.16,"l":22.56,"c":23.04,"v":24094},{"d":"2023-10-19","o":23.2,"h":24.48,"l":22.4,"c":23.36,"v":30725},{"d":"2023-10-20","o":23.36,"h":25.62,"l":22.88,"c":24,"v":23188},{"d":"2023-10-23","o":24.32,"h":25.12,"l":21.6,"c":22.08,"v":29244},{"d":"2023-10-24","o":22.24,"h":23.36,"l":20.96,"c":20.96,"v":28531},{"d":"2023-10-25","o":20.96,"h":21.44,"l":19.52,"c":19.52,"v":29088},{"d":"2023-10-26","o":20,"h":20.8,"l":18.96,"c":20.48,"v":25006},{"d":"2023-10-27","o":20.48,"h":21.44,"l":19.36,"c":20.16,"v":19869},{"d":"2023-10-30","o":20.32,"h":21.44,"l":20.32,"c":20.96,"v":11788},{"d":"2023-10-31","o":20.64,"h":21.76,"l":20.48,"c":21.12,"v":47963},{"d":"2023-11-01","o":21.28,"h":21.6,"l":20.16,"c":20.8,"v":14513},{"d":"2023-11-02","o":21.28,"h":23.68,"l":20.96,"c":23.68,"v":15444},{"d":"2023-11-03","o":24.32,"h":26.96,"l":24.32,"c":26.4,"v":24238},{"d":"2023-11-06","o":27.04,"h":27.04,"l":22.08,"c":22.88,"v":22263},{"d":"2023-11-07","o":22.56,"h":23.36,"l":20.8,"c":21.04,"v":18238},{"d":"2023-11-08","o":22.08,"h":22.08,"l":20.24,"c":21.28,"v":11294},{"d":"2023-11-09","o":20.8,"h":21.04,"l":19.84,"c":20,"v":22994},{"d":"2023-11-10","o":20.32,"h":20.32,"l":19.2,"c":19.2,"v":12825},{"d":"2023-11-13","o":19.2,"h":19.68,"l":17.62,"c":18.88,"v":18431},{"d":"2023-11-14","o":20.16,"h":20.16,"l":18.56,"c":18.88,"v":34250},{"d":"2023-11-15","o":19.04,"h":21.28,"l":19.04,"c":19.36,"v":27206},{"d":"2023-11-16","o":19.2,"h":19.2,"l":17.6,"c":18.72,"v":15806},{"d":"2023-11-17","o":18.88,"h":19.44,"l":18.24,"c":19.2,"v":19456},{"d":"2023-11-20","o":19.52,"h":19.84,"l":18.4,"c":18.72,"v":10638},{"d":"2023-11-21","o":19.04,"h":19.04,"l":17.6,"c":18.4,"v":10669},{"d":"2023-11-22","o":18.24,"h":18.88,"l":17.92,"c":18.4,"v":8538},{"d":"2023-11-24","o":18.4,"h":19.04,"l":18.4,"c":19.04,"v":13488},{"d":"2023-11-27","o":19.04,"h":19.04,"l":18.4,"c":18.88,"v":12456},{"d":"2023-11-28","o":18.88,"h":18.88,"l":17.6,"c":17.76,"v":14906},{"d":"2023-11-29","o":18.24,"h":18.8,"l":17.6,"c":18.08,"v":22869},{"d":"2023-11-30","o":18.24,"h":19.36,"l":17.76,"c":18.88,"v":38125},{"d":"2023-12-01","o":19.04,"h":20.45,"l":18.32,"c":19.68,"v":31606},{"d":"2023-12-04","o":20,"h":20.77,"l":19.2,"c":19.84,"v":21700},{"d":"2023-12-05","o":20,"h":20.64,"l":18.88,"c":19.36,"v":22138},{"d":"2023-12-06","o":19.52,"h":21.6,"l":19.52,"c":20.96,"v":17675},{"d":"2023-12-07","o":21.28,"h":22.4,"l":20,"c":21.92,"v":17981},{"d":"2023-12-08","o":22.08,"h":22.48,"l":20.32,"c":22.08,"v":18994},{"d":"2023-12-11","o":24,"h":24.16,"l":20.96,"c":21.12,"v":53519},{"d":"2023-12-12","o":20.8,"h":22.64,"l":20,"c":21.92,"v":28681},{"d":"2023-12-13","o":22.4,"h":24.8,"l":21.76,"c":24.32,"v":25025},{"d":"2023-12-14","o":24.32,"h":26.56,"l":24,"c":26.4,"v":59219},{"d":"2023-12-15","o":26.56,"h":26.56,"l":24.96,"c":25.44,"v":57725},{"d":"2023-12-18","o":25.92,"h":25.92,"l":22.72,"c":23.12,"v":20431},{"d":"2023-12-19","o":23.52,"h":26.08,"l":23.04,"c":25.36,"v":23356},{"d":"2023-12-20","o":25.44,"h":26.24,"l":23.2,"c":23.36,"v":102950},{"d":"2023-12-21","o":24.16,"h":25.6,"l":23.6,"c":23.68,"v":16513},{"d":"2023-12-22","o":24.16,"h":26.4,"l":24.16,"c":26.24,"v":32600},{"d":"2023-12-26","o":26.72,"h":27.68,"l":25.6,"c":26.56,"v":31844},{"d":"2023-12-27","o":26.72,"h":28.16,"l":26.29,"c":28.16,"v":23256},{"d":"2023-12-28","o":27.68,"h":28.48,"l":27.2,"c":27.84,"v":18544},{"d":"2023-12-29","o":28,"h":30.56,"l":27.2,"c":30.24,"v":39044},{"d":"2024-01-02","o":30.24,"h":33.92,"l":29.76,"c":32.16,"v":51894},{"d":"2024-01-03","o":32.64,"h":32.8,"l":28,"c":28.16,"v":37838},{"d":"2024-01-04","o":32,"h":37.92,"l":31.36,"c":34.56,"v":206363},{"d":"2024-01-05","o":33.76,"h":40.32,"l":32.32,"c":38.72,"v":180144},{"d":"2024-01-08","o":39.04,"h":40.32,"l":35.52,"c":39.36,"v":113406},{"d":"2024-01-09","o":40.32,"h":60.32,"l":39.84,"c":55.2,"v":452294},{"d":"2024-01-10","o":55.2,"h":58.72,"l":48,"c":53.6,"v":420525},{"d":"2024-01-11","o":53.12,"h":53.12,"l":47.04,"c":48.64,"v":53894},{"d":"2024-01-12","o":49.92,"h":54.88,"l":48.24,"c":53.28,"v":68750},{"d":"2024-01-16","o":53.92,"h":54.4,"l":45.76,"c":48,"v":70063},{"d":"2024-01-17","o":46.4,"h":46.56,"l":41.2,"c":43.84,"v":45763},{"d":"2024-01-18","o":43.84,"h":43.84,"l":38.56,"c":39.12,"v":33131},{"d":"2024-01-19","o":39.04,"h":39.36,"l":37.04,"c":39.04,"v":16569},{"d":"2024-01-22","o":40.8,"h":41.6,"l":38.4,"c":39.68,"v":21863},{"d":"2024-01-23","o":42.08,"h":42.88,"l":38.24,"c":40.16,"v":318681},{"d":"2024-01-24","o":40.64,"h":41.44,"l":38.08,"c":38.4,"v":48894},{"d":"2024-01-25","o":38.56,"h":40.16,"l":37.92,"c":39.52,"v":58531},{"d":"2024-01-26","o":40,"h":40.88,"l":38.96,"c":40.48,"v":44144},{"d":"2024-01-29","o":42.56,"h":48.94,"l":41.6,"c":48,"v":484775},{"d":"2024-01-30","o":47.04,"h":52.13,"l":45.68,"c":46.24,"v":132188},{"d":"2024-01-31","o":45.92,"h":51.84,"l":44.8,"c":47.84,"v":124525},{"d":"2024-02-01","o":48,"h":49.92,"l":43.6,"c":49.44,"v":104300},{"d":"2024-02-02","o":48.8,"h":50.08,"l":45.36,"c":48,"v":57531},{"d":"2024-02-05","o":47.36,"h":49.92,"l":45.6,"c":49.92,"v":78231},{"d":"2024-02-06","o":51.68,"h":57.92,"l":49.6,"c":51.04,"v":138388},{"d":"2024-02-07","o":52,"h":52.48,"l":48.64,"c":51.36,"v":116138},{"d":"2024-02-08","o":50.88,"h":54.4,"l":50,"c":54.08,"v":103694},{"d":"2024-02-09","o":54.24,"h":56,"l":49.6,"c":52.32,"v":127400},{"d":"2024-02-12","o":52,"h":55.52,"l":49.92,"c":49.92,"v":73956},{"d":"2024-02-13","o":49.6,"h":49.6,"l":43.44,"c":44.32,"v":137594},{"d":"2024-02-14","o":45.6,"h":47.36,"l":41.68,"c":46.4,"v":91919},{"d":"2024-02-15","o":46.72,"h":48.16,"l":45.68,"c":48,"v":70631},{"d":"2024-02-16","o":47.68,"h":48.08,"l":46.08,"c":47.04,"v":33738},{"d":"2024-02-20","o":47.04,"h":48.64,"l":44.88,"c":45.6,"v":61394},{"d":"2024-02-21","o":44.8,"h":46.08,"l":42.56,"c":43.04,"v":180225},{"d":"2024-02-22","o":43.04,"h":43.84,"l":38.88,"c":39.04,"v":143256},{"d":"2024-02-23","o":39.84,"h":40.32,"l":38.08,"c":39.52,"v":113450},{"d":"2024-02-26","o":41.76,"h":41.76,"l":37.76,"c":38.72,"v":89875},{"d":"2024-02-27","o":38.72,"h":40.08,"l":37.62,"c":38.24,"v":162719},{"d":"2024-02-28","o":39.2,"h":39.52,"l":37.04,"c":37.28,"v":64063},{"d":"2024-02-29","o":38.08,"h":38.48,"l":36.16,"c":37.6,"v":60575},{"d":"2024-03-01","o":37.76,"h":38.56,"l":36.85,"c":38.4,"v":58106},{"d":"2024-03-04","o":39.2,"h":40.64,"l":36.18,"c":38.08,"v":82713},{"d":"2024-03-05","o":37.92,"h":38.4,"l":36,"c":37.12,"v":52881},{"d":"2024-03-06","o":37.12,"h":38.72,"l":37.12,"c":38.4,"v":36888},{"d":"2024-03-07","o":38.72,"h":39.2,"l":37.76,"c":38.24,"v":31063},{"d":"2024-03-08","o":38.56,"h":40.24,"l":38.56,"c":38.88,"v":269219},{"d":"2024-03-11","o":38.88,"h":40.16,"l":38.8,"c":39.36,"v":170900},{"d":"2024-03-12","o":39.36,"h":39.68,"l":37.44,"c":37.76,"v":52075},{"d":"2024-03-13","o":37.76,"h":38.72,"l":35.84,"c":36,"v":50569},{"d":"2024-03-14","o":36,"h":36.72,"l":32.8,"c":32.8,"v":105188},{"d":"2024-03-15","o":33.28,"h":33.92,"l":32,"c":32,"v":405331},{"d":"2024-03-18","o":32.16,"h":32.96,"l":30.08,"c":31.2,"v":73313},{"d":"2024-03-19","o":31.52,"h":32.96,"l":30.88,"c":32.48,"v":69794},{"d":"2024-03-20","o":35.52,"h":36,"l":32.96,"c":34.24,"v":103800},{"d":"2024-03-21","o":34.24,"h":35.52,"l":32.48,"c":32.64,"v":108975},{"d":"2024-03-22","o":32.96,"h":35.84,"l":32.32,"c":35.04,"v":59050},{"d":"2024-03-25","o":34.56,"h":37.52,"l":34.56,"c":35.2,"v":40338},{"d":"2024-03-26","o":36.64,"h":36.64,"l":33.84,"c":35.84,"v":50313},{"d":"2024-03-27","o":36.16,"h":37.44,"l":35.2,"c":37.28,"v":38419},{"d":"2024-03-28","o":37.28,"h":38.32,"l":36.96,"c":37.6,"v":33381},{"d":"2024-04-01","o":37.6,"h":38.88,"l":36.48,"c":38.4,"v":41894},{"d":"2024-04-02","o":37.6,"h":37.92,"l":36.64,"c":37.76,"v":95963},{"d":"2024-04-03","o":37.28,"h":37.44,"l":35.92,"c":36.16,"v":28531},{"d":"2024-04-04","o":36.48,"h":38.4,"l":35.68,"c":36.48,"v":27375},{"d":"2024-04-05","o":36.64,"h":36.8,"l":35.5,"c":36,"v":18050},{"d":"2024-04-08","o":35.52,"h":36.16,"l":34.13,"c":34.88,"v":40356},{"d":"2024-04-09","o":35.2,"h":36.96,"l":35.12,"c":36.64,"v":30413},{"d":"2024-04-10","o":35.2,"h":35.36,"l":34.08,"c":34.4,"v":24994},{"d":"2024-04-11","o":34.88,"h":36.72,"l":34.08,"c":35.84,"v":54656},{"d":"2024-04-12","o":35.2,"h":35.44,"l":34.24,"c":34.56,"v":26025},{"d":"2024-04-15","o":34.56,"h":36.16,"l":34.08,"c":35.2,"v":30950},{"d":"2024-04-16","o":34.56,"h":35.2,"l":34.22,"c":35.04,"v":10744},{"d":"2024-04-17","o":35.52,"h":37.6,"l":35.44,"c":36.32,"v":47550},{"d":"2024-04-18","o":36.64,"h":36.64,"l":32.08,"c":32.4,"v":58125},{"d":"2024-04-19","o":32.16,"h":32.56,"l":30.4,"c":31.2,"v":45488},{"d":"2024-04-22","o":32,"h":32.72,"l":31.28,"c":32,"v":20338},{"d":"2024-04-23","o":34.24,"h":36,"l":33.12,"c":33.6,"v":70650},{"d":"2024-04-24","o":33.12,"h":33.28,"l":29.84,"c":30,"v":92406},{"d":"2024-04-25","o":30.24,"h":31.2,"l":28.8,"c":28.96,"v":53225},{"d":"2024-04-26","o":28.96,"h":29.2,"l":26.56,"c":26.88,"v":78231},{"d":"2024-04-29","o":27.2,"h":28.24,"l":25.44,"c":25.44,"v":100350},{"d":"2024-04-30","o":25.44,"h":26.88,"l":23.2,"c":23.84,"v":132600},{"d":"2024-05-01","o":24.8,"h":26.08,"l":24.16,"c":24.32,"v":243163},{"d":"2024-05-02","o":24.16,"h":24.8,"l":22.24,"c":22.56,"v":304869},{"d":"2024-05-03","o":23.2,"h":24.96,"l":22.4,"c":23.2,"v":304144},{"d":"2024-05-06","o":23.84,"h":27.36,"l":23.84,"c":27.04,"v":193731},{"d":"2024-05-07","o":26.72,"h":29.84,"l":26.56,"c":27.68,"v":100806},{"d":"2024-05-08","o":27.2,"h":28.96,"l":26.08,"c":26.4,"v":62588},{"d":"2024-05-09","o":26.56,"h":27.2,"l":25.92,"c":26.08,"v":27556},{"d":"2024-05-10","o":27.68,"h":27.68,"l":23.36,"c":23.52,"v":58731},{"d":"2024-05-13","o":24,"h":24.88,"l":22.88,"c":23.04,"v":54850},{"d":"2024-05-14","o":23.84,"h":24.16,"l":21.28,"c":21.28,"v":76600},{"d":"2024-05-15","o":22.56,"h":24.48,"l":22.08,"c":22.4,"v":166575},{"d":"2024-05-16","o":22.88,"h":25.44,"l":22.4,"c":25.12,"v":52913},{"d":"2024-05-17","o":25.28,"h":26.88,"l":25.2,"c":25.6,"v":66119},{"d":"2024-05-20","o":25.76,"h":26.24,"l":24.48,"c":25.92,"v":39738},{"d":"2024-05-21","o":25.92,"h":27.36,"l":25.36,"c":25.76,"v":32475},{"d":"2024-05-22","o":25.6,"h":26.88,"l":25.6,"c":26.08,"v":31025},{"d":"2024-05-23","o":26.24,"h":26.4,"l":24.48,"c":24.48,"v":31944},{"d":"2024-05-24","o":24.48,"h":24.8,"l":23.6,"c":23.84,"v":30031},{"d":"2024-05-28","o":24.16,"h":26.08,"l":24,"c":24.96,"v":42863},{"d":"2024-05-29","o":24.16,"h":24.4,"l":23.2,"c":23.2,"v":27919},{"d":"2024-05-30","o":23.52,"h":24.32,"l":22.72,"c":23.68,"v":18219},{"d":"2024-05-31","o":24,"h":24.42,"l":22.72,"c":23.2,"v":28300},{"d":"2024-06-03","o":24,"h":25.44,"l":23.04,"c":23.04,"v":26331},{"d":"2024-06-04","o":23.36,"h":23.36,"l":21.6,"c":21.76,"v":48469},{"d":"2024-06-05","o":22.88,"h":24,"l":22.48,"c":23.04,"v":90231},{"d":"2024-06-06","o":23.04,"h":24,"l":22.08,"c":22.4,"v":56338},{"d":"2024-06-07","o":22.4,"h":22.4,"l":21.15,"c":21.6,"v":41588},{"d":"2024-06-10","o":21.92,"h":22.08,"l":20.32,"c":20.96,"v":34881},{"d":"2024-06-11","o":20.48,"h":20.96,"l":19.92,"c":20.64,"v":57513},{"d":"2024-06-12","o":21.12,"h":22.88,"l":20.8,"c":22.4,"v":45069},{"d":"2024-06-13","o":22.72,"h":23.84,"l":21.76,"c":23.2,"v":36131},{"d":"2024-06-14","o":23.36,"h":23.68,"l":21.44,"c":21.6,"v":30994},{"d":"2024-06-17","o":21.44,"h":21.44,"l":20.8,"c":21.12,"v":38269},{"d":"2024-06-18","o":20.8,"h":22.08,"l":20.8,"c":21.44,"v":27194},{"d":"2024-06-20","o":21.44,"h":22.4,"l":21.28,"c":21.76,"v":29750},{"d":"2024-06-21","o":21.76,"h":22.4,"l":21.76,"c":21.92,"v":33413},{"d":"2024-06-24","o":22.4,"h":24.24,"l":22.4,"c":24,"v":203925},{"d":"2024-06-25","o":23.52,"h":24,"l":22.56,"c":23.52,"v":60144},{"d":"2024-06-26","o":23.04,"h":23.6,"l":21.12,"c":21.44,"v":62700},{"d":"2024-06-27","o":21.44,"h":22.08,"l":20.32,"c":21.44,"v":39169},{"d":"2024-06-28","o":21.44,"h":21.44,"l":19.36,"c":19.36,"v":508556},{"d":"2024-07-01","o":19.52,"h":19.84,"l":18.4,"c":18.4,"v":103631},{"d":"2024-07-02","o":18.56,"h":18.56,"l":17.44,"c":17.6,"v":74113},{"d":"2024-07-03","o":17.6,"h":17.92,"l":16.8,"c":17.44,"v":51931},{"d":"2024-07-05","o":17.6,"h":18.08,"l":17.12,"c":17.12,"v":45094},{"d":"2024-07-08","o":19.2,"h":19.2,"l":18.4,"c":18.72,"v":123100},{"d":"2024-07-09","o":18.88,"h":19.68,"l":18.72,"c":19.36,"v":71150},{"d":"2024-07-10","o":19.52,"h":20.8,"l":19.28,"c":20.32,"v":77513},{"d":"2024-07-11","o":20.16,"h":20.48,"l":19.52,"c":20.16,"v":60956},{"d":"2024-07-12","o":20.16,"h":20.32,"l":19.2,"c":19.36,"v":69856},{"d":"2024-07-15","o":19.52,"h":20.48,"l":18.88,"c":19.68,"v":59375},{"d":"2024-07-16","o":20,"h":20.88,"l":19.36,"c":20.48,"v":196819},{"d":"2024-07-17","o":20.48,"h":21.6,"l":20,"c":20.96,"v":87019},{"d":"2024-07-18","o":21.12,"h":21.12,"l":19.52,"c":19.68,"v":61456},{"d":"2024-07-19","o":20.16,"h":20.16,"l":18.56,"c":19.84,"v":76644},{"d":"2024-07-22","o":19.84,"h":22.08,"l":19.52,"c":21.92,"v":102156},{"d":"2024-07-23","o":21.92,"h":23.2,"l":21.36,"c":23.04,"v":61894},{"d":"2024-07-24","o":22.24,"h":24,"l":22.24,"c":23.2,"v":47463},{"d":"2024-07-25","o":23.04,"h":24.3,"l":22.88,"c":24.16,"v":32988},{"d":"2024-07-26","o":24.32,"h":26.08,"l":22.4,"c":25.44,"v":63019},{"d":"2024-07-29","o":25.76,"h":27.2,"l":25.28,"c":26.08,"v":71650},{"d":"2024-07-30","o":25.76,"h":26.08,"l":24.16,"c":24.8,"v":52963},{"d":"2024-07-31","o":24.96,"h":25.76,"l":23.36,"c":24.16,"v":54013},{"d":"2024-08-01","o":24.8,"h":24.8,"l":23.44,"c":24.16,"v":55381},{"d":"2024-08-02","o":23.36,"h":23.52,"l":22.4,"c":23.04,"v":37488},{"d":"2024-08-05","o":21.92,"h":22.24,"l":20.8,"c":20.8,"v":41363},{"d":"2024-08-06","o":21.76,"h":22.08,"l":20.64,"c":21.28,"v":30900},{"d":"2024-08-07","o":21.76,"h":22.72,"l":20.96,"c":21.44,"v":42081},{"d":"2024-08-08","o":21.44,"h":22.4,"l":20.8,"c":21.28,"v":36488},{"d":"2024-08-09","o":21.28,"h":21.6,"l":20.64,"c":21.44,"v":36994},{"d":"2024-08-12","o":21.28,"h":21.76,"l":20.16,"c":20.32,"v":26925},{"d":"2024-08-13","o":20.64,"h":22.24,"l":20.48,"c":20.8,"v":32244},{"d":"2024-08-14","o":21.12,"h":22.88,"l":21.12,"c":21.92,"v":46638},{"d":"2024-08-15","o":22.4,"h":23.84,"l":22.4,"c":22.88,"v":26513},{"d":"2024-08-16","o":22.88,"h":24.8,"l":22.88,"c":24.48,"v":29613},{"d":"2024-08-19","o":24,"h":26.24,"l":24,"c":24.8,"v":43031},{"d":"2024-08-20","o":25.28,"h":25.6,"l":23.2,"c":23.52,"v":21019},{"d":"2024-08-21","o":23.84,"h":25.92,"l":23.68,"c":25.12,"v":26463},{"d":"2024-08-22","o":25.6,"h":25.84,"l":24.48,"c":24.64,"v":12050},{"d":"2024-08-23","o":24.64,"h":25.12,"l":23.84,"c":23.84,"v":29463},{"d":"2024-08-26","o":24,"h":24.96,"l":23.52,"c":24.48,"v":18694},{"d":"2024-08-27","o":24,"h":24.8,"l":22.4,"c":22.56,"v":18900},{"d":"2024-08-28","o":22.4,"h":23.36,"l":22.24,"c":23.36,"v":18994},{"d":"2024-08-29","o":23.36,"h":24.64,"l":23.04,"c":23.68,"v":27938},{"d":"2024-08-30","o":23.68,"h":24.16,"l":23.28,"c":23.36,"v":14938},{"d":"2024-09-03","o":23.04,"h":24.08,"l":22.4,"c":23.84,"v":40981},{"d":"2024-09-04","o":23.68,"h":24.64,"l":23.04,"c":24.16,"v":24000},{"d":"2024-09-05","o":24.32,"h":24.64,"l":23.04,"c":23.04,"v":25481},{"d":"2024-09-06","o":22.88,"h":24.08,"l":22.4,"c":23.68,"v":35388},{"d":"2024-09-09","o":24.16,"h":25.44,"l":23.36,"c":23.68,"v":14963},{"d":"2024-09-10","o":23.68,"h":23.68,"l":22.88,"c":22.88,"v":14969},{"d":"2024-09-11","o":22.56,"h":24.16,"l":21.28,"c":22.88,"v":58688},{"d":"2024-09-12","o":22.88,"h":26.08,"l":22.56,"c":24.48,"v":53744},{"d":"2024-09-13","o":24.64,"h":25.76,"l":23.36,"c":23.84,"v":20675},{"d":"2024-09-16","o":23.84,"h":25.12,"l":23.52,"c":24,"v":17956},{"d":"2024-09-17","o":24.16,"h":25.12,"l":22.91,"c":24,"v":23481},{"d":"2024-09-18","o":24,"h":24.64,"l":23.36,"c":23.36,"v":15363},{"d":"2024-09-19","o":24,"h":25.12,"l":24,"c":24.32,"v":15788},{"d":"2024-09-20","o":24.48,"h":24.48,"l":23.68,"c":24.48,"v":19350},{"d":"2024-09-23","o":24.32,"h":24.32,"l":22.72,"c":22.88,"v":24369},{"d":"2024-09-24","o":22.88,"h":23.06,"l":21.92,"c":22.24,"v":24250},{"d":"2024-09-25","o":22.08,"h":22.24,"l":21.12,"c":21.44,"v":24525},{"d":"2024-09-26","o":21.6,"h":22.72,"l":21.6,"c":22.4,"v":15369},{"d":"2024-09-27","o":22.4,"h":23.84,"l":22.24,"c":22.88,"v":25588},{"d":"2024-09-30","o":23.84,"h":24.16,"l":22.72,"c":23.04,"v":23706},{"d":"2024-10-01","o":22.56,"h":24,"l":22.32,"c":22.72,"v":162294},{"d":"2024-10-02","o":22.4,"h":24,"l":21.92,"c":23.84,"v":156644},{"d":"2024-10-03","o":23.52,"h":23.52,"l":22.24,"c":22.72,"v":15419},{"d":"2024-10-04","o":22.72,"h":23.2,"l":22.4,"c":22.72,"v":7638},{"d":"2024-10-07","o":22.72,"h":23.84,"l":22.08,"c":22.56,"v":11919},{"d":"2024-10-08","o":22.56,"h":23.36,"l":22.24,"c":22.88,"v":13006},{"d":"2024-10-09","o":23.04,"h":23.04,"l":22.4,"c":22.72,"v":14131},{"d":"2024-10-10","o":22.56,"h":23.12,"l":21.92,"c":22.4,"v":15856},{"d":"2024-10-11","o":22.56,"h":23.04,"l":21.76,"c":22.24,"v":15256},{"d":"2024-10-14","o":22.24,"h":22.4,"l":21.76,"c":22.08,"v":14750},{"d":"2024-10-15","o":22.08,"h":22.72,"l":22.08,"c":22.4,"v":12956},{"d":"2024-10-16","o":23.04,"h":24.16,"l":22.24,"c":23.84,"v":34750},{"d":"2024-10-17","o":24,"h":24,"l":23.2,"c":23.68,"v":12581},{"d":"2024-10-18","o":23.36,"h":24.16,"l":23.2,"c":23.2,"v":11163},{"d":"2024-10-21","o":23.36,"h":24.16,"l":22.72,"c":23.84,"v":14894},{"d":"2024-10-22","o":23.36,"h":24.64,"l":23.36,"c":24.32,"v":19775},{"d":"2024-10-23","o":24,"h":24.32,"l":22.8,"c":23.04,"v":11325},{"d":"2024-10-24","o":23.36,"h":23.36,"l":22.4,"c":22.72,"v":11269},{"d":"2024-10-25","o":22.56,"h":23.36,"l":22.4,"c":22.4,"v":7381},{"d":"2024-10-28","o":22.56,"h":23.68,"l":22.56,"c":22.88,"v":10069},{"d":"2024-10-29","o":22.88,"h":23.2,"l":22.56,"c":22.56,"v":9881},{"d":"2024-10-30","o":22.4,"h":22.88,"l":21.6,"c":21.76,"v":16363},{"d":"2024-10-31","o":22.08,"h":22.72,"l":20.16,"c":20.48,"v":18188},{"d":"2024-11-01","o":20.8,"h":20.8,"l":20,"c":20,"v":15431},{"d":"2024-11-04","o":20,"h":20.8,"l":19.2,"c":20.16,"v":29838},{"d":"2024-11-05","o":20.16,"h":22.24,"l":20,"c":20.96,"v":31225},{"d":"2024-11-06","o":20.96,"h":21.44,"l":20.32,"c":20.8,"v":30013},{"d":"2024-11-07","o":20.8,"h":22.08,"l":20.8,"c":21.28,"v":31344},{"d":"2024-11-08","o":21.28,"h":22.4,"l":20.48,"c":20.96,"v":34413},{"d":"2024-11-11","o":20.96,"h":21.36,"l":19.52,"c":20.16,"v":42500},{"d":"2024-11-12","o":20.48,"h":20.48,"l":18.88,"c":19.2,"v":52500},{"d":"2024-11-13","o":19.2,"h":19.36,"l":17.76,"c":18.24,"v":68344},{"d":"2024-11-14","o":18.4,"h":18.72,"l":16.48,"c":16.8,"v":59213},{"d":"2024-11-15","o":16.16,"h":16.64,"l":14.88,"c":15.15,"v":68888},{"d":"2024-11-18","o":16,"h":16.16,"l":15.2,"c":15.49,"v":43044},{"d":"2024-11-19","o":15.89,"h":17.44,"l":15.76,"c":16.48,"v":39250},{"d":"2024-11-20","o":16.64,"h":16.96,"l":15.09,"c":15.47,"v":64663},{"d":"2024-11-21","o":15.47,"h":15.68,"l":14.59,"c":14.62,"v":53638},{"d":"2024-11-22","o":14.56,"h":15.2,"l":14.18,"c":14.4,"v":73269},{"d":"2024-11-25","o":14.51,"h":15.06,"l":14.32,"c":14.46,"v":102081},{"d":"2024-11-26","o":14.88,"h":16.16,"l":14.88,"c":15.36,"v":92631},{"d":"2024-11-27","o":15.84,"h":17.92,"l":15.36,"c":17.76,"v":82038},{"d":"2024-11-29","o":17.92,"h":18.56,"l":17.44,"c":18.08,"v":38563},{"d":"2024-12-02","o":18.24,"h":19.04,"l":17.6,"c":17.92,"v":49231},{"d":"2024-12-03","o":17.6,"h":18.08,"l":16.8,"c":17.6,"v":47525},{"d":"2024-12-04","o":17.44,"h":18.08,"l":15.84,"c":16.24,"v":61206},{"d":"2024-12-05","o":16.32,"h":16.32,"l":14.72,"c":15.79,"v":61675},{"d":"2024-12-06","o":15.52,"h":16.96,"l":15.38,"c":16.8,"v":22150},{"d":"2024-12-09","o":16.96,"h":17.97,"l":16.64,"c":16.96,"v":23481},{"d":"2024-12-10","o":16.64,"h":17.6,"l":16.48,"c":16.96,"v":30138},{"d":"2024-12-11","o":16.96,"h":16.96,"l":16.16,"c":16.32,"v":15900},{"d":"2024-12-12","o":16.32,"h":16.64,"l":15.36,"c":15.58,"v":28388},{"d":"2024-12-13","o":15.36,"h":15.65,"l":14.56,"c":15.44,"v":43750},{"d":"2024-12-16","o":15.44,"h":15.63,"l":14.75,"c":15.41,"v":34275},{"d":"2024-12-17","o":15.04,"h":15.68,"l":14.56,"c":15.28,"v":30025},{"d":"2024-12-18","o":15.36,"h":15.62,"l":14.05,"c":14.32,"v":35344},{"d":"2024-12-19","o":14.72,"h":14.77,"l":12.96,"c":13.76,"v":59400},{"d":"2024-12-20","o":14.06,"h":14.67,"l":13.76,"c":14.56,"v":39513},{"d":"2024-12-23","o":14.56,"h":14.58,"l":13.76,"c":14.3,"v":30825},{"d":"2024-12-24","o":14.29,"h":14.88,"l":13.62,"c":14.66,"v":34000},{"d":"2024-12-26","o":14.72,"h":15.36,"l":14.13,"c":15.36,"v":19888},{"d":"2024-12-27","o":15.36,"h":15.6,"l":14.51,"c":14.82,"v":20031},{"d":"2024-12-30","o":14.4,"h":14.56,"l":13.74,"c":14.42,"v":33613},{"d":"2024-12-31","o":14.56,"h":15.54,"l":14.1,"c":15.39,"v":25981},{"d":"2025-01-02","o":15.46,"h":15.84,"l":15.09,"c":15.58,"v":23675},{"d":"2025-01-03","o":15.84,"h":17.76,"l":15.58,"c":15.89,"v":66194},{"d":"2025-01-06","o":15.84,"h":17.44,"l":15.38,"c":17.44,"v":64944},{"d":"2025-01-07","o":16.8,"h":17.28,"l":15.68,"c":15.71,"v":36731},{"d":"2025-01-08","o":15.81,"h":15.84,"l":14.74,"c":15.36,"v":29013},{"d":"2025-01-10","o":15.2,"h":15.87,"l":14.27,"c":14.67,"v":25538},{"d":"2025-01-13","o":14.42,"h":14.56,"l":13.63,"c":14,"v":30000},{"d":"2025-01-14","o":14.24,"h":14.7,"l":13.62,"c":14.54,"v":25900},{"d":"2025-01-15","o":14.72,"h":15.04,"l":14.21,"c":14.88,"v":13794},{"d":"2025-01-16","o":15.04,"h":15.07,"l":14.08,"c":14.72,"v":13581},{"d":"2025-01-17","o":14.56,"h":14.83,"l":14.08,"c":14.53,"v":13488},{"d":"2025-01-21","o":14.72,"h":15.2,"l":14.24,"c":15.02,"v":13581},{"d":"2025-01-22","o":15.17,"h":15.17,"l":14.5,"c":14.69,"v":9138},{"d":"2025-01-23","o":14.88,"h":15.36,"l":14.4,"c":15.09,"v":17731},{"d":"2025-01-24","o":15.07,"h":15.2,"l":14.48,"c":14.75,"v":4481},{"d":"2025-01-27","o":14.48,"h":15.2,"l":14.42,"c":14.56,"v":5625},{"d":"2025-01-28","o":14.24,"h":14.56,"l":13.98,"c":14.3,"v":9013},{"d":"2025-01-29","o":14.56,"h":14.88,"l":14.08,"c":14.43,"v":10338},{"d":"2025-01-30","o":14.4,"h":14.74,"l":13.92,"c":14.24,"v":20275},{"d":"2025-01-31","o":14.4,"h":14.46,"l":13.92,"c":14.16,"v":6713},{"d":"2025-02-03","o":13.87,"h":14.56,"l":13.6,"c":14.37,"v":11550},{"d":"2025-02-04","o":14.35,"h":14.85,"l":14.06,"c":14.72,"v":11731},{"d":"2025-02-05","o":15.97,"h":16.8,"l":13.76,"c":16.16,"v":1324425},{"d":"2025-02-06","o":15.68,"h":17.44,"l":15.2,"c":16.48,"v":186138},{"d":"2025-02-07","o":16.96,"h":16.96,"l":15.36,"c":15.44,"v":82819},{"d":"2025-02-10","o":15.46,"h":15.68,"l":14.14,"c":14.4,"v":57956},{"d":"2025-02-11","o":14.08,"h":14.45,"l":13.68,"c":14.42,"v":39413},{"d":"2025-02-12","o":14.24,"h":14.24,"l":13.41,"c":13.87,"v":31713},{"d":"2025-02-13","o":13.86,"h":14.4,"l":13.62,"c":14.4,"v":19750},{"d":"2025-02-14","o":14.56,"h":16.16,"l":14.43,"c":15.87,"v":37288},{"d":"2025-02-18","o":15.81,"h":15.9,"l":15.2,"c":15.52,"v":12888},{"d":"2025-02-19","o":15.68,"h":16.64,"l":15.28,"c":16.16,"v":53494},{"d":"2025-02-20","o":16.16,"h":16.16,"l":15.68,"c":16,"v":12700},{"d":"2025-02-21","o":16.32,"h":16.48,"l":15.46,"c":15.57,"v":18925},{"d":"2025-02-24","o":15.52,"h":16.16,"l":14.78,"c":14.8,"v":43913},{"d":"2025-02-25","o":14.72,"h":14.8,"l":13.6,"c":14.29,"v":26075},{"d":"2025-02-26","o":14.37,"h":14.88,"l":13.98,"c":14.43,"v":9531},{"d":"2025-02-27","o":14.77,"h":14.88,"l":13.6,"c":13.76,"v":111206},{"d":"2025-02-28","o":13.76,"h":14.43,"l":13.44,"c":14.38,"v":39894},{"d":"2025-03-03","o":14.56,"h":14.56,"l":13.44,"c":13.57,"v":22638},{"d":"2025-03-04","o":13.6,"h":14.18,"l":13.12,"c":13.94,"v":25056},{"d":"2025-03-05","o":14.08,"h":14.38,"l":13.6,"c":14,"v":15413},{"d":"2025-03-06","o":13.76,"h":14.18,"l":13.3,"c":13.54,"v":37188},{"d":"2025-03-07","o":13.12,"h":13.62,"l":12.58,"c":12.74,"v":27431},{"d":"2025-03-10","o":13.02,"h":13.25,"l":11.92,"c":12.21,"v":25888},{"d":"2025-03-11","o":12.4,"h":12.99,"l":11.92,"c":12.62,"v":10994},{"d":"2025-03-12","o":12.48,"h":12.86,"l":12.08,"c":12.7,"v":7625},{"d":"2025-03-13","o":12.38,"h":12.77,"l":12.13,"c":12.42,"v":8581},{"d":"2025-03-14","o":12.48,"h":12.98,"l":12.34,"c":12.53,"v":7519},{"d":"2025-03-17","o":12.24,"h":12.78,"l":12.1,"c":12.43,"v":9025},{"d":"2025-03-18","o":12.13,"h":13.02,"l":12.13,"c":12.72,"v":7844},{"d":"2025-03-19","o":12.8,"h":13.01,"l":12.22,"c":12.45,"v":7831},{"d":"2025-03-20","o":12.48,"h":12.64,"l":12.08,"c":12.22,"v":10863},{"d":"2025-03-21","o":12.22,"h":12.64,"l":11.86,"c":12.26,"v":11650},{"d":"2025-03-24","o":13.44,"h":15.18,"l":13.12,"c":14.62,"v":101325},{"d":"2025-03-25","o":14.67,"h":15.2,"l":13.76,"c":14.16,"v":22400},{"d":"2025-03-26","o":14.24,"h":14.61,"l":13.68,"c":14.34,"v":12788},{"d":"2025-03-27","o":14.4,"h":14.62,"l":13.23,"c":13.6,"v":17300},{"d":"2025-03-28","o":13.6,"h":13.79,"l":13.12,"c":13.28,"v":9506},{"d":"2025-03-31","o":12.94,"h":13.12,"l":12.08,"c":12.08,"v":22125},{"d":"2025-04-01","o":12.32,"h":13.1,"l":11.76,"c":11.76,"v":21719},{"d":"2025-04-02","o":11.81,"h":12.03,"l":11.06,"c":11.58,"v":27269},{"d":"2025-04-03","o":11.2,"h":11.6,"l":10.72,"c":10.74,"v":20194},{"d":"2025-04-04","o":10.72,"h":11.41,"l":10.02,"c":10.22,"v":26763},{"d":"2025-04-07","o":9.92,"h":10.56,"l":9.28,"c":9.92,"v":21956},{"d":"2025-04-08","o":10.54,"h":10.66,"l":9.6,"c":9.6,"v":9931},{"d":"2025-04-09","o":9.28,"h":9.6,"l":8.32,"c":8.32,"v":77213},{"d":"2025-04-10","o":8.9,"h":9.12,"l":7.15,"c":7.15,"v":101175},{"d":"2025-04-11","o":7.52,"h":8.61,"l":7.52,"c":8.59,"v":151425},{"d":"2025-04-14","o":8.8,"h":9.54,"l":8.78,"c":9.06,"v":34875},{"d":"2025-04-15","o":9.09,"h":9.76,"l":8.96,"c":9.47,"v":19550},{"d":"2025-04-16","o":9.42,"h":9.68,"l":9.01,"c":9.14,"v":14663},{"d":"2025-04-17","o":9.28,"h":9.76,"l":8.37,"c":8.42,"v":22594},{"d":"2025-04-21","o":8.91,"h":9.09,"l":8.18,"c":9.09,"v":18369},{"d":"2025-04-22","o":9.14,"h":9.52,"l":8.86,"c":9.31,"v":13675},{"d":"2025-04-23","o":9.41,"h":9.92,"l":9.28,"c":9.62,"v":11075},{"d":"2025-04-24","o":9.86,"h":9.89,"l":9.5,"c":9.82,"v":6319},{"d":"2025-04-25","o":9.76,"h":9.92,"l":9.31,"c":9.38,"v":8050},{"d":"2025-04-28","o":9.73,"h":10.16,"l":9.36,"c":9.92,"v":24856},{"d":"2025-04-29","o":9.92,"h":10.24,"l":9.92,"c":9.95,"v":13225},{"d":"2025-04-30","o":10.24,"h":10.86,"l":9.76,"c":10.59,"v":9456},{"d":"2025-05-01","o":10.59,"h":10.72,"l":9.79,"c":10.06,"v":21394},{"d":"2025-05-02","o":10.08,"h":11.12,"l":10.08,"c":10.72,"v":12250},{"d":"2025-05-05","o":10.88,"h":10.96,"l":10.4,"c":10.66,"v":14694},{"d":"2025-05-06","o":10.4,"h":10.53,"l":9.62,"c":9.65,"v":12844},{"d":"2025-05-07","o":9.6,"h":9.76,"l":7.84,"c":7.84,"v":39538},{"d":"2025-05-08","o":7.76,"h":8,"l":7.55,"c":7.65,"v":33975},{"d":"2025-05-09","o":9.44,"h":10.43,"l":8,"c":9.76,"v":248538},{"d":"2025-05-12","o":10.4,"h":11.82,"l":10.4,"c":11.54,"v":96056},{"d":"2025-05-13","o":11.17,"h":11.36,"l":10.42,"c":10.69,"v":38769},{"d":"2025-05-14","o":10.64,"h":10.74,"l":10.16,"c":10.32,"v":32288},{"d":"2025-05-15","o":10.32,"h":10.56,"l":10.08,"c":10.21,"v":24956},{"d":"2025-05-16","o":10.4,"h":12.43,"l":10.1,"c":12.43,"v":122081},{"d":"2025-05-19","o":11.44,"h":11.5,"l":10.88,"c":11.3,"v":29419},{"d":"2025-05-20","o":11.23,"h":12,"l":11.23,"c":11.98,"v":22706},{"d":"2025-05-21","o":11.36,"h":11.52,"l":10.4,"c":11.2,"v":30794},{"d":"2025-05-22","o":11.36,"h":11.68,"l":10.88,"c":11.5,"v":24963},{"d":"2025-05-23","o":11.36,"h":11.52,"l":10.72,"c":11.1,"v":31269},{"d":"2025-05-27","o":11.17,"h":11.36,"l":10.5,"c":11.2,"v":31131},{"d":"2025-05-28","o":11.01,"h":11.2,"l":10.16,"c":10.45,"v":65063},{"d":"2025-05-29","o":10.42,"h":11.52,"l":10.4,"c":11.52,"v":29581},{"d":"2025-05-30","o":11.2,"h":11.49,"l":11.2,"c":11.49,"v":14150},{"d":"2025-06-02","o":11.49,"h":12.64,"l":11.17,"c":11.98,"v":43594},{"d":"2025-06-03","o":12,"h":12.56,"l":11.38,"c":12.46,"v":26031},{"d":"2025-06-04","o":12.16,"h":12.8,"l":12.06,"c":12.66,"v":19106},{"d":"2025-06-05","o":12.48,"h":12.75,"l":11.52,"c":12,"v":22400},{"d":"2025-06-06","o":12,"h":12.64,"l":11.68,"c":12.11,"v":26394},{"d":"2025-06-09","o":12,"h":12.32,"l":11.84,"c":12.3,"v":20269},{"d":"2025-06-10","o":12.38,"h":13.28,"l":12,"c":13.12,"v":28250},{"d":"2025-06-11","o":13.39,"h":13.44,"l":12.19,"c":12.56,"v":16475},{"d":"2025-06-12","o":12.56,"h":12.8,"l":12.02,"c":12.48,"v":15369},{"d":"2025-06-13","o":12.14,"h":12.66,"l":11.74,"c":12,"v":21025},{"d":"2025-06-16","o":11.84,"h":11.92,"l":11.04,"c":11.46,"v":27769},{"d":"2025-06-17","o":11.76,"h":11.76,"l":10.75,"c":10.75,"v":17919},{"d":"2025-06-18","o":11.04,"h":11.2,"l":10.64,"c":10.7,"v":17281},{"d":"2025-06-20","o":10.8,"h":10.88,"l":10.56,"c":10.72,"v":16844},{"d":"2025-06-23","o":10.72,"h":10.85,"l":10,"c":10.16,"v":33325},{"d":"2025-06-24","o":10.08,"h":10.94,"l":10,"c":10.46,"v":19944},{"d":"2025-06-25","o":10.72,"h":10.88,"l":10.26,"c":10.53,"v":22463},{"d":"2025-06-26","o":10.62,"h":10.88,"l":10.24,"c":10.74,"v":38419},{"d":"2025-06-27","o":10.88,"h":11.02,"l":10,"c":10.02,"v":23775},{"d":"2025-06-30","o":10.08,"h":10.4,"l":9.68,"c":9.76,"v":46981},{"d":"2025-07-01","o":9.92,"h":10.24,"l":9.76,"c":9.78,"v":25956},{"d":"2025-07-02","o":9.76,"h":10.08,"l":9.66,"c":9.82,"v":22738},{"d":"2025-07-03","o":9.9,"h":9.95,"l":9.28,"c":9.71,"v":34125},{"d":"2025-07-07","o":10.32,"h":10.45,"l":9.92,"c":10.38,"v":29800},{"d":"2025-07-08","o":10.45,"h":11.2,"l":10.38,"c":10.93,"v":25688},{"d":"2025-07-09","o":11.36,"h":11.44,"l":10.93,"c":11.41,"v":24719},{"d":"2025-07-10","o":11.2,"h":12.11,"l":11.15,"c":11.84,"v":34519},{"d":"2025-07-11","o":11.49,"h":12.16,"l":11.28,"c":12,"v":30081},{"d":"2025-07-14","o":12,"h":12.46,"l":11.68,"c":12.46,"v":22888},{"d":"2025-07-15","o":12.16,"h":12.75,"l":12,"c":12.19,"v":12619},{"d":"2025-07-16","o":12.32,"h":12.64,"l":12.06,"c":12.48,"v":17763},{"d":"2025-07-17","o":12.32,"h":13.12,"l":12.22,"c":12.64,"v":20831},{"d":"2025-07-18","o":12.64,"h":12.8,"l":12.03,"c":12.16,"v":16994},{"d":"2025-07-21","o":12.32,"h":12.48,"l":11.55,"c":11.84,"v":14525},{"d":"2025-07-22","o":11.68,"h":12.32,"l":11.68,"c":12.03,"v":11806},{"d":"2025-07-23","o":12.16,"h":13.12,"l":12.16,"c":13.06,"v":32100},{"d":"2025-07-24","o":12.8,"h":12.96,"l":12.02,"c":12.42,"v":27219},{"d":"2025-07-25","o":12.4,"h":12.48,"l":12.08,"c":12.35,"v":7700},{"d":"2025-07-28","o":12.37,"h":12.37,"l":12.02,"c":12.03,"v":9644},{"d":"2025-07-29","o":12.16,"h":12.24,"l":10.82,"c":11.25,"v":64081},{"d":"2025-07-30","o":11.2,"h":11.94,"l":11.01,"c":11.26,"v":22281},{"d":"2025-07-31","o":11.2,"h":11.65,"l":10.8,"c":10.98,"v":19106},{"d":"2025-08-01","o":11.04,"h":11.14,"l":10.56,"c":10.74,"v":16988},{"d":"2025-08-04","o":10.74,"h":11.18,"l":10.62,"c":11.01,"v":9369},{"d":"2025-08-05","o":11.28,"h":11.74,"l":11.28,"c":11.52,"v":7119},{"d":"2025-08-06","o":11.52,"h":11.52,"l":11.02,"c":11.22,"v":13144},{"d":"2025-08-07","o":10.91,"h":11.42,"l":10.91,"c":10.99,"v":5750},{"d":"2025-08-08","o":10.88,"h":11.04,"l":9.94,"c":9.94,"v":148175},{"d":"2025-08-11","o":10.13,"h":10.69,"l":9.34,"c":9.54,"v":107600},{"d":"2025-08-12","o":9.6,"h":10.4,"l":9.55,"c":10.22,"v":46919},{"d":"2025-08-13","o":10.4,"h":11.09,"l":10.24,"c":10.98,"v":60813},{"d":"2025-08-14","o":10.72,"h":11.12,"l":10.14,"c":10.4,"v":51881},{"d":"2025-08-15","o":10.26,"h":11.07,"l":10.05,"c":10.48,"v":19594},{"d":"2025-08-18","o":10.46,"h":11.76,"l":10.42,"c":11.6,"v":57700},{"d":"2025-08-19","o":11.55,"h":11.68,"l":10.4,"c":10.56,"v":45100},{"d":"2025-08-20","o":11.04,"h":11.52,"l":10.24,"c":10.24,"v":61319},{"d":"2025-08-21","o":10.24,"h":11.18,"l":10.18,"c":10.93,"v":77288},{"d":"2025-08-22","o":10.99,"h":12,"l":10.99,"c":11.63,"v":44344},{"d":"2025-08-25","o":11.68,"h":11.9,"l":11.04,"c":11.38,"v":29831},{"d":"2025-08-26","o":11.52,"h":11.87,"l":11.36,"c":11.79,"v":14531},{"d":"2025-08-27","o":11.86,"h":12.24,"l":11.86,"c":12.1,"v":22681},{"d":"2025-08-28","o":12.18,"h":12.43,"l":12.1,"c":12.14,"v":13450},{"d":"2025-08-29","o":12.26,"h":12.27,"l":11.52,"c":11.52,"v":12313},{"d":"2025-09-02","o":11.82,"h":11.84,"l":11.42,"c":11.74,"v":17688},{"d":"2025-09-03","o":11.58,"h":12,"l":11.58,"c":11.68,"v":14375},{"d":"2025-09-04","o":11.52,"h":11.68,"l":11.07,"c":11.41,"v":21838},{"d":"2025-09-05","o":11.52,"h":11.68,"l":11.2,"c":11.52,"v":22494},{"d":"2025-09-08","o":11.36,"h":12.38,"l":11.04,"c":12.21,"v":44563},{"d":"2025-09-09","o":12.32,"h":13.3,"l":11.84,"c":12.86,"v":54400},{"d":"2025-09-10","o":12.64,"h":13.6,"l":12.48,"c":12.85,"v":25413},{"d":"2025-09-11","o":12.82,"h":14.35,"l":12.82,"c":14.11,"v":34663},{"d":"2025-09-12","o":13.76,"h":14.18,"l":12.43,"c":12.96,"v":33638},{"d":"2025-09-15","o":12.96,"h":13.2,"l":12.38,"c":12.83,"v":20713},{"d":"2025-09-16","o":12.83,"h":13.36,"l":12.8,"c":12.99,"v":12881},{"d":"2025-09-17","o":12.83,"h":12.99,"l":12.13,"c":12.16,"v":16075},{"d":"2025-09-18","o":12.16,"h":13.25,"l":12.16,"c":12.96,"v":23306},{"d":"2025-09-19","o":13.12,"h":13.41,"l":12.64,"c":12.72,"v":31800},{"d":"2025-09-22","o":12.77,"h":13.39,"l":12.48,"c":13.14,"v":16756},{"d":"2025-09-23","o":13.12,"h":13.87,"l":13.02,"c":13.28,"v":20569},{"d":"2025-09-24","o":13.44,"h":13.76,"l":13.04,"c":13.68,"v":19538},{"d":"2025-09-25","o":13.92,"h":13.95,"l":13.3,"c":13.42,"v":24475},{"d":"2025-09-26","o":13.28,"h":13.5,"l":12.96,"c":13.44,"v":14775},{"d":"2025-09-29","o":13.44,"h":13.44,"l":12.7,"c":13.3,"v":28344},{"d":"2025-09-30","o":12.93,"h":13.28,"l":12.8,"c":12.96,"v":31006},{"d":"2025-10-01","o":12.8,"h":13.28,"l":12.8,"c":13.15,"v":19594},{"d":"2025-10-02","o":13.12,"h":13.28,"l":12.62,"c":13.25,"v":20825},{"d":"2025-10-03","o":12.86,"h":13.5,"l":12.86,"c":13.36,"v":56144},{"d":"2025-10-06","o":13.76,"h":16.48,"l":13.44,"c":16,"v":104375},{"d":"2025-10-07","o":15.14,"h":15.62,"l":12.64,"c":13.65,"v":1618688},{"d":"2025-10-08","o":13.76,"h":15.2,"l":13.55,"c":14.86,"v":204975},{"d":"2025-10-09","o":15.2,"h":15.98,"l":14.11,"c":14.62,"v":143469},{"d":"2025-10-10","o":14.72,"h":15.97,"l":13.73,"c":15.47,"v":125969},{"d":"2025-10-13","o":16.64,"h":17.44,"l":14.69,"c":15.66,"v":192525},{"d":"2025-10-14","o":15.68,"h":16.16,"l":14.32,"c":15.36,"v":168881},{"d":"2025-10-15","o":15.2,"h":16,"l":15.01,"c":15.78,"v":136719},{"d":"2025-10-16","o":16.24,"h":17.04,"l":16,"c":16.64,"v":233200},{"d":"2025-10-17","o":16.96,"h":16.96,"l":15.04,"c":15.84,"v":119475},{"d":"2025-10-20","o":16.16,"h":16.32,"l":15.38,"c":15.82,"v":108206},{"d":"2025-10-21","o":15.84,"h":16.48,"l":14.4,"c":14.75,"v":141969},{"d":"2025-10-22","o":14.4,"h":14.75,"l":13.78,"c":14.59,"v":81094},{"d":"2025-10-23","o":14.59,"h":14.61,"l":13.68,"c":13.78,"v":54000},{"d":"2025-10-24","o":13.97,"h":14.98,"l":13.92,"c":14.24,"v":59719},{"d":"2025-10-27","o":14.26,"h":14.56,"l":13.28,"c":14.43,"v":192181},{"d":"2025-10-28","o":14.56,"h":14.56,"l":13.58,"c":13.7,"v":110050},{"d":"2025-10-29","o":13.76,"h":13.98,"l":12,"c":12.02,"v":264669},{"d":"2025-10-30","o":12.37,"h":12.96,"l":12.06,"c":12.46,"v":101663},{"d":"2025-10-31","o":12.53,"h":12.94,"l":11.68,"c":12,"v":176575},{"d":"2025-11-03","o":12,"h":12.32,"l":11.42,"c":11.68,"v":195694},{"d":"2025-11-04","o":11.62,"h":11.82,"l":10.72,"c":11.04,"v":148844},{"d":"2025-11-05","o":11.06,"h":11.36,"l":10.59,"c":11.04,"v":56500},{"d":"2025-11-06","o":11.04,"h":11.38,"l":10.61,"c":10.83,"v":68213},{"d":"2025-11-07","o":10.72,"h":10.88,"l":9.65,"c":10.24,"v":151988},{"d":"2025-11-10","o":10.4,"h":11.2,"l":10.16,"c":10.51,"v":121531},{"d":"2025-11-11","o":10.72,"h":10.83,"l":10.24,"c":10.34,"v":81781},{"d":"2025-11-12","o":10.34,"h":11.04,"l":10.32,"c":10.99,"v":80306},{"d":"2025-11-13","o":10.83,"h":11.2,"l":10.11,"c":10.61,"v":101719},{"d":"2025-11-14","o":10.4,"h":11.14,"l":10.32,"c":10.59,"v":54275},{"d":"2025-11-17","o":10.56,"h":10.98,"l":9.42,"c":9.49,"v":186731},{"d":"2025-11-18","o":10.46,"h":10.46,"l":9.44,"c":9.62,"v":105269},{"d":"2025-11-19","o":9.6,"h":9.95,"l":9.06,"c":9.23,"v":92313},{"d":"2025-11-20","o":9.28,"h":9.92,"l":9.2,"c":9.25,"v":63775},{"d":"2025-11-21","o":9.25,"h":10.02,"l":9.23,"c":9.63,"v":61369},{"d":"2025-11-24","o":10.05,"h":10.75,"l":9.66,"c":9.79,"v":63150},{"d":"2025-11-25","o":10.13,"h":10.29,"l":9.55,"c":9.6,"v":88744},{"d":"2025-11-26","o":9.66,"h":10.08,"l":9.26,"c":9.62,"v":294400},{"d":"2025-11-28","o":10.06,"h":11.15,"l":9.94,"c":10.37,"v":82231},{"d":"2025-12-01","o":10.56,"h":10.56,"l":9.71,"c":9.76,"v":93375},{"d":"2025-12-02","o":9.76,"h":9.84,"l":8.77,"c":8.96,"v":167644},{"d":"2025-12-03","o":8.96,"h":8.99,"l":8.4,"c":8.59,"v":208838},{"d":"2025-12-04","o":8.69,"h":9.15,"l":8.56,"c":8.88,"v":113294},{"d":"2025-12-05","o":8.56,"h":8.8,"l":8.51,"c":8.54,"v":134275},{"d":"2025-12-08","o":8.64,"h":8.8,"l":8,"c":8.38,"v":208850},{"d":"2025-12-09","o":8.4,"h":8.69,"l":8.24,"c":8.58,"v":163513},{"d":"2025-12-10","o":9.06,"h":9.42,"l":8.32,"c":8.78,"v":196225},{"d":"2025-12-11","o":8.51,"h":8.8,"l":8.24,"c":8.27,"v":226869},{"d":"2025-12-12","o":8.16,"h":8.42,"l":7.84,"c":7.98,"v":243081},{"d":"2025-12-15","o":8.26,"h":8.32,"l":7.84,"c":7.92,"v":233081},{"d":"2025-12-16","o":8,"h":8.05,"l":7.39,"c":7.44,"v":294144},{"d":"2025-12-17","o":7.57,"h":8,"l":7.46,"c":7.52,"v":264744},{"d":"2025-12-18","o":7.65,"h":7.94,"l":7.52,"c":7.52,"v":95038},{"d":"2025-12-19","o":7.46,"h":8.18,"l":7.36,"c":7.9,"v":378875},{"d":"2025-12-22","o":7.84,"h":8.29,"l":7.74,"c":7.87,"v":187275},{"d":"2025-12-23","o":7.84,"h":7.97,"l":7.55,"c":7.78,"v":105838},{"d":"2025-12-24","o":7.78,"h":8.32,"l":7.78,"c":8.3,"v":86600},{"d":"2025-12-26","o":7.54,"h":8.37,"l":7.52,"c":8.32,"v":185125},{"d":"2025-12-29","o":8.03,"h":8.24,"l":7.84,"c":7.87,"v":168406},{"d":"2025-12-30","o":7.97,"h":8.32,"l":7.62,"c":7.93,"v":271200},{"d":"2025-12-31","o":7.84,"h":8.84,"l":7.84,"c":8.42,"v":261400},{"d":"2026-01-02","o":8.43,"h":8.82,"l":8.33,"c":8.82,"v":732100},{"d":"2026-01-05","o":8.83,"h":9.05,"l":7.94,"c":8.15,"v":282500},{"d":"2026-01-06","o":8.1,"h":8.25,"l":7.97,"c":8.05,"v":163900},{"d":"2026-01-07","o":8.07,"h":8.55,"l":8.07,"c":8.45,"v":116900},{"d":"2026-01-08","o":8.34,"h":8.4,"l":8.02,"c":8.09,"v":170500},{"d":"2026-01-09","o":8.17,"h":8.22,"l":7.93,"c":8.03,"v":149700},{"d":"2026-01-12","o":8.05,"h":8.08,"l":7.7,"c":7.81,"v":190100},{"d":"2026-01-13","o":7.78,"h":8.32,"l":7.72,"c":8.29,"v":112700},{"d":"2026-01-14","o":8.33,"h":8.56,"l":8.2,"c":8.29,"v":92900},{"d":"2026-01-15","o":8.3,"h":8.5,"l":7.9,"c":7.94,"v":113100},{"d":"2026-01-16","o":7.9,"h":8.3,"l":7.87,"c":8.28,"v":137900},{"d":"2026-01-20","o":8.12,"h":8.18,"l":7.83,"c":7.9,"v":308400},{"d":"2026-01-21","o":8.13,"h":8.55,"l":7.76,"c":8.07,"v":248500},{"d":"2026-01-22","o":8.16,"h":8.45,"l":8.05,"c":8.4,"v":242700},{"d":"2026-01-23","o":8.31,"h":8.53,"l":8.17,"c":8.44,"v":110800},{"d":"2026-01-26","o":8.47,"h":9,"l":8.35,"c":8.7,"v":134600},{"d":"2026-01-27","o":8.68,"h":8.95,"l":8.18,"c":8.54,"v":122200},{"d":"2026-01-28","o":8.54,"h":8.55,"l":8.28,"c":8.45,"v":74400},{"d":"2026-01-29","o":8.45,"h":8.52,"l":8.26,"c":8.5,"v":50800},{"d":"2026-01-30","o":8.41,"h":8.5,"l":7.88,"c":7.99,"v":170800},{"d":"2026-02-02","o":7.9,"h":8.14,"l":7.81,"c":7.98,"v":108000},{"d":"2026-02-03","o":7.96,"h":8.1,"l":7.64,"c":7.7,"v":82600},{"d":"2026-02-04","o":7.7,"h":7.85,"l":7.36,"c":7.43,"v":176500},{"d":"2026-02-05","o":7.35,"h":7.35,"l":6.41,"c":6.44,"v":277700},{"d":"2026-02-06","o":6.55,"h":7.03,"l":6.55,"c":7.03,"v":226000},{"d":"2026-02-09","o":6.91,"h":8.35,"l":6.57,"c":7.25,"v":410400},{"d":"2026-02-10","o":7.2,"h":7.56,"l":7.12,"c":7.13,"v":262600},{"d":"2026-02-11","o":7.17,"h":7.47,"l":6.6,"c":6.81,"v":273900},{"d":"2026-02-12","o":6.82,"h":7,"l":6.42,"c":6.72,"v":288000},{"d":"2026-02-13","o":6.76,"h":7.3,"l":6.72,"c":6.91,"v":237300},{"d":"2026-02-17","o":6.86,"h":7.08,"l":6.5,"c":7.04,"v":255200},{"d":"2026-02-18","o":6.94,"h":7.2,"l":6.8,"c":7.06,"v":259500},{"d":"2026-02-19","o":6.93,"h":7.44,"l":6.81,"c":7.44,"v":235500},{"d":"2026-02-20","o":7.29,"h":7.58,"l":7.02,"c":7.14,"v":202100},{"d":"2026-02-23","o":7.14,"h":7.34,"l":6.85,"c":6.93,"v":102200},{"d":"2026-02-24","o":6.88,"h":7.5,"l":6.88,"c":7.36,"v":126200},{"d":"2026-02-25","o":7.37,"h":7.59,"l":7.25,"c":7.41,"v":75100},{"d":"2026-02-26","o":7.45,"h":7.45,"l":6.92,"c":7.32,"v":47100},{"d":"2026-02-27","o":7.2,"h":7.47,"l":7.09,"c":7.25,"v":41800},{"d":"2026-03-02","o":7.09,"h":7.34,"l":7,"c":7.29,"v":33200},{"d":"2026-03-03","o":7.01,"h":7.13,"l":6.67,"c":7.02,"v":111400},{"d":"2026-03-04","o":7.1,"h":7.6,"l":7.09,"c":7.57,"v":136100},{"d":"2026-03-05","o":7.57,"h":7.62,"l":7.33,"c":7.46,"v":77300},{"d":"2026-03-06","o":7.3,"h":7.36,"l":7.06,"c":7.29,"v":56800},{"d":"2026-03-09","o":7.2,"h":7.76,"l":7.05,"c":7.61,"v":93700},{"d":"2026-03-10","o":7.6,"h":8.12,"l":7.4,"c":7.53,"v":181100},{"d":"2026-03-11","o":7.53,"h":7.69,"l":7.15,"c":7.47,"v":176300},{"d":"2026-03-12","o":7.41,"h":7.44,"l":6.97,"c":7.04,"v":86400},{"d":"2026-03-13","o":6.98,"h":7.69,"l":6.98,"c":7.21,"v":146300},{"d":"2026-03-16","o":7.33,"h":7.45,"l":7.14,"c":7.17,"v":100000},{"d":"2026-03-17","o":7.25,"h":7.35,"l":7.11,"c":7.19,"v":45200},{"d":"2026-03-18","o":7.07,"h":7.14,"l":6.8,"c":6.93,"v":331500},{"d":"2026-03-19","o":6.89,"h":7.09,"l":6.82,"c":7.07,"v":97300},{"d":"2026-03-20","o":6.97,"h":7.11,"l":6.83,"c":6.92,"v":96200},{"d":"2026-03-23","o":6.82,"h":6.92,"l":6.49,"c":6.66,"v":160300},{"d":"2026-03-24","o":6.59,"h":6.76,"l":6.5,"c":6.69,"v":75400},{"d":"2026-03-25","o":6.72,"h":7,"l":6.55,"c":6.81,"v":76400},{"d":"2026-03-26","o":6.74,"h":6.91,"l":6.67,"c":6.73,"v":64000},{"d":"2026-03-27","o":6.62,"h":6.66,"l":6.42,"c":6.47,"v":105100},{"d":"2026-03-30","o":6.45,"h":6.49,"l":6.01,"c":6.11,"v":112700},{"d":"2026-03-31","o":6.26,"h":6.81,"l":6.26,"c":6.81,"v":72367},{"d":"2026-04-01","o":6.88,"h":7.06,"l":6.85,"c":6.88,"v":77893},{"d":"2026-04-02","o":6.81,"h":7.01,"l":6.74,"c":6.99,"v":64011},{"d":"2026-04-06","o":6.95,"h":7.09,"l":6.84,"c":6.9,"v":78311},{"d":"2026-04-07","o":6.84,"h":6.86,"l":6.34,"c":6.43,"v":179200},{"d":"2026-04-08","o":6.68,"h":6.71,"l":6.17,"c":6.55,"v":273114},{"d":"2026-04-09","o":6.55,"h":6.97,"l":6.51,"c":6.86,"v":239440},{"d":"2026-04-10","o":6.89,"h":6.9,"l":6.68,"c":6.76,"v":60605},{"d":"2026-04-13","o":6.67,"h":6.67,"l":6.05,"c":6.35,"v":192501},{"d":"2026-04-14","o":6.84,"h":7.1,"l":6.79,"c":7,"v":386172},{"d":"2026-04-15","o":7.06,"h":7.99,"l":6.77,"c":7.92,"v":345397},{"d":"2026-04-16","o":8.15,"h":8.2,"l":7.7,"c":8.05,"v":128477},{"d":"2026-04-17","o":8.3,"h":8.47,"l":8.15,"c":8.22,"v":185587},{"d":"2026-04-20","o":8.23,"h":8.78,"l":8.17,"c":8.67,"v":131317},{"d":"2026-04-21","o":8.68,"h":8.68,"l":7.96,"c":8.06,"v":136313},{"d":"2026-04-22","o":8.22,"h":8.42,"l":8.14,"c":8.31,"v":58148},{"d":"2026-04-23","o":8.29,"h":8.32,"l":7.9,"c":7.9,"v":74552},{"d":"2026-04-24","o":7.95,"h":7.96,"l":7.78,"c":7.9,"v":50223},{"d":"2026-04-27","o":8.02,"h":8.2,"l":7.85,"c":7.93,"v":53080},{"d":"2026-04-28","o":7.78,"h":7.92,"l":7.55,"c":7.67,"v":71303},{"d":"2026-04-29","o":7.64,"h":7.8,"l":7.29,"c":7.63,"v":100729},{"d":"2026-04-30","o":7.6,"h":7.71,"l":7.45,"c":7.55,"v":50684},{"d":"2026-05-01","o":7.55,"h":8.3,"l":7.45,"c":8.2,"v":118994},{"d":"2026-05-04","o":8.2,"h":8.53,"l":8.06,"c":8.45,"v":49478},{"d":"2026-05-05","o":8.61,"h":8.88,"l":8.33,"c":8.51,"v":106454},{"d":"2026-05-06","o":8.51,"h":8.77,"l":8.37,"c":8.55,"v":107171},{"d":"2026-05-07","o":8.55,"h":8.66,"l":8.24,"c":8.32,"v":60092},{"d":"2026-05-08","o":8.46,"h":8.9,"l":8.35,"c":8.55,"v":96741},{"d":"2026-05-11","o":8.45,"h":8.71,"l":8.08,"c":8.17,"v":85646},{"d":"2026-05-12","o":8.05,"h":8.08,"l":7.82,"c":7.95,"v":63526},{"d":"2026-05-13","o":7.87,"h":8.16,"l":7.6,"c":8.07,"v":44360},{"d":"2026-05-14","o":8.23,"h":8.6,"l":7.78,"c":8.41,"v":152882},{"d":"2026-05-15","o":8.25,"h":8.25,"l":7.57,"c":7.68,"v":138825},{"d":"2026-05-18","o":7.6,"h":7.69,"l":7.32,"c":7.5,"v":100779},{"d":"2026-05-19","o":7.5,"h":7.5,"l":7.09,"c":7.25,"v":171355}]