[{"d":"2018-07-27","o":2500,"h":2750,"l":2468.75,"c":2531.25,"v":457},{"d":"2018-07-30","o":2562.5,"h":2656.25,"l":2475,"c":2506.25,"v":70},{"d":"2018-07-31","o":2343.75,"h":2600,"l":2343.75,"c":2500,"v":26},{"d":"2018-08-01","o":2343.75,"h":2718.75,"l":2343.75,"c":2656.25,"v":22},{"d":"2018-08-02","o":2687.5,"h":2687.5,"l":2500,"c":2500,"v":11},{"d":"2018-08-03","o":2518.75,"h":2612.5,"l":2493.75,"c":2500,"v":77},{"d":"2018-08-06","o":2587.5,"h":2612.5,"l":2487.5,"c":2487.5,"v":11},{"d":"2018-08-07","o":2500,"h":2500,"l":2443.75,"c":2443.75,"v":49},{"d":"2018-08-08","o":2500,"h":2500,"l":2375,"c":2375,"v":38},{"d":"2018-08-09","o":2343.75,"h":2343.75,"l":2025,"c":2062.5,"v":56},{"d":"2018-08-10","o":2181.25,"h":2181.25,"l":2081.25,"c":2143.75,"v":1},{"d":"2018-08-13","o":2137.5,"h":2231.25,"l":2125,"c":2137.5,"v":11},{"d":"2018-08-14","o":2043.75,"h":2406.25,"l":1875,"c":2406.25,"v":59},{"d":"2018-08-15","o":2343.75,"h":2343.75,"l":2206.25,"c":2343.75,"v":3},{"d":"2018-08-16","o":2343.75,"h":2343.75,"l":2343.75,"c":2343.75,"v":1},{"d":"2018-08-17","o":2350,"h":2400,"l":2037.5,"c":2400,"v":32},{"d":"2018-08-20","o":2375,"h":2400,"l":2187.5,"c":2200,"v":20},{"d":"2018-08-21","o":2281.25,"h":2406.25,"l":2250,"c":2318.75,"v":15},{"d":"2018-08-22","o":2281.25,"h":2281.25,"l":2250,"c":2250,"v":7},{"d":"2018-08-23","o":2193.75,"h":2212.5,"l":2112.5,"c":2212.5,"v":6},{"d":"2018-08-24","o":1981.25,"h":2037.5,"l":1837.5,"c":2031.25,"v":11},{"d":"2018-08-27","o":2131.25,"h":2131.25,"l":1843.75,"c":1887.5,"v":24},{"d":"2018-08-28","o":1937.5,"h":1937.5,"l":1887.5,"c":1937.5,"v":5},{"d":"2018-08-29","o":2081.25,"h":2081.25,"l":1868.75,"c":1893.75,"v":12},{"d":"2018-08-30","o":1906.25,"h":2000,"l":1875,"c":1968.75,"v":16},{"d":"2018-08-31","o":1875,"h":1937.5,"l":1875,"c":1925,"v":23},{"d":"2018-09-04","o":2087.5,"h":2250,"l":1712.5,"c":1956.25,"v":25},{"d":"2018-09-05","o":1750,"h":2162.5,"l":1718.75,"c":1812.5,"v":35},{"d":"2018-09-06","o":1868.75,"h":2237.5,"l":1812.5,"c":1812.5,"v":34},{"d":"2018-09-07","o":1931.25,"h":1931.25,"l":1712.5,"c":1812.5,"v":3},{"d":"2018-09-10","o":1875,"h":1875,"l":1731.25,"c":1750,"v":8},{"d":"2018-09-11","o":1725,"h":1875,"l":1718.75,"c":1781.25,"v":28},{"d":"2018-09-12","o":1875,"h":2156.25,"l":1725,"c":1806.25,"v":157},{"d":"2018-09-13","o":1875,"h":1875,"l":1568.75,"c":1837.5,"v":39},{"d":"2018-09-14","o":1812.5,"h":1843.75,"l":1706.25,"c":1718.75,"v":10},{"d":"2018-09-17","o":1781.25,"h":2100,"l":1725,"c":1825,"v":54},{"d":"2018-09-18","o":1868.75,"h":2431.25,"l":1868.75,"c":2000,"v":471},{"d":"2018-09-19","o":1987.5,"h":2000,"l":1725,"c":1812.5,"v":49},{"d":"2018-09-20","o":1800,"h":1993.75,"l":1781.25,"c":1837.5,"v":19},{"d":"2018-09-21","o":1975,"h":2006.25,"l":1812.5,"c":1812.5,"v":30},{"d":"2018-09-24","o":1900,"h":1900,"l":1756.25,"c":1818.75,"v":2},{"d":"2018-09-25","o":1806.25,"h":1968.75,"l":1768.75,"c":1781.25,"v":96},{"d":"2018-09-26","o":1843.75,"h":1843.75,"l":1718.75,"c":1718.75,"v":35},{"d":"2018-09-27","o":1718.75,"h":1868.75,"l":1718.75,"c":1793.75,"v":4},{"d":"2018-09-28","o":1831.25,"h":1925,"l":1706.25,"c":1706.25,"v":28},{"d":"2018-10-01","o":1725,"h":1787.5,"l":1700,"c":1700,"v":19},{"d":"2018-10-02","o":1725,"h":1725,"l":1600,"c":1650,"v":52},{"d":"2018-10-03","o":1793.75,"h":2125,"l":1631.25,"c":1687.5,"v":39},{"d":"2018-10-04","o":1693.75,"h":1937.5,"l":1693.75,"c":1718.75,"v":8},{"d":"2018-10-05","o":1700,"h":1875,"l":1700,"c":1718.75,"v":3},{"d":"2018-10-08","o":1781.25,"h":1800,"l":1700,"c":1700,"v":6},{"d":"2018-10-09","o":1625,"h":1850,"l":1625,"c":1850,"v":3},{"d":"2018-10-10","o":1800,"h":1800,"l":1625,"c":1625,"v":12},{"d":"2018-10-11","o":1712.5,"h":1787.5,"l":1600,"c":1650,"v":10},{"d":"2018-10-12","o":1643.75,"h":1643.75,"l":1631.25,"c":1631.25,"v":5},{"d":"2018-10-15","o":1618.75,"h":1618.75,"l":1600,"c":1600,"v":5},{"d":"2018-10-16","o":1637.5,"h":1637.5,"l":1600,"c":1600,"v":12},{"d":"2018-10-17","o":1600,"h":1606.25,"l":1600,"c":1606.25,"v":2},{"d":"2018-10-18","o":1606.25,"h":1618.75,"l":1356.25,"c":1368.75,"v":18},{"d":"2018-10-19","o":1575,"h":1675,"l":1575,"c":1643.75,"v":4},{"d":"2018-10-22","o":1637.5,"h":1637.5,"l":1500,"c":1506.25,"v":4},{"d":"2018-10-23","o":1625,"h":1743.75,"l":1406.25,"c":1625,"v":15},{"d":"2018-10-24","o":1568.75,"h":1568.75,"l":1281.25,"c":1318.75,"v":25},{"d":"2018-10-25","o":1400,"h":1400,"l":1156.25,"c":1250,"v":17},{"d":"2018-10-26","o":1243.75,"h":1312.5,"l":1162.5,"c":1218.75,"v":2},{"d":"2018-10-29","o":1275,"h":1275,"l":1175,"c":1175,"v":1},{"d":"2018-10-30","o":1256.25,"h":1287.5,"l":1187.5,"c":1187.5,"v":9},{"d":"2018-10-31","o":1193.75,"h":1193.75,"l":1156.25,"c":1181.25,"v":18},{"d":"2018-11-01","o":1231.25,"h":1231.25,"l":1156.25,"c":1193.75,"v":32},{"d":"2018-11-02","o":1175,"h":1325,"l":1168.75,"c":1250,"v":73},{"d":"2018-11-05","o":1187.5,"h":1406.25,"l":1162.5,"c":1206.25,"v":405},{"d":"2018-11-06","o":1325,"h":1325,"l":1062.5,"c":1062.5,"v":76},{"d":"2018-11-07","o":1050,"h":1050,"l":768.75,"c":875,"v":126},{"d":"2018-11-08","o":962.5,"h":1312.5,"l":787.5,"c":875,"v":820},{"d":"2018-11-09","o":931.25,"h":1031.25,"l":812.5,"c":981.25,"v":224},{"d":"2018-11-12","o":1012.5,"h":1025,"l":875,"c":881.25,"v":61},{"d":"2018-11-13","o":937.5,"h":937.5,"l":793.75,"c":793.75,"v":104},{"d":"2018-11-14","o":793.75,"h":868.75,"l":693.75,"c":756.25,"v":60},{"d":"2018-11-15","o":793.75,"h":900,"l":693.75,"c":862.5,"v":91},{"d":"2018-11-16","o":906.25,"h":906.25,"l":762.5,"c":900,"v":11},{"d":"2018-11-19","o":900,"h":900,"l":806.25,"c":862.5,"v":55},{"d":"2018-11-20","o":787.5,"h":950,"l":787.5,"c":843.75,"v":65},{"d":"2018-11-21","o":906.25,"h":981.25,"l":900,"c":950,"v":55},{"d":"2018-11-23","o":962.5,"h":962.5,"l":831.25,"c":831.25,"v":70},{"d":"2018-11-26","o":962.5,"h":1050,"l":893.75,"c":1037.5,"v":79},{"d":"2018-11-27","o":1037.5,"h":1037.5,"l":831.25,"c":843.75,"v":19},{"d":"2018-11-28","o":918.75,"h":918.75,"l":812.5,"c":825,"v":45},{"d":"2018-11-29","o":887.5,"h":2662.5,"l":887.5,"c":1750,"v":10515},{"d":"2018-11-30","o":2212.5,"h":3125,"l":2212.5,"c":2400,"v":29334},{"d":"2018-12-03","o":2187.5,"h":2187.5,"l":1731.25,"c":1768.75,"v":1754},{"d":"2018-12-04","o":1750,"h":2118.75,"l":1668.75,"c":1750,"v":983},{"d":"2018-12-06","o":1750,"h":1962.5,"l":1562.5,"c":1875,"v":738},{"d":"2018-12-07","o":1875,"h":1893.75,"l":1487.5,"c":1487.5,"v":362},{"d":"2018-12-10","o":1487.5,"h":1562.5,"l":1237.5,"c":1331.25,"v":409},{"d":"2018-12-11","o":1337.5,"h":1400,"l":1125,"c":1225,"v":236},{"d":"2018-12-12","o":1262.5,"h":1406.25,"l":1156.25,"c":1268.75,"v":440},{"d":"2018-12-13","o":1800,"h":2706.25,"l":1593.75,"c":2600,"v":46438},{"d":"2018-12-14","o":2281.25,"h":2556.25,"l":2081.25,"c":2375,"v":7134},{"d":"2018-12-17","o":2162.5,"h":2250,"l":1750,"c":1750,"v":1148},{"d":"2018-12-18","o":1806.25,"h":1987.5,"l":1700,"c":1843.75,"v":707},{"d":"2018-12-19","o":2200,"h":2612.5,"l":2056.25,"c":2275,"v":16695},{"d":"2018-12-20","o":2231.25,"h":2231.25,"l":1787.5,"c":1918.75,"v":1512},{"d":"2018-12-21","o":2000,"h":2687.5,"l":1875,"c":2687.5,"v":1299},{"d":"2018-12-24","o":2406.25,"h":3593.75,"l":2250,"c":3093.75,"v":7133},{"d":"2018-12-26","o":3437.5,"h":4656.25,"l":3406.25,"c":3943.75,"v":16038},{"d":"2018-12-27","o":3562.5,"h":4168.75,"l":3406.25,"c":3612.5,"v":4122},{"d":"2018-12-28","o":3625,"h":3687.5,"l":3187.5,"c":3468.75,"v":901},{"d":"2018-12-31","o":3387.5,"h":3443.75,"l":3131.25,"c":3200,"v":395},{"d":"2019-01-02","o":3087.5,"h":4062.5,"l":2906.25,"c":4062.5,"v":1605},{"d":"2019-01-03","o":3931.25,"h":4487.5,"l":3781.25,"c":4218.75,"v":3415},{"d":"2019-01-04","o":4237.5,"h":4468.75,"l":3818.75,"c":4000,"v":1232},{"d":"2019-01-07","o":4000,"h":4093.75,"l":3562.5,"c":3750,"v":417},{"d":"2019-01-08","o":3681.25,"h":3931.25,"l":3612.5,"c":3931.25,"v":275},{"d":"2019-01-09","o":3893.75,"h":3906.25,"l":3750,"c":3781.25,"v":106},{"d":"2019-01-10","o":3750,"h":4431.25,"l":3750,"c":4237.5,"v":1349},{"d":"2019-01-11","o":4268.75,"h":4681.25,"l":4062.5,"c":4356.25,"v":620},{"d":"2019-01-14","o":4431.25,"h":4718.75,"l":4356.25,"c":4543.75,"v":472},{"d":"2019-01-15","o":4675,"h":5900,"l":4593.75,"c":5206.25,"v":2319},{"d":"2019-01-16","o":5118.75,"h":5306.25,"l":4700,"c":4750,"v":444},{"d":"2019-01-17","o":4750,"h":4800,"l":4312.5,"c":4437.5,"v":422},{"d":"2019-01-18","o":4437.5,"h":5000,"l":3943.75,"c":4187.5,"v":883},{"d":"2019-01-22","o":4025,"h":4462.5,"l":3612.5,"c":3625,"v":689},{"d":"2019-01-23","o":3537.5,"h":3625,"l":3125,"c":3375,"v":640},{"d":"2019-01-24","o":3568.75,"h":3993.75,"l":3343.75,"c":3718.75,"v":581},{"d":"2019-01-25","o":3725,"h":3750,"l":3450,"c":3650,"v":166},{"d":"2019-01-28","o":3556.25,"h":3556.25,"l":3168.75,"c":3250,"v":480},{"d":"2019-01-29","o":3225,"h":3375,"l":2912.5,"c":3012.5,"v":469},{"d":"2019-01-30","o":3100,"h":3818.75,"l":2937.5,"c":3425,"v":574},{"d":"2019-01-31","o":3387.5,"h":3500,"l":3181.25,"c":3418.75,"v":188},{"d":"2019-02-01","o":3593.75,"h":4375,"l":3531.25,"c":4300,"v":3039},{"d":"2019-02-04","o":4225,"h":4250,"l":3812.5,"c":4037.5,"v":1340},{"d":"2019-02-05","o":3856.25,"h":4150,"l":3781.25,"c":3868.75,"v":405},{"d":"2019-02-06","o":3812.5,"h":3831.25,"l":3593.75,"c":3718.75,"v":357},{"d":"2019-02-07","o":3718.75,"h":3718.75,"l":3531.25,"c":3662.5,"v":132},{"d":"2019-02-08","o":3600,"h":3600,"l":3237.5,"c":3368.75,"v":276},{"d":"2019-02-11","o":3343.75,"h":3600,"l":3256.25,"c":3281.25,"v":266},{"d":"2019-02-12","o":3112.5,"h":3218.75,"l":2631.25,"c":2962.5,"v":2288},{"d":"2019-02-13","o":2950,"h":3156.25,"l":2718.75,"c":2900,"v":844},{"d":"2019-02-14","o":2731.25,"h":2906.25,"l":2631.25,"c":2687.5,"v":522},{"d":"2019-02-15","o":2725,"h":2737.5,"l":2462.5,"c":2625,"v":723},{"d":"2019-02-19","o":2543.75,"h":2593.75,"l":2200,"c":2243.75,"v":1140},{"d":"2019-02-20","o":2375,"h":2437.5,"l":2000,"c":2106.25,"v":1421},{"d":"2019-02-21","o":2093.75,"h":2875,"l":2056.25,"c":2481.25,"v":8819},{"d":"2019-02-22","o":2487.5,"h":2618.75,"l":2375,"c":2393.75,"v":849},{"d":"2019-02-25","o":2350,"h":2500,"l":2225,"c":2481.25,"v":548},{"d":"2019-02-26","o":2362.5,"h":2456.25,"l":2300,"c":2306.25,"v":433},{"d":"2019-02-27","o":2350,"h":2362.5,"l":2231.25,"c":2250,"v":228},{"d":"2019-02-28","o":2281.25,"h":2556.25,"l":2137.5,"c":2256.25,"v":1204},{"d":"2019-03-01","o":2256.25,"h":2281.25,"l":2131.25,"c":2193.75,"v":291},{"d":"2019-03-04","o":2187.5,"h":2218.75,"l":2043.75,"c":2106.25,"v":235},{"d":"2019-03-05","o":2112.5,"h":2125,"l":2031.25,"c":2081.25,"v":325},{"d":"2019-03-06","o":2100,"h":2237.5,"l":2043.75,"c":2156.25,"v":1201},{"d":"2019-03-07","o":2187.5,"h":2193.75,"l":2043.75,"c":2081.25,"v":326},{"d":"2019-03-08","o":2062.5,"h":2450,"l":2056.25,"c":2118.75,"v":2830},{"d":"2019-03-11","o":2093.75,"h":2318.75,"l":2093.75,"c":2256.25,"v":898},{"d":"2019-03-12","o":2243.75,"h":2306.25,"l":2137.5,"c":2156.25,"v":614},{"d":"2019-03-13","o":2168.75,"h":2293.75,"l":2143.75,"c":2268.75,"v":462},{"d":"2019-03-14","o":2250,"h":2437.5,"l":2250,"c":2268.75,"v":1159},{"d":"2019-03-15","o":2250,"h":2331.25,"l":2062.5,"c":2068.75,"v":831},{"d":"2019-03-18","o":2093.75,"h":2118.75,"l":1868.75,"c":1881.25,"v":763},{"d":"2019-03-19","o":1881.25,"h":1968.75,"l":1825,"c":1862.5,"v":329},{"d":"2019-03-20","o":1875,"h":1918.75,"l":1800,"c":1825,"v":154},{"d":"2019-03-21","o":1818.75,"h":1943.75,"l":1712.5,"c":1943.75,"v":317},{"d":"2019-03-22","o":1937.5,"h":1956.25,"l":1781.25,"c":1881.25,"v":223},{"d":"2019-03-25","o":1868.75,"h":1868.75,"l":1768.75,"c":1862.5,"v":95},{"d":"2019-03-26","o":1862.5,"h":1893.75,"l":1781.25,"c":1843.75,"v":106},{"d":"2019-03-27","o":1850,"h":1850,"l":1762.5,"c":1837.5,"v":93},{"d":"2019-03-28","o":1831.25,"h":2050,"l":1806.25,"c":2025,"v":361},{"d":"2019-03-29","o":2050,"h":2250,"l":2043.75,"c":2143.75,"v":484},{"d":"2019-04-01","o":2131.25,"h":2175,"l":1950,"c":1968.75,"v":209},{"d":"2019-04-02","o":2131.25,"h":2168.75,"l":2006.25,"c":2012.5,"v":318},{"d":"2019-04-03","o":2025,"h":2093.75,"l":1950,"c":2006.25,"v":114},{"d":"2019-04-04","o":1993.75,"h":2012.5,"l":1881.25,"c":1925,"v":139},{"d":"2019-04-05","o":1943.75,"h":1987.5,"l":1887.5,"c":1918.75,"v":104},{"d":"2019-04-08","o":1906.25,"h":1981.25,"l":1812.5,"c":1862.5,"v":189},{"d":"2019-04-09","o":1868.75,"h":1887.5,"l":1818.75,"c":1843.75,"v":85},{"d":"2019-04-10","o":1843.75,"h":1918.75,"l":1812.5,"c":1850,"v":116},{"d":"2019-04-11","o":1843.75,"h":1875,"l":1800,"c":1812.5,"v":66},{"d":"2019-04-12","o":1818.75,"h":1875,"l":1812.5,"c":1831.25,"v":52},{"d":"2019-04-15","o":1837.5,"h":1925,"l":1775,"c":1831.25,"v":238},{"d":"2019-04-16","o":1856.25,"h":1875,"l":1762.5,"c":1818.75,"v":173},{"d":"2019-04-17","o":1812.5,"h":1825,"l":1756.25,"c":1768.75,"v":80},{"d":"2019-04-18","o":1750,"h":1812.5,"l":1581.25,"c":1681.25,"v":195},{"d":"2019-04-22","o":1675,"h":1806.25,"l":1656.25,"c":1681.25,"v":95},{"d":"2019-04-23","o":1681.25,"h":1681.25,"l":1556.25,"c":1618.75,"v":302},{"d":"2019-04-24","o":1543.75,"h":1612.5,"l":1468.75,"c":1500,"v":228},{"d":"2019-04-25","o":1518.75,"h":1575,"l":1450,"c":1500,"v":97},{"d":"2019-04-26","o":1462.5,"h":1562.5,"l":1418.75,"c":1562.5,"v":80},{"d":"2019-04-29","o":1562.5,"h":1612.5,"l":1487.5,"c":1593.75,"v":303},{"d":"2019-04-30","o":1568.75,"h":1718.75,"l":1531.25,"c":1637.5,"v":211},{"d":"2019-05-01","o":1612.5,"h":1718.75,"l":1562.5,"c":1700,"v":505},{"d":"2019-05-02","o":1750,"h":1787.5,"l":1625,"c":1768.75,"v":342},{"d":"2019-05-03","o":1737.5,"h":1862.5,"l":1662.5,"c":1806.25,"v":457},{"d":"2019-05-06","o":1781.25,"h":1818.75,"l":1718.75,"c":1800,"v":160},{"d":"2019-05-07","o":1887.5,"h":1956.25,"l":1718.75,"c":1725,"v":333},{"d":"2019-05-08","o":1712.5,"h":1762.5,"l":1656.25,"c":1731.25,"v":171},{"d":"2019-05-09","o":1718.75,"h":1756.25,"l":1625,"c":1643.75,"v":73},{"d":"2019-05-10","o":1643.75,"h":1643.75,"l":1443.75,"c":1481.25,"v":178},{"d":"2019-05-13","o":1481.25,"h":1500,"l":1406.25,"c":1412.5,"v":93},{"d":"2019-05-14","o":1462.5,"h":1493.75,"l":1362.5,"c":1393.75,"v":68},{"d":"2019-05-15","o":1406.25,"h":1481.25,"l":1368.75,"c":1425,"v":60},{"d":"2019-05-16","o":1462.5,"h":1462.5,"l":1368.75,"c":1406.25,"v":24},{"d":"2019-05-17","o":1387.5,"h":1431.25,"l":1375,"c":1412.5,"v":63},{"d":"2019-05-20","o":1456.25,"h":1456.25,"l":1343.75,"c":1375,"v":91},{"d":"2019-05-21","o":1350,"h":1387.5,"l":1262.5,"c":1343.75,"v":97},{"d":"2019-05-22","o":1343.75,"h":1406.25,"l":1343.75,"c":1381.25,"v":63},{"d":"2019-05-23","o":1375,"h":1481.25,"l":1375,"c":1437.5,"v":72},{"d":"2019-05-24","o":1431.25,"h":1443.75,"l":1381.25,"c":1425,"v":20},{"d":"2019-05-28","o":1412.5,"h":1425,"l":1375,"c":1393.75,"v":26},{"d":"2019-05-29","o":1375,"h":1412.5,"l":1237.5,"c":1275,"v":247},{"d":"2019-05-30","o":1312.5,"h":1312.5,"l":1250,"c":1306.25,"v":56},{"d":"2019-05-31","o":1281.25,"h":1287.5,"l":1156.25,"c":1156.25,"v":171},{"d":"2019-06-03","o":1168.75,"h":1168.75,"l":1125,"c":1143.75,"v":97},{"d":"2019-06-04","o":1150,"h":1150,"l":1100,"c":1131.25,"v":117},{"d":"2019-06-05","o":1143.75,"h":1237.5,"l":1112.5,"c":1200,"v":36},{"d":"2019-06-06","o":1231.25,"h":1393.75,"l":1231.25,"c":1281.25,"v":240},{"d":"2019-06-07","o":1281.25,"h":1362.5,"l":1137.5,"c":1331.25,"v":113},{"d":"2019-06-10","o":1362.5,"h":1362.5,"l":1262.5,"c":1275,"v":44},{"d":"2019-06-11","o":1231.25,"h":1306.25,"l":1187.5,"c":1200,"v":52},{"d":"2019-06-12","o":1200,"h":1268.75,"l":1187.5,"c":1200,"v":87},{"d":"2019-06-13","o":1218.75,"h":1393.75,"l":1218.75,"c":1287.5,"v":202},{"d":"2019-06-14","o":1293.75,"h":1293.75,"l":1187.5,"c":1218.75,"v":69},{"d":"2019-06-17","o":1243.75,"h":1262.5,"l":1193.75,"c":1206.25,"v":35},{"d":"2019-06-18","o":1218.75,"h":1268.75,"l":1156.25,"c":1237.5,"v":56},{"d":"2019-06-19","o":1206.25,"h":1243.75,"l":1162.5,"c":1168.75,"v":38},{"d":"2019-06-20","o":1187.5,"h":1256.25,"l":1187.5,"c":1206.25,"v":57},{"d":"2019-06-21","o":1206.25,"h":1275,"l":1175,"c":1218.75,"v":53},{"d":"2019-06-24","o":1237.5,"h":1237.5,"l":1168.75,"c":1175,"v":42},{"d":"2019-06-25","o":1200,"h":1218.75,"l":1106.25,"c":1156.25,"v":127},{"d":"2019-06-26","o":1162.5,"h":1181.25,"l":1125,"c":1156.25,"v":34},{"d":"2019-06-27","o":1181.25,"h":1181.25,"l":1100,"c":1112.5,"v":56},{"d":"2019-06-28","o":1112.5,"h":1143.75,"l":1050,"c":1050,"v":112},{"d":"2019-07-01","o":1150,"h":1150,"l":1031.25,"c":1056.25,"v":122},{"d":"2019-07-02","o":1056.25,"h":1125,"l":1056.25,"c":1062.5,"v":105},{"d":"2019-07-03","o":1081.25,"h":1137.5,"l":1025,"c":1118.75,"v":72},{"d":"2019-07-05","o":1187.5,"h":1243.75,"l":1106.25,"c":1150,"v":40},{"d":"2019-07-08","o":1156.25,"h":1187.5,"l":1062.5,"c":1125,"v":86},{"d":"2019-07-09","o":1112.5,"h":1312.5,"l":1081.25,"c":1187.5,"v":134},{"d":"2019-07-10","o":1193.75,"h":1262.5,"l":1162.5,"c":1162.5,"v":37},{"d":"2019-07-11","o":1206.25,"h":1268.75,"l":1187.5,"c":1250,"v":66},{"d":"2019-07-12","o":1206.25,"h":1275,"l":1193.75,"c":1231.25,"v":31},{"d":"2019-07-15","o":1231.25,"h":1275,"l":1231.25,"c":1237.5,"v":67},{"d":"2019-07-16","o":1243.75,"h":1343.75,"l":1243.75,"c":1262.5,"v":146},{"d":"2019-07-17","o":1268.75,"h":1337.5,"l":1218.75,"c":1250,"v":62},{"d":"2019-07-18","o":1243.75,"h":1300,"l":1225,"c":1256.25,"v":18},{"d":"2019-07-19","o":1218.75,"h":1275,"l":1187.5,"c":1225,"v":22},{"d":"2019-07-22","o":1250,"h":1281.25,"l":1212.5,"c":1231.25,"v":24},{"d":"2019-07-23","o":1200,"h":1262.5,"l":1193.75,"c":1250,"v":67},{"d":"2019-07-24","o":1225,"h":1250,"l":1206.25,"c":1243.75,"v":19},{"d":"2019-07-25","o":1200,"h":1218.75,"l":1162.5,"c":1162.5,"v":73},{"d":"2019-07-26","o":1143.75,"h":1218.75,"l":1143.75,"c":1168.75,"v":37},{"d":"2019-07-29","o":1187.5,"h":1237.5,"l":1150,"c":1156.25,"v":11},{"d":"2019-07-30","o":1162.5,"h":1162.5,"l":1100,"c":1143.75,"v":31},{"d":"2019-07-31","o":1150,"h":1187.5,"l":1100,"c":1125,"v":56},{"d":"2019-08-01","o":1137.5,"h":1206.25,"l":1100,"c":1106.25,"v":32},{"d":"2019-08-02","o":1125,"h":1125,"l":1100,"c":1118.75,"v":29},{"d":"2019-08-05","o":1156.25,"h":1156.25,"l":875,"c":1031.25,"v":253},{"d":"2019-08-06","o":1018.75,"h":1118.75,"l":937.5,"c":993.75,"v":67},{"d":"2019-08-07","o":987.5,"h":1062.5,"l":981.25,"c":1025,"v":51},{"d":"2019-08-08","o":1037.5,"h":1150,"l":1012.5,"c":1050,"v":40},{"d":"2019-08-09","o":1018.75,"h":1125,"l":1018.75,"c":1056.25,"v":28},{"d":"2019-08-12","o":1062.5,"h":1062.5,"l":1006.25,"c":1050,"v":21},{"d":"2019-08-13","o":1025,"h":1125,"l":1025,"c":1075,"v":31},{"d":"2019-08-14","o":1056.25,"h":1075,"l":956.25,"c":993.75,"v":89},{"d":"2019-08-15","o":1037.5,"h":1062.5,"l":887.5,"c":912.5,"v":74},{"d":"2019-08-16","o":912.5,"h":1025,"l":912.5,"c":993.75,"v":33},{"d":"2019-08-19","o":1012.5,"h":1056.25,"l":1012.5,"c":1050,"v":16},{"d":"2019-08-20","o":1075,"h":1087.5,"l":1012.5,"c":1050,"v":47},{"d":"2019-08-21","o":1000,"h":1050,"l":1000,"c":1050,"v":4},{"d":"2019-08-22","o":1050,"h":1050,"l":968.75,"c":1043.75,"v":8},{"d":"2019-08-23","o":1012.5,"h":1025,"l":937.5,"c":987.5,"v":76},{"d":"2019-08-26","o":943.75,"h":1068.75,"l":900,"c":1068.75,"v":72},{"d":"2019-08-27","o":1062.5,"h":1062.5,"l":943.75,"c":975,"v":11},{"d":"2019-08-28","o":950,"h":1031.25,"l":937.5,"c":968.75,"v":27},{"d":"2019-08-29","o":1025,"h":1025,"l":937.5,"c":950,"v":15},{"d":"2019-08-30","o":968.75,"h":1031.25,"l":962.5,"c":1031.25,"v":28},{"d":"2019-09-03","o":1062.5,"h":1062.5,"l":987.5,"c":1037.5,"v":27},{"d":"2019-09-04","o":1056.25,"h":1056.25,"l":993.75,"c":1050,"v":11},{"d":"2019-09-05","o":1056.25,"h":1187.5,"l":950,"c":975,"v":134},{"d":"2019-09-06","o":1000,"h":1025,"l":956.25,"c":1006.25,"v":57},{"d":"2019-09-09","o":1012.5,"h":1012.5,"l":956.25,"c":956.25,"v":25},{"d":"2019-09-10","o":962.5,"h":1018.75,"l":950,"c":981.25,"v":51},{"d":"2019-09-11","o":1075,"h":1206.25,"l":1000,"c":1037.5,"v":537},{"d":"2019-09-12","o":1068.75,"h":1081.25,"l":975,"c":1006.25,"v":114},{"d":"2019-09-13","o":1000,"h":1093.75,"l":987.5,"c":1006.25,"v":141},{"d":"2019-09-16","o":993.75,"h":1075,"l":987.5,"c":1050,"v":75},{"d":"2019-09-17","o":1050,"h":1050,"l":975,"c":1012.5,"v":87},{"d":"2019-09-18","o":1012.5,"h":1018.75,"l":925,"c":931.25,"v":100},{"d":"2019-09-19","o":937.5,"h":950,"l":906.25,"c":925,"v":37},{"d":"2019-09-20","o":925,"h":962.5,"l":900,"c":956.25,"v":155},{"d":"2019-09-23","o":962.5,"h":962.5,"l":931.25,"c":931.25,"v":13},{"d":"2019-09-24","o":937.5,"h":937.5,"l":887.5,"c":900,"v":51},{"d":"2019-09-25","o":893.75,"h":962.5,"l":893.75,"c":906.25,"v":74},{"d":"2019-09-26","o":912.5,"h":925,"l":900,"c":912.5,"v":10},{"d":"2019-09-27","o":918.75,"h":962.5,"l":912.5,"c":937.5,"v":21},{"d":"2019-09-30","o":943.75,"h":956.25,"l":943.75,"c":943.75,"v":7},{"d":"2019-10-01","o":962.5,"h":968.75,"l":875,"c":968.75,"v":70},{"d":"2019-10-02","o":956.25,"h":968.75,"l":906.25,"c":906.25,"v":29},{"d":"2019-10-03","o":912.5,"h":1050,"l":906.25,"c":975,"v":94},{"d":"2019-10-04","o":1000,"h":1000,"l":887.5,"c":918.75,"v":79},{"d":"2019-10-07","o":918.75,"h":1018.75,"l":906.25,"c":950,"v":72},{"d":"2019-10-08","o":956.25,"h":962.5,"l":925,"c":925,"v":28},{"d":"2019-10-09","o":937.5,"h":981.25,"l":875,"c":912.5,"v":109},{"d":"2019-10-10","o":893.75,"h":968.75,"l":887.5,"c":900,"v":10},{"d":"2019-10-11","o":918.75,"h":931.25,"l":868.75,"c":893.75,"v":91},{"d":"2019-10-14","o":887.5,"h":918.75,"l":887.5,"c":893.75,"v":12},{"d":"2019-10-15","o":893.75,"h":893.75,"l":837.5,"c":893.75,"v":54},{"d":"2019-10-16","o":850,"h":1031.25,"l":850,"c":1012.5,"v":279},{"d":"2019-10-17","o":993.75,"h":1156.25,"l":906.25,"c":1000,"v":337},{"d":"2019-10-18","o":1006.25,"h":1056.25,"l":968.75,"c":1012.5,"v":75},{"d":"2019-10-21","o":1025,"h":1025,"l":943.75,"c":987.5,"v":73},{"d":"2019-10-22","o":993.75,"h":993.75,"l":893.75,"c":906.25,"v":27},{"d":"2019-10-23","o":937.5,"h":987.5,"l":900,"c":975,"v":87},{"d":"2019-10-24","o":981.25,"h":981.25,"l":906.25,"c":906.25,"v":30},{"d":"2019-10-25","o":968.75,"h":975,"l":943.75,"c":956.25,"v":65},{"d":"2019-10-28","o":981.25,"h":1043.75,"l":956.25,"c":1025,"v":77},{"d":"2019-10-29","o":1000,"h":1025,"l":962.5,"c":968.75,"v":56},{"d":"2019-10-30","o":1043.75,"h":1043.75,"l":962.5,"c":975,"v":18},{"d":"2019-10-31","o":937.5,"h":987.5,"l":937.5,"c":968.75,"v":33},{"d":"2019-11-01","o":950,"h":987.5,"l":943.75,"c":956.25,"v":21},{"d":"2019-11-04","o":962.5,"h":1037.5,"l":956.25,"c":1037.5,"v":64},{"d":"2019-11-05","o":981.25,"h":1037.5,"l":962.5,"c":962.5,"v":26},{"d":"2019-11-06","o":968.75,"h":1006.25,"l":950,"c":1000,"v":33},{"d":"2019-11-07","o":1012.5,"h":1012.5,"l":975,"c":975,"v":2},{"d":"2019-11-08","o":1025,"h":1025,"l":956.25,"c":1012.5,"v":25},{"d":"2019-11-11","o":1037.5,"h":1056.25,"l":1018.75,"c":1056.25,"v":38},{"d":"2019-11-12","o":1068.75,"h":1093.75,"l":993.75,"c":1012.5,"v":72},{"d":"2019-11-13","o":1037.5,"h":1037.5,"l":1000,"c":1025,"v":16},{"d":"2019-11-14","o":1018.75,"h":1018.75,"l":987.5,"c":987.5,"v":16},{"d":"2019-11-15","o":993.75,"h":1000,"l":937.5,"c":956.25,"v":69},{"d":"2019-11-18","o":943.75,"h":993.75,"l":925,"c":943.75,"v":48},{"d":"2019-11-19","o":950,"h":1006.25,"l":943.75,"c":968.75,"v":28},{"d":"2019-11-20","o":962.5,"h":968.75,"l":887.5,"c":887.5,"v":74},{"d":"2019-11-21","o":1000,"h":1000,"l":887.5,"c":968.75,"v":24},{"d":"2019-11-22","o":918.75,"h":925,"l":887.5,"c":900,"v":22},{"d":"2019-11-25","o":900,"h":937.5,"l":875,"c":887.5,"v":49},{"d":"2019-11-26","o":931.25,"h":931.25,"l":875,"c":906.25,"v":15},{"d":"2019-11-27","o":875,"h":931.25,"l":875,"c":893.75,"v":11},{"d":"2019-11-29","o":918.75,"h":918.75,"l":887.5,"c":906.25,"v":14},{"d":"2019-12-02","o":912.5,"h":912.5,"l":856.25,"c":881.25,"v":133},{"d":"2019-12-03","o":887.5,"h":887.5,"l":850,"c":875,"v":34},{"d":"2019-12-04","o":875,"h":887.5,"l":868.75,"c":868.75,"v":16},{"d":"2019-12-05","o":856.25,"h":887.5,"l":856.25,"c":862.5,"v":3},{"d":"2019-12-06","o":875,"h":1037.5,"l":868.75,"c":943.75,"v":209},{"d":"2019-12-09","o":918.75,"h":1031.25,"l":918.75,"c":1012.5,"v":82},{"d":"2019-12-10","o":1056.25,"h":1062.5,"l":981.25,"c":1056.25,"v":238},{"d":"2019-12-11","o":1087.5,"h":1093.75,"l":1025,"c":1043.75,"v":56},{"d":"2019-12-12","o":1062.5,"h":1068.75,"l":1037.5,"c":1050,"v":43},{"d":"2019-12-13","o":1012.5,"h":1556.25,"l":1012.5,"c":1375,"v":580},{"d":"2019-12-16","o":1531.25,"h":1981.25,"l":1287.5,"c":1581.25,"v":2507},{"d":"2019-12-17","o":1443.75,"h":1512.5,"l":1250,"c":1350,"v":472},{"d":"2019-12-18","o":1475,"h":1481.25,"l":1312.5,"c":1431.25,"v":172},{"d":"2019-12-19","o":1500,"h":1562.5,"l":1425,"c":1525,"v":266},{"d":"2019-12-20","o":1556.25,"h":1556.25,"l":1431.25,"c":1443.75,"v":111},{"d":"2019-12-23","o":1387.5,"h":1456.25,"l":1343.75,"c":1356.25,"v":133},{"d":"2019-12-24","o":1350,"h":1500,"l":1343.75,"c":1487.5,"v":93},{"d":"2019-12-26","o":1475,"h":1531.25,"l":1381.25,"c":1468.75,"v":105},{"d":"2019-12-27","o":1462.5,"h":1531.25,"l":1456.25,"c":1531.25,"v":46},{"d":"2019-12-30","o":1512.5,"h":1706.25,"l":1493.75,"c":1650,"v":303},{"d":"2019-12-31","o":1681.25,"h":1687.5,"l":1487.5,"c":1506.25,"v":229},{"d":"2020-01-02","o":1581.25,"h":1593.75,"l":1487.5,"c":1525,"v":126},{"d":"2020-01-03","o":1500,"h":1556.25,"l":1437.5,"c":1525,"v":80},{"d":"2020-01-06","o":1468.75,"h":1537.5,"l":1456.25,"c":1512.5,"v":20},{"d":"2020-01-07","o":1493.75,"h":1556.25,"l":1450,"c":1493.75,"v":71},{"d":"2020-01-08","o":1531.25,"h":1556.25,"l":1456.25,"c":1543.75,"v":52},{"d":"2020-01-09","o":1562.5,"h":1656.25,"l":1543.75,"c":1543.75,"v":156},{"d":"2020-01-10","o":1512.5,"h":1543.75,"l":1381.25,"c":1431.25,"v":113},{"d":"2020-01-13","o":1418.75,"h":1462.5,"l":1387.5,"c":1431.25,"v":29},{"d":"2020-01-14","o":1412.5,"h":1581.25,"l":1256.25,"c":1462.5,"v":204},{"d":"2020-01-15","o":1437.5,"h":1500,"l":1300,"c":1443.75,"v":59},{"d":"2020-01-16","o":1425,"h":1437.5,"l":1312.5,"c":1356.25,"v":193},{"d":"2020-01-17","o":1312.5,"h":1387.5,"l":1312.5,"c":1325,"v":96},{"d":"2020-01-21","o":1312.5,"h":1375,"l":1250,"c":1312.5,"v":52},{"d":"2020-01-22","o":1312.5,"h":1387.5,"l":1250,"c":1256.25,"v":80},{"d":"2020-01-23","o":1262.5,"h":1312.5,"l":1231.25,"c":1262.5,"v":77},{"d":"2020-01-24","o":1262.5,"h":1331.25,"l":1262.5,"c":1331.25,"v":34},{"d":"2020-01-27","o":1300,"h":1331.25,"l":1218.75,"c":1256.25,"v":59},{"d":"2020-01-28","o":1225,"h":1275,"l":1218.75,"c":1231.25,"v":48},{"d":"2020-01-29","o":1231.25,"h":1231.25,"l":1081.25,"c":1162.5,"v":107},{"d":"2020-01-30","o":1168.75,"h":1168.75,"l":981.25,"c":993.75,"v":110},{"d":"2020-01-31","o":1087.5,"h":1181.25,"l":1037.5,"c":1137.5,"v":80},{"d":"2020-02-03","o":1125,"h":1156.25,"l":1075,"c":1100,"v":39},{"d":"2020-02-04","o":1100,"h":1156.25,"l":1000,"c":1068.75,"v":85},{"d":"2020-02-05","o":1018.75,"h":1087.5,"l":1000,"c":1062.5,"v":69},{"d":"2020-02-06","o":1087.5,"h":1268.75,"l":1081.25,"c":1156.25,"v":232},{"d":"2020-02-07","o":1218.75,"h":1218.75,"l":1093.75,"c":1112.5,"v":127},{"d":"2020-02-10","o":1137.5,"h":1175,"l":875,"c":1006.25,"v":244},{"d":"2020-02-11","o":1018.75,"h":1093.75,"l":1000,"c":1062.5,"v":72},{"d":"2020-02-12","o":1043.75,"h":1150,"l":1043.75,"c":1075,"v":58},{"d":"2020-02-13","o":1037.5,"h":1100,"l":1031.25,"c":1050,"v":53},{"d":"2020-02-14","o":1062.5,"h":1100,"l":762.5,"c":950,"v":569},{"d":"2020-02-18","o":993.75,"h":993.75,"l":925,"c":950,"v":51},{"d":"2020-02-19","o":950,"h":1056.25,"l":931.25,"c":1006.25,"v":242},{"d":"2020-02-20","o":1000,"h":1043.75,"l":937.5,"c":1031.25,"v":73},{"d":"2020-02-21","o":1006.25,"h":1131.25,"l":1006.25,"c":1087.5,"v":215},{"d":"2020-02-24","o":1062.5,"h":1062.5,"l":962.5,"c":1062.5,"v":15},{"d":"2020-02-25","o":1025,"h":1075,"l":937.5,"c":987.5,"v":102},{"d":"2020-02-26","o":987.5,"h":1000,"l":981.25,"c":1000,"v":25},{"d":"2020-02-27","o":943.75,"h":1018.75,"l":750,"c":962.5,"v":154},{"d":"2020-02-28","o":900,"h":950,"l":787.5,"c":900,"v":69},{"d":"2020-03-02","o":937.5,"h":937.5,"l":875,"c":881.25,"v":31},{"d":"2020-03-03","o":906.25,"h":1175,"l":793.75,"c":900,"v":580},{"d":"2020-03-04","o":956.25,"h":968.75,"l":875,"c":943.75,"v":82},{"d":"2020-03-05","o":906.25,"h":1000,"l":881.25,"c":993.75,"v":71},{"d":"2020-03-06","o":993.75,"h":993.75,"l":906.25,"c":912.5,"v":95},{"d":"2020-03-09","o":900,"h":906.25,"l":812.5,"c":831.25,"v":64},{"d":"2020-03-10","o":875,"h":893.75,"l":837.5,"c":856.25,"v":12},{"d":"2020-03-11","o":837.5,"h":893.75,"l":825,"c":843.75,"v":29},{"d":"2020-03-12","o":750,"h":812.5,"l":750,"c":762.5,"v":48},{"d":"2020-03-13","o":812.5,"h":856.25,"l":762.5,"c":800,"v":40},{"d":"2020-03-16","o":812.5,"h":862.5,"l":762.5,"c":837.5,"v":25},{"d":"2020-03-17","o":850,"h":1118.75,"l":812.5,"c":818.75,"v":180},{"d":"2020-03-18","o":781.25,"h":893.75,"l":625,"c":718.75,"v":152},{"d":"2020-03-19","o":681.25,"h":800,"l":681.25,"c":756.25,"v":16},{"d":"2020-03-20","o":781.25,"h":793.75,"l":700,"c":750,"v":20},{"d":"2020-03-23","o":706.25,"h":768.75,"l":631.25,"c":656.25,"v":64},{"d":"2020-03-24","o":718.75,"h":775,"l":656.25,"c":656.25,"v":112},{"d":"2020-03-25","o":737.5,"h":806.25,"l":656.25,"c":775,"v":186},{"d":"2020-03-26","o":825,"h":962.5,"l":725,"c":812.5,"v":430},{"d":"2020-03-27","o":806.25,"h":900,"l":781.25,"c":862.5,"v":130},{"d":"2020-03-30","o":825,"h":887.5,"l":781.25,"c":837.5,"v":40},{"d":"2020-03-31","o":843.75,"h":843.75,"l":812.5,"c":812.5,"v":40},{"d":"2020-04-01","o":768.75,"h":800,"l":656.25,"c":750,"v":75},{"d":"2020-04-02","o":731.25,"h":843.75,"l":718.75,"c":731.25,"v":60},{"d":"2020-04-03","o":787.5,"h":812.5,"l":731.25,"c":775,"v":16},{"d":"2020-04-06","o":825,"h":825,"l":737.5,"c":775,"v":12},{"d":"2020-04-07","o":831.25,"h":831.25,"l":743.75,"c":768.75,"v":48},{"d":"2020-04-08","o":768.75,"h":800,"l":737.5,"c":787.5,"v":12},{"d":"2020-04-09","o":768.75,"h":812.5,"l":768.75,"c":775,"v":61},{"d":"2020-04-13","o":775,"h":812.5,"l":762.5,"c":768.75,"v":35},{"d":"2020-04-14","o":793.75,"h":862.5,"l":781.25,"c":825,"v":100},{"d":"2020-04-15","o":868.75,"h":1187.5,"l":787.5,"c":862.5,"v":2200},{"d":"2020-04-16","o":843.75,"h":1125,"l":781.25,"c":1025,"v":1958},{"d":"2020-04-17","o":1031.25,"h":1031.25,"l":937.5,"c":968.75,"v":143},{"d":"2020-04-20","o":1012.5,"h":1012.5,"l":862.5,"c":906.25,"v":91},{"d":"2020-04-21","o":881.25,"h":906.25,"l":843.75,"c":893.75,"v":57},{"d":"2020-04-22","o":950,"h":950,"l":818.75,"c":862.5,"v":36},{"d":"2020-04-23","o":906.25,"h":943.75,"l":850,"c":893.75,"v":19},{"d":"2020-04-24","o":893.75,"h":912.5,"l":856.25,"c":868.75,"v":13},{"d":"2020-04-27","o":912.5,"h":968.75,"l":862.5,"c":906.25,"v":17},{"d":"2020-04-28","o":950,"h":950,"l":881.25,"c":925,"v":13},{"d":"2020-04-29","o":937.5,"h":1000,"l":937.5,"c":950,"v":32},{"d":"2020-04-30","o":962.5,"h":962.5,"l":900,"c":925,"v":23},{"d":"2020-05-01","o":975,"h":975,"l":837.5,"c":856.25,"v":61},{"d":"2020-05-04","o":837.5,"h":862.5,"l":806.25,"c":850,"v":13},{"d":"2020-05-05","o":843.75,"h":875,"l":837.5,"c":837.5,"v":35},{"d":"2020-05-06","o":818.75,"h":856.25,"l":800,"c":812.5,"v":57},{"d":"2020-05-07","o":831.25,"h":843.75,"l":806.25,"c":818.75,"v":34},{"d":"2020-05-08","o":825,"h":893.75,"l":825,"c":837.5,"v":18},{"d":"2020-05-11","o":887.5,"h":887.5,"l":825,"c":856.25,"v":22},{"d":"2020-05-12","o":868.75,"h":868.75,"l":837.5,"c":843.75,"v":24},{"d":"2020-05-13","o":868.75,"h":887.5,"l":843.75,"c":843.75,"v":12},{"d":"2020-05-14","o":850,"h":868.75,"l":812.5,"c":850,"v":40},{"d":"2020-05-15","o":837.5,"h":875,"l":831.25,"c":850,"v":7},{"d":"2020-05-18","o":862.5,"h":875,"l":837.5,"c":862.5,"v":34},{"d":"2020-05-19","o":868.75,"h":956.25,"l":868.75,"c":918.75,"v":189},{"d":"2020-05-20","o":968.75,"h":981.25,"l":881.25,"c":962.5,"v":54},{"d":"2020-05-21","o":975,"h":987.5,"l":956.25,"c":962.5,"v":40},{"d":"2020-05-22","o":943.75,"h":993.75,"l":943.75,"c":943.75,"v":26},{"d":"2020-05-26","o":968.75,"h":1043.75,"l":925,"c":1000,"v":59},{"d":"2020-05-27","o":968.75,"h":1362.5,"l":937.5,"c":1062.5,"v":1383},{"d":"2020-05-28","o":1006.25,"h":1056.25,"l":1006.25,"c":1025,"v":40},{"d":"2020-05-29","o":1000,"h":1025,"l":993.75,"c":1012.5,"v":12},{"d":"2020-06-01","o":981.25,"h":981.25,"l":931.25,"c":975,"v":69},{"d":"2020-06-02","o":975,"h":1050,"l":968.75,"c":987.5,"v":30},{"d":"2020-06-03","o":1025,"h":1025,"l":968.75,"c":981.25,"v":10},{"d":"2020-06-04","o":993.75,"h":1037.5,"l":943.75,"c":1025,"v":80},{"d":"2020-06-05","o":1056.25,"h":1118.75,"l":1012.5,"c":1075,"v":150},{"d":"2020-06-08","o":1068.75,"h":1975,"l":1068.75,"c":1268.75,"v":5492},{"d":"2020-06-09","o":1162.5,"h":1162.5,"l":875,"c":906.25,"v":5758},{"d":"2020-06-10","o":968.75,"h":1118.75,"l":962.5,"c":981.25,"v":7883},{"d":"2020-06-11","o":875,"h":1062.5,"l":875,"c":912.5,"v":5513},{"d":"2020-06-12","o":987.5,"h":987.5,"l":918.75,"c":925,"v":1305},{"d":"2020-06-15","o":912.5,"h":1006.25,"l":900,"c":968.75,"v":2419},{"d":"2020-06-16","o":981.25,"h":981.25,"l":925,"c":950,"v":1102},{"d":"2020-06-17","o":943.75,"h":1018.75,"l":912.5,"c":918.75,"v":2224},{"d":"2020-06-18","o":912.5,"h":931.25,"l":893.75,"c":906.25,"v":624},{"d":"2020-06-19","o":906.25,"h":925,"l":893.75,"c":918.75,"v":293},{"d":"2020-06-22","o":918.75,"h":918.75,"l":875,"c":893.75,"v":558},{"d":"2020-06-23","o":893.75,"h":931.25,"l":887.5,"c":900,"v":461},{"d":"2020-06-24","o":887.5,"h":900,"l":843.75,"c":875,"v":665},{"d":"2020-06-25","o":862.5,"h":943.75,"l":862.5,"c":925,"v":1412},{"d":"2020-06-26","o":925,"h":925,"l":850,"c":868.75,"v":494},{"d":"2020-06-29","o":868.75,"h":887.5,"l":856.25,"c":862.5,"v":255},{"d":"2020-06-30","o":881.25,"h":900,"l":856.25,"c":868.75,"v":309},{"d":"2020-07-01","o":875,"h":918.75,"l":875,"c":887.5,"v":513},{"d":"2020-07-02","o":887.5,"h":900,"l":843.75,"c":862.5,"v":616},{"d":"2020-07-06","o":875,"h":900,"l":831.25,"c":893.75,"v":1577},{"d":"2020-07-07","o":868.75,"h":962.5,"l":850,"c":943.75,"v":2180},{"d":"2020-07-08","o":968.75,"h":968.75,"l":912.5,"c":937.5,"v":501},{"d":"2020-07-09","o":931.25,"h":937.5,"l":893.75,"c":925,"v":265},{"d":"2020-07-10","o":912.5,"h":918.75,"l":887.5,"c":887.5,"v":321},{"d":"2020-07-13","o":893.75,"h":906.25,"l":856.25,"c":862.5,"v":190},{"d":"2020-07-14","o":856.25,"h":862.5,"l":818.75,"c":831.25,"v":292},{"d":"2020-07-15","o":818.75,"h":875,"l":812.5,"c":850,"v":336},{"d":"2020-07-16","o":850,"h":893.75,"l":831.25,"c":875,"v":147},{"d":"2020-07-17","o":887.5,"h":918.75,"l":856.25,"c":887.5,"v":413},{"d":"2020-07-20","o":900,"h":918.75,"l":875,"c":887.5,"v":346},{"d":"2020-07-21","o":943.75,"h":950,"l":868.75,"c":912.5,"v":1104},{"d":"2020-07-22","o":918.75,"h":968.75,"l":875,"c":875,"v":1129},{"d":"2020-07-23","o":887.5,"h":906.25,"l":875,"c":893.75,"v":233},{"d":"2020-07-24","o":881.25,"h":893.75,"l":862.5,"c":875,"v":201},{"d":"2020-07-27","o":875,"h":912.5,"l":875,"c":912.5,"v":205},{"d":"2020-07-28","o":906.25,"h":1012.5,"l":900,"c":925,"v":1613},{"d":"2020-07-29","o":968.75,"h":1112.5,"l":931.25,"c":1093.75,"v":2955},{"d":"2020-07-30","o":1087.5,"h":1356.25,"l":893.75,"c":1181.25,"v":11740},{"d":"2020-07-31","o":1137.5,"h":1156.25,"l":987.5,"c":1006.25,"v":1960},{"d":"2020-08-03","o":962.5,"h":1050,"l":906.25,"c":1031.25,"v":2130},{"d":"2020-08-04","o":993.75,"h":1200,"l":993.75,"c":1056.25,"v":3062},{"d":"2020-08-05","o":1062.5,"h":1081.25,"l":1018.75,"c":1043.75,"v":629},{"d":"2020-08-06","o":1031.25,"h":1562.5,"l":1031.25,"c":1200,"v":17662},{"d":"2020-08-07","o":1137.5,"h":1262.5,"l":1037.5,"c":1162.5,"v":5658},{"d":"2020-08-10","o":1093.75,"h":1181.25,"l":1062.5,"c":1150,"v":1126},{"d":"2020-08-11","o":1125,"h":1143.75,"l":1037.5,"c":1043.75,"v":576},{"d":"2020-08-12","o":1068.75,"h":1081.25,"l":975,"c":1006.25,"v":703},{"d":"2020-08-13","o":1012.5,"h":1043.75,"l":987.5,"c":1018.75,"v":243},{"d":"2020-08-14","o":1025,"h":1025,"l":956.25,"c":968.75,"v":418},{"d":"2020-08-17","o":975,"h":1006.25,"l":956.25,"c":962.5,"v":271},{"d":"2020-08-18","o":956.25,"h":975,"l":943.75,"c":943.75,"v":250},{"d":"2020-08-19","o":943.75,"h":956.25,"l":912.5,"c":925,"v":379},{"d":"2020-08-20","o":918.75,"h":993.75,"l":893.75,"c":943.75,"v":3078},{"d":"2020-08-21","o":950,"h":950,"l":881.25,"c":912.5,"v":757},{"d":"2020-08-24","o":950,"h":950,"l":875,"c":893.75,"v":705},{"d":"2020-08-25","o":875,"h":925,"l":837.5,"c":887.5,"v":1614},{"d":"2020-08-26","o":918.75,"h":918.75,"l":856.25,"c":875,"v":505},{"d":"2020-08-27","o":868.75,"h":875,"l":806.25,"c":831.25,"v":949},{"d":"2020-08-28","o":837.5,"h":856.25,"l":825,"c":843.75,"v":247},{"d":"2020-08-31","o":862.5,"h":881.25,"l":837.5,"c":862.5,"v":499},{"d":"2020-09-01","o":881.25,"h":968.75,"l":843.75,"c":937.5,"v":1301},{"d":"2020-09-02","o":925,"h":943.75,"l":856.25,"c":875,"v":1362},{"d":"2020-09-03","o":862.5,"h":868.75,"l":818.75,"c":825,"v":476},{"d":"2020-09-04","o":837.5,"h":837.5,"l":750,"c":812.5,"v":670},{"d":"2020-09-08","o":787.5,"h":812.5,"l":768.75,"c":787.5,"v":179},{"d":"2020-09-09","o":787.5,"h":793.75,"l":756.25,"c":775,"v":200},{"d":"2020-09-10","o":781.25,"h":843.75,"l":775,"c":825,"v":416},{"d":"2020-09-11","o":831.25,"h":875,"l":793.75,"c":793.75,"v":519},{"d":"2020-09-14","o":818.75,"h":831.25,"l":793.75,"c":831.25,"v":438},{"d":"2020-09-15","o":825,"h":837.5,"l":793.75,"c":831.25,"v":210},{"d":"2020-09-16","o":812.5,"h":843.75,"l":812.5,"c":812.5,"v":178},{"d":"2020-09-17","o":812.5,"h":831.25,"l":812.5,"c":812.5,"v":63},{"d":"2020-09-18","o":812.5,"h":868.75,"l":812.5,"c":825,"v":271},{"d":"2020-09-21","o":825,"h":837.5,"l":800,"c":800,"v":128},{"d":"2020-09-22","o":818.75,"h":943.75,"l":793.75,"c":818.75,"v":1437},{"d":"2020-09-23","o":806.25,"h":825,"l":781.25,"c":806.25,"v":309},{"d":"2020-09-24","o":787.5,"h":793.75,"l":712.5,"c":756.25,"v":634},{"d":"2020-09-25","o":793.75,"h":868.75,"l":750,"c":756.25,"v":1672},{"d":"2020-09-28","o":750,"h":912.5,"l":750,"c":881.25,"v":2558},{"d":"2020-09-29","o":881.25,"h":2500,"l":875,"c":1893.75,"v":149717},{"d":"2020-09-30","o":1656.25,"h":1775,"l":1318.75,"c":1393.75,"v":25371},{"d":"2020-10-01","o":1343.75,"h":1462.5,"l":1268.75,"c":1312.5,"v":4623},{"d":"2020-10-02","o":1362.5,"h":1500,"l":1281.25,"c":1350,"v":9367},{"d":"2020-10-05","o":1306.25,"h":1425,"l":1281.25,"c":1406.25,"v":3316},{"d":"2020-10-06","o":1375,"h":1375,"l":1306.25,"c":1343.75,"v":2315},{"d":"2020-10-07","o":1337.5,"h":1356.25,"l":1300,"c":1356.25,"v":1770},{"d":"2020-10-08","o":1343.75,"h":1356.25,"l":1293.75,"c":1312.5,"v":1227},{"d":"2020-10-09","o":1325,"h":1325,"l":1262.5,"c":1268.75,"v":960},{"d":"2020-10-12","o":1250,"h":1268.75,"l":1162.5,"c":1237.5,"v":1683},{"d":"2020-10-13","o":1200,"h":1268.75,"l":1193.75,"c":1237.5,"v":796},{"d":"2020-10-14","o":1250,"h":1262.5,"l":1187.5,"c":1212.5,"v":817},{"d":"2020-10-15","o":1218.75,"h":1287.5,"l":1162.5,"c":1231.25,"v":971},{"d":"2020-10-16","o":1218.75,"h":1225,"l":1162.5,"c":1175,"v":787},{"d":"2020-10-19","o":1237.5,"h":1237.5,"l":1106.25,"c":1118.75,"v":1271},{"d":"2020-10-20","o":1118.75,"h":1150,"l":1106.25,"c":1106.25,"v":447},{"d":"2020-10-21","o":1106.25,"h":1231.25,"l":1068.75,"c":1068.75,"v":1628},{"d":"2020-10-22","o":1281.25,"h":1362.5,"l":1093.75,"c":1206.25,"v":17839},{"d":"2020-10-23","o":1187.5,"h":1187.5,"l":1106.25,"c":1125,"v":1329},{"d":"2020-10-26","o":1125,"h":1150,"l":1087.5,"c":1125,"v":783},{"d":"2020-10-27","o":1125,"h":1143.75,"l":1093.75,"c":1137.5,"v":628},{"d":"2020-10-28","o":1112.5,"h":1112.5,"l":1056.25,"c":1081.25,"v":681},{"d":"2020-10-29","o":1075,"h":1125,"l":1037.5,"c":1118.75,"v":840},{"d":"2020-10-30","o":1118.75,"h":1125,"l":1056.25,"c":1087.5,"v":541},{"d":"2020-11-02","o":1106.25,"h":1125,"l":1093.75,"c":1093.75,"v":435},{"d":"2020-11-03","o":1125,"h":1212.5,"l":1093.75,"c":1093.75,"v":1451},{"d":"2020-11-04","o":1093.75,"h":1118.75,"l":1087.5,"c":1100,"v":181},{"d":"2020-11-05","o":1087.5,"h":1162.5,"l":1056.25,"c":1125,"v":775},{"d":"2020-11-06","o":1112.5,"h":1162.5,"l":1106.25,"c":1143.75,"v":486},{"d":"2020-11-09","o":1093.75,"h":1118.75,"l":1068.75,"c":1068.75,"v":533},{"d":"2020-11-10","o":1087.5,"h":1143.75,"l":1081.25,"c":1118.75,"v":398},{"d":"2020-11-11","o":1131.25,"h":1131.25,"l":1075,"c":1125,"v":461},{"d":"2020-11-12","o":1112.5,"h":1275,"l":1093.75,"c":1243.75,"v":1836},{"d":"2020-11-13","o":1225,"h":1225,"l":1150,"c":1150,"v":540},{"d":"2020-11-16","o":1093.75,"h":1125,"l":1031.25,"c":1075,"v":1290},{"d":"2020-11-17","o":1050,"h":1087.5,"l":1043.75,"c":1068.75,"v":339},{"d":"2020-11-18","o":1062.5,"h":1100,"l":1056.25,"c":1056.25,"v":485},{"d":"2020-11-19","o":1056.25,"h":1075,"l":1037.5,"c":1062.5,"v":331},{"d":"2020-11-20","o":1062.5,"h":1081.25,"l":1056.25,"c":1081.25,"v":316},{"d":"2020-11-23","o":1093.75,"h":1168.75,"l":1037.5,"c":1156.25,"v":1297},{"d":"2020-11-24","o":1193.75,"h":1193.75,"l":1125,"c":1143.75,"v":1092},{"d":"2020-11-25","o":1112.5,"h":1231.25,"l":1112.5,"c":1181.25,"v":2022},{"d":"2020-11-27","o":1212.5,"h":1225,"l":1187.5,"c":1218.75,"v":428},{"d":"2020-11-30","o":1231.25,"h":1475,"l":1231.25,"c":1456.25,"v":4063},{"d":"2020-12-01","o":1362.5,"h":1362.5,"l":1256.25,"c":1275,"v":1080},{"d":"2020-12-02","o":1250,"h":1275,"l":1200,"c":1243.75,"v":352},{"d":"2020-12-03","o":1231.25,"h":1262.5,"l":1187.5,"c":1231.25,"v":571},{"d":"2020-12-04","o":1231.25,"h":1318.75,"l":1218.75,"c":1268.75,"v":855},{"d":"2020-12-07","o":1268.75,"h":1275,"l":1231.25,"c":1250,"v":350},{"d":"2020-12-08","o":1243.75,"h":1325,"l":1225,"c":1325,"v":537},{"d":"2020-12-09","o":1312.5,"h":1343.75,"l":1231.25,"c":1262.5,"v":726},{"d":"2020-12-10","o":1275,"h":1431.25,"l":1200,"c":1237.5,"v":2631},{"d":"2020-12-11","o":1250,"h":1275,"l":1200,"c":1237.5,"v":471},{"d":"2020-12-14","o":1250,"h":1256.25,"l":1200,"c":1206.25,"v":415},{"d":"2020-12-15","o":1200,"h":1212.5,"l":1143.75,"c":1162.5,"v":544},{"d":"2020-12-16","o":1156.25,"h":1218.75,"l":1150,"c":1200,"v":553},{"d":"2020-12-17","o":1206.25,"h":1243.75,"l":1150,"c":1175,"v":396},{"d":"2020-12-18","o":1175,"h":1206.25,"l":1131.25,"c":1137.5,"v":499},{"d":"2020-12-21","o":1162.5,"h":1162.5,"l":1125,"c":1156.25,"v":338},{"d":"2020-12-22","o":1143.75,"h":1162.5,"l":1125,"c":1137.5,"v":314},{"d":"2020-12-23","o":1143.75,"h":1175,"l":1131.25,"c":1137.5,"v":272},{"d":"2020-12-24","o":1131.25,"h":1150,"l":1112.5,"c":1125,"v":163},{"d":"2020-12-28","o":1143.75,"h":1143.75,"l":1093.75,"c":1100,"v":428},{"d":"2020-12-29","o":1112.5,"h":1112.5,"l":1000,"c":1075,"v":899},{"d":"2020-12-30","o":1075,"h":1125,"l":1043.75,"c":1118.75,"v":401},{"d":"2020-12-31","o":1100,"h":1125,"l":1062.5,"c":1062.5,"v":369},{"d":"2021-01-04","o":1056.25,"h":1100,"l":1050,"c":1081.25,"v":284},{"d":"2021-01-05","o":1081.25,"h":1143.75,"l":1062.5,"c":1137.5,"v":477},{"d":"2021-01-06","o":1137.5,"h":1162.5,"l":1087.5,"c":1100,"v":284},{"d":"2021-01-07","o":1118.75,"h":1156.25,"l":1112.5,"c":1150,"v":237},{"d":"2021-01-08","o":1156.25,"h":1231.25,"l":1150,"c":1206.25,"v":1105},{"d":"2021-01-11","o":1206.25,"h":1331.25,"l":1175,"c":1293.75,"v":3392},{"d":"2021-01-12","o":1275,"h":1281.25,"l":1187.5,"c":1243.75,"v":705},{"d":"2021-01-13","o":1268.75,"h":1343.75,"l":1243.75,"c":1300,"v":1156},{"d":"2021-01-14","o":1306.25,"h":1337.5,"l":1268.75,"c":1287.5,"v":530},{"d":"2021-01-15","o":1293.75,"h":1312.5,"l":1193.75,"c":1200,"v":527},{"d":"2021-01-19","o":1206.25,"h":1268.75,"l":1206.25,"c":1262.5,"v":344},{"d":"2021-01-20","o":1250,"h":1287.5,"l":1193.75,"c":1243.75,"v":380},{"d":"2021-01-21","o":1250,"h":1412.5,"l":1237.5,"c":1406.25,"v":1619},{"d":"2021-01-22","o":1412.5,"h":1412.5,"l":1331.25,"c":1387.5,"v":918},{"d":"2021-01-25","o":1387.5,"h":1450,"l":1331.25,"c":1425,"v":800},{"d":"2021-01-26","o":1450,"h":1712.5,"l":1406.25,"c":1462.5,"v":4143},{"d":"2021-01-27","o":1412.5,"h":1443.75,"l":1281.25,"c":1381.25,"v":937},{"d":"2021-01-28","o":1362.5,"h":1381.25,"l":1300,"c":1343.75,"v":399},{"d":"2021-01-29","o":1387.5,"h":1387.5,"l":1312.5,"c":1343.75,"v":293},{"d":"2021-02-01","o":1331.25,"h":1350,"l":1312.5,"c":1343.75,"v":410},{"d":"2021-02-02","o":1356.25,"h":1406.25,"l":1331.25,"c":1387.5,"v":425},{"d":"2021-02-03","o":1393.75,"h":1525,"l":1375,"c":1468.75,"v":925},{"d":"2021-02-04","o":1525,"h":1593.75,"l":1450,"c":1468.75,"v":1451},{"d":"2021-02-05","o":1487.5,"h":1762.5,"l":1425,"c":1750,"v":4327},{"d":"2021-02-08","o":1712.5,"h":1993.75,"l":1637.5,"c":1943.75,"v":4960},{"d":"2021-02-09","o":1856.25,"h":1918.75,"l":1800,"c":1862.5,"v":1373},{"d":"2021-02-10","o":1900,"h":1937.5,"l":1600,"c":1806.25,"v":1798},{"d":"2021-02-11","o":1837.5,"h":1918.75,"l":1787.5,"c":1818.75,"v":987},{"d":"2021-02-12","o":1812.5,"h":1912.5,"l":1725,"c":1887.5,"v":952},{"d":"2021-02-16","o":1881.25,"h":2062.5,"l":1800,"c":1993.75,"v":1190},{"d":"2021-02-17","o":1993.75,"h":1993.75,"l":1818.75,"c":1943.75,"v":928},{"d":"2021-02-18","o":1943.75,"h":1943.75,"l":1762.5,"c":1850,"v":736},{"d":"2021-02-19","o":1837.5,"h":1906.25,"l":1768.75,"c":1856.25,"v":803},{"d":"2021-02-22","o":1825,"h":1943.75,"l":1737.5,"c":1750,"v":952},{"d":"2021-02-23","o":1687.5,"h":1943.75,"l":1456.25,"c":1925,"v":4626},{"d":"2021-02-24","o":1868.75,"h":2000,"l":1850,"c":1956.25,"v":1049},{"d":"2021-02-25","o":1925,"h":2056.25,"l":1712.5,"c":1718.75,"v":2425},{"d":"2021-02-26","o":1825,"h":1850,"l":1537.5,"c":1568.75,"v":3268},{"d":"2021-03-01","o":1581.25,"h":1631.25,"l":1462.5,"c":1493.75,"v":826},{"d":"2021-03-02","o":1506.25,"h":1606.25,"l":1468.75,"c":1575,"v":658},{"d":"2021-03-03","o":1606.25,"h":1606.25,"l":1456.25,"c":1468.75,"v":502},{"d":"2021-03-04","o":1437.5,"h":1525,"l":1281.25,"c":1350,"v":1505},{"d":"2021-03-05","o":1331.25,"h":1375,"l":1156.25,"c":1331.25,"v":830},{"d":"2021-03-08","o":1293.75,"h":1362.5,"l":1287.5,"c":1325,"v":281},{"d":"2021-03-09","o":1362.5,"h":1487.5,"l":1343.75,"c":1456.25,"v":564},{"d":"2021-03-10","o":1456.25,"h":1518.75,"l":1425,"c":1425,"v":226},{"d":"2021-03-11","o":1493.75,"h":1537.5,"l":1456.25,"c":1525,"v":371},{"d":"2021-03-12","o":1518.75,"h":1650,"l":1468.75,"c":1606.25,"v":828},{"d":"2021-03-15","o":1625,"h":1775,"l":1531.25,"c":1687.5,"v":2305},{"d":"2021-03-16","o":1693.75,"h":1693.75,"l":1550,"c":1562.5,"v":999},{"d":"2021-03-17","o":1587.5,"h":1768.75,"l":1512.5,"c":1743.75,"v":1455},{"d":"2021-03-18","o":1712.5,"h":1862.5,"l":1581.25,"c":1625,"v":1240},{"d":"2021-03-19","o":1631.25,"h":1662.5,"l":1587.5,"c":1587.5,"v":483},{"d":"2021-03-22","o":1618.75,"h":1625,"l":1531.25,"c":1568.75,"v":375},{"d":"2021-03-23","o":1568.75,"h":1593.75,"l":1512.5,"c":1518.75,"v":316},{"d":"2021-03-24","o":1531.25,"h":1587.5,"l":1406.25,"c":1406.25,"v":684},{"d":"2021-03-25","o":1368.75,"h":1518.75,"l":1356.25,"c":1493.75,"v":642},{"d":"2021-03-26","o":1512.5,"h":1537.5,"l":1437.5,"c":1493.75,"v":165},{"d":"2021-03-29","o":1481.25,"h":1500,"l":1437.5,"c":1437.5,"v":305},{"d":"2021-03-30","o":1437.5,"h":1475,"l":1375,"c":1437.5,"v":238},{"d":"2021-03-31","o":1456.25,"h":1556.25,"l":1431.25,"c":1512.5,"v":367},{"d":"2021-04-01","o":1556.25,"h":1556.25,"l":1500,"c":1512.5,"v":121},{"d":"2021-04-05","o":1562.5,"h":1600,"l":1468.75,"c":1525,"v":466},{"d":"2021-04-06","o":1556.25,"h":1606.25,"l":1543.75,"c":1568.75,"v":245},{"d":"2021-04-07","o":1593.75,"h":1612.5,"l":1468.75,"c":1487.5,"v":286},{"d":"2021-04-08","o":1500,"h":1562.5,"l":1462.5,"c":1512.5,"v":124},{"d":"2021-04-09","o":1512.5,"h":1568.75,"l":1475,"c":1487.5,"v":101},{"d":"2021-04-12","o":1462.5,"h":1475,"l":1343.75,"c":1362.5,"v":434},{"d":"2021-04-13","o":1375,"h":1425,"l":1306.25,"c":1406.25,"v":434},{"d":"2021-04-14","o":1387.5,"h":1462.5,"l":1362.5,"c":1443.75,"v":235},{"d":"2021-04-15","o":1443.75,"h":1443.75,"l":1343.75,"c":1368.75,"v":259},{"d":"2021-04-16","o":1393.75,"h":1393.75,"l":1325,"c":1368.75,"v":138},{"d":"2021-04-19","o":1350,"h":1393.75,"l":1281.25,"c":1281.25,"v":189},{"d":"2021-04-20","o":1262.5,"h":1325,"l":1256.25,"c":1262.5,"v":176},{"d":"2021-04-21","o":1262.5,"h":1350,"l":1231.25,"c":1275,"v":650},{"d":"2021-04-22","o":1256.25,"h":1337.5,"l":1231.25,"c":1281.25,"v":310},{"d":"2021-04-23","o":1287.5,"h":1387.5,"l":1287.5,"c":1368.75,"v":195},{"d":"2021-04-26","o":1375,"h":1406.25,"l":1287.5,"c":1375,"v":480},{"d":"2021-04-27","o":1375,"h":1375,"l":1318.75,"c":1343.75,"v":185},{"d":"2021-04-28","o":1325,"h":1418.75,"l":1325,"c":1400,"v":76},{"d":"2021-04-29","o":1406.25,"h":1412.5,"l":1356.25,"c":1356.25,"v":73},{"d":"2021-04-30","o":1356.25,"h":1412.5,"l":1356.25,"c":1375,"v":40},{"d":"2021-05-03","o":1406.25,"h":1531.25,"l":1356.25,"c":1443.75,"v":383},{"d":"2021-05-04","o":1418.75,"h":1475,"l":1356.25,"c":1437.5,"v":335},{"d":"2021-05-05","o":1418.75,"h":1487.5,"l":1375,"c":1431.25,"v":194},{"d":"2021-05-06","o":1431.25,"h":1450,"l":1337.5,"c":1343.75,"v":187},{"d":"2021-05-07","o":1350,"h":1431.25,"l":1325,"c":1356.25,"v":202},{"d":"2021-05-10","o":1337.5,"h":1350,"l":1312.5,"c":1312.5,"v":92},{"d":"2021-05-11","o":1287.5,"h":1318.75,"l":1193.75,"c":1287.5,"v":148},{"d":"2021-05-12","o":1281.25,"h":1350,"l":1250,"c":1293.75,"v":265},{"d":"2021-05-13","o":1281.25,"h":1312.5,"l":1237.5,"c":1281.25,"v":219},{"d":"2021-05-14","o":1262.5,"h":1487.5,"l":1237.5,"c":1468.75,"v":343},{"d":"2021-05-17","o":1468.75,"h":1487.5,"l":1393.75,"c":1431.25,"v":177},{"d":"2021-05-18","o":1425,"h":1481.25,"l":1393.75,"c":1450,"v":230},{"d":"2021-05-19","o":1431.25,"h":1462.5,"l":1418.75,"c":1456.25,"v":101},{"d":"2021-05-20","o":1481.25,"h":1581.25,"l":1481.25,"c":1581.25,"v":281},{"d":"2021-05-21","o":1575,"h":1600,"l":1543.75,"c":1575,"v":120},{"d":"2021-05-24","o":1562.5,"h":1712.5,"l":1500,"c":1568.75,"v":213},{"d":"2021-05-25","o":1568.75,"h":1618.75,"l":1500,"c":1562.5,"v":307},{"d":"2021-05-26","o":1562.5,"h":1562.5,"l":1506.25,"c":1512.5,"v":306},{"d":"2021-05-27","o":1493.75,"h":1556.25,"l":1468.75,"c":1518.75,"v":188},{"d":"2021-05-28","o":1500,"h":1562.5,"l":1481.25,"c":1543.75,"v":139},{"d":"2021-06-01","o":1531.25,"h":1625,"l":1531.25,"c":1606.25,"v":176},{"d":"2021-06-02","o":1618.75,"h":1650,"l":1568.75,"c":1643.75,"v":317},{"d":"2021-06-03","o":1631.25,"h":1768.75,"l":1600,"c":1762.5,"v":1857},{"d":"2021-06-04","o":1625,"h":1718.75,"l":1625,"c":1662.5,"v":745},{"d":"2021-06-07","o":1643.75,"h":1768.75,"l":1643.75,"c":1762.5,"v":633},{"d":"2021-06-08","o":1787.5,"h":1831.25,"l":1762.5,"c":1768.75,"v":492},{"d":"2021-06-09","o":1812.5,"h":1825,"l":1681.25,"c":1706.25,"v":416},{"d":"2021-06-10","o":1731.25,"h":1756.25,"l":1625,"c":1687.5,"v":140},{"d":"2021-06-11","o":1718.75,"h":1725,"l":1662.5,"c":1687.5,"v":64},{"d":"2021-06-14","o":1712.5,"h":1750,"l":1693.75,"c":1743.75,"v":148},{"d":"2021-06-15","o":1712.5,"h":1737.5,"l":1656.25,"c":1687.5,"v":66},{"d":"2021-06-16","o":1700,"h":1731.25,"l":1662.5,"c":1700,"v":126},{"d":"2021-06-17","o":1668.75,"h":1756.25,"l":1662.5,"c":1718.75,"v":259},{"d":"2021-06-18","o":1706.25,"h":1831.25,"l":1706.25,"c":1825,"v":349},{"d":"2021-06-21","o":1843.75,"h":1931.25,"l":1731.25,"c":1793.75,"v":8193},{"d":"2021-06-22","o":2200,"h":2362.5,"l":1856.25,"c":1956.25,"v":43767},{"d":"2021-06-23","o":1706.25,"h":1837.5,"l":1581.25,"c":1837.5,"v":7022},{"d":"2021-06-24","o":1725,"h":1750,"l":1531.25,"c":1575,"v":5886},{"d":"2021-06-25","o":1568.75,"h":1593.75,"l":1500,"c":1550,"v":2187},{"d":"2021-06-28","o":1475,"h":1937.5,"l":1418.75,"c":1706.25,"v":13684},{"d":"2021-06-29","o":1618.75,"h":1687.5,"l":1606.25,"c":1631.25,"v":1321},{"d":"2021-06-30","o":1606.25,"h":1643.75,"l":1568.75,"c":1593.75,"v":587},{"d":"2021-07-01","o":1593.75,"h":1631.25,"l":1562.5,"c":1581.25,"v":466},{"d":"2021-07-02","o":1581.25,"h":1850,"l":1562.5,"c":1837.5,"v":3132},{"d":"2021-07-06","o":1831.25,"h":1850,"l":1718.75,"c":1775,"v":1406},{"d":"2021-07-07","o":1756.25,"h":1868.75,"l":1687.5,"c":1725,"v":1128},{"d":"2021-07-08","o":1668.75,"h":1718.75,"l":1631.25,"c":1656.25,"v":481},{"d":"2021-07-09","o":1681.25,"h":1818.75,"l":1650,"c":1737.5,"v":413},{"d":"2021-07-12","o":1737.5,"h":1762.5,"l":1668.75,"c":1712.5,"v":304},{"d":"2021-07-13","o":1693.75,"h":1743.75,"l":1606.25,"c":1637.5,"v":566},{"d":"2021-07-14","o":1643.75,"h":2125,"l":1575,"c":1706.25,"v":14122},{"d":"2021-07-15","o":1612.5,"h":1637.5,"l":1518.75,"c":1556.25,"v":1697},{"d":"2021-07-16","o":1568.75,"h":1656.25,"l":1556.25,"c":1581.25,"v":766},{"d":"2021-07-19","o":1568.75,"h":1587.5,"l":1481.25,"c":1543.75,"v":875},{"d":"2021-07-20","o":1531.25,"h":1643.75,"l":1518.75,"c":1631.25,"v":408},{"d":"2021-07-21","o":1631.25,"h":1631.25,"l":1556.25,"c":1556.25,"v":452},{"d":"2021-07-22","o":1550,"h":1606.25,"l":1487.5,"c":1500,"v":572},{"d":"2021-07-23","o":1481.25,"h":1550,"l":1468.75,"c":1493.75,"v":460},{"d":"2021-07-26","o":1518.75,"h":1531.25,"l":1468.75,"c":1481.25,"v":141},{"d":"2021-07-27","o":1487.5,"h":1487.5,"l":1418.75,"c":1456.25,"v":238},{"d":"2021-07-28","o":1443.75,"h":1506.25,"l":1437.5,"c":1500,"v":248},{"d":"2021-07-29","o":1512.5,"h":1556.25,"l":1475,"c":1531.25,"v":325},{"d":"2021-07-30","o":1525,"h":1550,"l":1475,"c":1525,"v":91},{"d":"2021-08-02","o":1512.5,"h":1537.5,"l":1481.25,"c":1493.75,"v":248},{"d":"2021-08-03","o":1475,"h":1512.5,"l":1431.25,"c":1443.75,"v":637},{"d":"2021-08-04","o":1456.25,"h":1625,"l":1456.25,"c":1618.75,"v":529},{"d":"2021-08-05","o":1587.5,"h":1668.75,"l":1568.75,"c":1631.25,"v":788},{"d":"2021-08-06","o":1637.5,"h":1718.75,"l":1587.5,"c":1718.75,"v":750},{"d":"2021-08-09","o":1725,"h":1743.75,"l":1662.5,"c":1712.5,"v":452},{"d":"2021-08-10","o":1718.75,"h":1825,"l":1700,"c":1706.25,"v":1265},{"d":"2021-08-11","o":1706.25,"h":1843.75,"l":1687.5,"c":1837.5,"v":737},{"d":"2021-08-12","o":1843.75,"h":2018.75,"l":1800,"c":1937.5,"v":1727},{"d":"2021-08-13","o":1937.5,"h":2112.5,"l":1937.5,"c":2050,"v":1339},{"d":"2021-08-16","o":2068.75,"h":2081.25,"l":1950,"c":2062.5,"v":599},{"d":"2021-08-17","o":2062.5,"h":2156.25,"l":1987.5,"c":2056.25,"v":1929},{"d":"2021-08-18","o":2037.5,"h":2087.5,"l":1950,"c":2000,"v":497},{"d":"2021-08-19","o":1956.25,"h":2018.75,"l":1875,"c":1950,"v":350},{"d":"2021-08-20","o":1956.25,"h":2187.5,"l":1937.5,"c":2087.5,"v":2397},{"d":"2021-08-23","o":2125,"h":2181.25,"l":2056.25,"c":2150,"v":795},{"d":"2021-08-24","o":2181.25,"h":2181.25,"l":2075,"c":2156.25,"v":1008},{"d":"2021-08-25","o":2162.5,"h":2431.25,"l":2143.75,"c":2368.75,"v":1434},{"d":"2021-08-26","o":2375,"h":2487.5,"l":2256.25,"c":2306.25,"v":1763},{"d":"2021-08-27","o":2368.75,"h":2831.25,"l":2343.75,"c":2625,"v":3085},{"d":"2021-08-30","o":2637.5,"h":2743.75,"l":2431.25,"c":2581.25,"v":1496},{"d":"2021-08-31","o":2650,"h":2731.25,"l":2525,"c":2562.5,"v":635},{"d":"2021-09-01","o":2587.5,"h":2612.5,"l":2537.5,"c":2581.25,"v":432},{"d":"2021-09-02","o":2637.5,"h":2718.75,"l":2581.25,"c":2693.75,"v":593},{"d":"2021-09-03","o":2700,"h":2737.5,"l":2637.5,"c":2718.75,"v":253},{"d":"2021-09-07","o":2712.5,"h":2987.5,"l":2687.5,"c":2843.75,"v":1014},{"d":"2021-09-08","o":2787.5,"h":2868.75,"l":2693.75,"c":2787.5,"v":644},{"d":"2021-09-09","o":2806.25,"h":2850,"l":2481.25,"c":2593.75,"v":956},{"d":"2021-09-10","o":2593.75,"h":2687.5,"l":2556.25,"c":2587.5,"v":393},{"d":"2021-09-13","o":2593.75,"h":2618.75,"l":2443.75,"c":2550,"v":383},{"d":"2021-09-14","o":2568.75,"h":2625,"l":2493.75,"c":2493.75,"v":325},{"d":"2021-09-15","o":2512.5,"h":2625,"l":2450,"c":2562.5,"v":333},{"d":"2021-09-16","o":2550,"h":2656.25,"l":2500,"c":2612.5,"v":501},{"d":"2021-09-17","o":2631.25,"h":2768.75,"l":2581.25,"c":2618.75,"v":712},{"d":"2021-09-20","o":2543.75,"h":2625,"l":2512.5,"c":2575,"v":481},{"d":"2021-09-21","o":2600,"h":2687.5,"l":2562.5,"c":2650,"v":258},{"d":"2021-09-22","o":2662.5,"h":2750,"l":2637.5,"c":2743.75,"v":449},{"d":"2021-09-23","o":2775,"h":2962.5,"l":2687.5,"c":2918.75,"v":1638},{"d":"2021-09-24","o":2912.5,"h":3175,"l":2756.25,"c":2893.75,"v":1682},{"d":"2021-09-27","o":2856.25,"h":2906.25,"l":2750,"c":2825,"v":474},{"d":"2021-09-28","o":2793.75,"h":3125,"l":2600,"c":2681.25,"v":1759},{"d":"2021-09-29","o":2687.5,"h":2718.75,"l":2556.25,"c":2612.5,"v":467},{"d":"2021-09-30","o":2625,"h":2718.75,"l":2581.25,"c":2681.25,"v":357},{"d":"2021-10-01","o":2643.75,"h":2668.75,"l":2356.25,"c":2606.25,"v":888},{"d":"2021-10-04","o":2612.5,"h":2637.5,"l":2281.25,"c":2350,"v":692},{"d":"2021-10-05","o":2331.25,"h":2568.75,"l":2331.25,"c":2462.5,"v":384},{"d":"2021-10-06","o":2418.75,"h":2487.5,"l":2368.75,"c":2418.75,"v":195},{"d":"2021-10-07","o":2425,"h":2431.25,"l":2356.25,"c":2418.75,"v":409},{"d":"2021-10-08","o":2443.75,"h":2456.25,"l":2312.5,"c":2312.5,"v":194},{"d":"2021-10-11","o":2293.75,"h":2393.75,"l":2225,"c":2318.75,"v":110},{"d":"2021-10-12","o":2312.5,"h":2375,"l":2275,"c":2337.5,"v":118},{"d":"2021-10-13","o":2400,"h":2575,"l":2337.5,"c":2562.5,"v":781},{"d":"2021-10-14","o":2618.75,"h":2675,"l":2462.5,"c":2493.75,"v":279},{"d":"2021-10-15","o":2531.25,"h":2531.25,"l":2375,"c":2425,"v":184},{"d":"2021-10-18","o":2381.25,"h":2418.75,"l":2350,"c":2368.75,"v":171},{"d":"2021-10-19","o":2431.25,"h":2431.25,"l":2331.25,"c":2343.75,"v":139},{"d":"2021-10-20","o":2362.5,"h":2625,"l":2331.25,"c":2612.5,"v":745},{"d":"2021-10-21","o":2606.25,"h":2906.25,"l":2350,"c":2406.25,"v":1732},{"d":"2021-10-22","o":2356.25,"h":2387.5,"l":2168.75,"c":2175,"v":636},{"d":"2021-10-25","o":2187.5,"h":2387.5,"l":2006.25,"c":2087.5,"v":992},{"d":"2021-10-26","o":2081.25,"h":2137.5,"l":2037.5,"c":2062.5,"v":287},{"d":"2021-10-27","o":2093.75,"h":2093.75,"l":1987.5,"c":2025,"v":224},{"d":"2021-10-28","o":2012.5,"h":2106.25,"l":2012.5,"c":2062.5,"v":219},{"d":"2021-10-29","o":2062.5,"h":2131.25,"l":1987.5,"c":2006.25,"v":327},{"d":"2021-11-01","o":2043.75,"h":2093.75,"l":1925,"c":1962.5,"v":393},{"d":"2021-11-02","o":1962.5,"h":1993.75,"l":1837.5,"c":1968.75,"v":961},{"d":"2021-11-03","o":2037.5,"h":2043.75,"l":1912.5,"c":2012.5,"v":415},{"d":"2021-11-04","o":2018.75,"h":2050,"l":1937.5,"c":1981.25,"v":173},{"d":"2021-11-05","o":1975,"h":1993.75,"l":1843.75,"c":1875,"v":523},{"d":"2021-11-08","o":1918.75,"h":2006.25,"l":1856.25,"c":1931.25,"v":713},{"d":"2021-11-09","o":1912.5,"h":2125,"l":1862.5,"c":2075,"v":624},{"d":"2021-11-10","o":2156.25,"h":2187.5,"l":2006.25,"c":2056.25,"v":700},{"d":"2021-11-11","o":2081.25,"h":2125,"l":2037.5,"c":2100,"v":212},{"d":"2021-11-12","o":2075,"h":2087.5,"l":2031.25,"c":2056.25,"v":94},{"d":"2021-11-15","o":2043.75,"h":2081.25,"l":1931.25,"c":1975,"v":369},{"d":"2021-11-16","o":1981.25,"h":2031.25,"l":1937.5,"c":1993.75,"v":313},{"d":"2021-11-17","o":1975,"h":2125,"l":1956.25,"c":2062.5,"v":412},{"d":"2021-11-18","o":2150,"h":2200,"l":1912.5,"c":1925,"v":350},{"d":"2021-11-19","o":1956.25,"h":1987.5,"l":1875,"c":1887.5,"v":137},{"d":"2021-11-22","o":1875,"h":1906.25,"l":1687.5,"c":1700,"v":731},{"d":"2021-11-23","o":1693.75,"h":1787.5,"l":1668.75,"c":1737.5,"v":200},{"d":"2021-11-24","o":1687.5,"h":1962.5,"l":1687.5,"c":1831.25,"v":431},{"d":"2021-11-26","o":1800,"h":1856.25,"l":1750,"c":1781.25,"v":66},{"d":"2021-11-29","o":1775,"h":1806.25,"l":1543.75,"c":1600,"v":1841},{"d":"2021-11-30","o":1625,"h":1843.75,"l":1587.5,"c":1737.5,"v":896},{"d":"2021-12-01","o":1750,"h":1812.5,"l":1625,"c":1650,"v":375},{"d":"2021-12-02","o":1631.25,"h":1700,"l":1575,"c":1675,"v":361},{"d":"2021-12-03","o":1662.5,"h":1693.75,"l":1587.5,"c":1668.75,"v":217},{"d":"2021-12-06","o":1687.5,"h":1718.75,"l":1581.25,"c":1650,"v":129},{"d":"2021-12-07","o":1668.75,"h":1750,"l":1668.75,"c":1731.25,"v":114},{"d":"2021-12-08","o":1731.25,"h":1843.75,"l":1662.5,"c":1837.5,"v":196},{"d":"2021-12-09","o":1812.5,"h":1850,"l":1756.25,"c":1762.5,"v":110},{"d":"2021-12-10","o":1787.5,"h":1806.25,"l":1693.75,"c":1718.75,"v":94},{"d":"2021-12-13","o":1718.75,"h":1718.75,"l":1643.75,"c":1643.75,"v":100},{"d":"2021-12-14","o":1643.75,"h":1706.25,"l":1581.25,"c":1625,"v":200},{"d":"2021-12-15","o":1643.75,"h":1718.75,"l":1550,"c":1681.25,"v":228},{"d":"2021-12-16","o":1725,"h":1725,"l":1587.5,"c":1587.5,"v":108},{"d":"2021-12-17","o":1575,"h":1681.25,"l":1500,"c":1643.75,"v":224},{"d":"2021-12-20","o":1656.25,"h":1737.5,"l":1606.25,"c":1675,"v":372},{"d":"2021-12-21","o":1668.75,"h":1806.25,"l":1668.75,"c":1781.25,"v":145},{"d":"2021-12-22","o":1900,"h":1906.25,"l":1681.25,"c":1700,"v":450},{"d":"2021-12-23","o":1693.75,"h":1812.5,"l":1668.75,"c":1737.5,"v":167},{"d":"2021-12-27","o":1718.75,"h":1750,"l":1631.25,"c":1650,"v":116},{"d":"2021-12-28","o":1637.5,"h":1650,"l":1531.25,"c":1556.25,"v":201},{"d":"2021-12-29","o":1587.5,"h":1612.5,"l":1512.5,"c":1575,"v":162},{"d":"2021-12-30","o":1593.75,"h":1700,"l":1593.75,"c":1668.75,"v":165},{"d":"2021-12-31","o":1668.75,"h":1781.25,"l":1631.25,"c":1687.5,"v":280},{"d":"2022-01-03","o":1637.5,"h":1781.25,"l":1637.5,"c":1725,"v":244},{"d":"2022-01-04","o":1712.5,"h":1743.75,"l":1593.75,"c":1643.75,"v":185},{"d":"2022-01-05","o":1618.75,"h":1668.75,"l":1562.5,"c":1562.5,"v":233},{"d":"2022-01-06","o":1581.25,"h":1618.75,"l":1500,"c":1600,"v":256},{"d":"2022-01-07","o":1612.5,"h":1643.75,"l":1562.5,"c":1618.75,"v":131},{"d":"2022-01-10","o":1612.5,"h":1700,"l":1568.75,"c":1650,"v":171},{"d":"2022-01-11","o":1650,"h":1750,"l":1643.75,"c":1693.75,"v":148},{"d":"2022-01-12","o":1675,"h":1718.75,"l":1593.75,"c":1625,"v":155},{"d":"2022-01-13","o":1625,"h":1687.5,"l":1562.5,"c":1581.25,"v":251},{"d":"2022-01-14","o":1562.5,"h":1656.25,"l":1562.5,"c":1637.5,"v":260},{"d":"2022-01-18","o":1637.5,"h":1643.75,"l":1525,"c":1556.25,"v":161},{"d":"2022-01-19","o":1543.75,"h":1575,"l":1506.25,"c":1568.75,"v":190},{"d":"2022-01-20","o":1575,"h":1637.5,"l":1531.25,"c":1556.25,"v":170},{"d":"2022-01-21","o":1531.25,"h":1556.25,"l":1400,"c":1462.5,"v":338},{"d":"2022-01-24","o":1412.5,"h":1481.25,"l":1293.75,"c":1468.75,"v":333},{"d":"2022-01-25","o":1425,"h":1493.75,"l":1418.75,"c":1431.25,"v":120},{"d":"2022-01-26","o":1418.75,"h":1493.75,"l":1343.75,"c":1425,"v":228},{"d":"2022-01-27","o":1412.5,"h":1443.75,"l":1312.5,"c":1400,"v":262},{"d":"2022-01-28","o":1406.25,"h":1406.25,"l":1312.5,"c":1343.75,"v":118},{"d":"2022-01-31","o":1343.75,"h":1412.5,"l":1293.75,"c":1300,"v":178},{"d":"2022-02-01","o":1350,"h":1418.75,"l":1281.25,"c":1406.25,"v":244},{"d":"2022-02-02","o":1406.25,"h":1443.75,"l":1325,"c":1375,"v":81},{"d":"2022-02-03","o":1362.5,"h":1368.75,"l":1287.5,"c":1325,"v":100},{"d":"2022-02-04","o":1312.5,"h":1500,"l":1306.25,"c":1500,"v":118},{"d":"2022-02-07","o":1493.75,"h":1543.75,"l":1437.5,"c":1468.75,"v":85},{"d":"2022-02-08","o":1475,"h":1500,"l":1425,"c":1500,"v":75},{"d":"2022-02-09","o":1618.75,"h":1637.5,"l":1468.75,"c":1525,"v":275},{"d":"2022-02-10","o":1487.5,"h":1575,"l":1387.5,"c":1575,"v":406},{"d":"2022-02-11","o":1493.75,"h":1543.75,"l":1337.5,"c":1356.25,"v":522},{"d":"2022-02-14","o":1393.75,"h":1406.25,"l":1337.5,"c":1343.75,"v":86},{"d":"2022-02-15","o":1368.75,"h":1381.25,"l":1318.75,"c":1362.5,"v":151},{"d":"2022-02-16","o":1375,"h":1375,"l":1293.75,"c":1350,"v":122},{"d":"2022-02-17","o":1356.25,"h":1456.25,"l":1306.25,"c":1350,"v":105},{"d":"2022-02-18","o":1350,"h":1381.25,"l":1250,"c":1281.25,"v":393},{"d":"2022-02-22","o":1300,"h":1300,"l":1237.5,"c":1237.5,"v":75},{"d":"2022-02-23","o":1275,"h":1287.5,"l":1225,"c":1250,"v":95},{"d":"2022-02-24","o":1250,"h":1362.5,"l":1231.25,"c":1362.5,"v":170},{"d":"2022-02-25","o":1375,"h":1387.5,"l":1281.25,"c":1300,"v":94},{"d":"2022-02-28","o":1312.5,"h":1350,"l":1243.75,"c":1287.5,"v":232},{"d":"2022-03-01","o":1306.25,"h":1312.5,"l":1250,"c":1262.5,"v":49},{"d":"2022-03-02","o":1256.25,"h":1281.25,"l":1187.5,"c":1256.25,"v":267},{"d":"2022-03-03","o":1237.5,"h":1256.25,"l":1187.5,"c":1218.75,"v":158},{"d":"2022-03-04","o":1156.25,"h":1325,"l":1106.25,"c":1175,"v":463},{"d":"2022-03-07","o":1156.25,"h":1231.25,"l":1150,"c":1162.5,"v":342},{"d":"2022-03-08","o":1206.25,"h":1225,"l":1156.25,"c":1187.5,"v":196},{"d":"2022-03-09","o":1187.5,"h":1206.25,"l":1143.75,"c":1143.75,"v":98},{"d":"2022-03-10","o":1150,"h":1181.25,"l":1106.25,"c":1125,"v":92},{"d":"2022-03-11","o":1125,"h":1193.75,"l":1118.75,"c":1168.75,"v":131},{"d":"2022-03-14","o":1193.75,"h":1206.25,"l":1125,"c":1125,"v":74},{"d":"2022-03-15","o":1118.75,"h":1181.25,"l":1118.75,"c":1143.75,"v":111},{"d":"2022-03-16","o":1125,"h":1218.75,"l":1125,"c":1193.75,"v":74},{"d":"2022-03-17","o":1218.75,"h":1262.5,"l":1193.75,"c":1206.25,"v":92},{"d":"2022-03-18","o":1200,"h":1237.5,"l":1175,"c":1175,"v":89},{"d":"2022-03-21","o":1187.5,"h":1312.5,"l":1187.5,"c":1250,"v":127},{"d":"2022-03-22","o":1275,"h":1312.5,"l":1256.25,"c":1287.5,"v":81},{"d":"2022-03-23","o":1268.75,"h":1350,"l":1250,"c":1325,"v":94},{"d":"2022-03-24","o":1325,"h":1337.5,"l":1262.5,"c":1300,"v":89},{"d":"2022-03-25","o":1300,"h":1306.25,"l":1250,"c":1275,"v":67},{"d":"2022-03-28","o":1262.5,"h":1318.75,"l":1225,"c":1231.25,"v":116},{"d":"2022-03-29","o":1187.5,"h":1281.25,"l":1187.5,"c":1225,"v":123},{"d":"2022-03-30","o":1250,"h":1268.75,"l":1225,"c":1250,"v":62},{"d":"2022-03-31","o":1256.25,"h":1375,"l":1237.5,"c":1256.25,"v":279},{"d":"2022-04-01","o":1231.25,"h":1312.5,"l":1200,"c":1268.75,"v":188},{"d":"2022-04-04","o":1281.25,"h":1356.25,"l":1256.25,"c":1331.25,"v":166},{"d":"2022-04-05","o":1306.25,"h":1418.75,"l":1275,"c":1293.75,"v":270},{"d":"2022-04-06","o":1268.75,"h":1306.25,"l":1156.25,"c":1156.25,"v":303},{"d":"2022-04-07","o":1256.25,"h":1256.25,"l":1131.25,"c":1137.5,"v":177},{"d":"2022-04-08","o":1125,"h":1162.5,"l":981.25,"c":1012.5,"v":837},{"d":"2022-04-11","o":1025,"h":1175,"l":993.75,"c":1093.75,"v":409},{"d":"2022-04-12","o":1100,"h":1125,"l":1006.25,"c":1037.5,"v":200},{"d":"2022-04-13","o":1050,"h":1081.25,"l":1037.5,"c":1043.75,"v":105},{"d":"2022-04-14","o":1056.25,"h":1093.75,"l":1031.25,"c":1093.75,"v":236},{"d":"2022-04-18","o":1093.75,"h":1112.5,"l":1037.5,"c":1056.25,"v":98},{"d":"2022-04-19","o":1062.5,"h":1125,"l":1056.25,"c":1118.75,"v":87},{"d":"2022-04-20","o":1093.75,"h":1150,"l":1075,"c":1087.5,"v":171},{"d":"2022-04-21","o":1081.25,"h":1112.5,"l":1018.75,"c":1018.75,"v":167},{"d":"2022-04-22","o":1050,"h":1075,"l":1018.75,"c":1025,"v":189},{"d":"2022-04-25","o":1000,"h":1037.5,"l":931.25,"c":1025,"v":542},{"d":"2022-04-26","o":1018.75,"h":1031.25,"l":931.25,"c":968.75,"v":100},{"d":"2022-04-27","o":950,"h":962.5,"l":900,"c":925,"v":97},{"d":"2022-04-28","o":943.75,"h":943.75,"l":850,"c":875,"v":194},{"d":"2022-04-29","o":862.5,"h":893.75,"l":856.25,"c":881.25,"v":119},{"d":"2022-05-02","o":881.25,"h":943.75,"l":856.25,"c":937.5,"v":203},{"d":"2022-05-03","o":937.5,"h":937.5,"l":875,"c":893.75,"v":59},{"d":"2022-05-04","o":912.5,"h":912.5,"l":856.25,"c":868.75,"v":150},{"d":"2022-05-05","o":881.25,"h":925,"l":825,"c":837.5,"v":247},{"d":"2022-05-06","o":837.5,"h":906.25,"l":806.25,"c":831.25,"v":273},{"d":"2022-05-09","o":831.25,"h":856.25,"l":756.25,"c":812.5,"v":235},{"d":"2022-05-10","o":812.5,"h":825,"l":737.5,"c":743.75,"v":193},{"d":"2022-05-11","o":750,"h":781.25,"l":718.75,"c":756.25,"v":240},{"d":"2022-05-12","o":756.25,"h":875,"l":712.5,"c":806.25,"v":256},{"d":"2022-05-13","o":812.5,"h":831.25,"l":781.25,"c":800,"v":49},{"d":"2022-05-16","o":825,"h":893.75,"l":818.75,"c":887.5,"v":123},{"d":"2022-05-17","o":950,"h":968.75,"l":868.75,"c":925,"v":179},{"d":"2022-05-18","o":900,"h":943.75,"l":762.5,"c":850,"v":213},{"d":"2022-05-19","o":856.25,"h":887.5,"l":837.5,"c":856.25,"v":74},{"d":"2022-05-20","o":918.75,"h":918.75,"l":837.5,"c":850,"v":114},{"d":"2022-05-23","o":850,"h":912.5,"l":831.25,"c":856.25,"v":256},{"d":"2022-05-24","o":843.75,"h":868.75,"l":775,"c":818.75,"v":215},{"d":"2022-05-25","o":800,"h":843.75,"l":781.25,"c":831.25,"v":61},{"d":"2022-05-26","o":837.5,"h":856.25,"l":793.75,"c":818.75,"v":214},{"d":"2022-05-27","o":818.75,"h":875,"l":706.25,"c":793.75,"v":651},{"d":"2022-05-31","o":793.75,"h":806.25,"l":781.25,"c":787.5,"v":53},{"d":"2022-06-01","o":793.75,"h":806.25,"l":762.5,"c":793.75,"v":92},{"d":"2022-06-02","o":775,"h":868.75,"l":775,"c":868.75,"v":93},{"d":"2022-06-03","o":868.75,"h":918.75,"l":793.75,"c":837.5,"v":547},{"d":"2022-06-06","o":862.5,"h":906.25,"l":825,"c":868.75,"v":381},{"d":"2022-06-07","o":868.75,"h":968.75,"l":831.25,"c":893.75,"v":620},{"d":"2022-06-08","o":956.25,"h":993.75,"l":893.75,"c":931.25,"v":1422},{"d":"2022-06-09","o":937.5,"h":943.75,"l":900,"c":912.5,"v":182},{"d":"2022-06-10","o":931.25,"h":931.25,"l":768.75,"c":856.25,"v":988},{"d":"2022-06-13","o":837.5,"h":843.75,"l":781.25,"c":825,"v":248},{"d":"2022-06-14","o":818.75,"h":881.25,"l":737.5,"c":762.5,"v":940},{"d":"2022-06-15","o":756.25,"h":800,"l":750,"c":781.25,"v":213},{"d":"2022-06-16","o":762.5,"h":812.5,"l":750,"c":793.75,"v":547},{"d":"2022-06-17","o":787.5,"h":862.5,"l":781.25,"c":812.5,"v":326},{"d":"2022-06-21","o":843.75,"h":862.5,"l":781.25,"c":800,"v":381},{"d":"2022-06-22","o":762.5,"h":831.25,"l":762.5,"c":793.75,"v":198},{"d":"2022-06-23","o":775,"h":818.75,"l":743.75,"c":768.75,"v":419},{"d":"2022-06-24","o":762.5,"h":781.25,"l":731.25,"c":743.75,"v":544},{"d":"2022-06-27","o":812.5,"h":812.5,"l":750,"c":768.75,"v":728},{"d":"2022-06-28","o":793.75,"h":818.75,"l":650,"c":700,"v":2327},{"d":"2022-06-29","o":706.25,"h":781.25,"l":706.25,"c":781.25,"v":535},{"d":"2022-06-30","o":800,"h":837.5,"l":768.75,"c":837.5,"v":523},{"d":"2022-07-01","o":837.5,"h":837.5,"l":743.75,"c":750,"v":440},{"d":"2022-07-05","o":768.75,"h":806.25,"l":750,"c":806.25,"v":342},{"d":"2022-07-06","o":812.5,"h":812.5,"l":750,"c":775,"v":386},{"d":"2022-07-07","o":775,"h":818.75,"l":768.75,"c":800,"v":490},{"d":"2022-07-08","o":800,"h":818.75,"l":781.25,"c":793.75,"v":368},{"d":"2022-07-11","o":806.25,"h":818.75,"l":750,"c":793.75,"v":1244},{"d":"2022-07-12","o":825,"h":1056.25,"l":825,"c":937.5,"v":2677},{"d":"2022-07-13","o":956.25,"h":1106.25,"l":925,"c":1093.75,"v":2332},{"d":"2022-07-14","o":1125,"h":1200,"l":937.5,"c":1087.5,"v":2484},{"d":"2022-07-15","o":1143.75,"h":1187.5,"l":1006.25,"c":1018.75,"v":1750},{"d":"2022-07-18","o":1087.5,"h":1187.5,"l":1043.75,"c":1125,"v":1929},{"d":"2022-07-19","o":1193.75,"h":1300,"l":1125,"c":1150,"v":3171},{"d":"2022-07-20","o":868.75,"h":981.25,"l":550,"c":612.5,"v":16515},{"d":"2022-07-21","o":581.25,"h":581.25,"l":443.75,"c":518.75,"v":8124},{"d":"2022-07-22","o":506.25,"h":512.5,"l":456.25,"c":462.5,"v":2684},{"d":"2022-07-25","o":475,"h":487.5,"l":425,"c":431.25,"v":2531},{"d":"2022-07-26","o":412.5,"h":425,"l":375,"c":387.5,"v":1180},{"d":"2022-07-27","o":368.75,"h":387.5,"l":343.75,"c":387.5,"v":1202},{"d":"2022-07-28","o":393.75,"h":400,"l":375,"c":387.5,"v":663},{"d":"2022-07-29","o":393.75,"h":425,"l":387.5,"c":406.25,"v":1259},{"d":"2022-08-01","o":406.25,"h":412.5,"l":362.5,"c":381.25,"v":1219},{"d":"2022-08-02","o":375,"h":393.75,"l":362.5,"c":362.5,"v":606},{"d":"2022-08-03","o":381.25,"h":387.5,"l":362.5,"c":375,"v":595},{"d":"2022-08-04","o":381.25,"h":393.75,"l":281.25,"c":350,"v":1528},{"d":"2022-08-05","o":350,"h":381.25,"l":337.5,"c":375,"v":733},{"d":"2022-08-08","o":387.5,"h":406.25,"l":368.75,"c":368.75,"v":928},{"d":"2022-08-09","o":362.5,"h":393.75,"l":362.5,"c":368.75,"v":348},{"d":"2022-08-10","o":368.75,"h":387.5,"l":343.75,"c":368.75,"v":306},{"d":"2022-08-11","o":368.75,"h":381.25,"l":356.25,"c":356.25,"v":282},{"d":"2022-08-12","o":375,"h":375,"l":343.75,"c":362.5,"v":324},{"d":"2022-08-15","o":375,"h":381.25,"l":356.25,"c":375,"v":282},{"d":"2022-08-16","o":368.75,"h":375,"l":356.25,"c":356.25,"v":291},{"d":"2022-08-17","o":343.75,"h":368.75,"l":343.75,"c":356.25,"v":315},{"d":"2022-08-18","o":356.25,"h":381.25,"l":343.75,"c":368.75,"v":1389},{"d":"2022-08-19","o":375,"h":375,"l":362.5,"c":368.75,"v":298},{"d":"2022-08-22","o":375,"h":375,"l":343.75,"c":350,"v":313},{"d":"2022-08-23","o":343.75,"h":362.5,"l":343.75,"c":343.75,"v":361},{"d":"2022-08-24","o":337.5,"h":368.75,"l":337.5,"c":356.25,"v":228},{"d":"2022-08-25","o":362.5,"h":362.5,"l":350,"c":356.25,"v":179},{"d":"2022-08-26","o":350,"h":362.5,"l":337.5,"c":362.5,"v":343},{"d":"2022-08-29","o":362.5,"h":375,"l":337.5,"c":343.75,"v":328},{"d":"2022-08-30","o":350,"h":350,"l":337.5,"c":337.5,"v":173},{"d":"2022-08-31","o":350,"h":350,"l":268.75,"c":337.5,"v":470},{"d":"2022-09-01","o":337.5,"h":337.5,"l":318.75,"c":325,"v":108},{"d":"2022-09-02","o":306.25,"h":331.25,"l":293.75,"c":318.75,"v":591},{"d":"2022-09-06","o":343.75,"h":368.75,"l":293.75,"c":318.75,"v":2913},{"d":"2022-09-07","o":306.25,"h":325,"l":281.25,"c":312.5,"v":243},{"d":"2022-09-08","o":312.5,"h":331.25,"l":300,"c":318.75,"v":341},{"d":"2022-09-09","o":318.75,"h":325,"l":306.25,"c":325,"v":147},{"d":"2022-09-12","o":312.5,"h":331.25,"l":300,"c":318.75,"v":248},{"d":"2022-09-13","o":312.5,"h":325,"l":293.75,"c":312.5,"v":346},{"d":"2022-09-14","o":293.75,"h":312.5,"l":293.75,"c":300,"v":167},{"d":"2022-09-15","o":312.5,"h":318.75,"l":300,"c":306.25,"v":220},{"d":"2022-09-16","o":281.25,"h":312.5,"l":281.25,"c":281.25,"v":189},{"d":"2022-09-19","o":281.25,"h":300,"l":256.25,"c":262.5,"v":306},{"d":"2022-09-20","o":262.5,"h":275,"l":243.75,"c":262.5,"v":486},{"d":"2022-09-21","o":256.25,"h":275,"l":250,"c":250,"v":304},{"d":"2022-09-22","o":268.75,"h":268.75,"l":237.5,"c":237.5,"v":284},{"d":"2022-09-23","o":231.25,"h":243.75,"l":225,"c":237.5,"v":221},{"d":"2022-09-26","o":231.25,"h":250,"l":212.5,"c":243.75,"v":167},{"d":"2022-09-27","o":262.5,"h":262.5,"l":237.5,"c":243.75,"v":309},{"d":"2022-09-28","o":243.75,"h":243.75,"l":231.25,"c":237.5,"v":72},{"d":"2022-09-29","o":237.5,"h":243.75,"l":225,"c":231.25,"v":63},{"d":"2022-09-30","o":231.25,"h":237.5,"l":218.75,"c":218.75,"v":86},{"d":"2022-10-03","o":218.75,"h":231.25,"l":212.5,"c":225,"v":97},{"d":"2022-10-04","o":225,"h":256.25,"l":218.75,"c":231.25,"v":200},{"d":"2022-10-05","o":243.75,"h":243.75,"l":225,"c":225,"v":158},{"d":"2022-10-06","o":218.75,"h":243.75,"l":218.75,"c":225,"v":90},{"d":"2022-10-07","o":218.75,"h":243.75,"l":212.5,"c":218.75,"v":150},{"d":"2022-10-10","o":218.75,"h":231.25,"l":212.5,"c":225,"v":23},{"d":"2022-10-11","o":218.75,"h":225,"l":206.25,"c":206.25,"v":70},{"d":"2022-10-12","o":218.75,"h":218.75,"l":187.5,"c":200,"v":162},{"d":"2022-10-13","o":212.5,"h":212.5,"l":187.5,"c":200,"v":151},{"d":"2022-10-14","o":200,"h":218.75,"l":193.75,"c":206.25,"v":83},{"d":"2022-10-17","o":200,"h":212.5,"l":200,"c":200,"v":147},{"d":"2022-10-18","o":193.75,"h":206.25,"l":187.5,"c":200,"v":140},{"d":"2022-10-19","o":187.5,"h":206.25,"l":181.25,"c":187.5,"v":197},{"d":"2022-10-20","o":200,"h":200,"l":175,"c":175,"v":158},{"d":"2022-10-21","o":181.25,"h":193.75,"l":175,"c":181.25,"v":145},{"d":"2022-10-24","o":175,"h":187.5,"l":168.75,"c":181.25,"v":117},{"d":"2022-10-25","o":175,"h":181.25,"l":175,"c":181.25,"v":285},{"d":"2022-10-26","o":175,"h":187.5,"l":175,"c":175,"v":177},{"d":"2022-10-27","o":181.25,"h":181.25,"l":168.75,"c":181.25,"v":93},{"d":"2022-10-28","o":175,"h":193.75,"l":175,"c":193.75,"v":141},{"d":"2022-10-31","o":200,"h":200,"l":181.25,"c":187.5,"v":146},{"d":"2022-11-01","o":187.5,"h":200,"l":181.25,"c":181.25,"v":37},{"d":"2022-11-02","o":181.25,"h":193.75,"l":181.25,"c":181.25,"v":100},{"d":"2022-11-03","o":181.25,"h":193.75,"l":181.25,"c":193.75,"v":83},{"d":"2022-11-04","o":200,"h":200,"l":181.25,"c":193.75,"v":21},{"d":"2022-11-07","o":187.5,"h":193.75,"l":175,"c":193.75,"v":112},{"d":"2022-11-08","o":175,"h":193.75,"l":175,"c":187.5,"v":113},{"d":"2022-11-09","o":175,"h":187.5,"l":168.75,"c":175,"v":133},{"d":"2022-11-10","o":168.75,"h":181.25,"l":162.5,"c":168.75,"v":198},{"d":"2022-11-11","o":168.75,"h":175,"l":150,"c":175,"v":606},{"d":"2022-11-14","o":175,"h":187.5,"l":162.5,"c":175,"v":168},{"d":"2022-11-15","o":181.25,"h":187.5,"l":175,"c":181.25,"v":190},{"d":"2022-11-16","o":187.5,"h":187.5,"l":175,"c":187.5,"v":87},{"d":"2022-11-17","o":187.5,"h":187.5,"l":181.25,"c":181.25,"v":66},{"d":"2022-11-18","o":187.5,"h":187.5,"l":175,"c":181.25,"v":267},{"d":"2022-11-21","o":181.25,"h":187.5,"l":156.25,"c":175,"v":106},{"d":"2022-11-22","o":156.25,"h":187.5,"l":156.25,"c":181.25,"v":26},{"d":"2022-11-23","o":187.5,"h":187.5,"l":162.5,"c":181.25,"v":96},{"d":"2022-11-25","o":175,"h":181.25,"l":168.75,"c":175,"v":58},{"d":"2022-11-28","o":168.75,"h":181.25,"l":156.25,"c":168.75,"v":84},{"d":"2022-11-29","o":156.25,"h":175,"l":156.25,"c":162.5,"v":55},{"d":"2022-11-30","o":168.75,"h":168.75,"l":150,"c":168.75,"v":123},{"d":"2022-12-01","o":168.75,"h":168.75,"l":156.25,"c":162.5,"v":164},{"d":"2022-12-02","o":156.25,"h":162.5,"l":156.25,"c":162.5,"v":163},{"d":"2022-12-05","o":162.5,"h":168.75,"l":156.25,"c":156.25,"v":176},{"d":"2022-12-06","o":168.75,"h":168.75,"l":143.75,"c":150,"v":126},{"d":"2022-12-07","o":150,"h":162.5,"l":137.5,"c":143.75,"v":189},{"d":"2022-12-08","o":156.25,"h":156.25,"l":137.5,"c":143.75,"v":107},{"d":"2022-12-09","o":143.75,"h":150,"l":137.5,"c":137.5,"v":150},{"d":"2022-12-12","o":143.75,"h":150,"l":125,"c":125,"v":406},{"d":"2022-12-13","o":125,"h":143.75,"l":125,"c":137.5,"v":224},{"d":"2022-12-14","o":137.5,"h":150,"l":137.5,"c":150,"v":287},{"d":"2022-12-15","o":150,"h":150,"l":137.5,"c":150,"v":316},{"d":"2022-12-16","o":156.25,"h":156.25,"l":131.25,"c":156.25,"v":210},{"d":"2022-12-19","o":175,"h":175,"l":150,"c":156.25,"v":65},{"d":"2022-12-20","o":150,"h":175,"l":143.75,"c":162.5,"v":312},{"d":"2022-12-21","o":143.75,"h":168.75,"l":143.75,"c":150,"v":114},{"d":"2022-12-22","o":150,"h":156.25,"l":137.5,"c":156.25,"v":174},{"d":"2022-12-23","o":156.25,"h":156.25,"l":137.5,"c":137.5,"v":331},{"d":"2022-12-27","o":150,"h":156.25,"l":131.25,"c":137.5,"v":608},{"d":"2022-12-28","o":137.5,"h":150,"l":137.5,"c":137.5,"v":239},{"d":"2022-12-29","o":137.5,"h":137.5,"l":131.25,"c":137.5,"v":443},{"d":"2022-12-30","o":131.25,"h":137.5,"l":131.25,"c":137.5,"v":320},{"d":"2023-01-03","o":131.25,"h":162.5,"l":131.25,"c":150,"v":443},{"d":"2023-01-04","o":156.25,"h":156.25,"l":150,"c":156.25,"v":230},{"d":"2023-01-05","o":175,"h":175,"l":156.25,"c":162.5,"v":311},{"d":"2023-01-06","o":187.5,"h":225,"l":168.75,"c":218.75,"v":1374},{"d":"2023-01-09","o":243.75,"h":250,"l":225,"c":231.25,"v":917},{"d":"2023-01-10","o":237.5,"h":237.5,"l":206.25,"c":218.75,"v":250},{"d":"2023-01-11","o":218.75,"h":218.75,"l":200,"c":206.25,"v":341},{"d":"2023-01-12","o":200,"h":212.5,"l":200,"c":200,"v":98},{"d":"2023-01-13","o":206.25,"h":206.25,"l":187.5,"c":200,"v":111},{"d":"2023-01-17","o":206.25,"h":206.25,"l":187.5,"c":200,"v":220},{"d":"2023-01-18","o":193.75,"h":212.5,"l":187.5,"c":206.25,"v":377},{"d":"2023-01-19","o":200,"h":231.25,"l":187.5,"c":212.5,"v":405},{"d":"2023-01-20","o":218.75,"h":225,"l":206.25,"c":212.5,"v":126},{"d":"2023-01-23","o":206.25,"h":231.25,"l":206.25,"c":218.75,"v":122},{"d":"2023-01-24","o":231.25,"h":231.25,"l":212.5,"c":212.5,"v":195},{"d":"2023-01-25","o":212.5,"h":212.5,"l":200,"c":212.5,"v":94},{"d":"2023-01-26","o":212.5,"h":212.5,"l":200,"c":200,"v":152},{"d":"2023-01-27","o":200,"h":212.5,"l":187.5,"c":193.75,"v":411},{"d":"2023-01-30","o":200,"h":225,"l":193.75,"c":212.5,"v":168},{"d":"2023-01-31","o":231.25,"h":306.25,"l":218.75,"c":300,"v":1051},{"d":"2023-02-01","o":325,"h":356.25,"l":275,"c":287.5,"v":7399},{"d":"2023-02-02","o":287.5,"h":287.5,"l":237.5,"c":287.5,"v":801},{"d":"2023-02-03","o":262.5,"h":287.5,"l":256.25,"c":262.5,"v":366},{"d":"2023-02-06","o":262.5,"h":262.5,"l":243.75,"c":250,"v":179},{"d":"2023-02-07","o":256.25,"h":262.5,"l":237.5,"c":243.75,"v":103},{"d":"2023-02-08","o":237.5,"h":243.75,"l":218.75,"c":243.75,"v":76},{"d":"2023-02-09","o":237.5,"h":250,"l":231.25,"c":237.5,"v":123},{"d":"2023-02-10","o":225,"h":243.75,"l":212.5,"c":218.75,"v":111},{"d":"2023-02-13","o":218.75,"h":250,"l":206.25,"c":237.5,"v":131},{"d":"2023-02-14","o":243.75,"h":243.75,"l":218.75,"c":231.25,"v":102},{"d":"2023-02-15","o":218.75,"h":243.75,"l":206.25,"c":231.25,"v":629},{"d":"2023-02-16","o":243.75,"h":250,"l":218.75,"c":243.75,"v":431},{"d":"2023-02-17","o":250,"h":268.75,"l":218.75,"c":268.75,"v":440},{"d":"2023-02-21","o":281.25,"h":287.5,"l":250,"c":262.5,"v":296},{"d":"2023-02-22","o":281.25,"h":293.75,"l":262.5,"c":275,"v":210},{"d":"2023-02-23","o":275,"h":331.25,"l":262.5,"c":312.5,"v":414},{"d":"2023-02-24","o":312.5,"h":343.75,"l":275,"c":312.5,"v":625},{"d":"2023-02-27","o":312.5,"h":312.5,"l":262.5,"c":281.25,"v":202},{"d":"2023-02-28","o":281.25,"h":300,"l":268.75,"c":275,"v":56},{"d":"2023-03-01","o":287.5,"h":306.25,"l":262.5,"c":281.25,"v":484},{"d":"2023-03-02","o":275,"h":293.75,"l":262.5,"c":268.75,"v":225},{"d":"2023-03-03","o":268.75,"h":275,"l":231.25,"c":262.5,"v":421},{"d":"2023-03-06","o":306.25,"h":306.25,"l":250,"c":262.5,"v":8307},{"d":"2023-03-07","o":368.75,"h":375,"l":250,"c":275,"v":27559},{"d":"2023-03-08","o":250,"h":318.75,"l":243.75,"c":312.5,"v":4902},{"d":"2023-03-09","o":312.5,"h":356.25,"l":293.75,"c":350,"v":4324},{"d":"2023-03-10","o":343.75,"h":343.75,"l":293.75,"c":300,"v":1953},{"d":"2023-03-13","o":293.75,"h":300,"l":262.5,"c":268.75,"v":995},{"d":"2023-03-14","o":262.5,"h":275,"l":250,"c":256.25,"v":595},{"d":"2023-03-15","o":262.5,"h":262.5,"l":193.75,"c":231.25,"v":680},{"d":"2023-03-16","o":237.5,"h":256.25,"l":231.25,"c":250,"v":303},{"d":"2023-03-17","o":256.25,"h":268.75,"l":250,"c":256.25,"v":458},{"d":"2023-03-20","o":262.5,"h":262.5,"l":243.75,"c":262.5,"v":138},{"d":"2023-03-21","o":287.5,"h":287.5,"l":250,"c":262.5,"v":265},{"d":"2023-03-22","o":256.25,"h":275,"l":250,"c":250,"v":228},{"d":"2023-03-23","o":250,"h":256.25,"l":237.5,"c":237.5,"v":212},{"d":"2023-03-24","o":250,"h":250,"l":218.75,"c":218.75,"v":268},{"d":"2023-03-27","o":225,"h":243.75,"l":225,"c":237.5,"v":110},{"d":"2023-03-28","o":237.5,"h":250,"l":225,"c":231.25,"v":328},{"d":"2023-03-29","o":231.25,"h":237.5,"l":218.75,"c":231.25,"v":90},{"d":"2023-03-30","o":225,"h":225,"l":218.75,"c":225,"v":64},{"d":"2023-03-31","o":225,"h":225,"l":206.25,"c":218.75,"v":225},{"d":"2023-04-03","o":218.75,"h":231.25,"l":193.75,"c":212.5,"v":131},{"d":"2023-04-04","o":206.25,"h":225,"l":193.75,"c":212.5,"v":188},{"d":"2023-04-05","o":193.75,"h":212.5,"l":193.75,"c":200,"v":152},{"d":"2023-04-06","o":200,"h":206.25,"l":175,"c":187.5,"v":977},{"d":"2023-04-10","o":187.5,"h":200,"l":162.5,"c":181.25,"v":720},{"d":"2023-04-11","o":156.25,"h":181.25,"l":156.25,"c":175,"v":527},{"d":"2023-04-12","o":181.25,"h":181.25,"l":168.75,"c":175,"v":103},{"d":"2023-04-13","o":181.25,"h":200,"l":175,"c":187.5,"v":177},{"d":"2023-04-14","o":193.75,"h":193.75,"l":175,"c":187.5,"v":154},{"d":"2023-04-17","o":175,"h":187.5,"l":168.75,"c":181.25,"v":88},{"d":"2023-04-18","o":187.5,"h":206.25,"l":181.25,"c":193.75,"v":645},{"d":"2023-04-19","o":200,"h":200,"l":175,"c":187.5,"v":126},{"d":"2023-04-20","o":181.25,"h":181.25,"l":162.5,"c":162.5,"v":182},{"d":"2023-04-21","o":162.5,"h":275,"l":162.5,"c":206.25,"v":4680},{"d":"2023-04-24","o":206.25,"h":268.75,"l":193.75,"c":231.25,"v":2174},{"d":"2023-04-25","o":212.5,"h":225,"l":206.25,"c":225,"v":545},{"d":"2023-04-26","o":218.75,"h":225,"l":193.75,"c":212.5,"v":275},{"d":"2023-04-27","o":206.25,"h":212.5,"l":193.75,"c":212.5,"v":123},{"d":"2023-04-28","o":193.75,"h":225,"l":193.75,"c":212.5,"v":226},{"d":"2023-05-01","o":225,"h":225,"l":187.5,"c":206.25,"v":204},{"d":"2023-05-02","o":218.75,"h":218.75,"l":200,"c":200,"v":170},{"d":"2023-05-03","o":200,"h":206.25,"l":187.5,"c":187.5,"v":186},{"d":"2023-05-04","o":193.75,"h":200,"l":181.25,"c":187.5,"v":343},{"d":"2023-05-05","o":187.5,"h":193.75,"l":175,"c":193.75,"v":156},{"d":"2023-05-08","o":200,"h":206.25,"l":187.5,"c":200,"v":223},{"d":"2023-05-09","o":206.25,"h":212.5,"l":187.5,"c":212.5,"v":240},{"d":"2023-05-10","o":212.5,"h":218.75,"l":200,"c":206.25,"v":235},{"d":"2023-05-11","o":200,"h":206.25,"l":187.5,"c":200,"v":77},{"d":"2023-05-12","o":200,"h":200,"l":187.5,"c":187.5,"v":240},{"d":"2023-05-15","o":200,"h":206.25,"l":193.75,"c":200,"v":83},{"d":"2023-05-16","o":206.25,"h":206.25,"l":200,"c":200,"v":122},{"d":"2023-05-17","o":206.25,"h":212.5,"l":200,"c":206.25,"v":46},{"d":"2023-05-18","o":206.25,"h":206.25,"l":200,"c":200,"v":38},{"d":"2023-05-19","o":206.25,"h":206.25,"l":200,"c":200,"v":90},{"d":"2023-05-22","o":200,"h":212.5,"l":193.75,"c":212.5,"v":56},{"d":"2023-05-23","o":193.75,"h":200,"l":187.5,"c":187.5,"v":196},{"d":"2023-05-24","o":187.5,"h":187.5,"l":162.5,"c":181.25,"v":877},{"d":"2023-05-25","o":175,"h":181.25,"l":150,"c":162.5,"v":327},{"d":"2023-05-26","o":156.25,"h":175,"l":156.25,"c":175,"v":226},{"d":"2023-05-30","o":168.75,"h":175,"l":156.25,"c":175,"v":82},{"d":"2023-05-31","o":162.5,"h":175,"l":162.5,"c":162.5,"v":37},{"d":"2023-06-01","o":162.5,"h":168.75,"l":162.5,"c":168.75,"v":20},{"d":"2023-06-02","o":162.5,"h":175,"l":162.5,"c":175,"v":38},{"d":"2023-06-05","o":156.25,"h":187.5,"l":156.25,"c":181.25,"v":112},{"d":"2023-06-06","o":181.25,"h":200,"l":181.25,"c":181.25,"v":231},{"d":"2023-06-07","o":187.5,"h":187.5,"l":162.5,"c":168.75,"v":220},{"d":"2023-06-08","o":156.25,"h":175,"l":156.25,"c":162.5,"v":183},{"d":"2023-06-09","o":168.75,"h":168.75,"l":150,"c":156.25,"v":273},{"d":"2023-06-12","o":162.5,"h":168.75,"l":162.5,"c":162.5,"v":169},{"d":"2023-06-13","o":162.5,"h":162.5,"l":156.25,"c":156.25,"v":84},{"d":"2023-06-14","o":156.25,"h":156.25,"l":143.75,"c":143.75,"v":151},{"d":"2023-06-15","o":143.75,"h":162.5,"l":137.5,"c":156.25,"v":114},{"d":"2023-06-16","o":156.25,"h":168.75,"l":150,"c":150,"v":104},{"d":"2023-06-20","o":168.75,"h":168.75,"l":150,"c":150,"v":74},{"d":"2023-06-21","o":150,"h":162.5,"l":143.75,"c":143.75,"v":160},{"d":"2023-06-22","o":150,"h":156.25,"l":143.75,"c":150,"v":47},{"d":"2023-06-23","o":143.75,"h":156.25,"l":137.5,"c":137.5,"v":136},{"d":"2023-06-26","o":137.5,"h":150,"l":137.5,"c":143.75,"v":239},{"d":"2023-06-27","o":150,"h":150,"l":143.75,"c":143.75,"v":250},{"d":"2023-06-28","o":156.25,"h":156.25,"l":137.5,"c":137.5,"v":214},{"d":"2023-06-29","o":137.5,"h":137.5,"l":131.25,"c":131.25,"v":231},{"d":"2023-06-30","o":137.5,"h":137.5,"l":131.25,"c":131.25,"v":140},{"d":"2023-07-03","o":137.5,"h":137.5,"l":125,"c":131.25,"v":51},{"d":"2023-07-05","o":131.25,"h":150,"l":131.25,"c":143.75,"v":276},{"d":"2023-07-06","o":137.5,"h":137.5,"l":131.25,"c":131.25,"v":82},{"d":"2023-07-07","o":143.75,"h":143.75,"l":125,"c":131.25,"v":235},{"d":"2023-07-10","o":131.25,"h":137.5,"l":125,"c":125,"v":189},{"d":"2023-07-11","o":137.5,"h":350,"l":137.5,"c":243.75,"v":204756},{"d":"2023-07-12","o":231.25,"h":243.75,"l":175,"c":206.25,"v":11043},{"d":"2023-07-13","o":193.75,"h":200,"l":175,"c":181.25,"v":2621},{"d":"2023-07-14","o":181.25,"h":181.25,"l":162.5,"c":175,"v":1861},{"d":"2023-07-17","o":156.25,"h":181.25,"l":156.25,"c":181.25,"v":1303},{"d":"2023-07-18","o":181.25,"h":193.75,"l":168.75,"c":181.25,"v":1463},{"d":"2023-07-19","o":181.25,"h":181.25,"l":175,"c":181.25,"v":534},{"d":"2023-07-20","o":175,"h":175,"l":156.25,"c":175,"v":635},{"d":"2023-07-21","o":168.75,"h":175,"l":168.75,"c":168.75,"v":440},{"d":"2023-07-24","o":168.75,"h":193.75,"l":162.5,"c":168.75,"v":840},{"d":"2023-07-25","o":156.25,"h":168.75,"l":156.25,"c":168.75,"v":494},{"d":"2023-07-26","o":168.75,"h":168.75,"l":156.25,"c":168.75,"v":356},{"d":"2023-07-27","o":162.5,"h":175,"l":162.5,"c":162.5,"v":229},{"d":"2023-07-28","o":162.5,"h":175,"l":162.5,"c":168.75,"v":139},{"d":"2023-07-31","o":175,"h":225,"l":168.75,"c":200,"v":2991},{"d":"2023-08-01","o":206.25,"h":206.25,"l":162.5,"c":168.75,"v":1991},{"d":"2023-08-02","o":168.75,"h":168.75,"l":143.75,"c":156.25,"v":1402},{"d":"2023-08-03","o":150,"h":162.5,"l":150,"c":156.25,"v":514},{"d":"2023-08-04","o":162.5,"h":162.5,"l":137.5,"c":150,"v":2567},{"d":"2023-08-07","o":147.75,"h":162.5,"l":131,"c":155.5,"v":8236},{"d":"2023-08-08","o":144,"h":153.5,"l":125.75,"c":142.25,"v":6552},{"d":"2023-08-09","o":133.25,"h":142,"l":120.5,"c":120.5,"v":4660},{"d":"2023-08-10","o":116.5,"h":124.25,"l":111,"c":119.5,"v":2016},{"d":"2023-08-11","o":118.75,"h":154,"l":109.25,"c":110,"v":37308},{"d":"2023-08-14","o":104.75,"h":104.75,"l":98.5,"c":98.75,"v":2244},{"d":"2023-08-15","o":95,"h":103.5,"l":90,"c":96,"v":2516},{"d":"2023-08-16","o":93.25,"h":96,"l":87.5,"c":91.25,"v":1828},{"d":"2023-08-17","o":87.75,"h":88,"l":78.25,"c":81.75,"v":2256},{"d":"2023-08-18","o":80.75,"h":98,"l":78.5,"c":85.25,"v":6756},{"d":"2023-08-21","o":92.5,"h":93.25,"l":79,"c":83.75,"v":6728},{"d":"2023-08-22","o":83.5,"h":85.5,"l":80.75,"c":82.25,"v":1460},{"d":"2023-08-23","o":83.5,"h":85,"l":79,"c":85,"v":1108},{"d":"2023-08-24","o":83,"h":88.5,"l":80,"c":84.75,"v":640},{"d":"2023-08-25","o":85.5,"h":87.75,"l":79,"c":85.75,"v":2056},{"d":"2023-08-28","o":86,"h":86,"l":80.25,"c":83.5,"v":296},{"d":"2023-08-29","o":84.25,"h":91.75,"l":84.25,"c":87.5,"v":936},{"d":"2023-08-30","o":89.25,"h":92.5,"l":83,"c":90.75,"v":1376},{"d":"2023-08-31","o":90.25,"h":111.5,"l":87.5,"c":109.5,"v":5096},{"d":"2023-09-01","o":106.5,"h":109.25,"l":100.5,"c":105.25,"v":2060},{"d":"2023-09-05","o":105,"h":105,"l":96,"c":105,"v":1260},{"d":"2023-09-06","o":101.75,"h":109,"l":97,"c":97,"v":1764},{"d":"2023-09-07","o":93,"h":93.75,"l":86.5,"c":86.75,"v":1124},{"d":"2023-09-08","o":86.5,"h":88.5,"l":86.5,"c":88.5,"v":148},{"d":"2023-09-11","o":88.75,"h":88.75,"l":81.5,"c":82,"v":780},{"d":"2023-09-12","o":81.25,"h":82.75,"l":78,"c":82.5,"v":796},{"d":"2023-09-13","o":80.25,"h":85.5,"l":72.75,"c":74,"v":3488},{"d":"2023-09-14","o":74.25,"h":77.5,"l":66.25,"c":72.5,"v":2484},{"d":"2023-09-15","o":70.75,"h":78.5,"l":66.5,"c":73.25,"v":712},{"d":"2023-09-18","o":71.25,"h":73.25,"l":70,"c":70,"v":356},{"d":"2023-09-19","o":71.25,"h":74.25,"l":64.75,"c":64.75,"v":1280},{"d":"2023-09-20","o":63,"h":70.5,"l":63,"c":63,"v":260},{"d":"2023-09-21","o":63,"h":67.5,"l":62.5,"c":63.25,"v":1108},{"d":"2023-09-22","o":64.5,"h":66.25,"l":62.75,"c":63,"v":484},{"d":"2023-09-25","o":63,"h":68.25,"l":61,"c":63.75,"v":2232},{"d":"2023-09-26","o":68.75,"h":107.5,"l":65.75,"c":78,"v":53408},{"d":"2023-09-27","o":67.5,"h":75,"l":67.5,"c":71.5,"v":2632},{"d":"2023-09-28","o":70.25,"h":70.25,"l":62.5,"c":64.5,"v":1900},{"d":"2023-09-29","o":68.25,"h":73,"l":67.25,"c":69.5,"v":572},{"d":"2023-10-02","o":72,"h":73.75,"l":65.75,"c":66.5,"v":492},{"d":"2023-10-03","o":68.5,"h":70.75,"l":67,"c":67.5,"v":484},{"d":"2023-10-04","o":68,"h":71,"l":67.5,"c":67.5,"v":848},{"d":"2023-10-05","o":68.25,"h":71.5,"l":67.5,"c":69.25,"v":932},{"d":"2023-10-06","o":69.5,"h":72.25,"l":69.5,"c":70.5,"v":104},{"d":"2023-10-09","o":74.75,"h":74.75,"l":70,"c":70.5,"v":344},{"d":"2023-10-10","o":72,"h":74.75,"l":71,"c":74,"v":280},{"d":"2023-10-11","o":72.5,"h":78.75,"l":72.5,"c":75,"v":400},{"d":"2023-10-12","o":73.75,"h":77.75,"l":72,"c":73.25,"v":452},{"d":"2023-10-13","o":73.75,"h":74,"l":69,"c":69.25,"v":228},{"d":"2023-10-16","o":69,"h":76,"l":66.25,"c":74.75,"v":704},{"d":"2023-10-17","o":75.5,"h":75.5,"l":70.25,"c":73,"v":656},{"d":"2023-10-18","o":73.25,"h":73.75,"l":69.5,"c":69.5,"v":328},{"d":"2023-10-19","o":69.5,"h":77.5,"l":68.5,"c":70.5,"v":7996},{"d":"2023-10-20","o":56.25,"h":57,"l":50,"c":53.5,"v":1960},{"d":"2023-10-23","o":53.5,"h":55.5,"l":51,"c":52.5,"v":812},{"d":"2023-10-24","o":52.5,"h":56,"l":51.5,"c":52.5,"v":532},{"d":"2023-10-25","o":59.75,"h":60.25,"l":51.5,"c":52.75,"v":624},{"d":"2023-10-26","o":55.25,"h":55.25,"l":45.5,"c":51,"v":1100},{"d":"2023-10-27","o":52.25,"h":52.25,"l":49.25,"c":50.75,"v":268},{"d":"2023-10-30","o":51,"h":54.75,"l":45.75,"c":48.75,"v":1104},{"d":"2023-10-31","o":50,"h":52.25,"l":47,"c":48.25,"v":516},{"d":"2023-11-01","o":50.5,"h":54.5,"l":48.5,"c":54.5,"v":780},{"d":"2023-11-02","o":57.75,"h":58.75,"l":54,"c":58.75,"v":148},{"d":"2023-11-03","o":56,"h":58,"l":54.25,"c":58,"v":616},{"d":"2023-11-06","o":56.75,"h":58,"l":53,"c":54,"v":360},{"d":"2023-11-07","o":51.75,"h":59,"l":51.75,"c":56.75,"v":216},{"d":"2023-11-08","o":61,"h":61,"l":52.75,"c":54.75,"v":488},{"d":"2023-11-09","o":52.5,"h":53.25,"l":47.5,"c":49.75,"v":444},{"d":"2023-11-10","o":52.25,"h":54,"l":50,"c":54,"v":964},{"d":"2023-11-13","o":53.25,"h":53.25,"l":48.75,"c":50.25,"v":496},{"d":"2023-11-14","o":52.75,"h":54,"l":50,"c":54,"v":516},{"d":"2023-11-15","o":54,"h":54,"l":49.25,"c":53,"v":160},{"d":"2023-11-16","o":50,"h":51.75,"l":49.75,"c":51,"v":572},{"d":"2023-11-17","o":50.25,"h":52.5,"l":50.25,"c":52.5,"v":236},{"d":"2023-11-20","o":55,"h":55,"l":50.25,"c":51.5,"v":572},{"d":"2023-11-21","o":53,"h":55.25,"l":52,"c":54.5,"v":524},{"d":"2023-11-22","o":53,"h":55,"l":51.25,"c":53.5,"v":360},{"d":"2023-11-24","o":54.5,"h":54.75,"l":52.75,"c":53,"v":152},{"d":"2023-11-27","o":53.25,"h":55.75,"l":50.25,"c":51.5,"v":536},{"d":"2023-11-28","o":54.75,"h":54.75,"l":51,"c":51.25,"v":372},{"d":"2023-11-29","o":51.75,"h":56.25,"l":51.25,"c":53.25,"v":21348},{"d":"2023-11-30","o":59,"h":67.25,"l":50,"c":54.75,"v":19432},{"d":"2023-12-01","o":52.5,"h":60.75,"l":47,"c":47.75,"v":7804},{"d":"2023-12-04","o":47.75,"h":52.5,"l":44.25,"c":51.5,"v":5028},{"d":"2023-12-05","o":52.25,"h":54.75,"l":45.5,"c":48,"v":2104},{"d":"2023-12-06","o":48.5,"h":53.75,"l":46.25,"c":49.25,"v":1764},{"d":"2023-12-07","o":50,"h":57.5,"l":48.75,"c":50.5,"v":13776},{"d":"2023-12-08","o":51.75,"h":55.5,"l":46.25,"c":50.75,"v":9448},{"d":"2023-12-11","o":49.75,"h":51.5,"l":44.5,"c":46.5,"v":6216},{"d":"2023-12-12","o":46.5,"h":49,"l":40.75,"c":42.75,"v":4644},{"d":"2023-12-13","o":42.75,"h":46,"l":40,"c":44.75,"v":4288},{"d":"2023-12-14","o":46.5,"h":47.25,"l":41.75,"c":45.75,"v":7008},{"d":"2023-12-15","o":45,"h":48.5,"l":43.25,"c":43.75,"v":3560},{"d":"2023-12-18","o":45.5,"h":45.75,"l":36,"c":42.25,"v":4988},{"d":"2023-12-19","o":41,"h":42.75,"l":40,"c":42.25,"v":2760},{"d":"2023-12-20","o":46.75,"h":49.25,"l":39.5,"c":43.25,"v":30412},{"d":"2023-12-21","o":41.25,"h":46.75,"l":40,"c":46.5,"v":5540},{"d":"2023-12-22","o":46.5,"h":48.5,"l":43.75,"c":46,"v":2728},{"d":"2023-12-26","o":45.75,"h":52.5,"l":43.75,"c":49,"v":7820},{"d":"2023-12-27","o":48,"h":49.25,"l":44.25,"c":45.5,"v":1564},{"d":"2023-12-28","o":44.75,"h":48.5,"l":43.25,"c":44.25,"v":2844},{"d":"2023-12-29","o":46,"h":59.75,"l":43.25,"c":46.5,"v":47192},{"d":"2024-01-02","o":46.75,"h":50.25,"l":43.75,"c":43.75,"v":7640},{"d":"2024-01-03","o":45.5,"h":45.75,"l":40.5,"c":44.25,"v":2144},{"d":"2024-01-04","o":44.25,"h":44.25,"l":42,"c":43,"v":764},{"d":"2024-01-05","o":42.75,"h":46,"l":42.5,"c":43.75,"v":1052},{"d":"2024-01-08","o":43.5,"h":45,"l":42.5,"c":44,"v":440},{"d":"2024-01-09","o":43.25,"h":44.25,"l":42,"c":42.5,"v":568},{"d":"2024-01-10","o":43.5,"h":43.5,"l":40.75,"c":41.5,"v":740},{"d":"2024-01-11","o":42.5,"h":42.5,"l":39.25,"c":39.5,"v":2088},{"d":"2024-01-12","o":39.75,"h":39.75,"l":36.25,"c":36.25,"v":944},{"d":"2024-01-16","o":36,"h":40.75,"l":35.5,"c":37.25,"v":1472},{"d":"2024-01-17","o":38,"h":38,"l":32,"c":33.75,"v":740},{"d":"2024-01-18","o":35,"h":36,"l":31.5,"c":32.5,"v":672},{"d":"2024-01-19","o":32.75,"h":35.25,"l":31.75,"c":31.75,"v":420},{"d":"2024-01-22","o":33.5,"h":33.5,"l":31.75,"c":32.75,"v":740},{"d":"2024-01-23","o":33.5,"h":33.5,"l":31.25,"c":31.75,"v":700},{"d":"2024-01-24","o":33.5,"h":33.5,"l":30.5,"c":31.5,"v":416},{"d":"2024-01-25","o":32.5,"h":32.5,"l":30.75,"c":31,"v":360},{"d":"2024-01-26","o":31,"h":32.25,"l":31,"c":31.5,"v":252},{"d":"2024-01-29","o":32.75,"h":33.25,"l":30.5,"c":31,"v":836},{"d":"2024-01-30","o":31.75,"h":31.75,"l":28,"c":29.5,"v":1472},{"d":"2024-01-31","o":28.75,"h":29.5,"l":28.5,"c":28.5,"v":440},{"d":"2024-02-01","o":30.25,"h":30.25,"l":26.75,"c":28.75,"v":280},{"d":"2024-02-02","o":29.25,"h":29.25,"l":28,"c":28,"v":312},{"d":"2024-02-05","o":28,"h":28.5,"l":26.75,"c":26.75,"v":816},{"d":"2024-02-06","o":26.5,"h":32.5,"l":26.25,"c":30,"v":1976},{"d":"2024-02-07","o":31.5,"h":31.5,"l":29.25,"c":30.5,"v":360},{"d":"2024-02-08","o":30.25,"h":31,"l":28.25,"c":29.5,"v":512},{"d":"2024-02-09","o":29,"h":31,"l":28.75,"c":29,"v":244},{"d":"2024-02-12","o":32,"h":32,"l":27.75,"c":28.25,"v":920},{"d":"2024-02-13","o":33.75,"h":35.75,"l":25,"c":30.75,"v":93084},{"d":"2024-02-14","o":28.5,"h":55.75,"l":27.25,"c":28.5,"v":307408},{"d":"2024-02-15","o":30,"h":32.5,"l":26.75,"c":29,"v":54208},{"d":"2024-02-16","o":26.75,"h":30.25,"l":26.75,"c":28.75,"v":13664},{"d":"2024-02-20","o":28.75,"h":29.25,"l":24.5,"c":25.75,"v":15220},{"d":"2024-02-21","o":25.75,"h":26.25,"l":23.25,"c":23.5,"v":8032},{"d":"2024-02-22","o":24.25,"h":24.25,"l":20.25,"c":21,"v":10116},{"d":"2024-02-23","o":21.25,"h":22.25,"l":19.25,"c":20.75,"v":7484},{"d":"2024-02-26","o":20.75,"h":21.5,"l":20,"c":20.5,"v":2212},{"d":"2024-02-27","o":21.25,"h":21.75,"l":20,"c":21.75,"v":3820},{"d":"2024-02-28","o":25.75,"h":71.75,"l":23.75,"c":40.5,"v":4465144},{"d":"2024-02-29","o":40.5,"h":62.5,"l":40.25,"c":51,"v":1153440},{"d":"2024-03-01","o":78.25,"h":104.25,"l":67.5,"c":81.5,"v":3131204},{"d":"2024-03-04","o":81.5,"h":90,"l":66.75,"c":68.75,"v":144980},{"d":"2024-03-05","o":70.5,"h":74.25,"l":57.25,"c":69.75,"v":48032},{"d":"2024-03-06","o":65.75,"h":65.75,"l":50.5,"c":53.25,"v":24884},{"d":"2024-03-07","o":52.75,"h":62.5,"l":47.5,"c":53,"v":81608},{"d":"2024-03-08","o":51.75,"h":55,"l":49,"c":51.5,"v":35156},{"d":"2024-03-11","o":50.75,"h":57.5,"l":49,"c":50,"v":37560},{"d":"2024-03-12","o":51.5,"h":53.5,"l":47,"c":47.5,"v":16060},{"d":"2024-03-13","o":47.5,"h":50,"l":42.75,"c":43.75,"v":21544},{"d":"2024-03-14","o":44,"h":49,"l":40.5,"c":43.5,"v":25580},{"d":"2024-03-15","o":43.5,"h":43.5,"l":37.5,"c":39.5,"v":11704},{"d":"2024-03-18","o":38.5,"h":43.75,"l":38.5,"c":40.75,"v":12656},{"d":"2024-03-19","o":40,"h":43,"l":38.75,"c":41.25,"v":5220},{"d":"2024-03-20","o":44.5,"h":45.75,"l":40,"c":43.75,"v":13840},{"d":"2024-03-21","o":44.25,"h":45,"l":41.25,"c":42.75,"v":7536},{"d":"2024-03-22","o":43.75,"h":52.75,"l":40.25,"c":42.5,"v":54736},{"d":"2024-03-25","o":42.5,"h":43.75,"l":31.25,"c":33.75,"v":26032},{"d":"2024-03-26","o":33.25,"h":36.75,"l":33.25,"c":34.25,"v":7856},{"d":"2024-03-27","o":33.75,"h":35.75,"l":32,"c":35,"v":7748},{"d":"2024-03-28","o":35.5,"h":35.75,"l":32.75,"c":33.25,"v":3388},{"d":"2024-04-01","o":32.25,"h":32.5,"l":29,"c":30.75,"v":6336},{"d":"2024-04-02","o":30,"h":30.75,"l":28.75,"c":30.75,"v":4124},{"d":"2024-04-03","o":31.75,"h":32,"l":29.25,"c":31,"v":4416},{"d":"2024-04-04","o":31.5,"h":34.25,"l":30.25,"c":30.5,"v":10312},{"d":"2024-04-05","o":28.75,"h":29.75,"l":27.75,"c":29,"v":5644},{"d":"2024-04-08","o":28.5,"h":29.25,"l":26.25,"c":28.25,"v":42464},{"d":"2024-04-09","o":28.5,"h":29.25,"l":27.5,"c":28.25,"v":4188},{"d":"2024-04-10","o":63.75,"h":68.5,"l":43.75,"c":58.25,"v":4269596},{"d":"2024-04-11","o":59.25,"h":77,"l":58.5,"c":74.5,"v":1506672},{"d":"2024-04-12","o":67,"h":71.75,"l":57.25,"c":58.25,"v":110084},{"d":"2024-04-15","o":56.25,"h":77.5,"l":55.5,"c":65.25,"v":131256},{"d":"2024-04-16","o":65,"h":65.5,"l":55.75,"c":56,"v":26644},{"d":"2024-04-17","o":56,"h":61.5,"l":42.5,"c":58,"v":48388},{"d":"2024-04-18","o":57.5,"h":57.5,"l":53,"c":54.25,"v":6144},{"d":"2024-04-19","o":51,"h":54.5,"l":46.75,"c":48.25,"v":12956},{"d":"2024-04-22","o":50.5,"h":51.25,"l":45.25,"c":47.5,"v":100568},{"d":"2024-04-23","o":46.5,"h":47,"l":41.25,"c":42.5,"v":17604},{"d":"2024-04-24","o":41.25,"h":44,"l":40.5,"c":42.75,"v":6088},{"d":"2024-04-25","o":41.75,"h":44,"l":40.5,"c":43.25,"v":5588},{"d":"2024-04-26","o":42.75,"h":43.75,"l":38.75,"c":40.25,"v":9848},{"d":"2024-04-29","o":40,"h":43.75,"l":40,"c":42.25,"v":8204},{"d":"2024-04-30","o":42.25,"h":44.25,"l":41.5,"c":42.5,"v":9468},{"d":"2024-05-01","o":43.5,"h":44.75,"l":42,"c":44,"v":5184},{"d":"2024-05-02","o":44.75,"h":48,"l":44,"c":44.75,"v":9804},{"d":"2024-05-03","o":45,"h":45.75,"l":41.75,"c":42.5,"v":4308},{"d":"2024-05-06","o":42.5,"h":43.75,"l":40,"c":40.75,"v":8964},{"d":"2024-05-07","o":40.75,"h":41.25,"l":37.5,"c":38.5,"v":3836},{"d":"2024-05-08","o":38.25,"h":41.5,"l":38.25,"c":39.75,"v":7804},{"d":"2024-05-09","o":40.75,"h":41.5,"l":39.25,"c":41.25,"v":4472},{"d":"2024-05-10","o":40.75,"h":42,"l":37,"c":37.5,"v":4744},{"d":"2024-05-13","o":38.5,"h":39.75,"l":35.5,"c":36.25,"v":10092},{"d":"2024-05-14","o":35.25,"h":36.75,"l":34.25,"c":36,"v":4812},{"d":"2024-05-15","o":34.25,"h":37.25,"l":32.5,"c":35.5,"v":8500},{"d":"2024-05-16","o":35,"h":36.75,"l":33.75,"c":35.25,"v":3172},{"d":"2024-05-17","o":35.75,"h":39.25,"l":35.75,"c":38.75,"v":5496},{"d":"2024-05-20","o":38.75,"h":39.25,"l":37,"c":37.5,"v":1724},{"d":"2024-05-21","o":37,"h":37.25,"l":34.5,"c":35,"v":2556},{"d":"2024-05-22","o":35,"h":35.75,"l":34,"c":35.5,"v":2000},{"d":"2024-05-23","o":35.5,"h":35.5,"l":30,"c":31.25,"v":5408},{"d":"2024-05-24","o":31.75,"h":34.5,"l":30,"c":31.25,"v":4788},{"d":"2024-05-28","o":31,"h":33,"l":30,"c":30.5,"v":5444},{"d":"2024-05-29","o":30,"h":31,"l":29.25,"c":30,"v":2664},{"d":"2024-05-30","o":29.25,"h":37,"l":29.25,"c":36.25,"v":16944},{"d":"2024-05-31","o":37.25,"h":38.25,"l":35.75,"c":36.25,"v":6388},{"d":"2024-06-03","o":35.75,"h":35.75,"l":32,"c":32.75,"v":5036},{"d":"2024-06-04","o":33.25,"h":34,"l":32.75,"c":34,"v":1644},{"d":"2024-06-05","o":34,"h":36.75,"l":30,"c":32.75,"v":93596},{"d":"2024-06-06","o":32.25,"h":32.5,"l":30,"c":31.25,"v":8872},{"d":"2024-06-07","o":31.25,"h":31.25,"l":29.5,"c":31,"v":4504},{"d":"2024-06-10","o":31.25,"h":34,"l":30,"c":32.75,"v":5440},{"d":"2024-06-11","o":32.75,"h":34,"l":30.75,"c":33.75,"v":3704},{"d":"2024-06-12","o":33.5,"h":33.75,"l":31.75,"c":32,"v":4484},{"d":"2024-06-13","o":32.5,"h":33.5,"l":31.25,"c":32.5,"v":3080},{"d":"2024-06-14","o":33,"h":35,"l":31.75,"c":32.75,"v":6888},{"d":"2024-06-17","o":32.5,"h":33.25,"l":31.25,"c":32,"v":3528},{"d":"2024-06-18","o":32.25,"h":33.25,"l":31,"c":31.75,"v":2404},{"d":"2024-06-20","o":31.5,"h":31.5,"l":26.75,"c":27.5,"v":11212},{"d":"2024-06-21","o":28.25,"h":29.25,"l":26.5,"c":28,"v":11712},{"d":"2024-06-24","o":28.25,"h":29,"l":27.5,"c":28.75,"v":2588},{"d":"2024-06-25","o":28.75,"h":29.25,"l":28.25,"c":28.5,"v":2320},{"d":"2024-06-26","o":28.75,"h":29,"l":26.25,"c":27.5,"v":2528},{"d":"2024-06-27","o":28.25,"h":28.5,"l":27.5,"c":28,"v":804},{"d":"2024-06-28","o":28.75,"h":28.75,"l":28,"c":28.75,"v":1004},{"d":"2024-07-01","o":28.25,"h":28.75,"l":26.75,"c":27.25,"v":2156},{"d":"2024-07-02","o":27.25,"h":27.75,"l":25,"c":26,"v":4616},{"d":"2024-07-03","o":26.25,"h":26.75,"l":26,"c":26.25,"v":608},{"d":"2024-07-05","o":26.25,"h":26.5,"l":25,"c":26.25,"v":2612},{"d":"2024-07-08","o":26,"h":27.25,"l":26,"c":27,"v":1256},{"d":"2024-07-09","o":27.25,"h":28.5,"l":27.25,"c":28,"v":1540},{"d":"2024-07-10","o":27.5,"h":28.5,"l":26.25,"c":28,"v":2832},{"d":"2024-07-11","o":27.75,"h":28.5,"l":27.75,"c":28.5,"v":1552},{"d":"2024-07-12","o":27.25,"h":28.75,"l":27.25,"c":28.25,"v":1888},{"d":"2024-07-15","o":28.5,"h":28.75,"l":27.25,"c":27.75,"v":1696},{"d":"2024-07-16","o":28,"h":29,"l":27.25,"c":28,"v":7384},{"d":"2024-07-17","o":27.75,"h":27.75,"l":26,"c":26.75,"v":2708},{"d":"2024-07-18","o":27.25,"h":27.75,"l":26.5,"c":26.5,"v":1208},{"d":"2024-07-19","o":27.5,"h":27.5,"l":26.5,"c":27.25,"v":620},{"d":"2024-07-22","o":27.25,"h":27.25,"l":26.25,"c":26.5,"v":1780},{"d":"2024-07-23","o":40.25,"h":75,"l":32.75,"c":32.75,"v":6401532},{"d":"2024-07-24","o":28.25,"h":34.25,"l":27.5,"c":29.75,"v":127064},{"d":"2024-07-25","o":30.25,"h":31,"l":28.5,"c":29.25,"v":30648},{"d":"2024-07-26","o":29.25,"h":29.75,"l":26.25,"c":26.25,"v":32884},{"d":"2024-07-29","o":26.75,"h":27.25,"l":25.75,"c":26.5,"v":12928},{"d":"2024-07-30","o":25.75,"h":26.25,"l":23.25,"c":25,"v":23492},{"d":"2024-07-31","o":27,"h":28.75,"l":25.5,"c":26,"v":97676},{"d":"2024-08-01","o":26,"h":27.5,"l":25,"c":25.5,"v":13528},{"d":"2024-08-02","o":24.75,"h":25.75,"l":22.5,"c":25.25,"v":16448},{"d":"2024-08-05","o":23,"h":24.5,"l":22.5,"c":23.75,"v":7364},{"d":"2024-08-06","o":23.75,"h":25.25,"l":23.75,"c":25,"v":6140},{"d":"2024-08-07","o":24.5,"h":25.5,"l":24,"c":24.75,"v":9872},{"d":"2024-08-08","o":24.75,"h":24.75,"l":23.25,"c":24.5,"v":5492},{"d":"2024-08-09","o":24.5,"h":26.25,"l":24,"c":24.75,"v":3304},{"d":"2024-08-12","o":24.25,"h":25,"l":24,"c":24.25,"v":4656},{"d":"2024-08-13","o":24.75,"h":24.75,"l":23.5,"c":24.25,"v":8892},{"d":"2024-08-14","o":23.75,"h":24.25,"l":23.5,"c":24.25,"v":9188},{"d":"2024-08-15","o":24.25,"h":25.25,"l":23.25,"c":24.25,"v":6760},{"d":"2024-08-16","o":25,"h":25,"l":23.5,"c":24.25,"v":3412},{"d":"2024-08-19","o":24.75,"h":25.25,"l":23.75,"c":24.5,"v":9088},{"d":"2024-08-20","o":24.75,"h":24.75,"l":24,"c":24.5,"v":4256},{"d":"2024-08-21","o":24.25,"h":24.75,"l":24.25,"c":24.5,"v":4864},{"d":"2024-08-22","o":24.5,"h":26.25,"l":24.5,"c":25.25,"v":11496},{"d":"2024-08-23","o":25,"h":25,"l":23.75,"c":24.25,"v":5136},{"d":"2024-08-26","o":24.75,"h":26.5,"l":24.25,"c":26.5,"v":11276},{"d":"2024-08-27","o":26,"h":26,"l":24.5,"c":24.75,"v":3280},{"d":"2024-08-28","o":24.5,"h":25.25,"l":24,"c":24,"v":5180},{"d":"2024-08-29","o":24.25,"h":25,"l":24,"c":24.75,"v":3880},{"d":"2024-08-30","o":24.5,"h":25,"l":23.75,"c":24.5,"v":3148},{"d":"2024-09-03","o":24.75,"h":25.75,"l":24,"c":25,"v":3912},{"d":"2024-09-04","o":25.25,"h":26,"l":24.25,"c":26,"v":9352},{"d":"2024-09-05","o":25.5,"h":26,"l":25,"c":25.5,"v":3100},{"d":"2024-09-06","o":25.25,"h":26,"l":24.5,"c":25,"v":2996},{"d":"2024-09-09","o":25,"h":25.5,"l":24,"c":25.25,"v":3220},{"d":"2024-09-10","o":25.25,"h":25.75,"l":24.75,"c":25.25,"v":2136},{"d":"2024-09-11","o":25.5,"h":27.75,"l":25.5,"c":27.5,"v":13768},{"d":"2024-09-12","o":27.5,"h":27.75,"l":26.5,"c":27.25,"v":4316},{"d":"2024-09-13","o":27.5,"h":27.5,"l":26.5,"c":27,"v":2768},{"d":"2024-09-16","o":26.5,"h":28,"l":26.5,"c":27.25,"v":4984},{"d":"2024-09-17","o":28,"h":28,"l":26.5,"c":27.5,"v":5772},{"d":"2024-09-18","o":27.75,"h":27.75,"l":27,"c":27,"v":3460},{"d":"2024-09-19","o":27.5,"h":27.5,"l":26.25,"c":26.25,"v":8808},{"d":"2024-09-20","o":26.25,"h":27.25,"l":26,"c":26.25,"v":3468},{"d":"2024-09-23","o":26.25,"h":27.25,"l":26.25,"c":26.5,"v":1588},{"d":"2024-09-24","o":26.25,"h":27,"l":26,"c":26.25,"v":2136},{"d":"2024-09-25","o":26,"h":26.75,"l":25.5,"c":26,"v":2672},{"d":"2024-09-26","o":26.5,"h":26.5,"l":25,"c":25,"v":3948},{"d":"2024-09-27","o":25.25,"h":26,"l":24.75,"c":25.25,"v":2336},{"d":"2024-09-30","o":25.25,"h":25.25,"l":24.25,"c":25,"v":3032},{"d":"2024-10-01","o":25.5,"h":25.5,"l":23.75,"c":24.25,"v":2656},{"d":"2024-10-02","o":24.5,"h":24.5,"l":23.75,"c":23.75,"v":1452},{"d":"2024-10-03","o":24.25,"h":24.5,"l":24,"c":24.25,"v":1444},{"d":"2024-10-04","o":24.5,"h":24.5,"l":23.5,"c":24.25,"v":2036},{"d":"2024-10-07","o":24,"h":24.5,"l":24,"c":24,"v":1848},{"d":"2024-10-08","o":24,"h":24,"l":23.5,"c":23.75,"v":2292},{"d":"2024-10-09","o":23.75,"h":24,"l":23.5,"c":23.75,"v":2604},{"d":"2024-10-10","o":23.5,"h":24,"l":23.5,"c":23.75,"v":2256},{"d":"2024-10-11","o":23.75,"h":24.5,"l":23.75,"c":23.75,"v":1344},{"d":"2024-10-14","o":24,"h":25,"l":24,"c":24.25,"v":4452},{"d":"2024-10-15","o":24,"h":24.5,"l":23.5,"c":23.75,"v":2928},{"d":"2024-10-16","o":24.25,"h":25.75,"l":23.75,"c":25.75,"v":5940},{"d":"2024-10-17","o":26,"h":26,"l":23.75,"c":24.25,"v":12972},{"d":"2024-10-18","o":24.5,"h":26.25,"l":24.25,"c":25.25,"v":9644},{"d":"2024-10-21","o":26,"h":27.5,"l":25.75,"c":26.75,"v":11900},{"d":"2024-10-22","o":26.75,"h":29.5,"l":26.25,"c":29.25,"v":15892},{"d":"2024-10-23","o":28.75,"h":28.75,"l":26.25,"c":26.75,"v":7348},{"d":"2024-10-24","o":27.5,"h":28.25,"l":27,"c":27.5,"v":5160},{"d":"2024-10-25","o":27.5,"h":28.25,"l":27,"c":27.5,"v":3576},{"d":"2024-10-28","o":27.25,"h":27.25,"l":25,"c":26,"v":7312},{"d":"2024-10-29","o":26.25,"h":26.75,"l":25.25,"c":25.5,"v":3396},{"d":"2024-10-30","o":25.25,"h":25.5,"l":24.75,"c":25,"v":2684},{"d":"2024-10-31","o":24.5,"h":25.5,"l":24.5,"c":25,"v":2244},{"d":"2024-11-01","o":25,"h":25.5,"l":24.5,"c":25.25,"v":1508},{"d":"2024-11-04","o":25,"h":25.5,"l":25,"c":25,"v":1492},{"d":"2024-11-05","o":25.25,"h":25.5,"l":24.75,"c":25.25,"v":1164},{"d":"2024-11-06","o":25.5,"h":26,"l":24.25,"c":25.25,"v":5036},{"d":"2024-11-07","o":25.5,"h":27.25,"l":25,"c":26.75,"v":7836},{"d":"2024-11-08","o":26.5,"h":26.75,"l":25,"c":26,"v":5848},{"d":"2024-11-11","o":25.5,"h":25.75,"l":25.25,"c":25.25,"v":2052},{"d":"2024-11-12","o":25.25,"h":25.75,"l":25,"c":25.5,"v":2984},{"d":"2024-11-13","o":25.5,"h":25.75,"l":24.5,"c":24.75,"v":4332},{"d":"2024-11-14","o":27.5,"h":32,"l":25,"c":28.5,"v":75100},{"d":"2024-11-15","o":28.75,"h":28.75,"l":26,"c":26.5,"v":10836},{"d":"2024-11-18","o":25.75,"h":25.75,"l":25,"c":25.25,"v":8316},{"d":"2024-11-19","o":25.25,"h":25.75,"l":25,"c":25.25,"v":6920},{"d":"2024-11-20","o":25.25,"h":25.5,"l":24.75,"c":25.5,"v":3888},{"d":"2024-11-21","o":25.25,"h":25.5,"l":25,"c":25.5,"v":2324},{"d":"2024-11-22","o":25.5,"h":25.5,"l":24.75,"c":25.25,"v":5980},{"d":"2024-11-25","o":25,"h":25.5,"l":25,"c":25.25,"v":4428},{"d":"2024-11-26","o":25,"h":25.5,"l":24.75,"c":25,"v":3136},{"d":"2024-11-27","o":25.5,"h":25.5,"l":24.5,"c":24.75,"v":5756},{"d":"2024-11-29","o":25,"h":25.25,"l":24.75,"c":25,"v":5304},{"d":"2024-12-02","o":25,"h":26.75,"l":25,"c":26.75,"v":6968},{"d":"2024-12-03","o":27.75,"h":29.5,"l":26,"c":27.75,"v":36176},{"d":"2024-12-04","o":28.5,"h":32.5,"l":28.25,"c":29.75,"v":37780},{"d":"2024-12-05","o":30.75,"h":30.75,"l":27.75,"c":28.75,"v":8344},{"d":"2024-12-06","o":28.75,"h":30,"l":27.75,"c":30,"v":6760},{"d":"2024-12-09","o":31.25,"h":31.25,"l":29.25,"c":30.75,"v":4936},{"d":"2024-12-10","o":31.5,"h":31.75,"l":28.5,"c":29.5,"v":5692},{"d":"2024-12-11","o":29,"h":30,"l":26.75,"c":27.5,"v":8176},{"d":"2024-12-12","o":28,"h":28,"l":26.25,"c":27.25,"v":5452},{"d":"2024-12-13","o":27,"h":27.25,"l":26.5,"c":27.25,"v":1524},{"d":"2024-12-16","o":27.5,"h":27.75,"l":26.75,"c":27.5,"v":2752},{"d":"2024-12-17","o":27.5,"h":28.25,"l":26.75,"c":28.25,"v":5816},{"d":"2024-12-18","o":27.75,"h":29,"l":27.25,"c":27.75,"v":4352},{"d":"2024-12-19","o":27,"h":27.75,"l":26.25,"c":26.25,"v":4692},{"d":"2024-12-20","o":26,"h":26.75,"l":25,"c":26.75,"v":5772},{"d":"2024-12-23","o":26.25,"h":26.75,"l":25.25,"c":25.75,"v":2672},{"d":"2024-12-24","o":26,"h":26.25,"l":25.25,"c":26.25,"v":2504},{"d":"2024-12-26","o":26,"h":26.75,"l":25.5,"c":26.25,"v":2384},{"d":"2024-12-27","o":26.25,"h":26.5,"l":25.25,"c":25.5,"v":4628},{"d":"2024-12-30","o":25.75,"h":27,"l":25.25,"c":25.75,"v":6472},{"d":"2024-12-31","o":25.5,"h":26,"l":24.25,"c":25.25,"v":5288},{"d":"2025-01-02","o":25.25,"h":28.25,"l":25.25,"c":26.5,"v":3768},{"d":"2025-01-03","o":26.75,"h":27.5,"l":26.25,"c":27.25,"v":3040},{"d":"2025-01-06","o":27,"h":27.5,"l":26.5,"c":27,"v":3012},{"d":"2025-01-07","o":26,"h":27.5,"l":25.75,"c":26.75,"v":3532},{"d":"2025-01-08","o":26.75,"h":26.75,"l":25.5,"c":25.5,"v":2232},{"d":"2025-01-10","o":25.75,"h":25.75,"l":24.75,"c":25.5,"v":3652},{"d":"2025-01-13","o":24.75,"h":26,"l":24.75,"c":25.25,"v":1692},{"d":"2025-01-14","o":25.25,"h":26,"l":25.25,"c":25.5,"v":844},{"d":"2025-01-15","o":25.75,"h":25.75,"l":24.75,"c":25.5,"v":2596},{"d":"2025-01-16","o":25.25,"h":26.5,"l":25,"c":26,"v":2256},{"d":"2025-01-17","o":25.5,"h":25.5,"l":24,"c":24,"v":4036},{"d":"2025-01-21","o":25.5,"h":25.5,"l":24,"c":24.25,"v":3868},{"d":"2025-01-22","o":24.25,"h":25.5,"l":23.75,"c":24,"v":2480},{"d":"2025-01-23","o":24,"h":25,"l":24,"c":24.5,"v":680},{"d":"2025-01-24","o":25,"h":25.25,"l":24,"c":24.5,"v":4700},{"d":"2025-01-27","o":24,"h":24.25,"l":23,"c":23.75,"v":2120},{"d":"2025-01-28","o":23.75,"h":23.75,"l":18,"c":20.75,"v":25200},{"d":"2025-01-29","o":21.5,"h":23.75,"l":20,"c":21.5,"v":32796},{"d":"2025-01-30","o":21.5,"h":21.75,"l":19.75,"c":20.75,"v":5200},{"d":"2025-01-31","o":20.25,"h":21,"l":20.25,"c":20.75,"v":3168},{"d":"2025-02-03","o":21,"h":21,"l":20,"c":20.75,"v":2352},{"d":"2025-02-04","o":20.25,"h":20.75,"l":19,"c":19.5,"v":4708},{"d":"2025-02-05","o":19.25,"h":20.5,"l":19.25,"c":20.5,"v":3312},{"d":"2025-02-06","o":20.25,"h":20.25,"l":19.25,"c":19.75,"v":1632},{"d":"2025-02-07","o":19.5,"h":20.25,"l":19.25,"c":19.25,"v":1580},{"d":"2025-02-10","o":20,"h":20,"l":19,"c":19.5,"v":1660},{"d":"2025-02-11","o":19.25,"h":19.5,"l":18.25,"c":19.5,"v":1880},{"d":"2025-02-12","o":19.5,"h":19.75,"l":18.5,"c":19.5,"v":8424},{"d":"2025-02-13","o":19.5,"h":20,"l":18.75,"c":19.75,"v":3708},{"d":"2025-02-14","o":19,"h":19.5,"l":18,"c":18.5,"v":3352},{"d":"2025-02-18","o":19,"h":20,"l":18.75,"c":19.75,"v":2904},{"d":"2025-02-19","o":20.25,"h":21.25,"l":19.25,"c":20.5,"v":23572},{"d":"2025-02-20","o":19.75,"h":20,"l":19,"c":19.25,"v":4352},{"d":"2025-02-21","o":19,"h":19.75,"l":19,"c":19.75,"v":1616},{"d":"2025-02-24","o":19,"h":19.25,"l":18.25,"c":19.25,"v":3032},{"d":"2025-02-25","o":23.75,"h":32.5,"l":20.25,"c":23,"v":1705260},{"d":"2025-02-26","o":20.25,"h":22.25,"l":20,"c":20.75,"v":31236},{"d":"2025-02-27","o":20.5,"h":20.5,"l":19.25,"c":19.25,"v":9560},{"d":"2025-02-28","o":19.25,"h":20,"l":18.75,"c":19.75,"v":3988},{"d":"2025-03-03","o":19,"h":19.75,"l":18,"c":18.25,"v":5520},{"d":"2025-03-04","o":19.75,"h":19.75,"l":17.5,"c":18.75,"v":4612},{"d":"2025-03-05","o":18.5,"h":19.5,"l":18,"c":19.25,"v":1572},{"d":"2025-03-06","o":18.75,"h":19.25,"l":18,"c":18.75,"v":1888},{"d":"2025-03-07","o":18.25,"h":19.75,"l":17.5,"c":18.75,"v":2812},{"d":"2025-03-10","o":18.25,"h":18.75,"l":17.75,"c":18,"v":2212},{"d":"2025-03-11","o":17.5,"h":18.75,"l":15.25,"c":15.75,"v":8356},{"d":"2025-03-12","o":15.75,"h":17.25,"l":15.75,"c":17.25,"v":3024},{"d":"2025-03-13","o":17.75,"h":17.75,"l":16.25,"c":16.75,"v":1300},{"d":"2025-03-14","o":17.25,"h":18,"l":16.5,"c":17.25,"v":3976},{"d":"2025-03-17","o":17.5,"h":18.25,"l":17,"c":18.25,"v":2652},{"d":"2025-03-18","o":17.75,"h":18.5,"l":17.5,"c":18.5,"v":2196},{"d":"2025-03-19","o":17.5,"h":18.5,"l":17.5,"c":18,"v":1308},{"d":"2025-03-20","o":18.25,"h":18.25,"l":17.25,"c":18,"v":4368},{"d":"2025-03-21","o":17.5,"h":18.5,"l":17.25,"c":18.5,"v":2748},{"d":"2025-03-24","o":17.75,"h":18,"l":16.75,"c":17.75,"v":5508},{"d":"2025-03-25","o":17.25,"h":18.5,"l":17,"c":17.75,"v":3564},{"d":"2025-03-26","o":17.75,"h":18.25,"l":17.25,"c":17.5,"v":512},{"d":"2025-03-27","o":17.25,"h":17.5,"l":16,"c":16.25,"v":3420},{"d":"2025-03-28","o":16.25,"h":17.25,"l":16,"c":16.75,"v":3892},{"d":"2025-03-31","o":16.75,"h":16.75,"l":15.5,"c":15.75,"v":2908},{"d":"2025-04-01","o":15.5,"h":16.5,"l":15.5,"c":16.5,"v":876},{"d":"2025-04-02","o":16.5,"h":18,"l":15.75,"c":17.25,"v":1564},{"d":"2025-04-03","o":17,"h":17.5,"l":16,"c":16.75,"v":1004},{"d":"2025-04-04","o":16.25,"h":17.5,"l":15.5,"c":15.75,"v":2336},{"d":"2025-04-07","o":16,"h":18,"l":14.5,"c":18,"v":5228},{"d":"2025-04-08","o":18,"h":20,"l":16.25,"c":19,"v":6424},{"d":"2025-04-09","o":19,"h":19,"l":17.5,"c":19,"v":2364},{"d":"2025-04-10","o":18.5,"h":19,"l":17.75,"c":18,"v":1316},{"d":"2025-04-11","o":18.5,"h":19.25,"l":17.5,"c":17.75,"v":1668},{"d":"2025-04-14","o":17.75,"h":18.75,"l":17.25,"c":18,"v":624},{"d":"2025-04-15","o":17.25,"h":18.25,"l":17.25,"c":18.25,"v":684},{"d":"2025-04-16","o":18.25,"h":18.25,"l":17.5,"c":18,"v":252},{"d":"2025-04-17","o":17.5,"h":18.25,"l":17,"c":17.25,"v":740},{"d":"2025-04-21","o":18.5,"h":18.5,"l":16.25,"c":16.25,"v":1812},{"d":"2025-04-22","o":17.25,"h":17.75,"l":16.5,"c":17,"v":1424},{"d":"2025-04-23","o":17.25,"h":18.5,"l":16.5,"c":17.5,"v":1464},{"d":"2025-04-24","o":18.5,"h":18.5,"l":17.5,"c":18,"v":380},{"d":"2025-04-25","o":17.5,"h":18,"l":17,"c":17.25,"v":820},{"d":"2025-04-28","o":18,"h":18,"l":17.25,"c":17.75,"v":1920},{"d":"2025-04-29","o":17.25,"h":18,"l":17.25,"c":17.25,"v":1280},{"d":"2025-04-30","o":17.25,"h":18,"l":17.25,"c":17.25,"v":1080},{"d":"2025-05-01","o":17.5,"h":21.5,"l":16.25,"c":19.5,"v":280984},{"d":"2025-05-02","o":22.75,"h":30.25,"l":15.75,"c":16.75,"v":948016},{"d":"2025-05-05","o":15.75,"h":18,"l":15.5,"c":17.25,"v":33232},{"d":"2025-05-06","o":16.5,"h":17.5,"l":16,"c":17.25,"v":14212},{"d":"2025-05-07","o":17,"h":17.25,"l":15.75,"c":16.25,"v":10412},{"d":"2025-05-08","o":16,"h":16.5,"l":15,"c":15.5,"v":13116},{"d":"2025-05-09","o":14.75,"h":15.75,"l":14.25,"c":15,"v":6776},{"d":"2025-05-12","o":15,"h":15.75,"l":15,"c":15.25,"v":8428},{"d":"2025-05-13","o":16,"h":17,"l":15,"c":15.75,"v":14888},{"d":"2025-05-14","o":16.25,"h":16.75,"l":15.25,"c":16.25,"v":4296},{"d":"2025-05-15","o":17,"h":17,"l":15.75,"c":16.5,"v":2804},{"d":"2025-05-16","o":17,"h":17,"l":16,"c":16.5,"v":3276},{"d":"2025-05-19","o":16.75,"h":17.5,"l":16.5,"c":17.5,"v":6540},{"d":"2025-05-20","o":17.75,"h":18.5,"l":16.5,"c":18.25,"v":9872},{"d":"2025-05-21","o":18.25,"h":18.25,"l":17.25,"c":17.75,"v":4276},{"d":"2025-05-22","o":18,"h":18,"l":16.75,"c":18,"v":2540},{"d":"2025-05-23","o":18,"h":18,"l":16.5,"c":17.25,"v":3880},{"d":"2025-05-27","o":17.25,"h":17.5,"l":16.25,"c":16.75,"v":4956},{"d":"2025-05-28","o":16.5,"h":17,"l":16,"c":17,"v":2716},{"d":"2025-05-29","o":17.75,"h":18,"l":16.5,"c":17.25,"v":3572},{"d":"2025-05-30","o":17.25,"h":18.5,"l":16.25,"c":17.25,"v":18952},{"d":"2025-06-02","o":17.25,"h":17.5,"l":16.5,"c":17.5,"v":7588},{"d":"2025-06-03","o":16.75,"h":17.25,"l":16.25,"c":16.5,"v":14940},{"d":"2025-06-04","o":16.5,"h":16.75,"l":16.25,"c":16.75,"v":1800},{"d":"2025-06-05","o":16.25,"h":16.75,"l":16.25,"c":16.5,"v":1904},{"d":"2025-06-06","o":16.25,"h":17.25,"l":12.75,"c":14.25,"v":33192},{"d":"2025-06-09","o":14.25,"h":15,"l":14,"c":14.25,"v":8100},{"d":"2025-06-10","o":14,"h":15,"l":13.75,"c":14.75,"v":7920},{"d":"2025-06-11","o":14,"h":14.25,"l":9.5,"c":11.25,"v":556844},{"d":"2025-06-12","o":10.75,"h":11.5,"l":10.75,"c":11.25,"v":27572},{"d":"2025-06-13","o":11,"h":11,"l":8.75,"c":8.75,"v":72588},{"d":"2025-06-16","o":8.75,"h":8.75,"l":8,"c":8.25,"v":36808},{"d":"2025-06-17","o":5.75,"h":6.25,"l":5.5,"c":6,"v":287272},{"d":"2025-06-18","o":6.25,"h":6.5,"l":5.5,"c":6,"v":160848},{"d":"2025-06-20","o":6,"h":6.5,"l":5.75,"c":6.25,"v":102376},{"d":"2025-06-23","o":6,"h":6.75,"l":5.75,"c":6.5,"v":105304},{"d":"2025-06-24","o":6,"h":6,"l":5.5,"c":5.75,"v":2322312},{"d":"2025-06-25","o":6.5,"h":7.25,"l":5.75,"c":6.25,"v":2112900},{"d":"2025-06-26","o":8.5,"h":13.25,"l":7.75,"c":11.75,"v":11297140},{"d":"2025-06-27","o":9.25,"h":10,"l":7.75,"c":8.5,"v":611296},{"d":"2025-06-30","o":7.75,"h":8.25,"l":7.5,"c":7.5,"v":158128},{"d":"2025-07-01","o":7,"h":10,"l":6.75,"c":8,"v":540628},{"d":"2025-07-02","o":8,"h":8.25,"l":7.5,"c":8.25,"v":85880},{"d":"2025-07-03","o":8.5,"h":8.75,"l":8,"c":8.25,"v":51628},{"d":"2025-07-07","o":7.75,"h":8.5,"l":7.75,"c":8.25,"v":44876},{"d":"2025-07-08","o":8,"h":8.5,"l":7.5,"c":8,"v":62152},{"d":"2025-07-09","o":7.75,"h":8.25,"l":7.75,"c":8,"v":68740},{"d":"2025-07-10","o":8,"h":10.25,"l":8,"c":10.25,"v":265372},{"d":"2025-07-11","o":9.75,"h":10,"l":9.25,"c":9.75,"v":73392},{"d":"2025-07-14","o":9.75,"h":9.75,"l":8.5,"c":9.25,"v":59132},{"d":"2025-07-15","o":9,"h":9.25,"l":8.75,"c":9.25,"v":24520},{"d":"2025-07-16","o":9.5,"h":10.5,"l":9,"c":10.25,"v":116464},{"d":"2025-07-17","o":10.25,"h":11.5,"l":10.25,"c":11.25,"v":111196},{"d":"2025-07-18","o":11.25,"h":11.75,"l":10.5,"c":11.25,"v":45896},{"d":"2025-07-21","o":11.25,"h":13,"l":11.25,"c":12.75,"v":111756},{"d":"2025-07-22","o":13,"h":13,"l":8.75,"c":11.75,"v":155104},{"d":"2025-07-23","o":12.25,"h":12.25,"l":11.5,"c":12,"v":48240},{"d":"2025-07-24","o":12,"h":12.5,"l":11.5,"c":12,"v":42208},{"d":"2025-07-25","o":11.75,"h":13,"l":11.75,"c":12.75,"v":97200},{"d":"2025-07-28","o":15,"h":17.25,"l":14,"c":15.75,"v":1092844},{"d":"2025-07-29","o":18.5,"h":19,"l":11.25,"c":15.25,"v":846832},{"d":"2025-07-30","o":12.5,"h":13,"l":11.75,"c":11.75,"v":197732},{"d":"2025-07-31","o":11.5,"h":11.75,"l":10.5,"c":11,"v":100184},{"d":"2025-08-01","o":9.75,"h":12,"l":9.75,"c":11.5,"v":82048},{"d":"2025-08-04","o":10,"h":11,"l":10,"c":10.5,"v":52508},{"d":"2025-08-05","o":10,"h":11,"l":10,"c":10.75,"v":29712},{"d":"2025-08-06","o":11,"h":11.5,"l":10,"c":10.25,"v":77296},{"d":"2025-08-07","o":9.75,"h":10,"l":9.5,"c":9.75,"v":48752},{"d":"2025-08-08","o":9.5,"h":10,"l":9.25,"c":9.5,"v":41984},{"d":"2025-08-11","o":9,"h":9.5,"l":8.75,"c":9.25,"v":28508},{"d":"2025-08-12","o":9.25,"h":10,"l":9.25,"c":10,"v":23020},{"d":"2025-08-13","o":10,"h":10.5,"l":9.75,"c":10,"v":27576},{"d":"2025-08-14","o":9.5,"h":10,"l":9.5,"c":9.75,"v":33992},{"d":"2025-08-15","o":9.75,"h":10.25,"l":9.5,"c":9.75,"v":26776},{"d":"2025-08-18","o":9.75,"h":10,"l":9,"c":9.5,"v":53252},{"d":"2025-08-19","o":9.25,"h":9.5,"l":9,"c":9.25,"v":17104},{"d":"2025-08-20","o":9.5,"h":9.75,"l":9,"c":9.25,"v":14080},{"d":"2025-08-21","o":9.5,"h":9.75,"l":9.25,"c":9.25,"v":17044},{"d":"2025-08-22","o":9.25,"h":9.75,"l":9,"c":9.5,"v":27992},{"d":"2025-08-25","o":9.5,"h":9.75,"l":9.25,"c":9.5,"v":19176},{"d":"2025-08-26","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":10188},{"d":"2025-08-27","o":9.5,"h":10,"l":9.5,"c":9.5,"v":24652},{"d":"2025-08-28","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":14348},{"d":"2025-08-29","o":9.75,"h":9.75,"l":9.25,"c":9.5,"v":13636},{"d":"2025-09-02","o":9.75,"h":9.75,"l":9.25,"c":9.5,"v":10264},{"d":"2025-09-03","o":9.5,"h":9.5,"l":9,"c":9.25,"v":20104},{"d":"2025-09-04","o":9,"h":9.25,"l":8.5,"c":8.75,"v":30448},{"d":"2025-09-05","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":19340},{"d":"2025-09-08","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":14556},{"d":"2025-09-09","o":8.5,"h":9,"l":8.5,"c":8.75,"v":20408},{"d":"2025-09-10","o":9,"h":9,"l":8.75,"c":8.75,"v":12132},{"d":"2025-09-11","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":16584},{"d":"2025-09-12","o":8.75,"h":9.5,"l":8.75,"c":8.75,"v":41972},{"d":"2025-09-15","o":9,"h":9.25,"l":8.5,"c":8.75,"v":42068},{"d":"2025-09-16","o":9.25,"h":9.25,"l":8.5,"c":8.75,"v":68164},{"d":"2025-09-17","o":8.75,"h":9,"l":8.75,"c":8.75,"v":18908},{"d":"2025-09-18","o":8.75,"h":9,"l":8.75,"c":8.75,"v":31200},{"d":"2025-09-19","o":9,"h":9,"l":8.5,"c":8.75,"v":26392},{"d":"2025-09-22","o":8.75,"h":9,"l":8.5,"c":8.5,"v":18432},{"d":"2025-09-23","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":17852},{"d":"2025-09-24","o":8.75,"h":8.75,"l":8.5,"c":8.75,"v":27280},{"d":"2025-09-25","o":8.5,"h":8.5,"l":8,"c":8.25,"v":35240},{"d":"2025-09-26","o":8.5,"h":9,"l":8.25,"c":8.5,"v":24164},{"d":"2025-09-29","o":8.25,"h":8.75,"l":8.25,"c":8.25,"v":16104},{"d":"2025-09-30","o":8.75,"h":9,"l":8.25,"c":8.75,"v":38556},{"d":"2025-10-01","o":9.25,"h":9.25,"l":8.75,"c":9.25,"v":40340},{"d":"2025-10-02","o":9.75,"h":10,"l":9.5,"c":10,"v":44592},{"d":"2025-10-03","o":10.25,"h":10.25,"l":10,"c":10,"v":28564},{"d":"2025-10-06","o":10.25,"h":10.25,"l":9.75,"c":10,"v":21856},{"d":"2025-10-07","o":10,"h":10.25,"l":9.25,"c":9.75,"v":23108},{"d":"2025-10-08","o":9.75,"h":10,"l":9.5,"c":10,"v":17080},{"d":"2025-10-09","o":10.25,"h":10.75,"l":10,"c":10.5,"v":78136},{"d":"2025-10-10","o":10.5,"h":10.5,"l":9,"c":9.5,"v":48976},{"d":"2025-10-13","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":13564},{"d":"2025-10-14","o":9.5,"h":9.5,"l":8.5,"c":9.25,"v":39136},{"d":"2025-10-15","o":9.5,"h":10.25,"l":9.25,"c":9.75,"v":39952},{"d":"2025-10-16","o":10,"h":10,"l":9,"c":9.25,"v":19400},{"d":"2025-10-17","o":9.25,"h":9.5,"l":8.75,"c":9,"v":10712},{"d":"2025-10-20","o":9.75,"h":9.75,"l":8.75,"c":9,"v":23136},{"d":"2025-10-21","o":9.25,"h":9.25,"l":8.75,"c":9,"v":16468},{"d":"2025-10-22","o":9.75,"h":9.75,"l":8.75,"c":9,"v":25784},{"d":"2025-10-23","o":9,"h":9,"l":8.75,"c":9,"v":19580},{"d":"2025-10-24","o":9,"h":9.25,"l":8.75,"c":9,"v":20520},{"d":"2025-10-27","o":9,"h":9.5,"l":9,"c":9,"v":26592},{"d":"2025-10-28","o":8.75,"h":9.5,"l":8.75,"c":9.5,"v":29416},{"d":"2025-10-29","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":25796},{"d":"2025-10-30","o":8.75,"h":9.25,"l":8.5,"c":9,"v":30992},{"d":"2025-10-31","o":8.75,"h":9,"l":8.5,"c":8.75,"v":16184},{"d":"2025-11-03","o":8.75,"h":8.75,"l":8.25,"c":8.75,"v":15436},{"d":"2025-11-04","o":8.25,"h":8.75,"l":8.25,"c":8.25,"v":17456},{"d":"2025-11-05","o":8.5,"h":8.5,"l":8,"c":8.25,"v":13776},{"d":"2025-11-06","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":8476},{"d":"2025-11-07","o":8,"h":8.25,"l":7.75,"c":8.25,"v":9988},{"d":"2025-11-10","o":8.25,"h":8.25,"l":8,"c":8,"v":9424},{"d":"2025-11-11","o":8,"h":8.5,"l":8,"c":8.25,"v":7960},{"d":"2025-11-12","o":8.75,"h":8.75,"l":8,"c":8.25,"v":7452},{"d":"2025-11-13","o":8,"h":8.25,"l":7.75,"c":8,"v":8600},{"d":"2025-11-14","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":14340},{"d":"2025-11-17","o":8.25,"h":8.25,"l":7.75,"c":7.75,"v":7328},{"d":"2025-11-18","o":7.75,"h":8.25,"l":7.25,"c":7.75,"v":17536},{"d":"2025-11-19","o":7.75,"h":8,"l":7.5,"c":8,"v":8620},{"d":"2025-11-20","o":7.75,"h":8,"l":7.25,"c":7.5,"v":10408},{"d":"2025-11-21","o":7.25,"h":7.75,"l":7,"c":7.5,"v":63476},{"d":"2025-11-24","o":7.5,"h":8,"l":7.25,"c":8,"v":15084},{"d":"2025-11-25","o":8,"h":8,"l":7.25,"c":7.75,"v":27688},{"d":"2025-11-26","o":7.25,"h":8.25,"l":7,"c":7.75,"v":21132},{"d":"2025-11-28","o":7.75,"h":8,"l":7.75,"c":7.75,"v":11952},{"d":"2025-12-01","o":8,"h":8,"l":7.75,"c":7.75,"v":6360},{"d":"2025-12-02","o":7.75,"h":8,"l":7.75,"c":7.75,"v":3748},{"d":"2025-12-03","o":7.5,"h":8,"l":7.5,"c":8,"v":9812},{"d":"2025-12-04","o":8,"h":8.25,"l":7.5,"c":8.25,"v":14588},{"d":"2025-12-05","o":8,"h":8,"l":7.5,"c":7.75,"v":9520},{"d":"2025-12-08","o":7.75,"h":8,"l":7.5,"c":7.5,"v":6468},{"d":"2025-12-09","o":7.75,"h":7.75,"l":7.5,"c":7.75,"v":9640},{"d":"2025-12-10","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":7288},{"d":"2025-12-11","o":7.75,"h":8,"l":7.25,"c":7.5,"v":5376},{"d":"2025-12-12","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":10688},{"d":"2025-12-15","o":7.25,"h":7.5,"l":6.75,"c":6.75,"v":23564},{"d":"2025-12-16","o":6.75,"h":7,"l":6.5,"c":6.5,"v":10344},{"d":"2025-12-17","o":6.75,"h":7.25,"l":6.5,"c":6.5,"v":13432},{"d":"2025-12-18","o":6.5,"h":7,"l":6.5,"c":6.5,"v":14696},{"d":"2025-12-19","o":6.5,"h":6.75,"l":6,"c":6,"v":20788},{"d":"2025-12-22","o":6,"h":6.5,"l":6,"c":6,"v":13820},{"d":"2025-12-23","o":6,"h":6.25,"l":6,"c":6.25,"v":10400},{"d":"2025-12-24","o":6.5,"h":6.5,"l":6,"c":6,"v":22216},{"d":"2025-12-26","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":11372},{"d":"2025-12-29","o":6,"h":6.25,"l":5.75,"c":5.75,"v":22748},{"d":"2025-12-30","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":12764},{"d":"2025-12-31","o":5.75,"h":6,"l":5.5,"c":5.5,"v":13596},{"d":"2026-01-02","o":5.75,"h":6,"l":5.5,"c":6,"v":9944},{"d":"2026-01-05","o":6,"h":6.75,"l":6,"c":6.5,"v":21484},{"d":"2026-01-06","o":6.5,"h":6.5,"l":6,"c":6.25,"v":16204},{"d":"2026-01-07","o":6.25,"h":6.5,"l":6,"c":6,"v":21952},{"d":"2026-01-08","o":6,"h":6,"l":5.75,"c":5.75,"v":10988},{"d":"2026-01-09","o":6,"h":6.25,"l":5.75,"c":6,"v":10332},{"d":"2026-01-12","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":11008},{"d":"2026-01-13","o":5.75,"h":6,"l":5.5,"c":5.75,"v":9968},{"d":"2026-01-14","o":5.25,"h":5.75,"l":5.25,"c":5.5,"v":16432},{"d":"2026-01-15","o":5.5,"h":6,"l":5.5,"c":5.75,"v":11036},{"d":"2026-01-16","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":10256},{"d":"2026-01-20","o":5.5,"h":5.5,"l":5.25,"c":5.5,"v":21408},{"d":"2026-01-21","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":7956},{"d":"2026-01-22","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":8612},{"d":"2026-01-23","o":5.75,"h":6,"l":5.75,"c":5.75,"v":14804},{"d":"2026-01-26","o":6,"h":6,"l":5.75,"c":5.75,"v":13224},{"d":"2026-01-27","o":6,"h":6,"l":5.75,"c":5.75,"v":8324},{"d":"2026-01-28","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":8436},{"d":"2026-01-29","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":8340},{"d":"2026-01-30","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":10780},{"d":"2026-02-02","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":6172},{"d":"2026-02-03","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":28340},{"d":"2026-02-04","o":4.25,"h":4.25,"l":3.75,"c":4,"v":128992},{"d":"2026-02-05","o":3.75,"h":4,"l":3.25,"c":3.5,"v":51648},{"d":"2026-02-06","o":3.65,"h":3.67,"l":3,"c":3.12,"v":164800},{"d":"2026-02-09","o":3.03,"h":3.19,"l":2.9,"c":3.09,"v":102200},{"d":"2026-02-10","o":3.01,"h":3.16,"l":2.86,"c":3.03,"v":56900},{"d":"2026-02-11","o":3.05,"h":3.34,"l":2.8,"c":2.85,"v":96200},{"d":"2026-02-12","o":2.85,"h":3.01,"l":2.7,"c":2.85,"v":84100},{"d":"2026-02-13","o":2.8,"h":3.03,"l":2.72,"c":2.85,"v":72300},{"d":"2026-02-17","o":2.83,"h":3.14,"l":2.59,"c":2.7,"v":83500},{"d":"2026-02-18","o":2.71,"h":2.91,"l":2.65,"c":2.69,"v":39100},{"d":"2026-02-19","o":2.7,"h":2.76,"l":2.52,"c":2.56,"v":56700},{"d":"2026-02-20","o":2.59,"h":2.79,"l":2.44,"c":2.45,"v":40400},{"d":"2026-02-23","o":2.57,"h":2.59,"l":2.3,"c":2.33,"v":63000},{"d":"2026-02-24","o":2.36,"h":2.54,"l":2.27,"c":2.44,"v":59600},{"d":"2026-02-25","o":2.44,"h":2.63,"l":2.4,"c":2.44,"v":60300},{"d":"2026-02-26","o":2.41,"h":2.66,"l":2.35,"c":2.53,"v":62000},{"d":"2026-02-27","o":2.59,"h":2.63,"l":2.47,"c":2.53,"v":71300},{"d":"2026-03-02","o":2.48,"h":2.56,"l":2.38,"c":2.47,"v":51100},{"d":"2026-03-03","o":2.46,"h":2.5,"l":2.16,"c":2.29,"v":1677100},{"d":"2026-03-04","o":2.26,"h":2.28,"l":1.88,"c":1.99,"v":264800},{"d":"2026-03-05","o":1.98,"h":2.1,"l":1.89,"c":1.97,"v":143400},{"d":"2026-03-06","o":1.97,"h":1.97,"l":1.77,"c":1.83,"v":98900},{"d":"2026-03-09","o":1.79,"h":1.81,"l":1.54,"c":1.72,"v":124000},{"d":"2026-03-10","o":1.7,"h":1.84,"l":1.65,"c":1.83,"v":54200},{"d":"2026-03-11","o":1.9,"h":2.04,"l":1.78,"c":1.97,"v":114600},{"d":"2026-03-12","o":1.98,"h":1.98,"l":1.78,"c":1.87,"v":45000},{"d":"2026-03-13","o":1.89,"h":1.98,"l":1.87,"c":1.96,"v":31500},{"d":"2026-03-16","o":1.9,"h":1.92,"l":1.82,"c":1.85,"v":49400},{"d":"2026-03-17","o":1.95,"h":1.95,"l":1.85,"c":1.89,"v":22000},{"d":"2026-03-18","o":1.9,"h":1.9,"l":1.67,"c":1.7,"v":60100},{"d":"2026-03-19","o":1.74,"h":1.87,"l":1.69,"c":1.87,"v":36400},{"d":"2026-03-20","o":1.91,"h":2.08,"l":1.9,"c":2,"v":177900},{"d":"2026-03-23","o":1.91,"h":1.95,"l":1.81,"c":1.84,"v":47900},{"d":"2026-03-24","o":1.81,"h":1.84,"l":1.69,"c":1.69,"v":67100},{"d":"2026-03-25","o":1.72,"h":1.83,"l":1.7,"c":1.73,"v":80100},{"d":"2026-03-26","o":1.75,"h":1.78,"l":1.72,"c":1.72,"v":69300},{"d":"2026-03-27","o":1.72,"h":1.72,"l":1.61,"c":1.64,"v":55100},{"d":"2026-03-30","o":1.66,"h":1.8,"l":1.6,"c":1.71,"v":130800},{"d":"2026-03-31","o":1.7,"h":1.85,"l":1.7,"c":1.79,"v":97934},{"d":"2026-04-01","o":1.79,"h":1.8,"l":1.71,"c":1.73,"v":43128},{"d":"2026-04-02","o":1.69,"h":1.75,"l":1.67,"c":1.69,"v":43149},{"d":"2026-04-06","o":1.73,"h":1.89,"l":1.73,"c":1.75,"v":165295},{"d":"2026-04-07","o":1.77,"h":1.77,"l":1.63,"c":1.64,"v":136061},{"d":"2026-04-08","o":1.7,"h":1.79,"l":1.61,"c":1.65,"v":117019},{"d":"2026-04-09","o":1.62,"h":1.65,"l":1.56,"c":1.56,"v":118401},{"d":"2026-04-10","o":1.59,"h":1.59,"l":1.54,"c":1.57,"v":47762},{"d":"2026-04-13","o":1.58,"h":1.63,"l":1.56,"c":1.57,"v":43749},{"d":"2026-04-14","o":1.59,"h":1.64,"l":1.57,"c":1.58,"v":57781},{"d":"2026-04-15","o":1.61,"h":1.7,"l":1.59,"c":1.62,"v":106733},{"d":"2026-04-16","o":1.62,"h":1.65,"l":1.59,"c":1.62,"v":75667},{"d":"2026-04-17","o":1.63,"h":1.65,"l":1.6,"c":1.63,"v":75851},{"d":"2026-04-20","o":1.63,"h":1.66,"l":1.58,"c":1.63,"v":63696},{"d":"2026-04-21","o":1.65,"h":1.67,"l":1.57,"c":1.59,"v":177444},{"d":"2026-04-22","o":1.66,"h":1.66,"l":1.53,"c":1.57,"v":289256},{"d":"2026-04-23","o":1.62,"h":1.62,"l":1.51,"c":1.56,"v":77556},{"d":"2026-04-24","o":1.57,"h":1.59,"l":1.55,"c":1.58,"v":59118},{"d":"2026-04-27","o":1.61,"h":1.61,"l":1.55,"c":1.56,"v":66590},{"d":"2026-04-28","o":1.57,"h":1.58,"l":1.53,"c":1.56,"v":60753},{"d":"2026-04-29","o":1.59,"h":1.59,"l":1.54,"c":1.55,"v":68647},{"d":"2026-04-30","o":1.55,"h":1.58,"l":1.51,"c":1.54,"v":86423},{"d":"2026-05-01","o":1.55,"h":1.6,"l":1.52,"c":1.55,"v":61730},{"d":"2026-05-04","o":1.58,"h":1.64,"l":1.55,"c":1.6,"v":154853},{"d":"2026-05-05","o":1.6,"h":1.64,"l":1.58,"c":1.6,"v":58727},{"d":"2026-05-06","o":1.61,"h":1.65,"l":1.56,"c":1.58,"v":139777},{"d":"2026-05-07","o":1.61,"h":1.62,"l":1.38,"c":1.42,"v":200725},{"d":"2026-05-08","o":1.45,"h":1.49,"l":1.4,"c":1.43,"v":85497},{"d":"2026-05-11","o":1.47,"h":1.49,"l":1.42,"c":1.44,"v":82024},{"d":"2026-05-12","o":1.41,"h":1.44,"l":1.35,"c":1.38,"v":43322},{"d":"2026-05-13","o":1.37,"h":1.44,"l":1.36,"c":1.38,"v":54578},{"d":"2026-05-14","o":1.37,"h":1.38,"l":1.32,"c":1.36,"v":67647},{"d":"2026-05-15","o":1.36,"h":1.39,"l":1.31,"c":1.38,"v":70366},{"d":"2026-05-18","o":1.42,"h":1.64,"l":1.42,"c":1.61,"v":353339},{"d":"2026-05-19","o":1.64,"h":2.24,"l":1.64,"c":2.06,"v":1770322}]