[{"d":"2020-06-30","o":99440001024,"h":128006397952,"l":90399997952,"c":91484798976,"v":0},{"d":"2020-07-01","o":95462400000,"h":98355200000,"l":81721597952,"c":82263998464,"v":0},{"d":"2020-07-02","o":83168002048,"h":85156798464,"l":72320000000,"c":72681603072,"v":0},{"d":"2020-07-06","o":77563199488,"h":77563199488,"l":63280001024,"c":66895998976,"v":0},{"d":"2020-07-07","o":67076800512,"h":73224003584,"l":65268801536,"c":69607997440,"v":0},{"d":"2020-07-08","o":69969600512,"h":80636796928,"l":67619201024,"c":68161601536,"v":0},{"d":"2020-07-09","o":67438399488,"h":71777599488,"l":64726401024,"c":65449598976,"v":0},{"d":"2020-07-10","o":65449598976,"h":66895998976,"l":57856000000,"c":57856000000,"v":0},{"d":"2020-07-13","o":59302400000,"h":68704002048,"l":51166400512,"c":61471997952,"v":0},{"d":"2020-07-14","o":62918402048,"h":64690241536,"l":54601601024,"c":56048001024,"v":0},{"d":"2020-07-15","o":61110398976,"h":61110398976,"l":54240002048,"c":55505600512,"v":0},{"d":"2020-07-16","o":56771198976,"h":63641600000,"l":56409600000,"c":62918402048,"v":0},{"d":"2020-07-17","o":64545599488,"h":69969600512,"l":61652799488,"c":64003198976,"v":0},{"d":"2020-07-20","o":64364797952,"h":75935997952,"l":62556798976,"c":71777599488,"v":0},{"d":"2020-07-21","o":74127998976,"h":78648000512,"l":69336801280,"c":78105600000,"v":0},{"d":"2020-07-22","o":79009603584,"h":80455999488,"l":74851196928,"c":76840001536,"v":0},{"d":"2020-07-23","o":75212800000,"h":77020798976,"l":68704002048,"c":68704002048,"v":0},{"d":"2020-07-24","o":72139202560,"h":77924802560,"l":69607997440,"c":72500797440,"v":0},{"d":"2020-07-27","o":77563199488,"h":85699198976,"l":73043197952,"c":83168002048,"v":0},{"d":"2020-07-28","o":82987196416,"h":82987196416,"l":69969600512,"c":72139202560,"v":0},{"d":"2020-07-29","o":74489602048,"h":74489602048,"l":65088000000,"c":69246402560,"v":0},{"d":"2020-07-30","o":66353598464,"h":69065596928,"l":61670879232,"c":68704002048,"v":0},{"d":"2020-07-31","o":71235198976,"h":71958396928,"l":65449598976,"c":67980800000,"v":0},{"d":"2020-08-03","o":71235198976,"h":74218397696,"l":67257597952,"c":73947201536,"v":0},{"d":"2020-08-04","o":75574403072,"h":75574403072,"l":70512001024,"c":73766404096,"v":0},{"d":"2020-08-05","o":71958396928,"h":73404801024,"l":69137924096,"c":71054401536,"v":0},{"d":"2020-08-06","o":116272480256,"h":173206405120,"l":103236796416,"c":137408004096,"v":0},{"d":"2020-08-07","o":120774402048,"h":121316802560,"l":99801595904,"c":105768001536,"v":0},{"d":"2020-08-10","o":105768001536,"h":113723203584,"l":103960002560,"c":107395203072,"v":0},{"d":"2020-08-11","o":108480004096,"h":108480004096,"l":86784000000,"c":90942398464,"v":0},{"d":"2020-08-12","o":85879996416,"h":87868801024,"l":80094396416,"c":84795203584,"v":0},{"d":"2020-08-13","o":79190401024,"h":84976001024,"l":79190401024,"c":82083201024,"v":0},{"d":"2020-08-14","o":82444795904,"h":87145603072,"l":80003997696,"c":82444795904,"v":0},{"d":"2020-08-17","o":79732801536,"h":84668637184,"l":78648000512,"c":82987196416,"v":0},{"d":"2020-08-18","o":80636796928,"h":83168002048,"l":78648000512,"c":80998400000,"v":0},{"d":"2020-08-19","o":79732801536,"h":80455999488,"l":75212800000,"c":80455999488,"v":0},{"d":"2020-08-20","o":79190401024,"h":80275202048,"l":73404801024,"c":74851196928,"v":0},{"d":"2020-08-21","o":76840001536,"h":77382402048,"l":71777599488,"c":73585598464,"v":0},{"d":"2020-08-24","o":73043197952,"h":74580000768,"l":64907198464,"c":66715201536,"v":0},{"d":"2020-08-25","o":64545599488,"h":68523200512,"l":63280001024,"c":67619201024,"v":0},{"d":"2020-08-26","o":67799998464,"h":73224003584,"l":65991999488,"c":68342398976,"v":0},{"d":"2020-08-27","o":69607997440,"h":70512001024,"l":65088000000,"c":69427200000,"v":0},{"d":"2020-08-28","o":70150397952,"h":70512001024,"l":66895998976,"c":70150397952,"v":0},{"d":"2020-08-31","o":65630400512,"h":67890401280,"l":57856000000,"c":58036801536,"v":0},{"d":"2020-09-01","o":56590401536,"h":59121598464,"l":48454402048,"c":57675198464,"v":0},{"d":"2020-09-02","o":46013599744,"h":49720000512,"l":42488000512,"c":48273600512,"v":0},{"d":"2020-09-03","o":43753598976,"h":46646398976,"l":43753598976,"c":45199998976,"v":0},{"d":"2020-09-04","o":43392000000,"h":44476801024,"l":40860798976,"c":42668802048,"v":0},{"d":"2020-09-08","o":40499200000,"h":42216800256,"l":38148800512,"c":39052800000,"v":0},{"d":"2020-09-09","o":38329597952,"h":44115197952,"l":38329597952,"c":38691201024,"v":0},{"d":"2020-09-10","o":39414398976,"h":39414398976,"l":34713600000,"c":36160000000,"v":0},{"d":"2020-09-11","o":34894401536,"h":35798401024,"l":32724799488,"c":33809600512,"v":0},{"d":"2020-09-14","o":33990400000,"h":38691201024,"l":33990400000,"c":37967998976,"v":0},{"d":"2020-09-15","o":38510399488,"h":38871998464,"l":35436797952,"c":36340801536,"v":0},{"d":"2020-09-16","o":36883202048,"h":37063999488,"l":35436797952,"c":35436797952,"v":0},{"d":"2020-09-17","o":35617599488,"h":36340801536,"l":35075198976,"c":35798401024,"v":0},{"d":"2020-09-18","o":35798401024,"h":36702400512,"l":34532798464,"c":35075198976,"v":0},{"d":"2020-09-21","o":36340801536,"h":37063999488,"l":35165601792,"c":35979198464,"v":0},{"d":"2020-09-22","o":37063999488,"h":39052800000,"l":36883202048,"c":38148800512,"v":0},{"d":"2020-09-23","o":37967998976,"h":38148800512,"l":33447999488,"c":34713600000,"v":0},{"d":"2020-09-24","o":33447999488,"h":33447999488,"l":29289598976,"c":30826399744,"v":0},{"d":"2020-09-25","o":30012801024,"h":33447999488,"l":29922400256,"c":33086400512,"v":0},{"d":"2020-09-28","o":32363200512,"h":32815200256,"l":31820800000,"c":32363200512,"v":0},{"d":"2020-09-29","o":33990400000,"h":34713600000,"l":33086400512,"c":33628798976,"v":0},{"d":"2020-09-30","o":33809600512,"h":37606400000,"l":33520320512,"c":35256000512,"v":0},{"d":"2020-10-01","o":35979198464,"h":36340801536,"l":34894401536,"c":35617599488,"v":0},{"d":"2020-10-02","o":34713600000,"h":36340801536,"l":30916800512,"c":35798401024,"v":0},{"d":"2020-10-05","o":36883202048,"h":37063999488,"l":36160000000,"c":36521598976,"v":0},{"d":"2020-10-06","o":37244801024,"h":37606400000,"l":34713600000,"c":35979198464,"v":0},{"d":"2020-10-07","o":35256000512,"h":36160000000,"l":32001599488,"c":35527200768,"v":0},{"d":"2020-10-08","o":35617599488,"h":35617599488,"l":34352001024,"c":34894401536,"v":0},{"d":"2020-10-09","o":34894401536,"h":35256000512,"l":34171199488,"c":34352001024,"v":0},{"d":"2020-10-12","o":35436797952,"h":35436797952,"l":34171199488,"c":34713600000,"v":0},{"d":"2020-10-13","o":34532798464,"h":35256000512,"l":33267200000,"c":35075198976,"v":0},{"d":"2020-10-14","o":35256000512,"h":35798401024,"l":34352001024,"c":35256000512,"v":0},{"d":"2020-10-15","o":34894401536,"h":35256000512,"l":34352001024,"c":35256000512,"v":0},{"d":"2020-10-16","o":35256000512,"h":40680001536,"l":34532798464,"c":39776002048,"v":0},{"d":"2020-10-19","o":41222397952,"h":42488000512,"l":37425598464,"c":39414398976,"v":0},{"d":"2020-10-20","o":39414398976,"h":39414398976,"l":35979198464,"c":36340801536,"v":0},{"d":"2020-10-21","o":37967998976,"h":39233601536,"l":37425598464,"c":38871998464,"v":0},{"d":"2020-10-22","o":38329597952,"h":41584001024,"l":37588320256,"c":41222397952,"v":0},{"d":"2020-10-23","o":40680001536,"h":41041600512,"l":38510399488,"c":39956799488,"v":0},{"d":"2020-10-26","o":40137601024,"h":40318398464,"l":36883202048,"c":38871998464,"v":0},{"d":"2020-10-27","o":38510399488,"h":39233601536,"l":37063999488,"c":38148800512,"v":0},{"d":"2020-10-28","o":37063999488,"h":37226721280,"l":33628798976,"c":35545280512,"v":0},{"d":"2020-10-29","o":35256000512,"h":36521598976,"l":34731679744,"c":36160000000,"v":0},{"d":"2020-10-30","o":35979198464,"h":35979198464,"l":33990400000,"c":34713600000,"v":0},{"d":"2020-11-02","o":34894401536,"h":35979198464,"l":34532798464,"c":34713600000,"v":0},{"d":"2020-11-03","o":35256000512,"h":36340801536,"l":34966720512,"c":35256000512,"v":0},{"d":"2020-11-04","o":35617599488,"h":35979198464,"l":34171199488,"c":35075198976,"v":0},{"d":"2020-11-05","o":35617599488,"h":37967998976,"l":35581440000,"c":37606400000,"v":0},{"d":"2020-11-06","o":37244801024,"h":37244801024,"l":35075198976,"c":36160000000,"v":0},{"d":"2020-11-09","o":36521598976,"h":37063999488,"l":34171199488,"c":34171199488,"v":0},{"d":"2020-11-10","o":34894401536,"h":35075198976,"l":33646880768,"c":34532798464,"v":0},{"d":"2020-11-11","o":34532798464,"h":35436797952,"l":34171199488,"c":34532798464,"v":0},{"d":"2020-11-12","o":34713600000,"h":35436797952,"l":34171199488,"c":34713600000,"v":0},{"d":"2020-11-13","o":35075198976,"h":36160000000,"l":34171199488,"c":35617599488,"v":0},{"d":"2020-11-16","o":35436797952,"h":35798401024,"l":34532798464,"c":35256000512,"v":0},{"d":"2020-11-17","o":34532798464,"h":34894401536,"l":34080800768,"c":34171199488,"v":0},{"d":"2020-11-18","o":34532798464,"h":35798401024,"l":34352001024,"c":34894401536,"v":0},{"d":"2020-11-19","o":39233601536,"h":43392000000,"l":35436797952,"c":36883202048,"v":0},{"d":"2020-11-20","o":36160000000,"h":36160000000,"l":34352001024,"c":35256000512,"v":0},{"d":"2020-11-23","o":35256000512,"h":35256000512,"l":33628798976,"c":34532798464,"v":0},{"d":"2020-11-24","o":34352001024,"h":34894401536,"l":33628798976,"c":34532798464,"v":0},{"d":"2020-11-25","o":34532798464,"h":35256000512,"l":33990400000,"c":35256000512,"v":0},{"d":"2020-11-27","o":35436797952,"h":35617599488,"l":34532798464,"c":35617599488,"v":0},{"d":"2020-11-30","o":35617599488,"h":37606400000,"l":34352001024,"c":36883202048,"v":0},{"d":"2020-12-01","o":37787201536,"h":37805281280,"l":34713600000,"c":35256000512,"v":0},{"d":"2020-12-02","o":35436797952,"h":35563360256,"l":34713600000,"c":35436797952,"v":0},{"d":"2020-12-03","o":35256000512,"h":36340801536,"l":35075198976,"c":35436797952,"v":0},{"d":"2020-12-04","o":35798401024,"h":35798401024,"l":35075198976,"c":35256000512,"v":0},{"d":"2020-12-07","o":36160000000,"h":36160000000,"l":34532798464,"c":35436797952,"v":0},{"d":"2020-12-08","o":35617599488,"h":36702400512,"l":34532798464,"c":35617599488,"v":0},{"d":"2020-12-09","o":35617599488,"h":37787201536,"l":35075198976,"c":36883202048,"v":0},{"d":"2020-12-10","o":36883202048,"h":43211198464,"l":36160000000,"c":43211198464,"v":0},{"d":"2020-12-11","o":43392000000,"h":60025602048,"l":41764798464,"c":44838400000,"v":0},{"d":"2020-12-14","o":45742399488,"h":46827200512,"l":37606400000,"c":40137601024,"v":0},{"d":"2020-12-15","o":39776002048,"h":40318398464,"l":35979198464,"c":36702400512,"v":0},{"d":"2020-12-16","o":36702400512,"h":37552160768,"l":35436797952,"c":35979198464,"v":0},{"d":"2020-12-17","o":35617599488,"h":37244801024,"l":35617599488,"c":36521598976,"v":0},{"d":"2020-12-18","o":36340801536,"h":37063999488,"l":35798401024,"c":35798401024,"v":0},{"d":"2020-12-21","o":36340801536,"h":39052800000,"l":36160000000,"c":37967998976,"v":0},{"d":"2020-12-22","o":38329597952,"h":41041600512,"l":36702400512,"c":39414398976,"v":0},{"d":"2020-12-23","o":40137601024,"h":40318398464,"l":38510399488,"c":40137601024,"v":0},{"d":"2020-12-24","o":39956799488,"h":41222397952,"l":39685599232,"c":40680001536,"v":0},{"d":"2020-12-28","o":40318398464,"h":40499200000,"l":38962401280,"c":40137601024,"v":0},{"d":"2020-12-29","o":39776002048,"h":39776002048,"l":37516001280,"c":38691201024,"v":0},{"d":"2020-12-30","o":38691201024,"h":40680001536,"l":37497921536,"c":38691201024,"v":0},{"d":"2020-12-31","o":38329597952,"h":38871998464,"l":37516001280,"c":37606400000,"v":0},{"d":"2021-01-04","o":37606400000,"h":38510399488,"l":37063999488,"c":37967998976,"v":0},{"d":"2021-01-05","o":37606400000,"h":38510399488,"l":37335199744,"c":37606400000,"v":0},{"d":"2021-01-06","o":37787201536,"h":40680001536,"l":37606400000,"c":38871998464,"v":0},{"d":"2021-01-07","o":39233601536,"h":43572801536,"l":38998560768,"c":42488000512,"v":0},{"d":"2021-01-08","o":42668802048,"h":43030401024,"l":40499200000,"c":42307198976,"v":0},{"d":"2021-01-11","o":41584001024,"h":42307198976,"l":39233601536,"c":40860798976,"v":0},{"d":"2021-01-12","o":40860798976,"h":43030401024,"l":40770400256,"c":42307198976,"v":0},{"d":"2021-01-13","o":42126401536,"h":44205600768,"l":41222397952,"c":43482398720,"v":0},{"d":"2021-01-14","o":43392000000,"h":46646398976,"l":41764798464,"c":44657598464,"v":0},{"d":"2021-01-15","o":44476801024,"h":44693757952,"l":41674399744,"c":42849599488,"v":0},{"d":"2021-01-19","o":42488000512,"h":45561602048,"l":42126401536,"c":43211198464,"v":0},{"d":"2021-01-20","o":43934400512,"h":48816001024,"l":43392000000,"c":47188799488,"v":0},{"d":"2021-01-21","o":56011841536,"h":121678397440,"l":55686397952,"c":68704002048,"v":0},{"d":"2021-01-22","o":63280001024,"h":65268801536,"l":57675198464,"c":65088000000,"v":0},{"d":"2021-01-25","o":67076800512,"h":67257597952,"l":59663998976,"c":60748800000,"v":0},{"d":"2021-01-26","o":70692798464,"h":71054401536,"l":61562400768,"c":63099199488,"v":0},{"d":"2021-01-27","o":61110398976,"h":65051840512,"l":56409600000,"c":60748800000,"v":0},{"d":"2021-01-28","o":59483201536,"h":60025602048,"l":52431998976,"c":56952000512,"v":0},{"d":"2021-01-29","o":57494401024,"h":68704002048,"l":57440161792,"c":67438399488,"v":0},{"d":"2021-02-01","o":65521917952,"h":67257597952,"l":57856000000,"c":58940801024,"v":0},{"d":"2021-02-02","o":58940801024,"h":61471997952,"l":54963200000,"c":58036801536,"v":0},{"d":"2021-02-03","o":58217598976,"h":63641600000,"l":57494401024,"c":60387201024,"v":0},{"d":"2021-02-04","o":68306239488,"h":68704002048,"l":63641600000,"c":65991999488,"v":0},{"d":"2021-02-05","o":67257597952,"h":67799998464,"l":61471997952,"c":62195200000,"v":0},{"d":"2021-02-08","o":62376001536,"h":64907198464,"l":60387201024,"c":63460798464,"v":0},{"d":"2021-02-09","o":63641600000,"h":69969600512,"l":61833601024,"c":68161601536,"v":0},{"d":"2021-02-10","o":69427200000,"h":75032002560,"l":65991999488,"c":74127998976,"v":0},{"d":"2021-02-11","o":75393597440,"h":101067202560,"l":75393597440,"c":95100796928,"v":0},{"d":"2021-02-12","o":81360003072,"h":86060802048,"l":76840001536,"c":82263998464,"v":0},{"d":"2021-02-16","o":95227363328,"h":97632002048,"l":79732801536,"c":81540800512,"v":0},{"d":"2021-02-17","o":78648000512,"h":81360003072,"l":72320000000,"c":73585598464,"v":0},{"d":"2021-02-18","o":72320000000,"h":76840001536,"l":68884799488,"c":75755200512,"v":0},{"d":"2021-02-19","o":75755200512,"h":76207202304,"l":70150397952,"c":70512001024,"v":0},{"d":"2021-02-22","o":69246402560,"h":69969600512,"l":62556798976,"c":63370399744,"v":0},{"d":"2021-02-23","o":60387201024,"h":60929601536,"l":52793597952,"c":57675198464,"v":0},{"d":"2021-02-24","o":61291200512,"h":63460798464,"l":59663998976,"c":60025602048,"v":0},{"d":"2021-02-25","o":58759999488,"h":60387201024,"l":54420799488,"c":56771198976,"v":0},{"d":"2021-02-26","o":55505600512,"h":57494401024,"l":53335998464,"c":54782398464,"v":0},{"d":"2021-03-01","o":56952000512,"h":58759999488,"l":55867199488,"c":58217598976,"v":0},{"d":"2021-03-02","o":58759999488,"h":59121598464,"l":56409600000,"c":58217598976,"v":0},{"d":"2021-03-03","o":56409600000,"h":58036801536,"l":54601601024,"c":56048001024,"v":0},{"d":"2021-03-04","o":56337281024,"h":56952000512,"l":49358401536,"c":50804801536,"v":0},{"d":"2021-03-05","o":54240002048,"h":54240002048,"l":40860798976,"c":45923201024,"v":0},{"d":"2021-03-08","o":45380800512,"h":51527999488,"l":43211198464,"c":51347202048,"v":0},{"d":"2021-03-09","o":50804801536,"h":53335998464,"l":50081599488,"c":52612800512,"v":0},{"d":"2021-03-10","o":53878398976,"h":54420799488,"l":51708801024,"c":52974399488,"v":0},{"d":"2021-03-11","o":55144001536,"h":55144001536,"l":53155201024,"c":54059200512,"v":0},{"d":"2021-03-12","o":54240002048,"h":60748800000,"l":52070400000,"c":59844800512,"v":0},{"d":"2021-03-15","o":65088000000,"h":68342398976,"l":63641600000,"c":67619201024,"v":0},{"d":"2021-03-16","o":64545599488,"h":65991999488,"l":59302400000,"c":61291200512,"v":0},{"d":"2021-03-17","o":59121598464,"h":64907198464,"l":56952000512,"c":62556798976,"v":0},{"d":"2021-03-18","o":60748800000,"h":63460798464,"l":59663998976,"c":59663998976,"v":0},{"d":"2021-03-19","o":60387201024,"h":61652799488,"l":58759999488,"c":60025602048,"v":0},{"d":"2021-03-22","o":59483201536,"h":60025602048,"l":58036801536,"c":58036801536,"v":0},{"d":"2021-03-23","o":59663998976,"h":60567998464,"l":56590401536,"c":56952000512,"v":0},{"d":"2021-03-24","o":57675198464,"h":59302400000,"l":49900797952,"c":50262401024,"v":0},{"d":"2021-03-25","o":49900797952,"h":56952000512,"l":47369601024,"c":56590401536,"v":0},{"d":"2021-03-26","o":55686397952,"h":56011841536,"l":50443198464,"c":52431998976,"v":0},{"d":"2021-03-29","o":51166400512,"h":51889598464,"l":47731200000,"c":48635199488,"v":0},{"d":"2021-03-30","o":47912001536,"h":48635199488,"l":45199998976,"c":46646398976,"v":0},{"d":"2021-03-31","o":47550398464,"h":48635199488,"l":45742399488,"c":46103998464,"v":0},{"d":"2021-04-01","o":48816001024,"h":50081599488,"l":46284800000,"c":47188799488,"v":0},{"d":"2021-04-05","o":47007997952,"h":48635199488,"l":45380800512,"c":45923201024,"v":0},{"d":"2021-04-06","o":48273600512,"h":52793597952,"l":47912001536,"c":52793597952,"v":0},{"d":"2021-04-07","o":50443198464,"h":51347202048,"l":48092798976,"c":48816001024,"v":0},{"d":"2021-04-08","o":49358401536,"h":54601601024,"l":48092798976,"c":53516800000,"v":0},{"d":"2021-04-09","o":54059200512,"h":54059200512,"l":50985598976,"c":53155201024,"v":0},{"d":"2021-04-12","o":51527999488,"h":52974399488,"l":47550398464,"c":49177600000,"v":0},{"d":"2021-04-13","o":48092798976,"h":50624000000,"l":47550398464,"c":49358401536,"v":0},{"d":"2021-04-14","o":50262401024,"h":51347202048,"l":47912001536,"c":50804801536,"v":0},{"d":"2021-04-15","o":51708801024,"h":51708801024,"l":47912001536,"c":48635199488,"v":0},{"d":"2021-04-16","o":47550398464,"h":48816001024,"l":46103998464,"c":47007997952,"v":0},{"d":"2021-04-19","o":47731200000,"h":48273600512,"l":45019201536,"c":46284800000,"v":0},{"d":"2021-04-20","o":45742399488,"h":47550398464,"l":45199998976,"c":45561602048,"v":0},{"d":"2021-04-21","o":45199998976,"h":49177600000,"l":44476801024,"c":47731200000,"v":0},{"d":"2021-04-22","o":47912001536,"h":48454402048,"l":45923201024,"c":46284800000,"v":0},{"d":"2021-04-23","o":47007997952,"h":48309760000,"l":45923201024,"c":47369601024,"v":0},{"d":"2021-04-26","o":47731200000,"h":51347202048,"l":47369601024,"c":50985598976,"v":0},{"d":"2021-04-27","o":50985598976,"h":51347202048,"l":48273600512,"c":49539198976,"v":0},{"d":"2021-04-28","o":50081599488,"h":50262401024,"l":48038559744,"c":49900797952,"v":0},{"d":"2021-04-29","o":49900797952,"h":50624000000,"l":48454402048,"c":48996798464,"v":0},{"d":"2021-04-30","o":48816001024,"h":52612800512,"l":47387680768,"c":51708801024,"v":0},{"d":"2021-05-03","o":52612800512,"h":57856000000,"l":47369601024,"c":57856000000,"v":0},{"d":"2021-05-04","o":53335998464,"h":54782398464,"l":48273600512,"c":50081599488,"v":0},{"d":"2021-05-05","o":49358401536,"h":52070400000,"l":47912001536,"c":50443198464,"v":0},{"d":"2021-05-06","o":50081599488,"h":50443198464,"l":47062241280,"c":49358401536,"v":0},{"d":"2021-05-07","o":49358401536,"h":52251201536,"l":48816001024,"c":51347202048,"v":0},{"d":"2021-05-10","o":51347202048,"h":51347202048,"l":47369601024,"c":47731200000,"v":0},{"d":"2021-05-11","o":45742399488,"h":48454402048,"l":45199998976,"c":47912001536,"v":0},{"d":"2021-05-12","o":46646398976,"h":47731200000,"l":44295999488,"c":45199998976,"v":0},{"d":"2021-05-13","o":45923201024,"h":46827200512,"l":41764798464,"c":42126401536,"v":0},{"d":"2021-05-14","o":42488000512,"h":43030401024,"l":40680001536,"c":41584001024,"v":0},{"d":"2021-05-17","o":40680001536,"h":41095839744,"l":39233601536,"c":39776002048,"v":0},{"d":"2021-05-18","o":43030401024,"h":43030401024,"l":40137601024,"c":40860798976,"v":0},{"d":"2021-05-19","o":39233601536,"h":42126401536,"l":39233601536,"c":41945600000,"v":0},{"d":"2021-05-20","o":42307198976,"h":43030401024,"l":41584001024,"c":42307198976,"v":0},{"d":"2021-05-21","o":43030401024,"h":44115197952,"l":42524160000,"c":43392000000,"v":0},{"d":"2021-05-24","o":43392000000,"h":43572801536,"l":41945600000,"c":42849599488,"v":0},{"d":"2021-05-25","o":42849599488,"h":52413919232,"l":42126401536,"c":48092798976,"v":0},{"d":"2021-05-26","o":47731200000,"h":51527999488,"l":46284800000,"c":48454402048,"v":0},{"d":"2021-05-27","o":48816001024,"h":50443198464,"l":46339039232,"c":47912001536,"v":0},{"d":"2021-05-28","o":47731200000,"h":51527999488,"l":47315361792,"c":50804801536,"v":0},{"d":"2021-06-01","o":51527999488,"h":54601601024,"l":50985598976,"c":52070400000,"v":0},{"d":"2021-06-02","o":52070400000,"h":54963200000,"l":51889598464,"c":53697601536,"v":0},{"d":"2021-06-03","o":54240002048,"h":54240002048,"l":51527999488,"c":52431998976,"v":0},{"d":"2021-06-04","o":53697601536,"h":53697601536,"l":50262401024,"c":50624000000,"v":0},{"d":"2021-06-07","o":52251201536,"h":52251201536,"l":49720000512,"c":51166400512,"v":0},{"d":"2021-06-08","o":51166400512,"h":52070400000,"l":49900797952,"c":51527999488,"v":0},{"d":"2021-06-09","o":51527999488,"h":53878398976,"l":51527999488,"c":52251201536,"v":0},{"d":"2021-06-10","o":52974399488,"h":52974399488,"l":50768642048,"c":52070400000,"v":0},{"d":"2021-06-11","o":53155201024,"h":53155201024,"l":51347202048,"c":52431998976,"v":0},{"d":"2021-06-14","o":53155201024,"h":55867199488,"l":52775518208,"c":53155201024,"v":0},{"d":"2021-06-15","o":53516800000,"h":54059200512,"l":50081599488,"c":50443198464,"v":0},{"d":"2021-06-16","o":49720000512,"h":51527999488,"l":48635199488,"c":50804801536,"v":0},{"d":"2021-06-17","o":52251201536,"h":53335998464,"l":49720000512,"c":50985598976,"v":0},{"d":"2021-06-18","o":50624000000,"h":51347202048,"l":48816001024,"c":49358401536,"v":0},{"d":"2021-06-21","o":49720000512,"h":50262401024,"l":48816001024,"c":49720000512,"v":0},{"d":"2021-06-22","o":49177600000,"h":49720000512,"l":48074719232,"c":48454402048,"v":0},{"d":"2021-06-23","o":47912001536,"h":48454402048,"l":44838400000,"c":45923201024,"v":0},{"d":"2021-06-24","o":46067838976,"h":48454402048,"l":45561602048,"c":47369601024,"v":0},{"d":"2021-06-25","o":48996798464,"h":49900797952,"l":47550398464,"c":49900797952,"v":0},{"d":"2021-06-28","o":50624000000,"h":52251201536,"l":49358401536,"c":50081599488,"v":0},{"d":"2021-06-29","o":48996798464,"h":50624000000,"l":47550398464,"c":47912001536,"v":0},{"d":"2021-06-30","o":47550398464,"h":49900797952,"l":46284800000,"c":46827200512,"v":0},{"d":"2021-07-01","o":47007997952,"h":48996798464,"l":46646398976,"c":47912001536,"v":0},{"d":"2021-07-02","o":47550398464,"h":48454402048,"l":46827200512,"c":47188799488,"v":0},{"d":"2021-07-06","o":46646398976,"h":47188799488,"l":45380800512,"c":46284800000,"v":0},{"d":"2021-07-07","o":46284800000,"h":46827200512,"l":45380800512,"c":46646398976,"v":0},{"d":"2021-07-08","o":45742399488,"h":47188799488,"l":45019201536,"c":45199998976,"v":0},{"d":"2021-07-09","o":44476801024,"h":47369601024,"l":42686881792,"c":45199998976,"v":0},{"d":"2021-07-12","o":45561602048,"h":47912001536,"l":45507358720,"c":47369601024,"v":0},{"d":"2021-07-13","o":46465601536,"h":46827200512,"l":44657598464,"c":44657598464,"v":0},{"d":"2021-07-14","o":45561602048,"h":45561602048,"l":43753598976,"c":44476801024,"v":0},{"d":"2021-07-15","o":44657598464,"h":45923201024,"l":43030401024,"c":43572801536,"v":0},{"d":"2021-07-16","o":44476801024,"h":45742399488,"l":41764798464,"c":43392000000,"v":0},{"d":"2021-07-19","o":42307198976,"h":45561602048,"l":41222397952,"c":41584001024,"v":0},{"d":"2021-07-20","o":41222397952,"h":44295999488,"l":41222397952,"c":43211198464,"v":0},{"d":"2021-07-21","o":43211198464,"h":45923201024,"l":43211198464,"c":44295999488,"v":0},{"d":"2021-07-22","o":43572801536,"h":45923201024,"l":42668802048,"c":44115197952,"v":0},{"d":"2021-07-23","o":43934400512,"h":53516800000,"l":40680001536,"c":42488000512,"v":0},{"d":"2021-07-26","o":43030401024,"h":46103998464,"l":40933122048,"c":42488000512,"v":0},{"d":"2021-07-27","o":45380800512,"h":46176321536,"l":37967998976,"c":39052800000,"v":0},{"d":"2021-07-28","o":40499200000,"h":40499200000,"l":38329597952,"c":39233601536,"v":0},{"d":"2021-07-29","o":39956799488,"h":41584001024,"l":38691201024,"c":40318398464,"v":0},{"d":"2021-07-30","o":40318398464,"h":41764798464,"l":37967998976,"c":38691201024,"v":0},{"d":"2021-08-02","o":38329597952,"h":39414398976,"l":38329597952,"c":39414398976,"v":0},{"d":"2021-08-03","o":38871998464,"h":40499200000,"l":37967998976,"c":38148800512,"v":0},{"d":"2021-08-04","o":38510399488,"h":39776002048,"l":37967998976,"c":38510399488,"v":0},{"d":"2021-08-05","o":37967998976,"h":40137601024,"l":37967998976,"c":38329597952,"v":0},{"d":"2021-08-06","o":38148800512,"h":40318398464,"l":38058401792,"c":39233601536,"v":0},{"d":"2021-08-09","o":39233601536,"h":39504801792,"l":38329597952,"c":39233601536,"v":0},{"d":"2021-08-10","o":39233601536,"h":40318398464,"l":38871998464,"c":40318398464,"v":0},{"d":"2021-08-11","o":39776002048,"h":39776002048,"l":38148800512,"c":38691201024,"v":0},{"d":"2021-08-12","o":38691201024,"h":39956799488,"l":38510399488,"c":39233601536,"v":0},{"d":"2021-08-13","o":38510399488,"h":39378239488,"l":36883202048,"c":36883202048,"v":0},{"d":"2021-08-16","o":37063999488,"h":37606400000,"l":32724799488,"c":33086400512,"v":0},{"d":"2021-08-17","o":33447999488,"h":33447999488,"l":31820800000,"c":32544000000,"v":0},{"d":"2021-08-18","o":32905601024,"h":37244801024,"l":32327041024,"c":35436797952,"v":0},{"d":"2021-08-19","o":35617599488,"h":35798401024,"l":32724799488,"c":33990400000,"v":0},{"d":"2021-08-20","o":34532798464,"h":35617599488,"l":33267200000,"c":33628798976,"v":0},{"d":"2021-08-23","o":35256000512,"h":35256000512,"l":33628798976,"c":34894401536,"v":0},{"d":"2021-08-24","o":35075198976,"h":35979198464,"l":34171199488,"c":35798401024,"v":0},{"d":"2021-08-25","o":50262401024,"h":71415996416,"l":47550398464,"c":54963200000,"v":0},{"d":"2021-08-26","o":37967998976,"h":41222397952,"l":37244801024,"c":38510399488,"v":0},{"d":"2021-08-27","o":36340801536,"h":37787201536,"l":35075198976,"c":35617599488,"v":0},{"d":"2021-08-30","o":35617599488,"h":35617599488,"l":33086400512,"c":33809600512,"v":0},{"d":"2021-08-31","o":33809600512,"h":34532798464,"l":33447999488,"c":34171199488,"v":0},{"d":"2021-09-01","o":33773441024,"h":33809600512,"l":32724799488,"c":33086400512,"v":0},{"d":"2021-09-02","o":33122560000,"h":33990400000,"l":31640000512,"c":32544000000,"v":0},{"d":"2021-09-03","o":32905601024,"h":32905601024,"l":30916800512,"c":32001599488,"v":0},{"d":"2021-09-07","o":32724799488,"h":33267200000,"l":31278399488,"c":32182398976,"v":0},{"d":"2021-09-08","o":31820800000,"h":32724799488,"l":31097600000,"c":31640000512,"v":0},{"d":"2021-09-09","o":32363200512,"h":33809600512,"l":30916800512,"c":31459201024,"v":0},{"d":"2021-09-10","o":31278399488,"h":31911200768,"l":31278399488,"c":31423039488,"v":0},{"d":"2021-09-13","o":31820800000,"h":31820800000,"l":30012801024,"c":30193600512,"v":0},{"d":"2021-09-14","o":30193600512,"h":30916800512,"l":28566401024,"c":28747200512,"v":0},{"d":"2021-09-15","o":28747200512,"h":30012801024,"l":27933599744,"c":29108799488,"v":0},{"d":"2021-09-16","o":29108799488,"h":29922400256,"l":28204800000,"c":29108799488,"v":0},{"d":"2021-09-17","o":29470400512,"h":30735998976,"l":28566401024,"c":30193600512,"v":0},{"d":"2021-09-20","o":28747200512,"h":29831999488,"l":27843198976,"c":27843198976,"v":0},{"d":"2021-09-21","o":28024000512,"h":30012801024,"l":27391199232,"c":28928000000,"v":0},{"d":"2021-09-22","o":29831999488,"h":33086400512,"l":29018400768,"c":32363200512,"v":0},{"d":"2021-09-23","o":32544000000,"h":32544000000,"l":30012801024,"c":31640000512,"v":0},{"d":"2021-09-24","o":31097600000,"h":32001599488,"l":30012801024,"c":31097600000,"v":0},{"d":"2021-09-27","o":31640000512,"h":33628798976,"l":31278399488,"c":33267200000,"v":0},{"d":"2021-09-28","o":32724799488,"h":33267200000,"l":30464800768,"c":31820800000,"v":0},{"d":"2021-09-29","o":31640000512,"h":31640000512,"l":29108799488,"c":29289598976,"v":0},{"d":"2021-09-30","o":30555199488,"h":30916800512,"l":29108799488,"c":30555199488,"v":0},{"d":"2021-10-01","o":30193600512,"h":30374400000,"l":28385599488,"c":29470400512,"v":0},{"d":"2021-10-04","o":28928000000,"h":29108799488,"l":27300800512,"c":28385599488,"v":0},{"d":"2021-10-05","o":34352001024,"h":39595200512,"l":29108799488,"c":30735998976,"v":0},{"d":"2021-10-06","o":30012801024,"h":30482880512,"l":27662399488,"c":28385599488,"v":0},{"d":"2021-10-07","o":27843198976,"h":30157438976,"l":27300800512,"c":29108799488,"v":0},{"d":"2021-10-08","o":28928000000,"h":33267200000,"l":28747200512,"c":32001599488,"v":0},{"d":"2021-10-11","o":32001599488,"h":33809600512,"l":30916800512,"c":32182398976,"v":0},{"d":"2021-10-12","o":32001599488,"h":33809600512,"l":31007199232,"c":32724799488,"v":0},{"d":"2021-10-13","o":32905601024,"h":38148800512,"l":32724799488,"c":36883202048,"v":0},{"d":"2021-10-14","o":36160000000,"h":36521598976,"l":32363200512,"c":32724799488,"v":0},{"d":"2021-10-15","o":31640000512,"h":34171199488,"l":30916800512,"c":32905601024,"v":0},{"d":"2021-10-18","o":27481600000,"h":28928000000,"l":27300800512,"c":28024000512,"v":0},{"d":"2021-10-19","o":27843198976,"h":29108799488,"l":27481600000,"c":28566401024,"v":0},{"d":"2021-10-20","o":28385599488,"h":31097600000,"l":28204800000,"c":30916800512,"v":0},{"d":"2021-10-21","o":31097600000,"h":32001599488,"l":29651200000,"c":31278399488,"v":0},{"d":"2021-10-22","o":30374400000,"h":30392479744,"l":28385599488,"c":28928000000,"v":0},{"d":"2021-10-25","o":29108799488,"h":31097600000,"l":28747200512,"c":29289598976,"v":0},{"d":"2021-10-26","o":29651200000,"h":29651200000,"l":28024000512,"c":28566401024,"v":0},{"d":"2021-10-27","o":29108799488,"h":30012801024,"l":28566401024,"c":29289598976,"v":0},{"d":"2021-10-28","o":29470400512,"h":29651200000,"l":28566401024,"c":29289598976,"v":0},{"d":"2021-10-29","o":28928000000,"h":30374400000,"l":28566401024,"c":29470400512,"v":0},{"d":"2021-11-01","o":29831999488,"h":34171199488,"l":29470400512,"c":32182398976,"v":0},{"d":"2021-11-02","o":32182398976,"h":32905601024,"l":30735998976,"c":32001599488,"v":0},{"d":"2021-11-03","o":32905601024,"h":33447999488,"l":32182398976,"c":33267200000,"v":0},{"d":"2021-11-04","o":34171199488,"h":49177600000,"l":33809600512,"c":45380800512,"v":0},{"d":"2021-11-05","o":41041600512,"h":42090242048,"l":34894401536,"c":37606400000,"v":0},{"d":"2021-11-08","o":36883202048,"h":36883202048,"l":32182398976,"c":33447999488,"v":0},{"d":"2021-11-09","o":33267200000,"h":36702400512,"l":32544000000,"c":35436797952,"v":0},{"d":"2021-11-10","o":34713600000,"h":34984800256,"l":32363200512,"c":33809600512,"v":0},{"d":"2021-11-11","o":32905601024,"h":35798401024,"l":32001599488,"c":32724799488,"v":0},{"d":"2021-11-12","o":22057598976,"h":27481600000,"l":21696000000,"c":25131200512,"v":0},{"d":"2021-11-15","o":26035200000,"h":26035200000,"l":23956000768,"c":24408000512,"v":0},{"d":"2021-11-16","o":23684800512,"h":24010240000,"l":21515200512,"c":22599999488,"v":0},{"d":"2021-11-17","o":21840640000,"h":22238400512,"l":19164798976,"c":19888001024,"v":0},{"d":"2021-11-18","o":20068800512,"h":20068800512,"l":18803200000,"c":19164798976,"v":0},{"d":"2021-11-19","o":18260799488,"h":21153599488,"l":18260799488,"c":20068800512,"v":0},{"d":"2021-11-22","o":20611198976,"h":21153599488,"l":18622400512,"c":19345600512,"v":0},{"d":"2021-11-23","o":19345600512,"h":19526400000,"l":18622400512,"c":18622400512,"v":0},{"d":"2021-11-24","o":18803200000,"h":20068800512,"l":18441601024,"c":19526400000,"v":0},{"d":"2021-11-26","o":19526400000,"h":20972800000,"l":18803200000,"c":20249600000,"v":0},{"d":"2021-11-29","o":20068800512,"h":22238400512,"l":19526400000,"c":21334401024,"v":0},{"d":"2021-11-30","o":21153599488,"h":22057598976,"l":20068800512,"c":21153599488,"v":0},{"d":"2021-12-01","o":18080000000,"h":18441601024,"l":14644799488,"c":14825600000,"v":0},{"d":"2021-12-02","o":14735200256,"h":15169120256,"l":13993920512,"c":14735200256,"v":0},{"d":"2021-12-03","o":14735200256,"h":14915999744,"l":14156640256,"c":14500159488,"v":0},{"d":"2021-12-06","o":14464000000,"h":14879840256,"l":14373600256,"c":14644799488,"v":0},{"d":"2021-12-07","o":14915999744,"h":15006400512,"l":14427840512,"c":14952160256,"v":0},{"d":"2021-12-08","o":14644799488,"h":15367999488,"l":14644799488,"c":15078719488,"v":0},{"d":"2021-12-09","o":15006400512,"h":15187200000,"l":14626719744,"c":14662880256,"v":0},{"d":"2021-12-10","o":14825600000,"h":14879840256,"l":14192799744,"c":14265119744,"v":0},{"d":"2021-12-13","o":14464000000,"h":14789439488,"l":13053759488,"c":13252639744,"v":0},{"d":"2021-12-14","o":13162240000,"h":13433440256,"l":12185919488,"c":12204000256,"v":0},{"d":"2021-12-15","o":12258240512,"h":12674079744,"l":11715840000,"c":12294400000,"v":0},{"d":"2021-12-16","o":12511360000,"h":12619839488,"l":12095519744,"c":12167839744,"v":0},{"d":"2021-12-17","o":12095519744,"h":12836800512,"l":11751999488,"c":12294400000,"v":0},{"d":"2021-12-20","o":11751999488,"h":12059360256,"l":11028799488,"c":11209600000,"v":0},{"d":"2021-12-21","o":11299999744,"h":11715840000,"l":11064960000,"c":11372319744,"v":0},{"d":"2021-12-22","o":11390400512,"h":12258240512,"l":11083039744,"c":11788160000,"v":0},{"d":"2021-12-23","o":11968960512,"h":13469599744,"l":11715840000,"c":12836800512,"v":0},{"d":"2021-12-27","o":12999520256,"h":13596160000,"l":11788160000,"c":12420960256,"v":0},{"d":"2021-12-28","o":12656000000,"h":12800640000,"l":9944000512,"c":10124800000,"v":0},{"d":"2021-12-29","o":10486400000,"h":10884159488,"l":9275039744,"c":10124800000,"v":0},{"d":"2021-12-30","o":9944000512,"h":10757600256,"l":9510080512,"c":10088640512,"v":0},{"d":"2021-12-31","o":9944000512,"h":10486400000,"l":9582399488,"c":9690880000,"v":0},{"d":"2022-01-03","o":9636639744,"h":10667200512,"l":9636639744,"c":10450239488,"v":0},{"d":"2022-01-04","o":10341760000,"h":10341760000,"l":9437759488,"c":9962080256,"v":0},{"d":"2022-01-05","o":9853599744,"h":9853599744,"l":8750720000,"c":8859199488,"v":0},{"d":"2022-01-06","o":9130399744,"h":9130399744,"l":8389120000,"c":9021920256,"v":0},{"d":"2022-01-07","o":8804960256,"h":9040000000,"l":8588000256,"c":8660320256,"v":0},{"d":"2022-01-10","o":8497600000,"h":8497600000,"l":8190239744,"c":8352960000,"v":0},{"d":"2022-01-11","o":8497600000,"h":8967680000,"l":8316800000,"c":8859199488,"v":0},{"d":"2022-01-12","o":9040000000,"h":9094240256,"l":8407199744,"c":8479519744,"v":0},{"d":"2022-01-13","o":8678400000,"h":8804960256,"l":8226400256,"c":8226400256,"v":0},{"d":"2022-01-14","o":8316800000,"h":8316800000,"l":7810560000,"c":8280640000,"v":0},{"d":"2022-01-18","o":8497600000,"h":8642240512,"l":7955200000,"c":7973279744,"v":0},{"d":"2022-01-19","o":8136000000,"h":8298720256,"l":7774400000,"c":7792480256,"v":0},{"d":"2022-01-20","o":8136000000,"h":8136000000,"l":7720160256,"c":7955200000,"v":0},{"d":"2022-01-21","o":7738240000,"h":7955200000,"l":7051200000,"c":7159680000,"v":0},{"d":"2022-01-24","o":6870400000,"h":7051200000,"l":6237599744,"c":6544960000,"v":0},{"d":"2022-01-25","o":6508800000,"h":8280640000,"l":6508800000,"c":8226400256,"v":0},{"d":"2022-01-26","o":7937120256,"h":8226400256,"l":7503200256,"c":8208320000,"v":0},{"d":"2022-01-27","o":7991360000,"h":8407199744,"l":7105439744,"c":7177759744,"v":0},{"d":"2022-01-28","o":7123520000,"h":7810560000,"l":6978880000,"c":7503200256,"v":0},{"d":"2022-01-31","o":7774400000,"h":8461440000,"l":7503200256,"c":7973279744,"v":0},{"d":"2022-02-01","o":8262559744,"h":8515680256,"l":7955200000,"c":8497600000,"v":0},{"d":"2022-02-02","o":8533760000,"h":8588000256,"l":7647840256,"c":7702080000,"v":0},{"d":"2022-02-03","o":7647840256,"h":8136000000,"l":7069280256,"c":7593600000,"v":0},{"d":"2022-02-04","o":8136000000,"h":8208320000,"l":7376640000,"c":7720160256,"v":0},{"d":"2022-02-07","o":7593600000,"h":8136000000,"l":7412800000,"c":7557440000,"v":0},{"d":"2022-02-08","o":7557440000,"h":7774400000,"l":7430880256,"c":7774400000,"v":0},{"d":"2022-02-09","o":7593600000,"h":8045599744,"l":7593600000,"c":7919040000,"v":0},{"d":"2022-02-10","o":7774400000,"h":8136000000,"l":7412800000,"c":7900959744,"v":0},{"d":"2022-02-11","o":7774400000,"h":7792480256,"l":7412800000,"c":7448960000,"v":0},{"d":"2022-02-14","o":7412800000,"h":7503200256,"l":7069280256,"c":7141600256,"v":0},{"d":"2022-02-15","o":7503200256,"h":8136000000,"l":7232000000,"c":7665920000,"v":0},{"d":"2022-02-16","o":7629760000,"h":7774400000,"l":7322399744,"c":7702080000,"v":0},{"d":"2022-02-17","o":7774400000,"h":7774400000,"l":7087360000,"c":7123520000,"v":0},{"d":"2022-02-18","o":7123520000,"h":7774400000,"l":6689600000,"c":6689600000,"v":0},{"d":"2022-02-22","o":6870400000,"h":7069280256,"l":6689600000,"c":6834240000,"v":0},{"d":"2022-02-23","o":6942720000,"h":7051200000,"l":6563040256,"c":6599199744,"v":0},{"d":"2022-02-24","o":5785600000,"h":7033119744,"l":5785600000,"c":7015040000,"v":0},{"d":"2022-02-25","o":7033119744,"h":7033119744,"l":6418400256,"c":6599199744,"v":0},{"d":"2022-02-28","o":6147200000,"h":6689600000,"l":6147200000,"c":6653440000,"v":0},{"d":"2022-03-01","o":6743839744,"h":7774400000,"l":6689600000,"c":6996960256,"v":0},{"d":"2022-03-02","o":7232000000,"h":7485120000,"l":6888479744,"c":7376640000,"v":0},{"d":"2022-03-03","o":7503200256,"h":7503200256,"l":6725760000,"c":6834240000,"v":0},{"d":"2022-03-04","o":7051200000,"h":7051200000,"l":6418400256,"c":6544960000,"v":0},{"d":"2022-03-07","o":6508800000,"h":6599199744,"l":5984480256,"c":6056800256,"v":0},{"d":"2022-03-08","o":6056800256,"h":6436480000,"l":6056800256,"c":6201440256,"v":0},{"d":"2022-03-09","o":6147200000,"h":6978880000,"l":6147200000,"c":6780000256,"v":0},{"d":"2022-03-10","o":6581120000,"h":6870400000,"l":6328000000,"c":6798080000,"v":0},{"d":"2022-03-11","o":7412800000,"h":7412800000,"l":6689600000,"c":6780000256,"v":0},{"d":"2022-03-14","o":6780000256,"h":6852320256,"l":6201440256,"c":6237599744,"v":0},{"d":"2022-03-15","o":6237599744,"h":6780000256,"l":6237599744,"c":6436480000,"v":0},{"d":"2022-03-16","o":6418400256,"h":6960799744,"l":6328000000,"c":6924640256,"v":0},{"d":"2022-03-17","o":6780000256,"h":7232000000,"l":6780000256,"c":6870400000,"v":0},{"d":"2022-03-18","o":7051200000,"h":8190239744,"l":7015040000,"c":7683999744,"v":0},{"d":"2022-03-21","o":8027520000,"h":8425280000,"l":7683999744,"c":8334879744,"v":0},{"d":"2022-03-22","o":8497600000,"h":8497600000,"l":7955200000,"c":8027520000,"v":0},{"d":"2022-03-23","o":7955200000,"h":9582399488,"l":7864800256,"c":9202719744,"v":0},{"d":"2022-03-24","o":8588000256,"h":9853599744,"l":8063680000,"c":9329280000,"v":0},{"d":"2022-03-25","o":8696479744,"h":9220800512,"l":8045599744,"c":8262559744,"v":0},{"d":"2022-03-28","o":7955200000,"h":8280640000,"l":7683999744,"c":7738240000,"v":0},{"d":"2022-03-29","o":7720160256,"h":7955200000,"l":7430880256,"c":7665920000,"v":0},{"d":"2022-03-30","o":7629760000,"h":7955200000,"l":7412800000,"c":7665920000,"v":0},{"d":"2022-03-31","o":7955200000,"h":8497600000,"l":7774400000,"c":8262559744,"v":0},{"d":"2022-04-01","o":8136000000,"h":8407199744,"l":7593600000,"c":8009440256,"v":0},{"d":"2022-04-04","o":8136000000,"h":8316800000,"l":7774400000,"c":8063680000,"v":0},{"d":"2022-04-05","o":8063680000,"h":9220800512,"l":8063680000,"c":8407199744,"v":0},{"d":"2022-04-06","o":8334879744,"h":8334879744,"l":7503200256,"c":7611679744,"v":0},{"d":"2022-04-07","o":7611679744,"h":8136000000,"l":6960799744,"c":7774400000,"v":0},{"d":"2022-04-08","o":7846720000,"h":7846720000,"l":7051200000,"c":7412800000,"v":0},{"d":"2022-04-11","o":7232000000,"h":7322399744,"l":6870400000,"c":7087360000,"v":0},{"d":"2022-04-12","o":7232000000,"h":7412800000,"l":6581120000,"c":6725760000,"v":0},{"d":"2022-04-13","o":6743839744,"h":7213920256,"l":6599199744,"c":7087360000,"v":0},{"d":"2022-04-14","o":6870400000,"h":7213920256,"l":6689600000,"c":7177759744,"v":0},{"d":"2022-04-18","o":7738240000,"h":7738240000,"l":6147200000,"c":6364160000,"v":0},{"d":"2022-04-19","o":6328000000,"h":7015040000,"l":6328000000,"c":6852320256,"v":0},{"d":"2022-04-20","o":6870400000,"h":7015040000,"l":6725760000,"c":6852320256,"v":0},{"d":"2022-04-21","o":6780000256,"h":6960799744,"l":6111040000,"c":6201440256,"v":0},{"d":"2022-04-22","o":6382239744,"h":6508800000,"l":6056800256,"c":6273760256,"v":0},{"d":"2022-04-25","o":6165279744,"h":6508800000,"l":6165279744,"c":6400320000,"v":0},{"d":"2022-04-26","o":6472640000,"h":6472640000,"l":6129120256,"c":6147200000,"v":0},{"d":"2022-04-27","o":6237599744,"h":6237599744,"l":5984480256,"c":6020639744,"v":0},{"d":"2022-04-28","o":5966400000,"h":5984480256,"l":5478240256,"c":5875999744,"v":0},{"d":"2022-04-29","o":5966400000,"h":6056800256,"l":5695200256,"c":5785600000,"v":0},{"d":"2022-05-02","o":5966400000,"h":6038720000,"l":5659039744,"c":5894080000,"v":0},{"d":"2022-05-03","o":5966400000,"h":6147200000,"l":5912160256,"c":5984480256,"v":0},{"d":"2022-05-04","o":6147200000,"h":6508800000,"l":5839840256,"c":6490720256,"v":0},{"d":"2022-05-05","o":6328000000,"h":6870400000,"l":6219520000,"c":6671519744,"v":0},{"d":"2022-05-06","o":6671519744,"h":6671519744,"l":6038720000,"c":6508800000,"v":0},{"d":"2022-05-09","o":6147200000,"h":6400320000,"l":5785600000,"c":6111040000,"v":0},{"d":"2022-05-10","o":6201440256,"h":6201440256,"l":5604800000,"c":5713280000,"v":0},{"d":"2022-05-11","o":5749440000,"h":5785600000,"l":5279360000,"c":5442079744,"v":0},{"d":"2022-05-12","o":5279360000,"h":5424000000,"l":4538080256,"c":4899680256,"v":0},{"d":"2022-05-13","o":4863519744,"h":5478240256,"l":4863519744,"c":5261280256,"v":0},{"d":"2022-05-16","o":5243200000,"h":5640960000,"l":5062400000,"c":5333600256,"v":0},{"d":"2022-05-17","o":5243200000,"h":5839840256,"l":4357279744,"c":4863519744,"v":0},{"d":"2022-05-18","o":4881600000,"h":4972000256,"l":4574239744,"c":4574239744,"v":0},{"d":"2022-05-19","o":4791199744,"h":5062400000,"l":4791199744,"c":4881600000,"v":0},{"d":"2022-05-20","o":4881600000,"h":5478240256,"l":4646559744,"c":4881600000,"v":0},{"d":"2022-05-23","o":5134720000,"h":5225119744,"l":4700800000,"c":4881600000,"v":0},{"d":"2022-05-24","o":4845440000,"h":5062400000,"l":4538080256,"c":4682720256,"v":0},{"d":"2022-05-25","o":5062400000,"h":5062400000,"l":4574239744,"c":4664640000,"v":0},{"d":"2022-05-26","o":5062400000,"h":5062400000,"l":4628480000,"c":4899680256,"v":0},{"d":"2022-05-27","o":4700800000,"h":5351680000,"l":4700800000,"c":5243200000,"v":0},{"d":"2022-05-31","o":5080479744,"h":5315520000,"l":4881600000,"c":5116640256,"v":0},{"d":"2022-06-01","o":5243200000,"h":5695200256,"l":4972000256,"c":5261280256,"v":0},{"d":"2022-06-02","o":5424000000,"h":5424000000,"l":4755040256,"c":5243200000,"v":0},{"d":"2022-06-03","o":5261280256,"h":5424000000,"l":5243200000,"c":5333600256,"v":0},{"d":"2022-06-06","o":5261280256,"h":5333600256,"l":5080479744,"c":5225119744,"v":0},{"d":"2022-06-07","o":5604800000,"h":5604800000,"l":4899680256,"c":5116640256,"v":0},{"d":"2022-06-08","o":4628480000,"h":5514399744,"l":4610400256,"c":5424000000,"v":0},{"d":"2022-06-09","o":5315520000,"h":6328000000,"l":4881600000,"c":5387840000,"v":0},{"d":"2022-06-10","o":5225119744,"h":6147200000,"l":4881600000,"c":4953920000,"v":0},{"d":"2022-06-13","o":4700800000,"h":4881600000,"l":3543680000,"c":3634080000,"v":0},{"d":"2022-06-14","o":3796800000,"h":5731359744,"l":3724480000,"c":4483840000,"v":0},{"d":"2022-06-15","o":4520000000,"h":4700800000,"l":3236320000,"c":3236320000,"v":0},{"d":"2022-06-16","o":3417120000,"h":3417120000,"l":2820480000,"c":2874720000,"v":0},{"d":"2022-06-17","o":2892800000,"h":2965120000,"l":2513120000,"c":2513120000,"v":0},{"d":"2022-06-21","o":2621600000,"h":2693920000,"l":2513120000,"c":2513120000,"v":0},{"d":"2022-06-22","o":2712000000,"h":3127840000,"l":2241920000,"c":2404640000,"v":0},{"d":"2022-06-23","o":2404640000,"h":2675840000,"l":2278080000,"c":2639680000,"v":0},{"d":"2022-06-24","o":2639680000,"h":3037440000,"l":2531200000,"c":2766240000,"v":0},{"d":"2022-06-27","o":3037440000,"h":3037440000,"l":2712000000,"c":2820480000,"v":0},{"d":"2022-06-28","o":2748160000,"h":2856640000,"l":2567360000,"c":2585440000,"v":0},{"d":"2022-06-29","o":2621600000,"h":4773120000,"l":2621600000,"c":3616000000,"v":0},{"d":"2022-06-30","o":2567360000,"h":3073600000,"l":2531200000,"c":2585440000,"v":0},{"d":"2022-07-01","o":2621600000,"h":2892800000,"l":2549280000,"c":2639680000,"v":0},{"d":"2022-07-05","o":2675840000,"h":2712000000,"l":2350400000,"c":2513120000,"v":0},{"d":"2022-07-06","o":2567360000,"h":3073600000,"l":2531200000,"c":2730080000,"v":0},{"d":"2022-07-07","o":2784320000,"h":2947040000,"l":2693920000,"c":2892800000,"v":0},{"d":"2022-07-08","o":4520000000,"h":6219520000,"l":4248800000,"c":4339200000,"v":0},{"d":"2022-07-11","o":4049920000,"h":4049920000,"l":3326720000,"c":3616000000,"v":0},{"d":"2022-07-12","o":3326720000,"h":3760640000,"l":3091680000,"c":3525600000,"v":0},{"d":"2022-07-13","o":3435200000,"h":3435200000,"l":3073600000,"c":3127840000,"v":0},{"d":"2022-07-14","o":3254400000,"h":3308640000,"l":2983200000,"c":3055520000,"v":0},{"d":"2022-07-15","o":3127840000,"h":3182080000,"l":2983200000,"c":3145920000,"v":0},{"d":"2022-07-18","o":2928960000,"h":3272480000,"l":2892800000,"c":3073600000,"v":0},{"d":"2022-07-19","o":2892800000,"h":3399040000,"l":2892800000,"c":3254400000,"v":0},{"d":"2022-07-20","o":3164000000,"h":3507520000,"l":3091680000,"c":3344800000,"v":0},{"d":"2022-07-21","o":3254400000,"h":3435200000,"l":3127840000,"c":3399040000,"v":0},{"d":"2022-07-22","o":3344800000,"h":3796800000,"l":3127840000,"c":3127840000,"v":0},{"d":"2022-07-25","o":3073600000,"h":3254400000,"l":2892800000,"c":2928960000,"v":0},{"d":"2022-07-26","o":3073600000,"h":3073600000,"l":2712000000,"c":2748160000,"v":0},{"d":"2022-07-27","o":2784320000,"h":2838560000,"l":2712000000,"c":2766240000,"v":0},{"d":"2022-07-28","o":2928960000,"h":2928960000,"l":2766240000,"c":2820480000,"v":0},{"d":"2022-07-29","o":2820480000,"h":3019360000,"l":2712000000,"c":2856640000,"v":0},{"d":"2022-08-01","o":2892800000,"h":2910880000,"l":2712000000,"c":2766240000,"v":0},{"d":"2022-08-02","o":2766240000,"h":2892800000,"l":2712000000,"c":2766240000,"v":0},{"d":"2022-08-03","o":2766240000,"h":3254400000,"l":2766240000,"c":2983200000,"v":0},{"d":"2022-08-04","o":2965120000,"h":3218240000,"l":2965120000,"c":3073600000,"v":0},{"d":"2022-08-05","o":3073600000,"h":3218240000,"l":3073600000,"c":3091680000,"v":0},{"d":"2022-08-08","o":3218240000,"h":3218240000,"l":2910880000,"c":2965120000,"v":0},{"d":"2022-08-09","o":3145920000,"h":3145920000,"l":2802400000,"c":2838560000,"v":0},{"d":"2022-08-10","o":2874720000,"h":3073600000,"l":2838560000,"c":2910880000,"v":0},{"d":"2022-08-11","o":2910880000,"h":3200160000,"l":2910880000,"c":3073600000,"v":0},{"d":"2022-08-12","o":3254400000,"h":3362880000,"l":3073600000,"c":3164000000,"v":0},{"d":"2022-08-15","o":2947040000,"h":3145920000,"l":2928960000,"c":3073600000,"v":0},{"d":"2022-08-16","o":2983200000,"h":3236320000,"l":2892800000,"c":3073600000,"v":0},{"d":"2022-08-17","o":3164000000,"h":3164000000,"l":2947040000,"c":2965120000,"v":0},{"d":"2022-08-18","o":2965120000,"h":3073600000,"l":2892800000,"c":2892800000,"v":0},{"d":"2022-08-19","o":2910880000,"h":3525600000,"l":2802400000,"c":3435200000,"v":0},{"d":"2022-08-22","o":3417120000,"h":3417120000,"l":2910880000,"c":3019360000,"v":0},{"d":"2022-08-23","o":2947040000,"h":3164000000,"l":2947040000,"c":3019360000,"v":0},{"d":"2022-08-24","o":3001280000,"h":3091680000,"l":2947040000,"c":3019360000,"v":0},{"d":"2022-08-25","o":3073600000,"h":3254400000,"l":2983200000,"c":3001280000,"v":0},{"d":"2022-08-26","o":3001280000,"h":3037440000,"l":2856640000,"c":2856640000,"v":0},{"d":"2022-08-29","o":2856640000,"h":2965120000,"l":2820480000,"c":2820480000,"v":0},{"d":"2022-08-30","o":2838560000,"h":2874720000,"l":2766240000,"c":2784320000,"v":0},{"d":"2022-08-31","o":2947040000,"h":2947040000,"l":2712000000,"c":2766240000,"v":0},{"d":"2022-09-01","o":2802400000,"h":2838560000,"l":2549280000,"c":2603520000,"v":0},{"d":"2022-09-02","o":2712000000,"h":2712000000,"l":2531200000,"c":2549280000,"v":0},{"d":"2022-09-06","o":2549280000,"h":2567360000,"l":2314240000,"c":2314240000,"v":0},{"d":"2022-09-07","o":2350400000,"h":2784320000,"l":2260000000,"c":2531200000,"v":0},{"d":"2022-09-08","o":2531200000,"h":2585440000,"l":2458880000,"c":2531200000,"v":0},{"d":"2022-09-09","o":2531200000,"h":3977600000,"l":2495040000,"c":3471360000,"v":0},{"d":"2022-09-12","o":3634080000,"h":4501919744,"l":2965120000,"c":3127840000,"v":0},{"d":"2022-09-13","o":3055520000,"h":7304320000,"l":2748160000,"c":6689600000,"v":0},{"d":"2022-09-14","o":9904224256,"h":10301983744,"l":3887200000,"c":4133088000,"v":0},{"d":"2022-09-15","o":4342815744,"h":4368128000,"l":3167616000,"c":3757024000,"v":0},{"d":"2022-09-16","o":2039424000,"h":2057504000,"l":1554880000,"c":1558496000,"v":0},{"d":"2022-09-19","o":1591040000,"h":1688672000,"l":1384928000,"c":1569344000,"v":0},{"d":"2022-09-20","o":1482560000,"h":1591040000,"l":1381312000,"c":1515104000,"v":0},{"d":"2022-09-21","o":1482560000,"h":1500640000,"l":1272832000,"c":1301760000,"v":0},{"d":"2022-09-22","o":1301760000,"h":1327072000,"l":1110473600,"c":1113728000,"v":0},{"d":"2022-09-23","o":1052256000,"h":1052256000,"l":932928000,"c":961856000,"v":0},{"d":"2022-09-26","o":1146272000,"h":1312608000,"l":1055872000,"c":1102880000,"v":0},{"d":"2022-09-27","o":1055872000,"h":1211360000,"l":979936000,"c":1175200000,"v":0},{"d":"2022-09-28","o":1142656000,"h":1193280000,"l":1075760000,"c":1106496000,"v":0},{"d":"2022-09-29","o":1214976000,"h":1489792000,"l":1175200000,"c":1222208000,"v":0},{"d":"2022-09-30","o":1182432000,"h":1356000000,"l":1139040000,"c":1225824000,"v":0},{"d":"2022-10-03","o":1269216000,"h":1493408000,"l":1193280000,"c":1453632000,"v":0},{"d":"2022-10-04","o":1497024000,"h":1554880000,"l":1308992000,"c":1327072000,"v":0},{"d":"2022-10-05","o":1341536000,"h":1370464000,"l":1164352000,"c":1196896000,"v":0},{"d":"2022-10-06","o":1211360000,"h":1301760000,"l":1157120000,"c":1196896000,"v":0},{"d":"2022-10-07","o":1468096000,"h":1616352000,"l":1312608000,"c":1316224000,"v":0},{"d":"2022-10-10","o":1254752000,"h":1261984000,"l":1124576000,"c":1146272000,"v":0},{"d":"2022-10-11","o":1142656000,"h":1149888000,"l":1033091200,"c":1117344000,"v":0},{"d":"2022-10-12","o":1196896000,"h":1251136000,"l":1073952000,"c":1124576000,"v":0},{"d":"2022-10-13","o":1048640000,"h":1099264000,"l":1023328000,"c":1073952000,"v":0},{"d":"2022-10-14","o":1164352000,"h":1204128000,"l":1048640000,"c":1066720000,"v":0},{"d":"2022-10-17","o":1081184000,"h":1101072000,"l":1019712000,"c":1063104000,"v":0},{"d":"2022-10-18","o":1110112000,"h":1128192000,"l":1059488000,"c":1084800000,"v":0},{"d":"2022-10-19","o":1063104000,"h":1182432000,"l":951008000,"c":1171584000,"v":0},{"d":"2022-10-20","o":1092032000,"h":1153504000,"l":1048640000,"c":1110112000,"v":0},{"d":"2022-10-21","o":1207744000,"h":1243904000,"l":1059488000,"c":1084800000,"v":0},{"d":"2022-10-24","o":1095648000,"h":1120960000,"l":1023328000,"c":1117344000,"v":0},{"d":"2022-10-25","o":1092032000,"h":1113728000,"l":1048640000,"c":1084800000,"v":0},{"d":"2022-10-26","o":1055872000,"h":1088416000,"l":1030560000,"c":1041408000,"v":0},{"d":"2022-10-27","o":1037792000,"h":1048640000,"l":976320000,"c":979936000,"v":0},{"d":"2022-10-28","o":983552000,"h":1008864000,"l":958240000,"c":969088000,"v":0},{"d":"2022-10-31","o":951008000,"h":1005248000,"l":914848000,"c":972704000,"v":0},{"d":"2022-11-01","o":958240000,"h":983552000,"l":875072000,"c":882304000,"v":0},{"d":"2022-11-02","o":867840000,"h":867840000,"l":795520000,"c":806368000,"v":0},{"d":"2022-11-03","o":791904000,"h":864224000,"l":759360000,"c":809984000,"v":0},{"d":"2022-11-04","o":795520000,"h":813600000,"l":734048000,"c":741280000,"v":0},{"d":"2022-11-07","o":701504000,"h":719584000,"l":672576000,"c":690656000,"v":0},{"d":"2022-11-08","o":679808000,"h":701504000,"l":636416000,"c":650880000,"v":0},{"d":"2022-11-09","o":636416000,"h":650880000,"l":567712000,"c":571328000,"v":0},{"d":"2022-11-10","o":582176000,"h":708736000,"l":582176000,"c":668960000,"v":0},{"d":"2022-11-11","o":676192000,"h":697888000,"l":636416000,"c":665344000,"v":0},{"d":"2022-11-14","o":654496000,"h":708736000,"l":654496000,"c":668960000,"v":0},{"d":"2022-11-15","o":679808000,"h":708736000,"l":658112000,"c":672576000,"v":0},{"d":"2022-11-16","o":665344000,"h":690294400,"l":621952000,"c":632800000,"v":0},{"d":"2022-11-17","o":636416000,"h":658112000,"l":578560000,"c":596640000,"v":0},{"d":"2022-11-18","o":600256000,"h":629184000,"l":596640000,"c":612912000,"v":0},{"d":"2022-11-21","o":603872000,"h":621952000,"l":593024000,"c":611104000,"v":0},{"d":"2022-11-22","o":614720000,"h":614720000,"l":578560000,"c":611104000,"v":0},{"d":"2022-11-23","o":611104000,"h":632800000,"l":611104000,"c":632800000,"v":0},{"d":"2022-11-25","o":621952000,"h":654496000,"l":620144000,"c":636416000,"v":0},{"d":"2022-11-28","o":640032000,"h":647264000,"l":621952000,"c":632800000,"v":0},{"d":"2022-11-29","o":621952000,"h":650880000,"l":621952000,"c":640032000,"v":0},{"d":"2022-11-30","o":636416000,"h":654496000,"l":618336000,"c":647264000,"v":0},{"d":"2022-12-01","o":632800000,"h":647264000,"l":618697600,"c":640032000,"v":0},{"d":"2022-12-02","o":618336000,"h":643648000,"l":614720000,"c":643648000,"v":0},{"d":"2022-12-05","o":658112000,"h":658112000,"l":620144000,"c":625568000,"v":0},{"d":"2022-12-06","o":629184000,"h":632800000,"l":596640000,"c":611104000,"v":0},{"d":"2022-12-07","o":600256000,"h":625568000,"l":596640000,"c":611104000,"v":0},{"d":"2022-12-08","o":621952000,"h":629184000,"l":596640000,"c":603872000,"v":0},{"d":"2022-12-09","o":603872000,"h":603872000,"l":582176000,"c":593024000,"v":0},{"d":"2022-12-12","o":589408000,"h":629184000,"l":578560000,"c":578560000,"v":0},{"d":"2022-12-13","o":585792000,"h":600256000,"l":567712000,"c":585792000,"v":0},{"d":"2022-12-14","o":589408000,"h":593024000,"l":571328000,"c":578560000,"v":0},{"d":"2022-12-15","o":571328000,"h":603148800,"l":571328000,"c":589408000,"v":0},{"d":"2022-12-16","o":585792000,"h":587961600,"l":553248000,"c":567712000,"v":0},{"d":"2022-12-19","o":596640000,"h":596640000,"l":524320000,"c":524320000,"v":0},{"d":"2022-12-20","o":499008000,"h":520704000,"l":397760000,"c":426688000,"v":0},{"d":"2022-12-21","o":433920000,"h":437536000,"l":415840000,"c":419456000,"v":0},{"d":"2022-12-22","o":420540800,"h":433920000,"l":397760000,"c":433920000,"v":0},{"d":"2022-12-23","o":433920000,"h":448022400,"l":402099200,"c":408608000,"v":0},{"d":"2022-12-27","o":401376000,"h":401376000,"l":368832000,"c":379680000,"v":0},{"d":"2022-12-28","o":381849600,"h":393782400,"l":361600000,"c":368832000,"v":0},{"d":"2022-12-29","o":365216000,"h":444768000,"l":365216000,"c":433920000,"v":0},{"d":"2022-12-30","o":430304000,"h":437536000,"l":412224000,"c":417648000,"v":0},{"d":"2023-01-03","o":397760000,"h":668960000,"l":397760000,"c":571328000,"v":0},{"d":"2023-01-04","o":524320000,"h":536976000,"l":462848000,"c":527936000,"v":0},{"d":"2023-01-05","o":535168000,"h":538784000,"l":499008000,"c":527936000,"v":0},{"d":"2023-01-06","o":535168000,"h":535168000,"l":433920000,"c":472972800,"v":0},{"d":"2023-01-09","o":470080000,"h":480928000,"l":452000000,"c":466464000,"v":0},{"d":"2023-01-10","o":470080000,"h":502624000,"l":452000000,"c":495392000,"v":0},{"d":"2023-01-11","o":506240000,"h":506240000,"l":470080000,"c":484544000,"v":0},{"d":"2023-01-12","o":502624000,"h":509856000,"l":480928000,"c":499008000,"v":0},{"d":"2023-01-13","o":484544000,"h":509856000,"l":477312000,"c":499008000,"v":0},{"d":"2023-01-17","o":524320000,"h":553248000,"l":495392000,"c":542400000,"v":0},{"d":"2023-01-18","o":542400000,"h":551440000,"l":488160000,"c":502624000,"v":0},{"d":"2023-01-19","o":520704000,"h":520704000,"l":477312000,"c":480928000,"v":0},{"d":"2023-01-20","o":488160000,"h":549632000,"l":488160000,"c":527936000,"v":0},{"d":"2023-01-23","o":524320000,"h":585792000,"l":517088000,"c":560480000,"v":0},{"d":"2023-01-24","o":567712000,"h":578560000,"l":527936000,"c":531552000,"v":0},{"d":"2023-01-25","o":538784000,"h":566627200,"l":524320000,"c":544208000,"v":0},{"d":"2023-01-26","o":535168000,"h":556864000,"l":513472000,"c":527936000,"v":0},{"d":"2023-01-27","o":524320000,"h":542400000,"l":470080000,"c":491776000,"v":0},{"d":"2023-01-30","o":502624000,"h":502624000,"l":480928000,"c":484544000,"v":0},{"d":"2023-01-31","o":484544000,"h":506240000,"l":484544000,"c":491776000,"v":0},{"d":"2023-02-01","o":502624000,"h":509856000,"l":488160000,"c":499008000,"v":0},{"d":"2023-02-02","o":520704000,"h":546016000,"l":509856000,"c":520704000,"v":0},{"d":"2023-02-03","o":527936000,"h":595916800,"l":509856000,"c":547824000,"v":0},{"d":"2023-02-06","o":589408000,"h":589408000,"l":506240000,"c":531552000,"v":0},{"d":"2023-02-07","o":517088000,"h":531552000,"l":484544000,"c":502624000,"v":0},{"d":"2023-02-08","o":495392000,"h":531552000,"l":480928000,"c":502624000,"v":0},{"d":"2023-02-09","o":502624000,"h":524320000,"l":433920000,"c":473696000,"v":0},{"d":"2023-02-10","o":470080000,"h":470080000,"l":452000000,"c":455616000,"v":0},{"d":"2023-02-13","o":452000000,"h":470080000,"l":452000000,"c":459232000,"v":0},{"d":"2023-02-14","o":459232000,"h":502624000,"l":452000000,"c":495030400,"v":0},{"d":"2023-02-15","o":495392000,"h":495392000,"l":459232000,"c":470080000,"v":0},{"d":"2023-02-16","o":466464000,"h":477312000,"l":466464000,"c":466464000,"v":0},{"d":"2023-02-17","o":455616000,"h":477312000,"l":452000000,"c":455616000,"v":0},{"d":"2023-02-21","o":452000000,"h":473696000,"l":441152000,"c":441152000,"v":0},{"d":"2023-02-22","o":437536000,"h":455616000,"l":423072000,"c":430304000,"v":0},{"d":"2023-02-23","o":444768000,"h":470080000,"l":401376000,"c":426688000,"v":0},{"d":"2023-02-24","o":412224000,"h":430304000,"l":409692800,"c":426688000,"v":0},{"d":"2023-02-27","o":415840000,"h":448384000,"l":415840000,"c":433920000,"v":0},{"d":"2023-02-28","o":437536000,"h":437536000,"l":408608000,"c":408608000,"v":0},{"d":"2023-03-01","o":426688000,"h":426688000,"l":401376000,"c":415840000,"v":0},{"d":"2023-03-02","o":415840000,"h":426688000,"l":397760000,"c":426688000,"v":0},{"d":"2023-03-03","o":426688000,"h":426688000,"l":408608000,"c":412224000,"v":0},{"d":"2023-03-06","o":415840000,"h":419456000,"l":404992000,"c":408608000,"v":0},{"d":"2023-03-07","o":404992000,"h":419456000,"l":397760000,"c":415840000,"v":0},{"d":"2023-03-08","o":408608000,"h":408608000,"l":394144000,"c":401376000,"v":0},{"d":"2023-03-09","o":412224000,"h":412224000,"l":383296000,"c":383296000,"v":0},{"d":"2023-03-10","o":388720000,"h":390528000,"l":376064000,"c":385104000,"v":0},{"d":"2023-03-13","o":383296000,"h":386912000,"l":368832000,"c":379680000,"v":0},{"d":"2023-03-14","o":379680000,"h":401014400,"l":372448000,"c":372448000,"v":0},{"d":"2023-03-15","o":365216000,"h":387273600,"l":361600000,"c":361600000,"v":0},{"d":"2023-03-16","o":361600000,"h":368832000,"l":345328000,"c":357984000,"v":0},{"d":"2023-03-17","o":361600000,"h":361600000,"l":325440000,"c":325440000,"v":0},{"d":"2023-03-20","o":332672000,"h":332672000,"l":318208000,"c":320016000,"v":0},{"d":"2023-03-21","o":318208000,"h":331948800,"l":318208000,"c":325440000,"v":0},{"d":"2023-03-22","o":329056000,"h":345689600,"l":318208000,"c":329056000,"v":0},{"d":"2023-03-23","o":329056000,"h":332672000,"l":306275200,"c":320739200,"v":0},{"d":"2023-03-24","o":300489600,"h":321462400,"l":300128000,"c":308806400,"v":0},{"d":"2023-03-27","o":332672000,"h":332672000,"l":309891200,"c":314592000,"v":0},{"d":"2023-03-28","o":318208000,"h":343520000,"l":314592000,"c":318208000,"v":0},{"d":"2023-03-29","o":325440000,"h":331587200,"l":318208000,"c":320016000,"v":0},{"d":"2023-03-30","o":322908800,"h":325078400,"l":321100800,"c":325078400,"v":0},{"d":"2023-03-31","o":318208000,"h":332672000,"l":318208000,"c":329417600,"v":0},{"d":"2023-04-03","o":329779200,"h":329779200,"l":310252800,"c":328694400,"v":0},{"d":"2023-04-04","o":323632000,"h":323632000,"l":300851200,"c":305552000,"v":0},{"d":"2023-04-05","o":300851200,"h":323270400,"l":300851200,"c":307360000,"v":0},{"d":"2023-04-06","o":314953600,"h":314953600,"l":300128000,"c":312060800,"v":0},{"d":"2023-04-10","o":332672000,"h":332672000,"l":302659200,"c":317484800,"v":0},{"d":"2023-04-11","o":307360000,"h":322908800,"l":307360000,"c":321824000,"v":0},{"d":"2023-04-12","o":318208000,"h":321824000,"l":310976000,"c":310976000,"v":0},{"d":"2023-04-13","o":307360000,"h":321462400,"l":305552000,"c":305552000,"v":0},{"d":"2023-04-14","o":303744000,"h":321824000,"l":301936000,"c":316400000,"v":0},{"d":"2023-04-17","o":310976000,"h":336288000,"l":310976000,"c":331225600,"v":0},{"d":"2023-04-18","o":325440000,"h":347136000,"l":325440000,"c":343520000,"v":0},{"d":"2023-04-19","o":332672000,"h":339904000,"l":310976000,"c":310976000,"v":0},{"d":"2023-04-20","o":321824000,"h":690656000,"l":321824000,"c":365216000,"v":0},{"d":"2023-04-21","o":325440000,"h":325440000,"l":271200000,"c":285664000,"v":0},{"d":"2023-04-24","o":265776000,"h":282048000,"l":246249600,"c":261436800,"v":0},{"d":"2023-04-25","o":253481600,"h":260352000,"l":220576000,"c":251312000,"v":0},{"d":"2023-04-26","o":249504000,"h":252758400,"l":224192000,"c":227808000,"v":0},{"d":"2023-04-27","o":224192000,"h":237209600,"l":217321600,"c":228531200,"v":0},{"d":"2023-04-28","o":227808000,"h":227808000,"l":209728000,"c":212259200,"v":0},{"d":"2023-05-01","o":216960000,"h":227808000,"l":216960000,"c":226000000,"v":0},{"d":"2023-05-02","o":227446400,"h":231062400,"l":212259200,"c":213344000,"v":0},{"d":"2023-05-03","o":224192000,"h":224192000,"l":210089600,"c":218768000,"v":0},{"d":"2023-05-04","o":227808000,"h":249504000,"l":218768000,"c":238656000,"v":0},{"d":"2023-05-05","o":296512000,"h":297235200,"l":227808000,"c":241910400,"v":0},{"d":"2023-05-08","o":235401600,"h":245888000,"l":220576000,"c":227808000,"v":0},{"d":"2023-05-09","o":220937600,"h":223107200,"l":206473600,"c":210089600,"v":0},{"d":"2023-05-10","o":206473600,"h":220576000,"l":206112000,"c":209004800,"v":0},{"d":"2023-05-11","o":212620800,"h":228169600,"l":207920000,"c":227446400,"v":0},{"d":"2023-05-12","o":231424000,"h":231424000,"l":209728000,"c":213344000,"v":0},{"d":"2023-05-15","o":220214400,"h":220576000,"l":204304000,"c":211897600,"v":0},{"d":"2023-05-16","o":206473600,"h":209728000,"l":198880000,"c":204665600,"v":0},{"d":"2023-05-17","o":202496000,"h":209728000,"l":199603200,"c":205388800,"v":0},{"d":"2023-05-18","o":213344000,"h":213344000,"l":200326400,"c":202496000,"v":0},{"d":"2023-05-19","o":202134400,"h":212620800,"l":198880000,"c":209728000,"v":0},{"d":"2023-05-22","o":213344000,"h":213344000,"l":204304000,"c":210812800,"v":0},{"d":"2023-05-23","o":206473600,"h":213344000,"l":206112000,"c":207920000,"v":0},{"d":"2023-05-24","o":209728000,"h":229254400,"l":202496000,"c":220576000,"v":0},{"d":"2023-05-25","o":216960000,"h":223468800,"l":213344000,"c":219129600,"v":0},{"d":"2023-05-26","o":215152000,"h":220576000,"l":209728000,"c":216236800,"v":0},{"d":"2023-05-30","o":213344000,"h":220214400,"l":204304000,"c":216960000,"v":0},{"d":"2023-05-31","o":220576000,"h":220576000,"l":207920000,"c":220576000,"v":0},{"d":"2023-06-01","o":216960000,"h":219852800,"l":198880000,"c":210451200,"v":0},{"d":"2023-06-02","o":210451200,"h":216960000,"l":209728000,"c":213344000,"v":0},{"d":"2023-06-05","o":213344000,"h":231424000,"l":213344000,"c":223107200,"v":0},{"d":"2023-06-06","o":227808000,"h":227808000,"l":213344000,"c":216960000,"v":0},{"d":"2023-06-07","o":222384000,"h":224192000,"l":213344000,"c":220214400,"v":0},{"d":"2023-06-08","o":220576000,"h":224192000,"l":213344000,"c":216960000,"v":0},{"d":"2023-06-09","o":220214400,"h":220214400,"l":213344000,"c":216960000,"v":0},{"d":"2023-06-12","o":216960000,"h":216960000,"l":211536000,"c":216960000,"v":0},{"d":"2023-06-13","o":216960000,"h":224192000,"l":209728000,"c":222384000,"v":0},{"d":"2023-06-14","o":216960000,"h":219852800,"l":209728000,"c":213344000,"v":0},{"d":"2023-06-15","o":209728000,"h":216236800,"l":206112000,"c":213705600,"v":0},{"d":"2023-06-16","o":213344000,"h":216960000,"l":209004800,"c":209004800,"v":0},{"d":"2023-06-20","o":209004800,"h":219129600,"l":206112000,"c":213344000,"v":0},{"d":"2023-06-21","o":216960000,"h":216960000,"l":198880000,"c":199964800,"v":0},{"d":"2023-06-22","o":204665600,"h":209728000,"l":195264000,"c":203580800,"v":0},{"d":"2023-06-23","o":206112000,"h":206112000,"l":170313600,"c":180800000,"v":0},{"d":"2023-06-26","o":176822400,"h":176822400,"l":166336000,"c":166336000,"v":0},{"d":"2023-06-27","o":163081600,"h":163081600,"l":148617600,"c":152595200,"v":0},{"d":"2023-06-28","o":148256000,"h":162720000,"l":148256000,"c":160912000,"v":0},{"d":"2023-06-29","o":160188800,"h":162720000,"l":155488000,"c":155488000,"v":0},{"d":"2023-06-30","o":163443200,"h":166336000,"l":152233600,"c":162720000,"v":0},{"d":"2023-07-03","o":162720000,"h":162720000,"l":154041600,"c":162720000,"v":0},{"d":"2023-07-05","o":162720000,"h":166336000,"l":158019200,"c":162720000,"v":0},{"d":"2023-07-06","o":160188800,"h":162720000,"l":150064000,"c":161996800,"v":0},{"d":"2023-07-07","o":161635200,"h":161635200,"l":155488000,"c":161635200,"v":0},{"d":"2023-07-10","o":159104000,"h":162720000,"l":155488000,"c":158019200,"v":0},{"d":"2023-07-11","o":162720000,"h":162720000,"l":156211200,"c":162720000,"v":0},{"d":"2023-07-12","o":162720000,"h":162720000,"l":157296000,"c":159104000,"v":0},{"d":"2023-07-13","o":160912000,"h":162720000,"l":158380800,"c":159104000,"v":0},{"d":"2023-07-14","o":159104000,"h":159104000,"l":151872000,"c":153680000,"v":0},{"d":"2023-07-17","o":152233600,"h":155488000,"l":148617600,"c":153680000,"v":0},{"d":"2023-07-18","o":151872000,"h":158742400,"l":151148800,"c":155126400,"v":0},{"d":"2023-07-19","o":154764800,"h":158742400,"l":150064000,"c":154764800,"v":0},{"d":"2023-07-20","o":154764800,"h":155488000,"l":146448000,"c":151872000,"v":0},{"d":"2023-07-21","o":155126400,"h":155126400,"l":145363200,"c":147532800,"v":0},{"d":"2023-07-24","o":148256000,"h":150787200,"l":141747200,"c":141747200,"v":0},{"d":"2023-07-25","o":144640000,"h":147894400,"l":141747200,"c":144640000,"v":0},{"d":"2023-07-26","o":144640000,"h":147894400,"l":141024000,"c":142832000,"v":0},{"d":"2023-07-27","o":142832000,"h":144640000,"l":141024000,"c":141024000,"v":0},{"d":"2023-07-28","o":141385600,"h":147894400,"l":141024000,"c":144640000,"v":0},{"d":"2023-07-31","o":144640000,"h":144640000,"l":141747200,"c":143916800,"v":0},{"d":"2023-08-01","o":144640000,"h":148256000,"l":142108800,"c":146809600,"v":0},{"d":"2023-08-02","o":142108800,"h":146809600,"l":141024000,"c":143193600,"v":0},{"d":"2023-08-03","o":151872000,"h":151872000,"l":137408000,"c":142832000,"v":0},{"d":"2023-08-04","o":144640000,"h":146448000,"l":137408000,"c":140662400,"v":0},{"d":"2023-08-07","o":137408000,"h":144640000,"l":135600000,"c":135961600,"v":0},{"d":"2023-08-08","o":137769600,"h":137769600,"l":127283200,"c":133792000,"v":0},{"d":"2023-08-09","o":133792000,"h":135961600,"l":128368000,"c":130899200,"v":0},{"d":"2023-08-10","o":129452800,"h":129452800,"l":121859200,"c":123667200,"v":0},{"d":"2023-08-11","o":122944000,"h":122944000,"l":115712000,"c":118604800,"v":0},{"d":"2023-08-14","o":111011200,"h":119328000,"l":111011200,"c":116073600,"v":0},{"d":"2023-08-15","o":115712000,"h":115712000,"l":103417600,"c":110288000,"v":0},{"d":"2023-08-16","o":108480000,"h":110288000,"l":103056000,"c":109926400,"v":0},{"d":"2023-08-17","o":109564800,"h":178992000,"l":103417600,"c":144640000,"v":0},{"d":"2023-08-18","o":162720000,"h":239650400,"l":147442400,"c":152776000,"v":0},{"d":"2023-08-21","o":125475200,"h":134244000,"l":108389600,"c":108480000,"v":0},{"d":"2023-08-22","o":101609600,"h":107304800,"l":89676800,"c":90490400,"v":0},{"d":"2023-08-23","o":88592000,"h":130718400,"l":88411200,"c":95462400,"v":0},{"d":"2023-08-24","o":101519200,"h":105948800,"l":83538640,"c":89134400,"v":0},{"d":"2023-08-25","o":84976000,"h":91575200,"l":82083200,"c":82354400,"v":0},{"d":"2023-08-28","o":82264000,"h":82264000,"l":66353600,"c":68884800,"v":0},{"d":"2023-08-29","o":71868000,"h":92388800,"l":68532240,"c":78648000,"v":0},{"d":"2023-08-30","o":96908800,"h":123576800,"l":82092240,"c":88592000,"v":0},{"d":"2023-08-31","o":87597600,"h":615443200,"l":84072000,"c":497200000,"v":0},{"d":"2023-09-01","o":298320000,"h":485900000,"l":226090400,"c":373894400,"v":0},{"d":"2023-09-05","o":325440000,"h":395527104,"l":266228000,"c":332672000,"v":0},{"d":"2023-09-06","o":337282400,"h":373126016,"l":289280000,"c":297868000,"v":0},{"d":"2023-09-07","o":299133600,"h":323089600,"l":245436000,"c":266047200,"v":0},{"d":"2023-09-08","o":254656800,"h":324536000,"l":247967200,"c":257640000,"v":0},{"d":"2023-09-11","o":257097600,"h":271200000,"l":227084800,"c":230520000,"v":0},{"d":"2023-09-12","o":234497600,"h":234497600,"l":197252800,"c":206925600,"v":0},{"d":"2023-09-13","o":202857600,"h":251492800,"l":199431440,"c":207106400,"v":0},{"d":"2023-09-14","o":201230400,"h":220666400,"l":169952000,"c":184958400,"v":0},{"d":"2023-09-15","o":182336800,"h":198337600,"l":160921040,"c":176460800,"v":0},{"d":"2023-09-18","o":171940800,"h":174020000,"l":158281360,"c":164437600,"v":0},{"d":"2023-09-19","o":158923200,"h":198880000,"l":158200000,"c":164980000,"v":0},{"d":"2023-09-20","o":162900800,"h":171579200,"l":159375200,"c":162448800,"v":0},{"d":"2023-09-21","o":167782400,"h":167782400,"l":157205600,"c":162629600,"v":0},{"d":"2023-09-22","o":157296000,"h":203400000,"l":141114400,"c":163533600,"v":0},{"d":"2023-09-25","o":153137600,"h":156844000,"l":133566000,"c":138583200,"v":0},{"d":"2023-09-26","o":139613760,"h":141024000,"l":114084800,"c":117791200,"v":0},{"d":"2023-09-27","o":110288000,"h":143555200,"l":109384000,"c":117881600,"v":0},{"d":"2023-09-28","o":126469600,"h":216960000,"l":120503200,"c":122853600,"v":0},{"d":"2023-09-29","o":120412800,"h":127554400,"l":112909600,"c":112909600,"v":0},{"d":"2023-10-02","o":109836000,"h":117483840,"l":106400800,"c":107937600,"v":0},{"d":"2023-10-03","o":105044800,"h":122040000,"l":101248000,"c":103960000,"v":0},{"d":"2023-10-04","o":105948800,"h":111192000,"l":101790400,"c":110197600,"v":0},{"d":"2023-10-05","o":109112800,"h":127464000,"l":105686640,"c":106491200,"v":0},{"d":"2023-10-06","o":103960000,"h":116796800,"l":103960000,"c":109836000,"v":0},{"d":"2023-10-09","o":106581600,"h":111734400,"l":103508000,"c":103508000,"v":0},{"d":"2023-10-10","o":104050400,"h":106762400,"l":94016000,"c":94106400,"v":0},{"d":"2023-10-11","o":95824000,"h":99693120,"l":94648800,"c":96230800,"v":0},{"d":"2023-10-12","o":94468000,"h":123848000,"l":93744800,"c":93744800,"v":0},{"d":"2023-10-13","o":92569600,"h":102567840,"l":90580800,"c":90580800,"v":0},{"d":"2023-10-16","o":90400000,"h":98445600,"l":88456400,"c":88682400,"v":0},{"d":"2023-10-17","o":89044000,"h":97270400,"l":89044000,"c":90038400,"v":0},{"d":"2023-10-18","o":92208000,"h":117520000,"l":85816720,"c":92208000,"v":0},{"d":"2023-10-19","o":92569600,"h":96728000,"l":85699200,"c":86603200,"v":0},{"d":"2023-10-20","o":85156800,"h":89857600,"l":81812000,"c":81812000,"v":0},{"d":"2023-10-23","o":81540800,"h":81631200,"l":75032000,"c":75032000,"v":0},{"d":"2023-10-24","o":72952800,"h":80275200,"l":72952800,"c":73043200,"v":0},{"d":"2023-10-25","o":73404800,"h":74489600,"l":67619200,"c":71054400,"v":0},{"d":"2023-10-26","o":68884800,"h":71732400,"l":64003200,"c":65088000,"v":0},{"d":"2023-10-27","o":64003200,"h":68080240,"l":63280000,"c":64545600,"v":0},{"d":"2023-10-30","o":67619200,"h":67619200,"l":58850400,"c":59591680,"v":0},{"d":"2023-10-31","o":58850400,"h":62828000,"l":58823280,"c":61020000,"v":0},{"d":"2023-11-01","o":62376000,"h":70421600,"l":60568000,"c":62466400,"v":0},{"d":"2023-11-02","o":63732000,"h":68161600,"l":60296800,"c":62556800,"v":0},{"d":"2023-11-03","o":63750080,"h":64997600,"l":57946400,"c":59031200,"v":0},{"d":"2023-11-06","o":60748800,"h":62376000,"l":54240000,"c":55596000,"v":0},{"d":"2023-11-07","o":55867200,"h":56870640,"l":52612800,"c":53788000,"v":0},{"d":"2023-11-08","o":53336000,"h":54872800,"l":43916320,"c":45290400,"v":0},{"d":"2023-11-09","o":44567200,"h":46556000,"l":38872000,"c":39405360,"v":0},{"d":"2023-11-10","o":41222400,"h":41222400,"l":36883200,"c":37696800,"v":0},{"d":"2023-11-13","o":39595200,"h":39685600,"l":36883200,"c":37696800,"v":0},{"d":"2023-11-14","o":38148800,"h":63280000,"l":38058400,"c":43663200,"v":0},{"d":"2023-11-15","o":39414400,"h":46646400,"l":38691200,"c":41222400,"v":0},{"d":"2023-11-16","o":41584000,"h":41584000,"l":34623200,"c":35617600,"v":0},{"d":"2023-11-17","o":32996000,"h":35888800,"l":31278400,"c":31640000,"v":0},{"d":"2023-11-20","o":32544000,"h":34352000,"l":31730400,"c":32272800,"v":0},{"d":"2023-11-21","o":33357600,"h":33357600,"l":29587920,"c":31278400,"v":0},{"d":"2023-11-22","o":31640000,"h":32634400,"l":30374400,"c":30826400,"v":0},{"d":"2023-11-24","o":32363200,"h":32996000,"l":30826400,"c":32815200,"v":0},{"d":"2023-11-27","o":34804000,"h":34804000,"l":30193600,"c":32092000,"v":0},{"d":"2023-11-28","o":31459200,"h":32182400,"l":29922400,"c":31640000,"v":0},{"d":"2023-11-29","o":31640000,"h":32336080,"l":29832000,"c":31640000,"v":0},{"d":"2023-11-30","o":42036000,"h":47912000,"l":31911200,"c":35888800,"v":1},{"d":"2023-12-01","o":32724800,"h":35617600,"l":29832000,"c":30736000,"v":0},{"d":"2023-12-04","o":30555200,"h":37516000,"l":30284000,"c":35979200,"v":0},{"d":"2023-12-05","o":34442400,"h":35979200,"l":31278400,"c":31368800,"v":0},{"d":"2023-12-06","o":30645600,"h":33900000,"l":30645600,"c":30645600,"v":0},{"d":"2023-12-07","o":30826400,"h":37064000,"l":30826400,"c":33538400,"v":0},{"d":"2023-12-08","o":32272800,"h":33936160,"l":30916800,"c":31007200,"v":0},{"d":"2023-12-11","o":31097600,"h":35979200,"l":31097600,"c":34352000,"v":0},{"d":"2023-12-12","o":63551200,"h":85880000,"l":50081600,"c":55053600,"v":4},{"d":"2023-12-13","o":45923200,"h":57675200,"l":42668800,"c":56861600,"v":0},{"d":"2023-12-14","o":52160800,"h":54230960,"l":46284800,"c":47460000,"v":0},{"d":"2023-12-15","o":46013600,"h":47912000,"l":43392000,"c":45019200,"v":0},{"d":"2023-12-18","o":43934400,"h":46076880,"l":38546560,"c":39052800,"v":0},{"d":"2023-12-19","o":40770400,"h":42280080,"l":39143200,"c":41403200,"v":0},{"d":"2023-12-20","o":43482400,"h":47188800,"l":39956800,"c":43030400,"v":0},{"d":"2023-12-21","o":44296000,"h":44829360,"l":38872000,"c":40137600,"v":0},{"d":"2023-12-22","o":39776000,"h":41584000,"l":38600800,"c":41132000,"v":0},{"d":"2023-12-26","o":40589600,"h":41584000,"l":39848320,"c":40499200,"v":0},{"d":"2023-12-27","o":39866400,"h":45200000,"l":39866400,"c":42578400,"v":0},{"d":"2023-12-28","o":42578400,"h":49629600,"l":41855200,"c":43572800,"v":0},{"d":"2023-12-29","o":58940800,"h":76568800,"l":53155200,"c":59935200,"v":3},{"d":"2024-01-02","o":45923200,"h":51166400,"l":43392000,"c":43392000,"v":0},{"d":"2024-01-03","o":44567200,"h":49720000,"l":43482400,"c":48273600,"v":0},{"d":"2024-01-04","o":47279200,"h":49087200,"l":45652000,"c":46284800,"v":0},{"d":"2024-01-05","o":47640800,"h":48463440,"l":45200000,"c":46013600,"v":0},{"d":"2024-01-08","o":49358400,"h":50081600,"l":44296000,"c":46646400,"v":0},{"d":"2024-01-09","o":46104000,"h":48273600,"l":45561600,"c":47731200,"v":0},{"d":"2024-01-10","o":48544800,"h":56952000,"l":47279200,"c":55324800,"v":0},{"d":"2024-01-11","o":55324800,"h":57313600,"l":47640800,"c":48816000,"v":0},{"d":"2024-01-12","o":48002400,"h":49539200,"l":45832800,"c":46827200,"v":0},{"d":"2024-01-16","o":45923200,"h":46962800,"l":40137600,"c":41493600,"v":0},{"d":"2024-01-17","o":43934400,"h":43934400,"l":40689040,"c":41132000,"v":0},{"d":"2024-01-18","o":40951200,"h":41584000,"l":39324000,"c":40228000,"v":0},{"d":"2024-01-19","o":38420000,"h":38872000,"l":35075200,"c":36160000,"v":0},{"d":"2024-01-22","o":36612000,"h":37064000,"l":34894400,"c":36431200,"v":0},{"d":"2024-01-23","o":35708000,"h":36964560,"l":34804000,"c":36702400,"v":0},{"d":"2024-01-24","o":35979200,"h":36521600,"l":35346400,"c":36521600,"v":0},{"d":"2024-01-25","o":36160000,"h":36973600,"l":34532800,"c":35165600,"v":0},{"d":"2024-01-26","o":34894400,"h":35979200,"l":34894400,"c":35346400,"v":0},{"d":"2024-01-29","o":35165600,"h":36702400,"l":34804000,"c":36702400,"v":0},{"d":"2024-01-30","o":36612000,"h":39233600,"l":35165600,"c":35527200,"v":0},{"d":"2024-01-31","o":34804000,"h":35436800,"l":33900000,"c":34804000,"v":0},{"d":"2024-02-01","o":34352000,"h":35075200,"l":33538400,"c":33809600,"v":0},{"d":"2024-02-02","o":33809600,"h":33900000,"l":32815200,"c":33719200,"v":0},{"d":"2024-02-05","o":33719200,"h":34442400,"l":32182400,"c":32815200,"v":0},{"d":"2024-02-06","o":32724800,"h":34261600,"l":32724800,"c":33448000,"v":0},{"d":"2024-02-07","o":32905600,"h":34261600,"l":32815200,"c":33990400,"v":0},{"d":"2024-02-08","o":33719200,"h":35075200,"l":33448000,"c":34713600,"v":0},{"d":"2024-02-09","o":34804000,"h":34804000,"l":32544000,"c":32905600,"v":0},{"d":"2024-02-12","o":33267200,"h":34352000,"l":32905600,"c":33538400,"v":0},{"d":"2024-02-13","o":32272800,"h":37516000,"l":32272800,"c":35256000,"v":0},{"d":"2024-02-14","o":34894400,"h":36521600,"l":33900000,"c":35165600,"v":0},{"d":"2024-02-15","o":35256000,"h":35256000,"l":33023120,"c":33990400,"v":0},{"d":"2024-02-16","o":33990400,"h":34804000,"l":33357600,"c":34623200,"v":0},{"d":"2024-02-20","o":34623200,"h":37516000,"l":34352000,"c":36160000,"v":0},{"d":"2024-02-21","o":35436800,"h":35482000,"l":33628800,"c":33628800,"v":0},{"d":"2024-02-22","o":34171200,"h":34352000,"l":32724800,"c":33267200,"v":0},{"d":"2024-02-23","o":33086400,"h":34261600,"l":30591360,"c":31278400,"v":0},{"d":"2024-02-26","o":33809600,"h":33809600,"l":31368800,"c":31368800,"v":0},{"d":"2024-02-27","o":32272800,"h":33267200,"l":31640000,"c":32996000,"v":0},{"d":"2024-02-28","o":32363200,"h":33719200,"l":29741600,"c":31188000,"v":0},{"d":"2024-02-29","o":31820800,"h":32453600,"l":30736000,"c":31549600,"v":0},{"d":"2024-03-01","o":31368800,"h":31549600,"l":30618480,"c":30826400,"v":0},{"d":"2024-03-04","o":30645600,"h":31549600,"l":30645600,"c":31549600,"v":0},{"d":"2024-03-05","o":31459200,"h":31549600,"l":30636560,"c":30916800,"v":0},{"d":"2024-03-06","o":31549600,"h":31549600,"l":30736000,"c":31459200,"v":0},{"d":"2024-03-07","o":31549600,"h":37064000,"l":30555200,"c":35708000,"v":0},{"d":"2024-03-08","o":35256000,"h":36883200,"l":32815200,"c":33628800,"v":0},{"d":"2024-03-11","o":32996000,"h":34677440,"l":32634400,"c":33719200,"v":0},{"d":"2024-03-12","o":34442400,"h":34623200,"l":33357600,"c":33357600,"v":0},{"d":"2024-03-13","o":34352000,"h":34352000,"l":31459200,"c":34080800,"v":0},{"d":"2024-03-14","o":34080800,"h":34080800,"l":32001600,"c":33719200,"v":0},{"d":"2024-03-15","o":32905600,"h":33357600,"l":30464800,"c":30464800,"v":0},{"d":"2024-03-18","o":30193600,"h":30464800,"l":27436400,"c":28204800,"v":0},{"d":"2024-03-19","o":27843200,"h":29822960,"l":27572000,"c":27572000,"v":0},{"d":"2024-03-20","o":28476000,"h":29289600,"l":27662400,"c":29018400,"v":0},{"d":"2024-03-21","o":28385600,"h":29199200,"l":27933600,"c":27933600,"v":0},{"d":"2024-03-22","o":27933600,"h":29289600,"l":27843200,"c":28385600,"v":0},{"d":"2024-03-25","o":28024000,"h":28928000,"l":28024000,"c":28702000,"v":0},{"d":"2024-03-26","o":28421760,"h":28747200,"l":28024000,"c":28069200,"v":0},{"d":"2024-03-27","o":28837600,"h":28837600,"l":26668000,"c":27481600,"v":0},{"d":"2024-03-28","o":27590080,"h":31549600,"l":27572000,"c":30736000,"v":0},{"d":"2024-04-01","o":30555200,"h":32905600,"l":28747200,"c":28747200,"v":0},{"d":"2024-04-02","o":46357120,"h":49268000,"l":29832000,"c":30464800,"v":2},{"d":"2024-04-03","o":28566400,"h":28928000,"l":27210400,"c":27933600,"v":0},{"d":"2024-04-04","o":27662400,"h":31640000,"l":27029600,"c":29289600,"v":0},{"d":"2024-04-05","o":30193600,"h":30916800,"l":27662400,"c":28114400,"v":0},{"d":"2024-04-08","o":28204800,"h":28476000,"l":27120000,"c":28114400,"v":0},{"d":"2024-04-09","o":27662400,"h":30898720,"l":27662400,"c":29832000,"v":0},{"d":"2024-04-10","o":29199200,"h":29199200,"l":27662400,"c":28204800,"v":0},{"d":"2024-04-11","o":28837600,"h":29470400,"l":28114400,"c":28476000,"v":0},{"d":"2024-04-12","o":28566400,"h":29018400,"l":27120000,"c":27210400,"v":0},{"d":"2024-04-15","o":27120000,"h":27843200,"l":23504000,"c":24136800,"v":0},{"d":"2024-04-16","o":23413600,"h":23413600,"l":20846240,"c":21967200,"v":0},{"d":"2024-04-17","o":21696000,"h":22238400,"l":21063200,"c":21244000,"v":0},{"d":"2024-04-18","o":23052000,"h":23052000,"l":20611200,"c":21786400,"v":0},{"d":"2024-04-19","o":22419200,"h":22419200,"l":20701600,"c":21244000,"v":0},{"d":"2024-04-22","o":21696000,"h":21696000,"l":19345600,"c":20068800,"v":0},{"d":"2024-04-23","o":21063200,"h":21063200,"l":19707200,"c":20520800,"v":0},{"d":"2024-04-24","o":21786400,"h":21786400,"l":20520800,"c":21424800,"v":0},{"d":"2024-04-25","o":20882400,"h":24317600,"l":20502720,"c":22871200,"v":0},{"d":"2024-04-26","o":22238400,"h":23956000,"l":21515200,"c":21605600,"v":0},{"d":"2024-04-29","o":21786400,"h":23006800,"l":21515200,"c":21786400,"v":0},{"d":"2024-04-30","o":21424800,"h":22961600,"l":21424800,"c":21786400,"v":0},{"d":"2024-05-01","o":21515200,"h":22419200,"l":20792000,"c":21786400,"v":0},{"d":"2024-05-02","o":21244000,"h":22328800,"l":21244000,"c":22328800,"v":0},{"d":"2024-05-03","o":21424800,"h":21696000,"l":20611200,"c":20792000,"v":0},{"d":"2024-05-06","o":21063200,"h":21424800,"l":19526400,"c":19526400,"v":0},{"d":"2024-05-07","o":19345600,"h":19978400,"l":17628000,"c":18441600,"v":0},{"d":"2024-05-08","o":18893600,"h":19164800,"l":18532000,"c":18984000,"v":0},{"d":"2024-05-09","o":18170400,"h":18893600,"l":18080000,"c":18712800,"v":0},{"d":"2024-05-10","o":18984000,"h":20249600,"l":18441600,"c":18712800,"v":0},{"d":"2024-05-13","o":18965920,"h":19246160,"l":18532000,"c":18622400,"v":0},{"d":"2024-05-14","o":18984000,"h":20340000,"l":18984000,"c":19888000,"v":0},{"d":"2024-05-15","o":19707200,"h":20114000,"l":17808800,"c":18532000,"v":0},{"d":"2024-05-16","o":18532000,"h":19363680,"l":17582800,"c":18170400,"v":0},{"d":"2024-05-17","o":18568160,"h":18622400,"l":18080000,"c":18170400,"v":0},{"d":"2024-05-20","o":18306000,"h":19164800,"l":18197520,"c":18893600,"v":0},{"d":"2024-05-21","o":18622400,"h":20068800,"l":18532000,"c":18803200,"v":0},{"d":"2024-05-22","o":19074400,"h":19797600,"l":18803200,"c":19074400,"v":0},{"d":"2024-05-23","o":18803200,"h":18984000,"l":18080000,"c":18712800,"v":0},{"d":"2024-05-24","o":18441600,"h":18622400,"l":18260800,"c":18351200,"v":0},{"d":"2024-05-28","o":18622400,"h":18622400,"l":17808800,"c":18170400,"v":0},{"d":"2024-05-29","o":18260800,"h":18260800,"l":17718400,"c":17989600,"v":0},{"d":"2024-05-30","o":18080000,"h":18080000,"l":17628000,"c":17628000,"v":0},{"d":"2024-05-31","o":17718400,"h":18080000,"l":17356800,"c":17356800,"v":0},{"d":"2024-06-03","o":18080000,"h":18125200,"l":17628000,"c":17989600,"v":0},{"d":"2024-06-04","o":17808800,"h":17808800,"l":17266400,"c":17266400,"v":0},{"d":"2024-06-05","o":17808800,"h":18170400,"l":17628000,"c":18170400,"v":0},{"d":"2024-06-06","o":17989600,"h":18170400,"l":17411040,"c":17519520,"v":0},{"d":"2024-06-07","o":17718400,"h":17799760,"l":17266400,"c":17447200,"v":0},{"d":"2024-06-10","o":17537600,"h":17808800,"l":17266400,"c":17266400,"v":0},{"d":"2024-06-11","o":17356800,"h":17899200,"l":17176000,"c":17176000,"v":0},{"d":"2024-06-12","o":17383920,"h":17628000,"l":16995200,"c":17356800,"v":0},{"d":"2024-06-13","o":17176000,"h":17176000,"l":14916000,"c":16091200,"v":0},{"d":"2024-06-14","o":15910400,"h":16000800,"l":14102400,"c":14644800,"v":0},{"d":"2024-06-17","o":15277600,"h":15277600,"l":14102400,"c":14102400,"v":0},{"d":"2024-06-18","o":14102400,"h":14102400,"l":13017600,"c":13017600,"v":0},{"d":"2024-06-20","o":13017600,"h":14192800,"l":13017600,"c":13379200,"v":0},{"d":"2024-06-21","o":13650400,"h":14283200,"l":12204000,"c":12656000,"v":0},{"d":"2024-06-24","o":12746400,"h":13379200,"l":12484240,"c":12746400,"v":0},{"d":"2024-06-25","o":12927200,"h":13560000,"l":12746400,"c":12981440,"v":0},{"d":"2024-06-26","o":12972400,"h":12972400,"l":12384800,"c":12565600,"v":0},{"d":"2024-06-27","o":12746400,"h":12746400,"l":12384800,"c":12565600,"v":0},{"d":"2024-06-28","o":12656000,"h":13108000,"l":12294400,"c":12384800,"v":0},{"d":"2024-07-01","o":12529440,"h":15096800,"l":12457120,"c":14283200,"v":0},{"d":"2024-07-02","o":14373600,"h":14373600,"l":13108000,"c":13243600,"v":0},{"d":"2024-07-03","o":13424400,"h":13560000,"l":13198400,"c":13560000,"v":0},{"d":"2024-07-05","o":13560000,"h":13740800,"l":13108000,"c":13198400,"v":0},{"d":"2024-07-08","o":13650400,"h":13650400,"l":13297840,"c":13469600,"v":0},{"d":"2024-07-09","o":13831200,"h":16633600,"l":13288800,"c":15277600,"v":0},{"d":"2024-07-10","o":14644800,"h":15639200,"l":14373600,"c":15096800,"v":0},{"d":"2024-07-11","o":15096800,"h":15096800,"l":13849280,"c":14464000,"v":0},{"d":"2024-07-12","o":14464000,"h":15006400,"l":13921600,"c":14554400,"v":0},{"d":"2024-07-15","o":14644800,"h":14644800,"l":13108000,"c":13650400,"v":0},{"d":"2024-07-16","o":13650400,"h":14464000,"l":13650400,"c":14464000,"v":0},{"d":"2024-07-17","o":24046400,"h":24588800,"l":17899200,"c":20972800,"v":3},{"d":"2024-07-18","o":18441600,"h":18984000,"l":16724000,"c":16995200,"v":0},{"d":"2024-07-19","o":15006400,"h":15729600,"l":14012000,"c":14464000,"v":0},{"d":"2024-07-22","o":14554400,"h":14554400,"l":12294400,"c":12656000,"v":0},{"d":"2024-07-23","o":12565600,"h":17266400,"l":11752000,"c":13379200,"v":0},{"d":"2024-07-24","o":13379200,"h":13560000,"l":12565600,"c":12746400,"v":0},{"d":"2024-07-25","o":12294400,"h":13469600,"l":12294400,"c":12475200,"v":0},{"d":"2024-07-26","o":12927200,"h":13017600,"l":11842400,"c":12204000,"v":0},{"d":"2024-07-29","o":12113600,"h":12475200,"l":11842400,"c":12113600,"v":0},{"d":"2024-07-30","o":11932800,"h":12204000,"l":10486400,"c":10757600,"v":0},{"d":"2024-07-31","o":10848000,"h":11028800,"l":10034400,"c":10757600,"v":0},{"d":"2024-08-01","o":10757600,"h":10848000,"l":9582400,"c":9672800,"v":0},{"d":"2024-08-02","o":9763200,"h":10034400,"l":9130400,"c":9401600,"v":0},{"d":"2024-08-05","o":8814000,"h":8814000,"l":8045600,"c":8190240,"v":0},{"d":"2024-08-06","o":8316800,"h":9021920,"l":8226400,"c":9012880,"v":0},{"d":"2024-08-07","o":11390400,"h":19345600,"l":10215200,"c":11661600,"v":12},{"d":"2024-08-08","o":11842400,"h":13379200,"l":10396000,"c":11300000,"v":1},{"d":"2024-08-09","o":10667200,"h":11932800,"l":10576800,"c":11119200,"v":0},{"d":"2024-08-12","o":10305600,"h":10305600,"l":9582400,"c":9853600,"v":0},{"d":"2024-08-13","o":10034400,"h":10305600,"l":9763200,"c":10034400,"v":0},{"d":"2024-08-14","o":10124800,"h":10305600,"l":9853600,"c":10034400,"v":0},{"d":"2024-08-15","o":9853600,"h":10305600,"l":9763200,"c":10124800,"v":0},{"d":"2024-08-16","o":10305600,"h":10486400,"l":9944000,"c":10486400,"v":0},{"d":"2024-08-19","o":10576800,"h":10576800,"l":9763200,"c":10305600,"v":0},{"d":"2024-08-20","o":9944000,"h":10215200,"l":8298720,"c":8588000,"v":0},{"d":"2024-08-21","o":8588000,"h":9492000,"l":8569920,"c":8949600,"v":0},{"d":"2024-08-22","o":9040000,"h":9211760,"l":8488560,"c":8588000,"v":0},{"d":"2024-08-23","o":8506640,"h":8859200,"l":7982320,"c":8117920,"v":0},{"d":"2024-08-26","o":8316800,"h":8497600,"l":6635360,"c":7168720,"v":0},{"d":"2024-08-27","o":7313360,"h":7322400,"l":6237600,"c":6752880,"v":0},{"d":"2024-08-28","o":6554000,"h":6743840,"l":5424000,"c":5668080,"v":0},{"d":"2024-08-29","o":5767520,"h":6517840,"l":5071440,"c":5234160,"v":0},{"d":"2024-08-30","o":5243200,"h":5876000,"l":5243200,"c":5803680,"v":0},{"d":"2024-09-03","o":5803680,"h":5876000,"l":5424000,"c":5424000,"v":0},{"d":"2024-09-04","o":4854480,"h":4972000,"l":4140320,"c":4357280,"v":0},{"d":"2024-09-05","o":4339200,"h":4474800,"l":3932400,"c":3968560,"v":0},{"d":"2024-09-06","o":3977600,"h":4303040,"l":3760640,"c":4212640,"v":0},{"d":"2024-09-09","o":4339200,"h":4791200,"l":4158400,"c":4303040,"v":0},{"d":"2024-09-10","o":4339200,"h":4655600,"l":4284960,"c":4483840,"v":0},{"d":"2024-09-11","o":4474800,"h":4664640,"l":4284960,"c":4411520,"v":0},{"d":"2024-09-12","o":4510960,"h":4610400,"l":4176480,"c":4520000,"v":0},{"d":"2024-09-13","o":4520000,"h":4610400,"l":3977600,"c":4068000,"v":0},{"d":"2024-09-16","o":4176480,"h":4429600,"l":4068000,"c":4068000,"v":0},{"d":"2024-09-17","o":4194560,"h":4248800,"l":3796800,"c":4049920,"v":0},{"d":"2024-09-18","o":3977600,"h":4149360,"l":3968560,"c":4031840,"v":0},{"d":"2024-09-19","o":4013760,"h":4221680,"l":3525600,"c":3597920,"v":0},{"d":"2024-09-20","o":3616000,"h":3616000,"l":3344800,"c":3462320,"v":1},{"d":"2024-09-23","o":2983200,"h":2983200,"l":2323280,"c":2431760,"v":0},{"d":"2024-09-24","o":2350400,"h":2386560,"l":1979760,"c":2043040,"v":0},{"d":"2024-09-25","o":2043040,"h":2079200,"l":1916480,"c":1961680,"v":0},{"d":"2024-09-26","o":2052080,"h":2070160,"l":1789920,"c":1988800,"v":0},{"d":"2024-09-27","o":1898400,"h":2097280,"l":1464480,"c":1473520,"v":1},{"d":"2024-09-30","o":1356000,"h":1410240,"l":922080,"c":967280,"v":2},{"d":"2024-10-01","o":1048640,"h":1075760,"l":831680,"c":1003440,"v":5},{"d":"2024-10-02","o":1073500,"h":1157120,"l":587600,"c":610200,"v":17},{"d":"2024-10-03","o":542400,"h":565000,"l":406800,"c":438440,"v":20},{"d":"2024-10-04","o":492680,"h":700600,"l":359340,"c":361600,"v":197},{"d":"2024-10-07","o":388720,"h":400020,"l":289280,"c":336740,"v":19},{"d":"2024-10-08","o":352560,"h":388720,"l":293800,"c":318660,"v":30},{"d":"2024-10-09","o":300580,"h":320920,"l":264420,"c":273460,"v":8},{"d":"2024-10-10","o":282500,"h":293800,"l":255380,"c":277980,"v":7},{"d":"2024-10-11","o":271200,"h":277980,"l":255380,"c":262160,"v":4},{"d":"2024-10-14","o":248600,"h":271200,"l":241820,"c":248600,"v":4},{"d":"2024-10-15","o":248600,"h":420360,"l":244080,"c":253120,"v":83},{"d":"2024-10-16","o":273460,"h":293800,"l":244080,"c":250860,"v":33},{"d":"2024-10-17","o":250860,"h":250860,"l":228260,"c":244080,"v":12},{"d":"2024-10-18","o":230520,"h":266680,"l":228260,"c":237300,"v":14},{"d":"2024-10-21","o":250860,"h":268940,"l":238430,"c":246340,"v":21},{"d":"2024-10-22","o":235040,"h":241820,"l":227130,"c":230520,"v":10},{"d":"2024-10-23","o":230520,"h":230520,"l":203626,"c":207920,"v":11},{"d":"2024-10-24","o":206112,"h":207920,"l":178088,"c":179670,"v":8},{"d":"2024-10-25","o":179670,"h":203400,"l":171760,"c":189388,"v":8},{"d":"2024-10-28","o":187580,"h":187580,"l":159330,"c":161590,"v":11},{"d":"2024-10-29","o":160460,"h":160460,"l":127238,"c":132436,"v":13},{"d":"2024-10-30","o":133340,"h":133340,"l":119780,"c":124752,"v":15},{"d":"2024-10-31","o":132210,"h":132210,"l":114130,"c":125430,"v":60},{"d":"2024-11-01","o":119780,"h":126560,"l":115260,"c":119780,"v":11},{"d":"2024-11-04","o":116616,"h":122492,"l":108480,"c":110740,"v":7},{"d":"2024-11-05","o":108480,"h":110288,"l":102378,"c":107124,"v":4},{"d":"2024-11-06","o":110514,"h":119780,"l":106220,"c":107350,"v":22},{"d":"2024-11-07","o":97180,"h":98988,"l":81586,"c":83620,"v":19},{"d":"2024-11-08","o":85428,"h":85880,"l":79100,"c":80682,"v":10},{"d":"2024-11-11","o":82490,"h":88140,"l":81586,"c":83394,"v":6},{"d":"2024-11-12","o":84524,"h":85654,"l":79100,"c":83394,"v":4},{"d":"2024-11-13","o":83620,"h":83620,"l":76840,"c":78648,"v":4},{"d":"2024-11-14","o":78648,"h":79100,"l":71868,"c":78874,"v":9},{"d":"2024-11-15","o":76840,"h":79100,"l":72320,"c":72998,"v":2},{"d":"2024-11-18","o":73450,"h":78874,"l":70060,"c":76614,"v":5},{"d":"2024-11-19","o":74580,"h":85654,"l":74580,"c":79100,"v":9},{"d":"2024-11-20","o":76840,"h":79100,"l":73224,"c":76614,"v":3},{"d":"2024-11-21","o":76614,"h":76614,"l":71416,"c":73450,"v":4},{"d":"2024-11-22","o":72772,"h":77744,"l":72546,"c":76614,"v":3},{"d":"2024-11-25","o":76388,"h":95598,"l":75710,"c":90400,"v":24},{"d":"2024-11-26","o":85880,"h":85880,"l":72998,"c":74580,"v":9},{"d":"2024-11-27","o":74580,"h":80456,"l":73676,"c":78874,"v":3},{"d":"2024-11-29","o":76840,"h":88140,"l":76840,"c":83620,"v":11},{"d":"2024-12-02","o":82038,"h":83620,"l":79778,"c":83620,"v":3},{"d":"2024-12-03","o":83620,"h":83620,"l":79552,"c":81586,"v":2},{"d":"2024-12-04","o":81360,"h":82942,"l":76840,"c":79100,"v":3},{"d":"2024-12-05","o":76840,"h":80230,"l":74580,"c":77292,"v":2},{"d":"2024-12-06","o":78422,"h":80230,"l":76162,"c":78874,"v":2},{"d":"2024-12-09","o":76840,"h":82490,"l":76840,"c":79326,"v":2},{"d":"2024-12-10","o":77970,"h":82490,"l":76840,"c":79552,"v":3},{"d":"2024-12-11","o":80682,"h":82490,"l":78196,"c":80456,"v":2},{"d":"2024-12-12","o":76840,"h":80908,"l":76388,"c":77518,"v":4},{"d":"2024-12-13","o":76840,"h":79100,"l":75710,"c":78648,"v":3},{"d":"2024-12-16","o":78196,"h":78196,"l":68252,"c":68930,"v":7},{"d":"2024-12-17","o":69156,"h":69156,"l":56048,"c":59664,"v":6},{"d":"2024-12-18","o":59890,"h":59890,"l":54014,"c":54014,"v":6},{"d":"2024-12-19","o":55822,"h":56048,"l":49720,"c":51076,"v":7},{"d":"2024-12-20","o":44748,"h":47460,"l":41810,"c":42036,"v":48},{"d":"2024-12-23","o":44070,"h":54466,"l":42036,"c":42262,"v":30},{"d":"2024-12-24","o":46330,"h":47234,"l":40228,"c":41584,"v":26},{"d":"2024-12-26","o":40906,"h":46330,"l":40906,"c":43618,"v":46},{"d":"2024-12-27","o":43392,"h":44522,"l":40680,"c":42488,"v":31},{"d":"2024-12-30","o":46782,"h":47912,"l":42940,"c":44070,"v":70},{"d":"2024-12-31","o":46104,"h":46104,"l":40906,"c":42940,"v":52},{"d":"2025-01-02","o":44522,"h":46330,"l":41810,"c":44070,"v":102},{"d":"2025-01-03","o":43166,"h":51302,"l":42262,"c":47008,"v":154},{"d":"2025-01-06","o":47460,"h":49494,"l":44070,"c":44296,"v":132},{"d":"2025-01-07","o":44070,"h":46782,"l":43392,"c":43844,"v":123},{"d":"2025-01-08","o":42940,"h":42940,"l":34352,"c":37968,"v":127},{"d":"2025-01-10","o":39550,"h":42714,"l":36612,"c":38420,"v":54},{"d":"2025-01-13","o":40454,"h":40454,"l":32770,"c":35256,"v":237},{"d":"2025-01-14","o":32544,"h":32544,"l":29154,"c":30510,"v":85},{"d":"2025-01-15","o":28476,"h":46782,"l":27346,"c":29606,"v":718},{"d":"2025-01-16","o":44974,"h":47008,"l":28702,"c":31188,"v":1255},{"d":"2025-01-17","o":32544,"h":32770,"l":28928,"c":29832,"v":174},{"d":"2025-01-21","o":28024,"h":28250,"l":25990,"c":27572,"v":83},{"d":"2025-01-22","o":26442,"h":27120,"l":24408,"c":25990,"v":51},{"d":"2025-01-23","o":25538,"h":25990,"l":24182,"c":25312,"v":34},{"d":"2025-01-24","o":25312,"h":29380,"l":25312,"c":26442,"v":107},{"d":"2025-01-27","o":25990,"h":26442,"l":23956,"c":24634,"v":34},{"d":"2025-01-28","o":25086,"h":27346,"l":24860,"c":26216,"v":46},{"d":"2025-01-29","o":26216,"h":26216,"l":24408,"c":24860,"v":43},{"d":"2025-01-30","o":24860,"h":25312,"l":24408,"c":24634,"v":36},{"d":"2025-01-31","o":24860,"h":25312,"l":23956,"c":24182,"v":45},{"d":"2025-02-03","o":24860,"h":27120,"l":23956,"c":24860,"v":52},{"d":"2025-02-04","o":25312,"h":25312,"l":20566,"c":21696,"v":64},{"d":"2025-02-05","o":22600,"h":22600,"l":20566,"c":21018,"v":34},{"d":"2025-02-06","o":20792,"h":21018,"l":18532,"c":20340,"v":64},{"d":"2025-02-07","o":23278,"h":23278,"l":19210,"c":20340,"v":296},{"d":"2025-02-10","o":18532,"h":25764,"l":18306,"c":23730,"v":564},{"d":"2025-02-11","o":22374,"h":26894,"l":21244,"c":21470,"v":834},{"d":"2025-02-12","o":22600,"h":23730,"l":19662,"c":20566,"v":815},{"d":"2025-02-13","o":15820,"h":18532,"l":14690,"c":16950,"v":752},{"d":"2025-02-14","o":15368,"h":17854,"l":15368,"c":15820,"v":474},{"d":"2025-02-18","o":19888,"h":26216,"l":16724,"c":24860,"v":4204},{"d":"2025-02-19","o":31640,"h":35708,"l":23730,"c":29154,"v":2708},{"d":"2025-02-20","o":24860,"h":31188,"l":23730,"c":26894,"v":920},{"d":"2025-02-21","o":27120,"h":30058,"l":20340,"c":20792,"v":1231},{"d":"2025-02-24","o":20114,"h":20340,"l":16950,"c":19662,"v":530},{"d":"2025-02-25","o":18080,"h":18758,"l":16272,"c":17176,"v":292},{"d":"2025-02-26","o":16046,"h":19888,"l":15820,"c":18080,"v":429},{"d":"2025-02-27","o":17402,"h":17402,"l":14690,"c":15594,"v":237},{"d":"2025-02-28","o":16498,"h":17176,"l":9718,"c":14012,"v":583},{"d":"2025-03-03","o":14012,"h":14916,"l":11300,"c":12204,"v":256},{"d":"2025-03-04","o":11074,"h":11752,"l":9944,"c":11300,"v":244},{"d":"2025-03-05","o":14464,"h":15820,"l":12204,"c":13334,"v":710},{"d":"2025-03-06","o":13786,"h":14238,"l":11526,"c":11752,"v":518},{"d":"2025-03-07","o":11752,"h":12430,"l":11300,"c":11752,"v":177},{"d":"2025-03-10","o":12204,"h":13334,"l":11526,"c":12656,"v":251},{"d":"2025-03-11","o":12430,"h":14012,"l":11752,"c":13560,"v":315},{"d":"2025-03-12","o":12204,"h":13108,"l":11978,"c":12882,"v":370},{"d":"2025-03-13","o":8588,"h":8588,"l":7458,"c":7458,"v":526},{"d":"2025-03-14","o":7910,"h":7910,"l":4520,"c":4520,"v":1063},{"d":"2025-03-17","o":4610.4,"h":4793.01,"l":3715.44,"c":3950.48,"v":670},{"d":"2025-03-18","o":5252.24,"h":9076.16,"l":4664.64,"c":6780,"v":100841},{"d":"2025-03-19","o":8696.48,"h":11119.2,"l":7232,"c":9067.12,"v":53198},{"d":"2025-03-20","o":10558.72,"h":11679.68,"l":9356.4,"c":9663.76,"v":19023},{"d":"2025-03-21","o":9003.84,"h":9181.02,"l":8145.04,"c":8705.52,"v":1125},{"d":"2025-03-24","o":8154.08,"h":8362,"l":6065.84,"c":6481.68,"v":798},{"d":"2025-03-25","o":6418.4,"h":6490.72,"l":5785.6,"c":6291.84,"v":345},{"d":"2025-03-26","o":6038.72,"h":6954.47,"l":5885.04,"c":6192.4,"v":396},{"d":"2025-03-27","o":6111.04,"h":6526.88,"l":5568.64,"c":5573.16,"v":228},{"d":"2025-03-28","o":5324.56,"h":5324.56,"l":4416.04,"c":4520,"v":347},{"d":"2025-03-31","o":4312.08,"h":4456.72,"l":3916.13,"c":4054.44,"v":225},{"d":"2025-04-01","o":3778.72,"h":4438.64,"l":3769.68,"c":4086.08,"v":177},{"d":"2025-04-02","o":3959.52,"h":4915.95,"l":3941.44,"c":4520,"v":220},{"d":"2025-04-03","o":4429.6,"h":5215.18,"l":4394.34,"c":5044.32,"v":194},{"d":"2025-04-04","o":4944.88,"h":4962.96,"l":4140.32,"c":4275.92,"v":124},{"d":"2025-04-07","o":3959.52,"h":3959.52,"l":3272.48,"c":3362.88,"v":371},{"d":"2025-04-08","o":3317.68,"h":3426.16,"l":2892.8,"c":2974.16,"v":125},{"d":"2025-04-09","o":2440.8,"h":2865.68,"l":2285.31,"c":2712,"v":3167},{"d":"2025-04-10","o":2540.24,"h":3164,"l":2540.24,"c":2603.52,"v":463},{"d":"2025-04-11","o":2576.4,"h":2793.36,"l":2486,"c":2603.52,"v":606},{"d":"2025-04-14","o":2350.4,"h":2576.4,"l":2214.8,"c":2260,"v":4713},{"d":"2025-04-15","o":2160.56,"h":2269.04,"l":2151.52,"c":2178.64,"v":355},{"d":"2025-04-16","o":2169.6,"h":2169.6,"l":1909.25,"c":1988.8,"v":327},{"d":"2025-04-17","o":1970.72,"h":2594.48,"l":1844.16,"c":2260,"v":796},{"d":"2025-04-21","o":2214.8,"h":2214.8,"l":1979.76,"c":2015.92,"v":350},{"d":"2025-04-22","o":2034,"h":2142.48,"l":1979.76,"c":2088.24,"v":124},{"d":"2025-04-23","o":2119.88,"h":2160.56,"l":2024.96,"c":2088.24,"v":123},{"d":"2025-04-24","o":2115.36,"h":2124.4,"l":1997.84,"c":2079.2,"v":152},{"d":"2025-04-25","o":2070.16,"h":2115.36,"l":2006.88,"c":2079.2,"v":113},{"d":"2025-04-28","o":2034,"h":2106.32,"l":1988.8,"c":2088.24,"v":131},{"d":"2025-04-29","o":2034,"h":2077.39,"l":1899.3,"c":1943.6,"v":77},{"d":"2025-04-30","o":1943.6,"h":2034,"l":1853.2,"c":1997.84,"v":125},{"d":"2025-05-01","o":2015.92,"h":2015.92,"l":1933.66,"c":1943.6,"v":82},{"d":"2025-05-02","o":1943.6,"h":2052.08,"l":1925.52,"c":2015.92,"v":118},{"d":"2025-05-05","o":2034,"h":2495.04,"l":1952.64,"c":1988.8,"v":1308},{"d":"2025-05-06","o":2024.96,"h":2214.8,"l":1744.72,"c":1880.32,"v":971},{"d":"2025-05-07","o":1844.16,"h":1880.32,"l":1636.24,"c":1663.36,"v":214},{"d":"2025-05-08","o":1663.36,"h":1663.36,"l":1365.04,"c":1536.8,"v":227},{"d":"2025-05-09","o":1518.72,"h":1606.41,"l":1497.02,"c":1563.92,"v":112},{"d":"2025-05-12","o":1591.04,"h":1659.74,"l":1572.96,"c":1618.16,"v":100},{"d":"2025-05-13","o":1627.2,"h":1672.4,"l":1455.44,"c":1473.52,"v":216},{"d":"2025-05-14","o":1455.44,"h":1518.72,"l":1419.28,"c":1500.64,"v":95},{"d":"2025-05-15","o":1491.6,"h":1514.2,"l":1428.32,"c":1455.44,"v":52},{"d":"2025-05-16","o":1473.52,"h":1563.92,"l":1464.48,"c":1500.64,"v":76},{"d":"2025-05-19","o":1563.92,"h":1609.12,"l":1518.72,"c":1582,"v":123},{"d":"2025-05-20","o":1609.12,"h":1645.28,"l":1491.6,"c":1645.28,"v":188},{"d":"2025-05-21","o":1654.32,"h":1654.32,"l":1554.88,"c":1572.96,"v":56},{"d":"2025-05-22","o":1572.96,"h":1645.28,"l":1563.92,"c":1645.28,"v":36},{"d":"2025-05-23","o":1600.08,"h":1609.12,"l":1527.76,"c":1572.96,"v":45},{"d":"2025-05-27","o":1582,"h":1582,"l":1491.6,"c":1536.8,"v":46},{"d":"2025-05-28","o":1563.92,"h":1563.92,"l":1500.64,"c":1527.76,"v":32},{"d":"2025-05-29","o":1536.8,"h":1537.7,"l":1446.4,"c":1464.48,"v":110},{"d":"2025-05-30","o":1464.48,"h":1491.6,"l":1328.88,"c":1337.92,"v":237},{"d":"2025-06-02","o":1356,"h":1383.12,"l":1211.36,"c":1229.44,"v":155},{"d":"2025-06-03","o":1247.52,"h":1419.28,"l":1228.54,"c":1383.12,"v":163},{"d":"2025-06-04","o":1383.12,"h":1473.52,"l":1337.92,"c":1410.24,"v":201},{"d":"2025-06-05","o":1446.4,"h":1446.4,"l":1283.68,"c":1301.76,"v":264},{"d":"2025-06-06","o":1301.76,"h":1410.24,"l":1301.76,"c":1392.16,"v":101},{"d":"2025-06-09","o":1392.16,"h":1401.2,"l":1319.84,"c":1365.04,"v":85},{"d":"2025-06-10","o":1365.04,"h":1365.04,"l":1310.8,"c":1346.96,"v":91},{"d":"2025-06-11","o":1346.96,"h":1346.96,"l":1265.6,"c":1324.36,"v":281},{"d":"2025-06-12","o":1310.8,"h":1328.88,"l":1265.6,"c":1310.8,"v":97},{"d":"2025-06-13","o":1274.64,"h":1310.8,"l":1238.48,"c":1247.52,"v":88},{"d":"2025-06-16","o":1274.64,"h":1274.64,"l":1211.36,"c":1247.52,"v":46},{"d":"2025-06-17","o":1256.56,"h":1283.68,"l":1247.52,"c":1265.6,"v":58},{"d":"2025-06-18","o":1265.6,"h":1283.68,"l":1229.44,"c":1283.68,"v":61},{"d":"2025-06-20","o":1256.56,"h":1274.64,"l":1202.32,"c":1202.32,"v":91},{"d":"2025-06-23","o":1211.36,"h":1247.52,"l":1175.2,"c":1211.36,"v":59},{"d":"2025-06-24","o":1202.32,"h":1229.44,"l":1193.28,"c":1202.32,"v":64},{"d":"2025-06-25","o":1220.4,"h":1979.76,"l":1157.12,"c":1473.52,"v":21382},{"d":"2025-06-26","o":1446.4,"h":1645.28,"l":1383.12,"c":1410.24,"v":2352},{"d":"2025-06-27","o":1383.12,"h":1383.12,"l":1157.12,"c":1202.32,"v":799},{"d":"2025-06-30","o":1184.24,"h":1238.48,"l":1157.12,"c":1157.12,"v":323},{"d":"2025-07-01","o":1175.2,"h":1184.24,"l":1003.44,"c":1093.84,"v":732},{"d":"2025-07-02","o":1111.92,"h":1202.32,"l":1066.72,"c":1130,"v":4941},{"d":"2025-07-03","o":1130,"h":1139.04,"l":1075.76,"c":1111.92,"v":386},{"d":"2025-07-07","o":1007.96,"h":1102.88,"l":949.2,"c":1012.48,"v":7398},{"d":"2025-07-08","o":1093.84,"h":1220.4,"l":1030.56,"c":1139.04,"v":2903},{"d":"2025-07-09","o":1184.24,"h":1184.24,"l":1066.72,"c":1093.84,"v":694},{"d":"2025-07-10","o":1093.84,"h":1141.75,"l":1066.72,"c":1102.88,"v":620},{"d":"2025-07-11","o":1102.88,"h":1104.69,"l":1066.72,"c":1084.8,"v":280},{"d":"2025-07-14","o":1084.8,"h":1093.84,"l":1057.68,"c":1075.76,"v":235},{"d":"2025-07-15","o":1066.72,"h":1082.09,"l":1030.56,"c":1053.16,"v":363},{"d":"2025-07-16","o":1030.56,"h":1093.84,"l":1021.52,"c":1075.76,"v":435},{"d":"2025-07-17","o":1075.76,"h":1175.2,"l":1035.08,"c":1093.84,"v":990},{"d":"2025-07-18","o":1120.96,"h":1120.96,"l":1048.64,"c":1048.64,"v":450},{"d":"2025-07-21","o":1084.8,"h":1102.88,"l":1057.68,"c":1066.72,"v":413},{"d":"2025-07-22","o":1075.76,"h":1130,"l":1057.68,"c":1120.96,"v":402},{"d":"2025-07-23","o":1111.92,"h":1175.2,"l":1093.84,"c":1111.92,"v":559},{"d":"2025-07-24","o":1148.08,"h":1184.24,"l":1111.92,"c":1139.04,"v":1694},{"d":"2025-07-25","o":1139.04,"h":1148.08,"l":1057.68,"c":1075.76,"v":363},{"d":"2025-07-28","o":1130,"h":1130,"l":1048.64,"c":1102.88,"v":319},{"d":"2025-07-29","o":1111.92,"h":1111.92,"l":1021.52,"c":1039.6,"v":325},{"d":"2025-07-30","o":1066.72,"h":1066.72,"l":976.32,"c":994.4,"v":337},{"d":"2025-07-31","o":985.36,"h":994.4,"l":949.2,"c":985.36,"v":168},{"d":"2025-08-01","o":976.32,"h":976.32,"l":922.08,"c":931.12,"v":243},{"d":"2025-08-04","o":931.12,"h":931.12,"l":871.46,"c":893.15,"v":264},{"d":"2025-08-05","o":885.92,"h":894.96,"l":732.24,"c":811.79,"v":452},{"d":"2025-08-06","o":804.56,"h":1012.48,"l":751.22,"c":985.36,"v":876},{"d":"2025-08-07","o":1066.72,"h":1161.64,"l":985.36,"c":1102.88,"v":1172},{"d":"2025-08-08","o":1102.88,"h":1120.96,"l":1021.52,"c":1075.76,"v":266},{"d":"2025-08-11","o":1102.88,"h":1102.88,"l":967.28,"c":1021.52,"v":742},{"d":"2025-08-12","o":1021.52,"h":1021.52,"l":904,"c":931.12,"v":498},{"d":"2025-08-13","o":958.24,"h":958.24,"l":913.04,"c":949.2,"v":176},{"d":"2025-08-14","o":949.2,"h":951.91,"l":894.96,"c":931.12,"v":194},{"d":"2025-08-15","o":931.12,"h":949.2,"l":904,"c":922.08,"v":136},{"d":"2025-08-18","o":922.08,"h":976.32,"l":904,"c":958.24,"v":198},{"d":"2025-08-19","o":949.2,"h":1066.72,"l":940.16,"c":985.36,"v":494},{"d":"2025-08-20","o":1012.48,"h":1030.56,"l":904,"c":940.16,"v":291},{"d":"2025-08-21","o":922.08,"h":931.12,"l":885.92,"c":931.12,"v":120},{"d":"2025-08-22","o":922.08,"h":967.28,"l":913.04,"c":940.16,"v":150},{"d":"2025-08-25","o":967.28,"h":1003.44,"l":931.12,"c":949.2,"v":443},{"d":"2025-08-26","o":958.24,"h":988.07,"l":934.74,"c":958.24,"v":170},{"d":"2025-08-27","o":967.28,"h":1021.52,"l":958.24,"c":967.28,"v":169},{"d":"2025-08-28","o":967.28,"h":989.88,"l":931.12,"c":949.2,"v":126},{"d":"2025-08-29","o":949.2,"h":958.24,"l":913.04,"c":931.12,"v":191},{"d":"2025-09-02","o":931.12,"h":958.24,"l":922.08,"c":940.16,"v":144},{"d":"2025-09-03","o":940.16,"h":940.16,"l":894.96,"c":899.48,"v":139},{"d":"2025-09-04","o":922.08,"h":922.08,"l":813.6,"c":848.86,"v":209},{"d":"2025-09-05","o":846.14,"h":863.32,"l":831.68,"c":845.24,"v":48},{"d":"2025-09-08","o":849.76,"h":849.76,"l":805.46,"c":832.58,"v":160},{"d":"2025-09-09","o":832.58,"h":976.32,"l":831.68,"c":967.28,"v":326},{"d":"2025-09-10","o":958.24,"h":1003.44,"l":885.92,"c":887.73,"v":237},{"d":"2025-09-11","o":904,"h":994.4,"l":904,"c":967.28,"v":339},{"d":"2025-09-12","o":949.2,"h":967.28,"l":913.04,"c":913.04,"v":192},{"d":"2025-09-15","o":913.04,"h":922.08,"l":885.92,"c":896.77,"v":152},{"d":"2025-09-16","o":904,"h":940.16,"l":888.63,"c":940.16,"v":165},{"d":"2025-09-17","o":940.16,"h":949.2,"l":904,"c":913.04,"v":96},{"d":"2025-09-18","o":913.04,"h":931.12,"l":885.92,"c":913.04,"v":139},{"d":"2025-09-19","o":913.04,"h":913.04,"l":876.88,"c":876.88,"v":135},{"d":"2025-09-22","o":894.06,"h":949.2,"l":894.06,"c":931.12,"v":124},{"d":"2025-09-23","o":922.08,"h":985.36,"l":904,"c":922.08,"v":378},{"d":"2025-09-24","o":922.08,"h":922.08,"l":885.92,"c":896.77,"v":236},{"d":"2025-09-25","o":894.96,"h":976.32,"l":768.4,"c":772.02,"v":2439},{"d":"2025-09-26","o":785.58,"h":838.01,"l":743.09,"c":763.88,"v":443},{"d":"2025-09-29","o":784.67,"h":809.08,"l":739.47,"c":745.8,"v":532},{"d":"2025-09-30","o":741.28,"h":745.8,"l":678.9,"c":679.81,"v":359},{"d":"2025-10-01","o":678,"h":714.16,"l":665.34,"c":679.81,"v":290},{"d":"2025-10-02","o":679.81,"h":691.56,"l":660.82,"c":687.04,"v":344},{"d":"2025-10-03","o":687.04,"h":693.37,"l":659.02,"c":659.02,"v":335},{"d":"2025-10-06","o":663.54,"h":679.81,"l":614.72,"c":620.14,"v":443},{"d":"2025-10-07","o":633.7,"h":641.84,"l":598.45,"c":599.35,"v":412},{"d":"2025-10-08","o":614.72,"h":650.88,"l":611.1,"c":626.47,"v":542},{"d":"2025-10-09","o":628.28,"h":649.07,"l":605.68,"c":629.18,"v":7837},{"d":"2025-10-10","o":650.88,"h":675.29,"l":533.36,"c":543.3,"v":21101},{"d":"2025-10-13","o":468.27,"h":477.31,"l":452,"c":456.52,"v":1950},{"d":"2025-10-14","o":442.96,"h":442.96,"l":415.84,"c":429.4,"v":1154},{"d":"2025-10-15","o":421.26,"h":514.38,"l":415.84,"c":458.33,"v":7778},{"d":"2025-10-16","o":431.21,"h":438.44,"l":378.78,"c":381.49,"v":3390},{"d":"2025-10-17","o":339.9,"h":369.74,"l":289.28,"c":294.7,"v":2739},{"d":"2025-10-20","o":298.32,"h":316.4,"l":286.57,"c":310.07,"v":1470},{"d":"2025-10-21","o":271.2,"h":286.57,"l":263.06,"c":265.78,"v":1538},{"d":"2025-10-22","o":270.3,"h":301.03,"l":265.78,"c":271.2,"v":2383},{"d":"2025-10-23","o":276.62,"h":289.28,"l":257.64,"c":270.3,"v":4267},{"d":"2025-10-24","o":285.66,"h":295.61,"l":188.03,"c":194.36,"v":91770},{"d":"2025-10-27","o":209.73,"h":216.06,"l":171.76,"c":175.38,"v":20419},{"d":"2025-10-28","o":134.7,"h":154.58,"l":81.36,"c":118.42,"v":223297},{"d":"2025-10-29","o":108.48,"h":115.71,"l":94.92,"c":103.96,"v":48514},{"d":"2025-10-30","o":63.28,"h":70.51,"l":56.05,"c":61.47,"v":43556},{"d":"2025-10-31","o":61.47,"h":61.47,"l":44.3,"c":53.34,"v":69747},{"d":"2025-11-03","o":45.68,"h":57.06,"l":41.23,"c":52.08,"v":22600},{"d":"2025-11-04","o":45.2,"h":46.72,"l":40.88,"c":41.6,"v":16513},{"d":"2025-11-05","o":41.04,"h":47.19,"l":40.96,"c":45.6,"v":13238},{"d":"2025-11-06","o":45.04,"h":47.94,"l":43.76,"c":47.12,"v":10488},{"d":"2025-11-07","o":45.6,"h":46.01,"l":40,"c":42.64,"v":7713},{"d":"2025-11-10","o":43.68,"h":46.24,"l":42.4,"c":45.68,"v":4675},{"d":"2025-11-11","o":48,"h":48.4,"l":44.8,"c":47.28,"v":3225},{"d":"2025-11-12","o":45.84,"h":51.36,"l":44.8,"c":50.08,"v":4875},{"d":"2025-11-13","o":50.32,"h":50.96,"l":43,"c":43.6,"v":7700},{"d":"2025-11-14","o":42.4,"h":43.3,"l":36.08,"c":38.72,"v":8700},{"d":"2025-11-17","o":37.28,"h":38.82,"l":33.84,"c":33.92,"v":9138},{"d":"2025-11-18","o":34.32,"h":34.48,"l":32.08,"c":32.64,"v":5225},{"d":"2025-11-19","o":32,"h":32.8,"l":27.84,"c":27.84,"v":21338},{"d":"2025-11-20","o":27.36,"h":27.68,"l":22.88,"c":22.96,"v":19188},{"d":"2025-11-21","o":22.56,"h":22.96,"l":21.04,"c":22.32,"v":8638},{"d":"2025-11-24","o":22.56,"h":31.2,"l":20.16,"c":28.56,"v":154300},{"d":"2025-11-25","o":25.6,"h":26.8,"l":20.4,"c":21.04,"v":36438},{"d":"2025-11-26","o":21.2,"h":25.92,"l":19.2,"c":25.12,"v":303263},{"d":"2025-11-28","o":30.72,"h":33.2,"l":27.92,"c":30.4,"v":3119613},{"d":"2025-12-01","o":25.36,"h":27.04,"l":21.28,"c":22.48,"v":124338},{"d":"2025-12-02","o":21.4,"h":21.51,"l":18.88,"c":19.84,"v":70913},{"d":"2025-12-03","o":20,"h":23.2,"l":19.92,"c":22,"v":88638},{"d":"2025-12-04","o":22.4,"h":24.12,"l":21.2,"c":23.28,"v":43525},{"d":"2025-12-05","o":25.12,"h":27.84,"l":23.36,"c":24.64,"v":482563},{"d":"2025-12-08","o":24.56,"h":27.56,"l":21.2,"c":26,"v":142875},{"d":"2025-12-09","o":26,"h":30,"l":24.56,"c":25.36,"v":111788},{"d":"2025-12-10","o":26,"h":26.84,"l":17.6,"c":20.4,"v":137350},{"d":"2025-12-11","o":19.84,"h":20.96,"l":18.16,"c":18.96,"v":37013},{"d":"2025-12-12","o":18.72,"h":19.35,"l":17.2,"c":17.92,"v":25975},{"d":"2025-12-15","o":17.6,"h":17.92,"l":10.4,"c":11.52,"v":62563},{"d":"2025-12-16","o":11.68,"h":12.72,"l":10.8,"c":11.36,"v":522975},{"d":"2025-12-17","o":15.92,"h":17.6,"l":12.32,"c":13.92,"v":4998438},{"d":"2025-12-18","o":12.08,"h":12.4,"l":9.84,"c":10.08,"v":291200},{"d":"2025-12-19","o":9.84,"h":9.92,"l":9.04,"c":9.32,"v":75450},{"d":"2025-12-22","o":8.8,"h":10.64,"l":8.8,"c":9.76,"v":116463},{"d":"2025-12-23","o":9.2,"h":10.56,"l":8.8,"c":10.08,"v":81150},{"d":"2025-12-24","o":9.68,"h":10.08,"l":8.96,"c":9.12,"v":40838},{"d":"2025-12-26","o":9.04,"h":9.33,"l":8.4,"c":8.96,"v":40713},{"d":"2025-12-29","o":8.8,"h":8.88,"l":8,"c":8.24,"v":49538},{"d":"2025-12-30","o":8.24,"h":8.24,"l":7.04,"c":7.3,"v":70050},{"d":"2025-12-31","o":7.12,"h":7.32,"l":6.5,"c":6.68,"v":39275},{"d":"2026-01-02","o":6.77,"h":7.08,"l":6.57,"c":7.08,"v":38750},{"d":"2026-01-05","o":7.08,"h":7.74,"l":6.98,"c":7.62,"v":36275},{"d":"2026-01-06","o":7.61,"h":7.61,"l":6.97,"c":7.06,"v":31525},{"d":"2026-01-07","o":7.2,"h":7.2,"l":6.72,"c":6.72,"v":27838},{"d":"2026-01-08","o":6.8,"h":6.95,"l":6.61,"c":6.69,"v":22900},{"d":"2026-01-09","o":6.81,"h":6.94,"l":6.08,"c":6.32,"v":37288},{"d":"2026-01-12","o":6.32,"h":6.62,"l":6.08,"c":6.52,"v":26988},{"d":"2026-01-13","o":6.52,"h":6.52,"l":5.85,"c":5.98,"v":33575},{"d":"2026-01-14","o":5.92,"h":5.92,"l":5.63,"c":5.84,"v":25825},{"d":"2026-01-15","o":5.76,"h":6.08,"l":5.72,"c":5.94,"v":20313},{"d":"2026-01-16","o":6.16,"h":8.8,"l":6.06,"c":6.96,"v":511063},{"d":"2026-01-20","o":6.77,"h":13.84,"l":6.69,"c":9.44,"v":4908638},{"d":"2026-01-21","o":11.8,"h":14.72,"l":10.73,"c":11.68,"v":3178225},{"d":"2026-01-22","o":11.84,"h":11.84,"l":8.16,"c":9.36,"v":287075},{"d":"2026-01-23","o":8.88,"h":10.47,"l":8.24,"c":9.36,"v":150688},{"d":"2026-01-26","o":8.24,"h":8.88,"l":6.48,"c":7.26,"v":95875},{"d":"2026-01-27","o":7.36,"h":7.84,"l":7.26,"c":7.74,"v":32175},{"d":"2026-01-28","o":7.87,"h":8.16,"l":6.96,"c":7.35,"v":26725},{"d":"2026-01-29","o":7.51,"h":7.58,"l":6.14,"c":6.56,"v":56413},{"d":"2026-01-30","o":6.46,"h":6.7,"l":6.25,"c":6.53,"v":17825},{"d":"2026-02-02","o":6.34,"h":6.52,"l":5.69,"c":6.38,"v":27688},{"d":"2026-02-03","o":6.2,"h":6.6,"l":5.62,"c":5.76,"v":13500},{"d":"2026-02-04","o":5.84,"h":6.1,"l":5.06,"c":5.28,"v":23100},{"d":"2026-02-05","o":5.28,"h":5.38,"l":4.88,"c":4.98,"v":13525},{"d":"2026-02-06","o":4.96,"h":5.86,"l":4.64,"c":5.21,"v":28650},{"d":"2026-02-09","o":5.2,"h":6.4,"l":5.2,"c":5.62,"v":42513},{"d":"2026-02-10","o":5.5,"h":5.92,"l":5.26,"c":5.5,"v":17300},{"d":"2026-02-11","o":5.82,"h":5.86,"l":5.32,"c":5.54,"v":13063},{"d":"2026-02-12","o":5.67,"h":6.31,"l":5.29,"c":5.52,"v":30738},{"d":"2026-02-13","o":5.53,"h":5.53,"l":4.82,"c":4.94,"v":24413},{"d":"2026-02-17","o":4.88,"h":4.94,"l":4.64,"c":4.86,"v":12025},{"d":"2026-02-18","o":4.88,"h":4.97,"l":4.69,"c":4.69,"v":17100},{"d":"2026-02-19","o":4.64,"h":4.64,"l":4.41,"c":4.47,"v":16975},{"d":"2026-02-20","o":4.48,"h":4.48,"l":4,"c":4.06,"v":22400},{"d":"2026-02-23","o":4.24,"h":4.26,"l":4,"c":4.08,"v":22125},{"d":"2026-02-24","o":4.08,"h":4.32,"l":4.03,"c":4.15,"v":14500},{"d":"2026-02-25","o":4.18,"h":4.26,"l":4.01,"c":4.05,"v":14025},{"d":"2026-02-26","o":4.16,"h":4.18,"l":3.79,"c":3.83,"v":22163},{"d":"2026-02-27","o":3.83,"h":3.84,"l":3.6,"c":3.66,"v":16213},{"d":"2026-03-02","o":3.6,"h":3.85,"l":3.44,"c":3.85,"v":13675},{"d":"2026-03-03","o":3.56,"h":3.8,"l":3.56,"c":3.74,"v":12175},{"d":"2026-03-04","o":3.57,"h":3.92,"l":3.52,"c":3.8,"v":12013},{"d":"2026-03-05","o":3.92,"h":3.97,"l":3.34,"c":3.47,"v":39925},{"d":"2026-03-06","o":3.36,"h":3.76,"l":3.3,"c":3.73,"v":23150},{"d":"2026-03-09","o":4.1,"h":4.36,"l":2.92,"c":3.47,"v":269800},{"d":"2026-03-10","o":3.3,"h":3.4,"l":2.56,"c":2.73,"v":173200},{"d":"2026-03-11","o":2.79,"h":2.83,"l":2.6,"c":2.67,"v":103700},{"d":"2026-03-12","o":2.68,"h":2.9,"l":2.51,"c":2.89,"v":94700},{"d":"2026-03-13","o":1.96,"h":2,"l":1.76,"c":1.82,"v":1059000},{"d":"2026-03-16","o":1.82,"h":1.82,"l":1.61,"c":1.62,"v":123800},{"d":"2026-03-17","o":1.6,"h":1.6,"l":1.4,"c":1.48,"v":208200},{"d":"2026-03-18","o":1.49,"h":1.5,"l":1.38,"c":1.41,"v":87400},{"d":"2026-03-19","o":1.38,"h":1.42,"l":1.21,"c":1.25,"v":143400},{"d":"2026-03-20","o":1.24,"h":1.3,"l":1.21,"c":1.3,"v":85000},{"d":"2026-03-23","o":1.29,"h":1.32,"l":1.03,"c":1.08,"v":206500},{"d":"2026-03-24","o":1.06,"h":1.1,"l":0.93,"c":0.96,"v":149000},{"d":"2026-03-25","o":1.03,"h":1.03,"l":0.88,"c":0.91,"v":74400},{"d":"2026-03-26","o":0.94,"h":0.94,"l":0.87,"c":0.88,"v":67600},{"d":"2026-03-27","o":0.9,"h":0.9,"l":0.8,"c":0.81,"v":123800},{"d":"2026-03-30","o":0.85,"h":0.85,"l":0.76,"c":0.79,"v":148100},{"d":"2026-03-31","o":0.8,"h":1.02,"l":0.8,"c":0.98,"v":688980},{"d":"2026-04-01","o":0.94,"h":0.97,"l":0.82,"c":0.9,"v":272138},{"d":"2026-04-02","o":0.93,"h":1.14,"l":0.76,"c":0.79,"v":800579},{"d":"2026-04-06","o":0.8,"h":0.83,"l":0.53,"c":0.6,"v":17181691},{"d":"2026-04-07","o":0.52,"h":0.53,"l":0.5,"c":0.52,"v":799072},{"d":"2026-04-08","o":0.54,"h":0.54,"l":0.5,"c":0.52,"v":762374},{"d":"2026-04-09","o":0.51,"h":0.53,"l":0.5,"c":0.53,"v":574612},{"d":"2026-04-10","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":420738},{"d":"2026-04-13","o":0.47,"h":0.48,"l":0.39,"c":0.47,"v":953574},{"d":"2026-04-14","o":0.42,"h":0.53,"l":0.4,"c":0.42,"v":2776330},{"d":"2026-04-15","o":0.41,"h":0.45,"l":0.4,"c":0.45,"v":782658},{"d":"2026-04-16","o":0.42,"h":0.45,"l":0.41,"c":0.43,"v":580103},{"d":"2026-04-17","o":0.45,"h":0.45,"l":0.42,"c":0.43,"v":280343},{"d":"2026-04-20","o":0.39,"h":0.4,"l":0.32,"c":0.35,"v":22163607},{"d":"2026-04-21","o":0.33,"h":0.34,"l":0.3,"c":0.31,"v":1203065},{"d":"2026-04-22","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":500674},{"d":"2026-04-23","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":556347},{"d":"2026-04-24","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":630253},{"d":"2026-04-27","o":0.25,"h":0.25,"l":0.22,"c":0.25,"v":25766885},{"d":"2026-04-28","o":0.23,"h":0.23,"l":0.19,"c":0.22,"v":1193144},{"d":"2026-04-29","o":0.23,"h":0.23,"l":0.21,"c":0.22,"v":1040930},{"d":"2026-04-30","o":0.22,"h":0.22,"l":0.19,"c":0.19,"v":1434651},{"d":"2026-05-01","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":764398},{"d":"2026-05-04","o":0.16,"h":0.16,"l":0.12,"c":0.14,"v":3857053},{"d":"2026-05-05","o":0.15,"h":0.15,"l":0.13,"c":0.13,"v":1089246},{"d":"2026-05-06","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":1974103},{"d":"2026-05-07","o":0.13,"h":0.13,"l":0.1,"c":0.12,"v":2673377},{"d":"2026-05-08","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1290065},{"d":"2026-05-11","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1934856},{"d":"2026-05-12","o":0.11,"h":0.11,"l":0.07,"c":0.09,"v":3096444},{"d":"2026-05-13","o":0.08,"h":0.09,"l":0.07,"c":0.08,"v":3093454},{"d":"2026-05-14","o":0.06,"h":0.08,"l":0.06,"c":0.07,"v":9475542},{"d":"2026-05-15","o":0.07,"h":0.07,"l":0.06,"c":0.06,"v":16642175},{"d":"2026-05-18","o":1.9,"h":1.93,"l":1.41,"c":1.62,"v":381362},{"d":"2026-05-19","o":1.5,"h":1.89,"l":1.45,"c":1.52,"v":575381}]