[{"d":"2018-04-18","o":287.5,"h":375,"l":250.5,"c":315,"v":5836},{"d":"2018-04-19","o":340,"h":443,"l":334.2,"c":424,"v":5992},{"d":"2018-04-20","o":663,"h":749.5,"l":379.5,"c":389.4,"v":16608},{"d":"2018-04-23","o":375,"h":429,"l":350.5,"c":420,"v":2052},{"d":"2018-04-24","o":406,"h":432,"l":364,"c":422.5,"v":1752},{"d":"2018-04-25","o":425.5,"h":535.5,"l":391,"c":530.5,"v":3316},{"d":"2018-04-26","o":573,"h":641.5,"l":428,"c":486.5,"v":14784},{"d":"2018-04-27","o":518,"h":537,"l":485,"c":523.5,"v":1644},{"d":"2018-04-30","o":528,"h":552.5,"l":456,"c":480,"v":2422},{"d":"2018-05-01","o":485.5,"h":499,"l":416,"c":427.5,"v":2294},{"d":"2018-05-02","o":412.5,"h":499.5,"l":412.5,"c":460,"v":3788},{"d":"2018-05-03","o":461.5,"h":497.5,"l":450,"c":461.5,"v":972},{"d":"2018-05-04","o":461.5,"h":507,"l":427.5,"c":448,"v":2032},{"d":"2018-05-07","o":454,"h":585.35,"l":447.5,"c":493.5,"v":5216},{"d":"2018-05-08","o":493.5,"h":524.5,"l":459,"c":474,"v":2444},{"d":"2018-05-09","o":477,"h":523,"l":445,"c":520,"v":4706},{"d":"2018-05-10","o":510.65,"h":605.45,"l":510.65,"c":552.5,"v":3930},{"d":"2018-05-11","o":525.5,"h":551.5,"l":497.75,"c":515,"v":1586},{"d":"2018-05-14","o":515.5,"h":533.5,"l":470,"c":477.5,"v":1520},{"d":"2018-05-15","o":478,"h":533.5,"l":478,"c":496.5,"v":1780},{"d":"2018-05-16","o":500,"h":514,"l":458,"c":479.5,"v":2924},{"d":"2018-05-17","o":472.5,"h":475,"l":439,"c":439,"v":3048},{"d":"2018-05-18","o":444,"h":444,"l":427.5,"c":431,"v":1280},{"d":"2018-05-21","o":428.5,"h":461.5,"l":424,"c":455.5,"v":920},{"d":"2018-05-22","o":452,"h":452,"l":430.5,"c":440,"v":1410},{"d":"2018-05-23","o":436.5,"h":462.5,"l":434.5,"c":461,"v":1400},{"d":"2018-05-24","o":464,"h":524.5,"l":453.5,"c":492.5,"v":2596},{"d":"2018-05-25","o":496,"h":513.5,"l":462.05,"c":498.5,"v":2160},{"d":"2018-05-29","o":495,"h":530,"l":483,"c":502,"v":1634},{"d":"2018-05-30","o":505.5,"h":517.5,"l":491,"c":503.5,"v":626},{"d":"2018-05-31","o":494.5,"h":508,"l":490.75,"c":492,"v":658},{"d":"2018-06-01","o":492,"h":515,"l":491,"c":506.5,"v":1066},{"d":"2018-06-04","o":515.5,"h":573.45,"l":478,"c":500,"v":1864},{"d":"2018-06-05","o":500,"h":505.5,"l":479.5,"c":490.5,"v":964},{"d":"2018-06-06","o":483,"h":547,"l":483,"c":503.5,"v":762},{"d":"2018-06-07","o":497.75,"h":526.5,"l":490.5,"c":497.5,"v":1180},{"d":"2018-06-08","o":498.5,"h":514,"l":485.5,"c":514,"v":1584},{"d":"2018-06-11","o":495.5,"h":547,"l":492.55,"c":513,"v":1702},{"d":"2018-06-12","o":517,"h":669.5,"l":513.5,"c":669.5,"v":3820},{"d":"2018-06-13","o":668.5,"h":812.5,"l":665,"c":811,"v":4398},{"d":"2018-06-14","o":816.5,"h":1564,"l":816.5,"c":1390,"v":16070},{"d":"2018-06-15","o":1380.5,"h":1881.5,"l":1316.5,"c":1470.5,"v":7384},{"d":"2018-06-18","o":1463,"h":1470,"l":1219,"c":1407,"v":2110},{"d":"2018-06-19","o":1394,"h":1600,"l":1233.05,"c":1275,"v":2346},{"d":"2018-06-20","o":1264.5,"h":1408.5,"l":1194.5,"c":1289,"v":1066},{"d":"2018-06-21","o":1304,"h":1549.5,"l":1229.5,"c":1425,"v":2874},{"d":"2018-06-22","o":1403.5,"h":1522,"l":1336.5,"c":1358,"v":1810},{"d":"2018-06-25","o":1353,"h":1402.5,"l":1285,"c":1292.5,"v":806},{"d":"2018-06-26","o":1302,"h":1302,"l":1056.5,"c":1200.5,"v":1550},{"d":"2018-06-27","o":1171,"h":1297.5,"l":1171,"c":1225,"v":418},{"d":"2018-06-28","o":1216.5,"h":1275,"l":1175.05,"c":1212.5,"v":1720},{"d":"2018-06-29","o":1255,"h":1279.5,"l":1180,"c":1184,"v":586},{"d":"2018-07-02","o":1190.5,"h":1190.5,"l":956.5,"c":970,"v":1354},{"d":"2018-07-03","o":983,"h":1048.5,"l":976.75,"c":1036,"v":1242},{"d":"2018-07-05","o":1043.5,"h":1122,"l":1023.5,"c":1092,"v":1092},{"d":"2018-07-06","o":1084.5,"h":1160,"l":966,"c":1133,"v":1848},{"d":"2018-07-09","o":1131,"h":1189.5,"l":1038.1,"c":1062.25,"v":1406},{"d":"2018-07-10","o":1104.5,"h":1110,"l":970.5,"c":970.5,"v":1732},{"d":"2018-07-11","o":952.5,"h":1040.5,"l":869,"c":884.5,"v":2950},{"d":"2018-07-12","o":877.5,"h":982,"l":825.5,"c":848.5,"v":1734},{"d":"2018-07-13","o":883,"h":900.4,"l":852,"c":852,"v":1630},{"d":"2018-07-16","o":885,"h":885,"l":831.5,"c":831.5,"v":618},{"d":"2018-07-17","o":867.5,"h":887.5,"l":855.5,"c":863,"v":592},{"d":"2018-07-18","o":864,"h":911.95,"l":850.5,"c":857.5,"v":530},{"d":"2018-07-19","o":868,"h":877.5,"l":673.25,"c":692,"v":766},{"d":"2018-07-20","o":690.5,"h":690.5,"l":617,"c":629,"v":536},{"d":"2018-07-23","o":632.5,"h":645.8,"l":630,"c":630.5,"v":76},{"d":"2018-07-24","o":635.5,"h":748.05,"l":635.5,"c":675.05,"v":318},{"d":"2018-07-25","o":678.5,"h":699.5,"l":675.5,"c":699.5,"v":46},{"d":"2018-07-26","o":689,"h":702.5,"l":660,"c":661,"v":310},{"d":"2018-07-27","o":653.5,"h":850,"l":653.5,"c":784.5,"v":782},{"d":"2018-07-30","o":815,"h":815,"l":735,"c":774,"v":254},{"d":"2018-07-31","o":836.5,"h":836.5,"l":714,"c":714.5,"v":118},{"d":"2018-08-01","o":711.65,"h":774.75,"l":711.65,"c":764.5,"v":158},{"d":"2018-08-02","o":765,"h":765,"l":727.25,"c":744,"v":290},{"d":"2018-08-03","o":738,"h":809.5,"l":737,"c":790.5,"v":316},{"d":"2018-08-06","o":796.5,"h":827.5,"l":777.5,"c":780,"v":264},{"d":"2018-08-07","o":790,"h":818.4,"l":785.15,"c":793,"v":104},{"d":"2018-08-08","o":843.1,"h":843.1,"l":765,"c":771.5,"v":414},{"d":"2018-08-09","o":795,"h":795,"l":716,"c":716,"v":992},{"d":"2018-08-10","o":712.5,"h":715,"l":697.5,"c":712.5,"v":230},{"d":"2018-08-13","o":725,"h":754,"l":669,"c":750,"v":602},{"d":"2018-08-14","o":750,"h":800,"l":722.5,"c":798.75,"v":368},{"d":"2018-08-15","o":790,"h":790,"l":722.6,"c":727.5,"v":798},{"d":"2018-08-16","o":662.35,"h":735,"l":635.5,"c":712,"v":2224},{"d":"2018-08-17","o":725,"h":725,"l":693,"c":713,"v":998},{"d":"2018-08-20","o":762.5,"h":850,"l":762.5,"c":780.5,"v":1076},{"d":"2018-08-21","o":806,"h":976.5,"l":766.5,"c":940.5,"v":2236},{"d":"2018-08-22","o":940,"h":1076.5,"l":899.3,"c":1000,"v":788},{"d":"2018-08-23","o":1008,"h":1040,"l":963.5,"c":984,"v":418},{"d":"2018-08-24","o":981,"h":1000,"l":938.05,"c":940.5,"v":336},{"d":"2018-08-27","o":939,"h":1227.5,"l":854,"c":1200.5,"v":910},{"d":"2018-08-28","o":1192.5,"h":1472,"l":1148,"c":1363,"v":864},{"d":"2018-08-29","o":1350,"h":1351,"l":1147.5,"c":1342.5,"v":752},{"d":"2018-08-30","o":1281.5,"h":1409.5,"l":1281.5,"c":1375,"v":530},{"d":"2018-08-31","o":1354,"h":1354,"l":1225,"c":1300,"v":634},{"d":"2018-09-04","o":1228,"h":1394.5,"l":1188,"c":1336,"v":1364},{"d":"2018-09-05","o":1313.5,"h":1350,"l":1290,"c":1318,"v":956},{"d":"2018-09-06","o":1300,"h":1300,"l":1133.15,"c":1185,"v":822},{"d":"2018-09-07","o":1175,"h":1185,"l":1099.5,"c":1099.5,"v":120},{"d":"2018-09-10","o":1099.5,"h":1099.5,"l":1050,"c":1050,"v":32},{"d":"2018-09-11","o":1040.5,"h":1040.5,"l":883.55,"c":1005,"v":542},{"d":"2018-09-12","o":917.9,"h":1075,"l":868.5,"c":1020,"v":3068},{"d":"2018-09-13","o":1025.15,"h":1074.8,"l":1020,"c":1040,"v":226},{"d":"2018-09-14","o":1030.5,"h":1082.55,"l":947,"c":991,"v":780},{"d":"2018-09-17","o":983.5,"h":1034,"l":958.5,"c":958.5,"v":838},{"d":"2018-09-18","o":967.5,"h":1048.75,"l":879.75,"c":1025,"v":516},{"d":"2018-09-19","o":1023,"h":1100,"l":1000,"c":1095,"v":354},{"d":"2018-09-20","o":1061,"h":1475,"l":1021,"c":1459,"v":452},{"d":"2018-09-21","o":1504,"h":1560,"l":1250.5,"c":1288.5,"v":986},{"d":"2018-09-24","o":1225,"h":1231,"l":1092.5,"c":1138.5,"v":88},{"d":"2018-09-25","o":1246.5,"h":1296.5,"l":1200,"c":1223,"v":166},{"d":"2018-09-26","o":1272,"h":1626.5,"l":1260.5,"c":1473.45,"v":758},{"d":"2018-09-27","o":1421.5,"h":1492.3,"l":1371.5,"c":1453,"v":108},{"d":"2018-09-28","o":1434.5,"h":1950,"l":1366,"c":1950,"v":300},{"d":"2018-10-01","o":1730,"h":2600.05,"l":1675,"c":1744.5,"v":1412},{"d":"2018-10-02","o":1560.55,"h":1890.25,"l":1560.55,"c":1800,"v":286},{"d":"2018-10-03","o":1800,"h":1800,"l":1648.5,"c":1650,"v":274},{"d":"2018-10-04","o":1553.5,"h":1708.5,"l":1546.6,"c":1708.5,"v":132},{"d":"2018-10-05","o":1541.5,"h":1755,"l":1541.5,"c":1610,"v":34},{"d":"2018-10-08","o":1610,"h":1616,"l":1529.5,"c":1567.25,"v":34},{"d":"2018-10-09","o":1750,"h":1750,"l":1747.5,"c":1747.5,"v":20},{"d":"2018-10-10","o":1750,"h":1794.7,"l":1645,"c":1733.5,"v":292},{"d":"2018-10-11","o":1641.5,"h":1877,"l":1641.5,"c":1855.5,"v":398},{"d":"2018-10-12","o":1875,"h":2500,"l":1725,"c":1774,"v":484},{"d":"2018-10-15","o":1737.5,"h":1872,"l":1602.5,"c":1872,"v":258},{"d":"2018-10-16","o":1997.5,"h":2000,"l":1727.5,"c":1943.65,"v":242},{"d":"2018-10-17","o":2040,"h":2040,"l":1868.5,"c":1868.5,"v":116},{"d":"2018-10-18","o":1995,"h":2040,"l":1891.9,"c":2035,"v":426},{"d":"2018-10-19","o":2100,"h":2139.95,"l":1840.5,"c":1927,"v":242},{"d":"2018-10-22","o":1875.5,"h":1907,"l":1762.5,"c":1800,"v":160},{"d":"2018-10-23","o":1750,"h":1836.5,"l":1669.5,"c":1697.7,"v":52},{"d":"2018-10-24","o":1693,"h":1775,"l":1593.5,"c":1631.5,"v":48},{"d":"2018-10-25","o":1685.6,"h":1685.6,"l":1685.6,"c":1685.6,"v":10},{"d":"2018-10-26","o":1623.3,"h":1710,"l":1576.05,"c":1710,"v":20},{"d":"2018-10-29","o":1692,"h":1692,"l":1521.65,"c":1650,"v":54},{"d":"2018-10-30","o":1535,"h":1646.75,"l":1525,"c":1646.75,"v":10},{"d":"2018-10-31","o":1600,"h":1600,"l":1514,"c":1535.8,"v":50},{"d":"2018-11-01","o":1550,"h":1597.5,"l":1515,"c":1553,"v":46},{"d":"2018-11-02","o":1647,"h":1650,"l":1533.15,"c":1650,"v":38},{"d":"2018-11-05","o":1561.5,"h":1561.5,"l":1561.5,"c":1561.5,"v":12},{"d":"2018-11-06","o":1525.5,"h":1525.5,"l":1275,"c":1288.5,"v":82},{"d":"2018-11-07","o":1303,"h":1385.5,"l":1200,"c":1213.6,"v":244},{"d":"2018-11-08","o":1213.6,"h":1213.6,"l":1213.6,"c":1213.6,"v":16},{"d":"2018-11-09","o":1121.5,"h":1121.5,"l":1000.5,"c":1036.1,"v":88},{"d":"2018-11-12","o":900,"h":1070.75,"l":900,"c":1050,"v":114},{"d":"2018-11-13","o":992.5,"h":1140.5,"l":992.5,"c":1057.5,"v":88},{"d":"2018-11-14","o":1040.5,"h":1274.5,"l":1040.5,"c":1231,"v":316},{"d":"2018-11-15","o":1240.5,"h":1799.5,"l":1240.5,"c":1799,"v":180},{"d":"2018-11-16","o":1955.15,"h":1999.5,"l":1307.5,"c":1900,"v":276},{"d":"2018-11-19","o":1879.65,"h":2125,"l":1726.3,"c":2120,"v":178},{"d":"2018-11-20","o":2119,"h":2119,"l":1946.25,"c":2097.5,"v":150},{"d":"2018-11-21","o":2125,"h":2125,"l":1702.5,"c":2060,"v":228},{"d":"2018-11-23","o":2055.25,"h":2135,"l":2049.1,"c":2091,"v":140},{"d":"2018-11-26","o":2110,"h":2140,"l":1928.5,"c":2077.5,"v":306},{"d":"2018-11-27","o":2100,"h":2125,"l":1924.55,"c":1975,"v":410},{"d":"2018-11-28","o":1868,"h":2095,"l":1868,"c":2095,"v":138},{"d":"2018-11-29","o":2074.5,"h":2095,"l":1918,"c":1918,"v":128},{"d":"2018-11-30","o":2000.5,"h":2058.75,"l":1934,"c":1968,"v":1548},{"d":"2018-12-03","o":1965,"h":1965,"l":1800,"c":1865,"v":108},{"d":"2018-12-04","o":1865,"h":2149,"l":1865,"c":1912.5,"v":718},{"d":"2018-12-06","o":1899.5,"h":1899.5,"l":1812.5,"c":1812.5,"v":26},{"d":"2018-12-07","o":1785.5,"h":1950,"l":1623.5,"c":1639,"v":66},{"d":"2018-12-10","o":1639,"h":1639,"l":1639,"c":1639,"v":8},{"d":"2018-12-11","o":1625,"h":1875,"l":1625,"c":1875,"v":34},{"d":"2018-12-12","o":1874.5,"h":1874.5,"l":1750,"c":1750,"v":72},{"d":"2018-12-13","o":1662.5,"h":1662.5,"l":1659,"c":1659,"v":14},{"d":"2018-12-14","o":1580,"h":1613.8,"l":1515,"c":1613.8,"v":44},{"d":"2018-12-17","o":1613.8,"h":1613.8,"l":1613.8,"c":1613.8,"v":6},{"d":"2018-12-18","o":1401,"h":1454,"l":1365.5,"c":1365.5,"v":100},{"d":"2018-12-19","o":1613,"h":1613,"l":1613,"c":1613,"v":6},{"d":"2018-12-20","o":1425,"h":1432.5,"l":1400.5,"c":1403,"v":38},{"d":"2018-12-21","o":1404.5,"h":1451.5,"l":1350.5,"c":1418,"v":110},{"d":"2018-12-24","o":1339,"h":1700,"l":1339,"c":1535,"v":36},{"d":"2018-12-26","o":1412.5,"h":1412.5,"l":1329.25,"c":1329.25,"v":8},{"d":"2018-12-27","o":1439,"h":1439,"l":1414.5,"c":1420,"v":26},{"d":"2018-12-28","o":1690.5,"h":1690.5,"l":1402.5,"c":1402.5,"v":20},{"d":"2018-12-31","o":1432.5,"h":1550,"l":1337.5,"c":1337.5,"v":74},{"d":"2019-01-02","o":1537.6,"h":1537.6,"l":1537.6,"c":1537.6,"v":8},{"d":"2019-01-03","o":1365,"h":1366,"l":1365,"c":1366,"v":8},{"d":"2019-01-04","o":1366,"h":1366,"l":1366,"c":1366,"v":2},{"d":"2019-01-07","o":1445,"h":1445,"l":1445,"c":1445,"v":8},{"d":"2019-01-08","o":1445,"h":1445,"l":1445,"c":1445,"v":2},{"d":"2019-01-09","o":1445,"h":1445,"l":1445,"c":1445,"v":2},{"d":"2019-01-10","o":1384.5,"h":1407.5,"l":1384.5,"c":1400,"v":18},{"d":"2019-01-11","o":1400,"h":1400,"l":1400,"c":1400,"v":2},{"d":"2019-01-14","o":1400,"h":1400,"l":1400,"c":1400,"v":2},{"d":"2019-01-15","o":1457.5,"h":1550,"l":1453,"c":1550,"v":36},{"d":"2019-01-16","o":1550,"h":1550,"l":1550,"c":1550,"v":2},{"d":"2019-01-17","o":1550,"h":1550,"l":1550,"c":1550,"v":2},{"d":"2019-01-18","o":1417.5,"h":1417.5,"l":1316.1,"c":1316.1,"v":14},{"d":"2019-01-22","o":1322,"h":1400,"l":1322,"c":1400,"v":46},{"d":"2019-01-23","o":1389.3,"h":1397.5,"l":1363.5,"c":1397.5,"v":32},{"d":"2019-01-24","o":1405,"h":1505.1,"l":1381.5,"c":1407.5,"v":58},{"d":"2019-01-25","o":1437.5,"h":1437.5,"l":1125,"c":1200,"v":92},{"d":"2019-01-28","o":1282.5,"h":1391.5,"l":1282.5,"c":1345,"v":60},{"d":"2019-01-29","o":1300,"h":1300,"l":1280.5,"c":1280.5,"v":10},{"d":"2019-01-30","o":1322.55,"h":1385.3,"l":1322.5,"c":1385.3,"v":20},{"d":"2019-01-31","o":1385.3,"h":1385.3,"l":1385.3,"c":1385.3,"v":4},{"d":"2019-02-01","o":1383,"h":1383,"l":1301,"c":1301,"v":18},{"d":"2019-02-04","o":1301,"h":1301,"l":1301,"c":1301,"v":0},{"d":"2019-02-05","o":1337.5,"h":1350,"l":1337.5,"c":1337.5,"v":46},{"d":"2019-02-06","o":1348.5,"h":1348.65,"l":1348,"c":1348.5,"v":36},{"d":"2019-02-07","o":1348.5,"h":1348.5,"l":1348.5,"c":1348.5,"v":4},{"d":"2019-02-08","o":1348.5,"h":1348.5,"l":1348.5,"c":1348.5,"v":12},{"d":"2019-02-11","o":1400,"h":1400,"l":1400,"c":1400,"v":28},{"d":"2019-02-12","o":1400,"h":1795,"l":1400,"c":1552.5,"v":56},{"d":"2019-02-13","o":1618.5,"h":1618.5,"l":1442,"c":1514,"v":24},{"d":"2019-02-14","o":1514,"h":1514,"l":1514,"c":1514,"v":2},{"d":"2019-02-15","o":1532,"h":1532,"l":1492.5,"c":1495,"v":34},{"d":"2019-02-19","o":1550,"h":1550,"l":1423,"c":1423,"v":36},{"d":"2019-02-20","o":1437.5,"h":1437.5,"l":1437.5,"c":1437.5,"v":16},{"d":"2019-02-21","o":1449.5,"h":1449.5,"l":1449.5,"c":1449.5,"v":12},{"d":"2019-02-22","o":1449.5,"h":1449.5,"l":1449.5,"c":1449.5,"v":8},{"d":"2019-02-25","o":1310,"h":1310,"l":1310,"c":1310,"v":8},{"d":"2019-02-26","o":1317.5,"h":1317.5,"l":1317.5,"c":1317.5,"v":8},{"d":"2019-02-27","o":1350,"h":1450,"l":1350,"c":1450,"v":46},{"d":"2019-02-28","o":1393.45,"h":1410.5,"l":1383.2,"c":1410.5,"v":64},{"d":"2019-03-01","o":1410,"h":1410,"l":1368.5,"c":1368.5,"v":22},{"d":"2019-03-04","o":1434.5,"h":1434.5,"l":1325,"c":1325,"v":22},{"d":"2019-03-05","o":1303.75,"h":1304.15,"l":1303.75,"c":1304.15,"v":12},{"d":"2019-03-06","o":1450,"h":1539,"l":1321.5,"c":1323,"v":68},{"d":"2019-03-07","o":1349,"h":1349,"l":1349,"c":1349,"v":8},{"d":"2019-03-08","o":1455,"h":1455,"l":1342.5,"c":1342.5,"v":74},{"d":"2019-03-11","o":1379,"h":1379,"l":1128,"c":1136.5,"v":172},{"d":"2019-03-12","o":1175,"h":1175,"l":1068.5,"c":1068.5,"v":104},{"d":"2019-03-13","o":1070,"h":1070,"l":1015,"c":1015,"v":54},{"d":"2019-03-14","o":1045.5,"h":1308.5,"l":1045.5,"c":1138.5,"v":82},{"d":"2019-03-15","o":1177.5,"h":1177.5,"l":902.5,"c":970,"v":662},{"d":"2019-03-18","o":975,"h":1042.85,"l":960,"c":1017.5,"v":112},{"d":"2019-03-19","o":1040.5,"h":1040.5,"l":950.5,"c":983.5,"v":156},{"d":"2019-03-20","o":1015,"h":1075,"l":1015,"c":1017.5,"v":76},{"d":"2019-03-21","o":1095,"h":1118.7,"l":1088,"c":1088,"v":46},{"d":"2019-03-22","o":1051.5,"h":1069,"l":1012.5,"c":1040.5,"v":44},{"d":"2019-03-25","o":951,"h":962.5,"l":951,"c":962.5,"v":8},{"d":"2019-03-26","o":965.5,"h":982.5,"l":965.5,"c":982.5,"v":12},{"d":"2019-03-27","o":995.25,"h":995.5,"l":995.25,"c":995.5,"v":12},{"d":"2019-03-28","o":1027.5,"h":1027.5,"l":965,"c":965,"v":12},{"d":"2019-03-29","o":951.5,"h":1032.5,"l":951.5,"c":1032.5,"v":12},{"d":"2019-04-01","o":1032.5,"h":1032.5,"l":1032.5,"c":1032.5,"v":4},{"d":"2019-04-02","o":1032.5,"h":1032.5,"l":1032.5,"c":1032.5,"v":18},{"d":"2019-04-03","o":1006,"h":1047,"l":1005.05,"c":1047,"v":14},{"d":"2019-04-04","o":1013,"h":1013,"l":1013,"c":1013,"v":6},{"d":"2019-04-05","o":1013,"h":1013,"l":1013,"c":1013,"v":0},{"d":"2019-04-08","o":980.5,"h":980.5,"l":980.5,"c":980.5,"v":6},{"d":"2019-04-09","o":1005,"h":1035,"l":1000,"c":1003,"v":16},{"d":"2019-04-10","o":1014,"h":1014.3,"l":995.35,"c":997.5,"v":60},{"d":"2019-04-11","o":1024,"h":1024,"l":1024,"c":1024,"v":6},{"d":"2019-04-12","o":1024,"h":1024,"l":1024,"c":1024,"v":2},{"d":"2019-04-15","o":1009.95,"h":1025.1,"l":977.5,"c":979,"v":84},{"d":"2019-04-16","o":985,"h":992,"l":961.5,"c":961.5,"v":22},{"d":"2019-04-17","o":985,"h":985,"l":984.25,"c":984.25,"v":10},{"d":"2019-04-18","o":975,"h":975,"l":950,"c":951.5,"v":20},{"d":"2019-04-22","o":967.5,"h":975,"l":955,"c":955,"v":32},{"d":"2019-04-23","o":942.5,"h":972.5,"l":942.5,"c":943,"v":54},{"d":"2019-04-24","o":943,"h":943,"l":943,"c":943,"v":2},{"d":"2019-04-25","o":965,"h":965,"l":965,"c":965,"v":8},{"d":"2019-04-26","o":965,"h":965,"l":965,"c":965,"v":2},{"d":"2019-04-29","o":977.65,"h":977.65,"l":901.8,"c":901.8,"v":90},{"d":"2019-04-30","o":897,"h":897,"l":897,"c":897,"v":6},{"d":"2019-05-01","o":897,"h":897,"l":777.5,"c":847,"v":100},{"d":"2019-05-02","o":847,"h":847,"l":844.5,"c":844.5,"v":28},{"d":"2019-05-03","o":856.2,"h":856.2,"l":831,"c":852,"v":34},{"d":"2019-05-06","o":829.25,"h":852,"l":829.25,"c":852,"v":18},{"d":"2019-05-07","o":840,"h":858.5,"l":816.5,"c":852.5,"v":116},{"d":"2019-05-08","o":837.5,"h":837.5,"l":820,"c":837.5,"v":34},{"d":"2019-05-09","o":830.05,"h":830.05,"l":820,"c":822.5,"v":106},{"d":"2019-05-10","o":836.5,"h":836.5,"l":813,"c":815,"v":172},{"d":"2019-05-13","o":820,"h":820,"l":734.5,"c":734.5,"v":234},{"d":"2019-05-14","o":760,"h":777,"l":726,"c":770,"v":468},{"d":"2019-05-15","o":778.5,"h":784.85,"l":725.5,"c":763,"v":102},{"d":"2019-05-16","o":747.5,"h":750,"l":720.5,"c":737.5,"v":156},{"d":"2019-05-17","o":737.5,"h":737.5,"l":715.5,"c":734,"v":272},{"d":"2019-05-20","o":720.5,"h":730,"l":714,"c":730,"v":174},{"d":"2019-05-21","o":720,"h":752,"l":719,"c":735,"v":46},{"d":"2019-05-22","o":765,"h":840,"l":742,"c":840,"v":114},{"d":"2019-05-23","o":825,"h":939.15,"l":825,"c":875,"v":112},{"d":"2019-05-24","o":878,"h":880,"l":878,"c":880,"v":14},{"d":"2019-05-28","o":855,"h":865,"l":687.75,"c":702.5,"v":2964},{"d":"2019-05-29","o":714,"h":782,"l":702.5,"c":771.5,"v":132},{"d":"2019-05-30","o":732.5,"h":754,"l":732.5,"c":754,"v":86},{"d":"2019-05-31","o":729.5,"h":729.5,"l":711,"c":713,"v":66},{"d":"2019-06-03","o":720,"h":720,"l":705.75,"c":712.5,"v":242},{"d":"2019-06-04","o":696,"h":710.5,"l":644.75,"c":710.5,"v":280},{"d":"2019-06-05","o":689,"h":691,"l":674,"c":691,"v":158},{"d":"2019-06-06","o":680,"h":681,"l":623,"c":657,"v":176},{"d":"2019-06-07","o":650,"h":757.5,"l":650,"c":757.5,"v":1502},{"d":"2019-06-10","o":767.5,"h":767.5,"l":767.5,"c":767.5,"v":34},{"d":"2019-06-11","o":768,"h":768,"l":695,"c":707.5,"v":190},{"d":"2019-06-12","o":704,"h":720,"l":682,"c":714.5,"v":356},{"d":"2019-06-13","o":712.5,"h":712.5,"l":680.25,"c":684.9,"v":258},{"d":"2019-06-14","o":680,"h":680,"l":650,"c":678.5,"v":360},{"d":"2019-06-17","o":665,"h":824,"l":646.5,"c":822.5,"v":1356},{"d":"2019-06-18","o":822.5,"h":939.5,"l":747,"c":891,"v":184},{"d":"2019-06-19","o":899,"h":899,"l":790,"c":814,"v":78},{"d":"2019-06-20","o":800,"h":800,"l":778,"c":787,"v":106},{"d":"2019-06-21","o":765,"h":874.5,"l":742.5,"c":874.5,"v":362},{"d":"2019-06-24","o":789,"h":970.25,"l":789,"c":955,"v":62},{"d":"2019-06-25","o":965.5,"h":965.5,"l":802.6,"c":815.15,"v":68},{"d":"2019-06-26","o":797.5,"h":807.5,"l":776.5,"c":807.2,"v":154},{"d":"2019-06-27","o":780,"h":895,"l":745,"c":895,"v":110},{"d":"2019-06-28","o":894.5,"h":960,"l":850.5,"c":960,"v":68},{"d":"2019-07-01","o":960,"h":970,"l":852.5,"c":852.5,"v":110},{"d":"2019-07-02","o":810,"h":866.5,"l":792,"c":823.5,"v":172},{"d":"2019-07-03","o":805,"h":859.5,"l":800,"c":859,"v":930},{"d":"2019-07-05","o":875.5,"h":920,"l":875.5,"c":887.5,"v":80},{"d":"2019-07-08","o":850,"h":910,"l":850,"c":895.5,"v":50},{"d":"2019-07-09","o":889.5,"h":889.5,"l":840,"c":846.7,"v":62},{"d":"2019-07-10","o":843,"h":880,"l":843,"c":880,"v":38},{"d":"2019-07-11","o":860,"h":860,"l":815,"c":834,"v":178},{"d":"2019-07-12","o":825,"h":825,"l":795.75,"c":808,"v":240},{"d":"2019-07-15","o":797.5,"h":936.5,"l":794.75,"c":882.5,"v":1458},{"d":"2019-07-16","o":882.5,"h":882.5,"l":842.5,"c":842.5,"v":200},{"d":"2019-07-17","o":840,"h":893,"l":827.5,"c":875,"v":1014},{"d":"2019-07-18","o":850,"h":850,"l":837.5,"c":842.5,"v":186},{"d":"2019-07-19","o":838,"h":883,"l":838,"c":845,"v":192},{"d":"2019-07-22","o":849.5,"h":886.5,"l":849.5,"c":886.5,"v":28},{"d":"2019-07-23","o":893.5,"h":936.5,"l":864.5,"c":906.5,"v":90},{"d":"2019-07-24","o":897.75,"h":906.5,"l":897.5,"c":899,"v":34},{"d":"2019-07-25","o":865.5,"h":867.5,"l":825,"c":845,"v":54},{"d":"2019-07-26","o":842.5,"h":845,"l":839.5,"c":845,"v":62},{"d":"2019-07-29","o":841.85,"h":841.85,"l":836,"c":836,"v":4},{"d":"2019-07-30","o":841,"h":845,"l":841,"c":845,"v":60},{"d":"2019-07-31","o":835,"h":845,"l":783.5,"c":784,"v":482},{"d":"2019-08-01","o":780,"h":870.5,"l":772.5,"c":868,"v":228},{"d":"2019-08-02","o":824.5,"h":824.5,"l":810.5,"c":810.5,"v":50},{"d":"2019-08-05","o":805,"h":805,"l":750,"c":751,"v":228},{"d":"2019-08-06","o":747.5,"h":825,"l":703.1,"c":821.15,"v":286},{"d":"2019-08-07","o":814.5,"h":855.5,"l":814.5,"c":833.5,"v":1310},{"d":"2019-08-08","o":824.25,"h":824.25,"l":806,"c":806,"v":190},{"d":"2019-08-09","o":807,"h":932,"l":778.9,"c":852.35,"v":186},{"d":"2019-08-12","o":890,"h":914,"l":882.5,"c":914,"v":44},{"d":"2019-08-13","o":875,"h":882.5,"l":875,"c":875,"v":44},{"d":"2019-08-14","o":831,"h":841,"l":793.75,"c":826.5,"v":156},{"d":"2019-08-15","o":812.5,"h":841.5,"l":808.5,"c":808.5,"v":256},{"d":"2019-08-16","o":812.5,"h":835,"l":794.5,"c":802.5,"v":76},{"d":"2019-08-19","o":815,"h":860,"l":788.5,"c":847.5,"v":158},{"d":"2019-08-20","o":832.5,"h":920,"l":832.5,"c":920,"v":66},{"d":"2019-08-21","o":875,"h":906,"l":875,"c":906,"v":20},{"d":"2019-08-22","o":873.5,"h":876.5,"l":862,"c":876.5,"v":130},{"d":"2019-08-23","o":862.5,"h":862.5,"l":843,"c":843,"v":112},{"d":"2019-08-26","o":835,"h":844,"l":828,"c":836.05,"v":198},{"d":"2019-08-27","o":840,"h":842,"l":814.25,"c":815,"v":182},{"d":"2019-08-28","o":823.5,"h":865.5,"l":823.5,"c":838,"v":150},{"d":"2019-08-29","o":830.5,"h":840,"l":791.85,"c":815.2,"v":242},{"d":"2019-08-30","o":818,"h":874,"l":811.5,"c":874,"v":188},{"d":"2019-09-03","o":865.5,"h":865.5,"l":816,"c":816,"v":38},{"d":"2019-09-04","o":829,"h":840,"l":825.5,"c":827,"v":1374},{"d":"2019-09-05","o":839.5,"h":852.75,"l":816,"c":816,"v":88},{"d":"2019-09-06","o":831.5,"h":874,"l":831.5,"c":874,"v":60},{"d":"2019-09-09","o":866.5,"h":867.5,"l":829,"c":829,"v":20},{"d":"2019-09-10","o":848.5,"h":850,"l":840,"c":850,"v":22},{"d":"2019-09-11","o":854.3,"h":890,"l":853.5,"c":887.5,"v":52},{"d":"2019-09-12","o":865,"h":869.8,"l":852.5,"c":869.8,"v":36},{"d":"2019-09-13","o":865,"h":865,"l":845,"c":847.5,"v":148},{"d":"2019-09-16","o":850,"h":874.9,"l":843.5,"c":874.9,"v":118},{"d":"2019-09-17","o":875,"h":925,"l":875,"c":917.5,"v":68},{"d":"2019-09-18","o":915.5,"h":915.5,"l":840.5,"c":847.5,"v":206},{"d":"2019-09-19","o":845.75,"h":846.5,"l":830,"c":832.55,"v":256},{"d":"2019-09-20","o":834,"h":834,"l":820,"c":822.5,"v":130},{"d":"2019-09-23","o":819,"h":829,"l":805.5,"c":805.5,"v":48},{"d":"2019-09-24","o":836.5,"h":836.5,"l":819,"c":819,"v":54},{"d":"2019-09-25","o":814.5,"h":886.5,"l":814.5,"c":848,"v":240},{"d":"2019-09-26","o":850,"h":850,"l":848,"c":848,"v":22},{"d":"2019-09-27","o":848,"h":848,"l":848,"c":848,"v":2},{"d":"2019-09-30","o":849.5,"h":849.5,"l":826.5,"c":826.5,"v":200},{"d":"2019-10-01","o":838,"h":838,"l":827,"c":827,"v":44},{"d":"2019-10-02","o":823.5,"h":823.5,"l":799.75,"c":799.75,"v":18},{"d":"2019-10-03","o":817.5,"h":817.5,"l":793.75,"c":809.5,"v":40},{"d":"2019-10-04","o":809.5,"h":809.5,"l":809.5,"c":809.5,"v":2},{"d":"2019-10-07","o":824.5,"h":824.5,"l":797.5,"c":806,"v":20},{"d":"2019-10-08","o":806,"h":806,"l":806,"c":806,"v":0},{"d":"2019-10-09","o":804.5,"h":804.5,"l":804.5,"c":804.5,"v":2},{"d":"2019-10-10","o":804.5,"h":804.5,"l":804.5,"c":804.5,"v":6},{"d":"2019-10-11","o":802.5,"h":802.5,"l":794,"c":794,"v":6},{"d":"2019-10-14","o":795,"h":795,"l":777.5,"c":793.5,"v":66},{"d":"2019-10-15","o":795.5,"h":925,"l":793,"c":898,"v":300},{"d":"2019-10-16","o":925,"h":952.5,"l":925,"c":935,"v":74},{"d":"2019-10-17","o":947.5,"h":995.05,"l":940,"c":976.5,"v":82},{"d":"2019-10-18","o":974,"h":1000,"l":919,"c":919,"v":110},{"d":"2019-10-21","o":947.5,"h":960,"l":945,"c":950,"v":36},{"d":"2019-10-22","o":950,"h":1002.5,"l":950,"c":985,"v":56},{"d":"2019-10-23","o":987.5,"h":987.5,"l":987.5,"c":987.5,"v":2},{"d":"2019-10-24","o":991.5,"h":1035.5,"l":989.5,"c":1035.5,"v":60},{"d":"2019-10-25","o":1049.5,"h":1097,"l":1047.5,"c":1048,"v":124},{"d":"2019-10-28","o":1095,"h":1095,"l":1050.5,"c":1060,"v":60},{"d":"2019-10-29","o":1075,"h":1075,"l":1035,"c":1035,"v":72},{"d":"2019-10-30","o":1045,"h":1050,"l":1000,"c":1048.4,"v":74},{"d":"2019-10-31","o":1024,"h":1024,"l":1024,"c":1024,"v":6},{"d":"2019-11-01","o":1050,"h":1078.65,"l":1033,"c":1033,"v":74},{"d":"2019-11-04","o":1061.5,"h":1075,"l":1007.5,"c":1022.5,"v":128},{"d":"2019-11-05","o":1036,"h":1037.5,"l":1036,"c":1036,"v":6},{"d":"2019-11-06","o":1041,"h":1041,"l":1035.5,"c":1035.5,"v":6},{"d":"2019-11-07","o":1057,"h":1114.5,"l":1057,"c":1114.5,"v":22},{"d":"2019-11-08","o":1103.5,"h":1134.5,"l":1103.5,"c":1134.5,"v":24},{"d":"2019-11-11","o":1143,"h":1224.5,"l":915,"c":957.5,"v":708},{"d":"2019-11-12","o":1050,"h":1050,"l":894,"c":912.6,"v":130},{"d":"2019-11-13","o":910,"h":950,"l":905,"c":905,"v":132},{"d":"2019-11-14","o":905.5,"h":905.5,"l":894,"c":896.5,"v":82},{"d":"2019-11-15","o":899,"h":927.5,"l":899,"c":905,"v":122},{"d":"2019-11-18","o":895.5,"h":955,"l":895.5,"c":933,"v":348},{"d":"2019-11-19","o":932.85,"h":994.25,"l":918.5,"c":969.5,"v":446},{"d":"2019-11-20","o":905,"h":1027.25,"l":905,"c":1008,"v":40},{"d":"2019-11-21","o":995,"h":1045.5,"l":994,"c":994,"v":122},{"d":"2019-11-22","o":1021,"h":1022.5,"l":991.5,"c":995,"v":48},{"d":"2019-11-25","o":1027,"h":1027,"l":1008,"c":1008,"v":28},{"d":"2019-11-26","o":1028,"h":1045,"l":1003,"c":1003,"v":32},{"d":"2019-11-27","o":1028.25,"h":1028.25,"l":1028.25,"c":1028.25,"v":8},{"d":"2019-11-29","o":1032,"h":1032,"l":1032,"c":1032,"v":4},{"d":"2019-12-02","o":1096,"h":1096.75,"l":1050,"c":1050,"v":50},{"d":"2019-12-03","o":1068,"h":1170.05,"l":915,"c":936,"v":1216},{"d":"2019-12-04","o":935,"h":1001.15,"l":935,"c":941,"v":64},{"d":"2019-12-05","o":935,"h":935,"l":935,"c":935,"v":4},{"d":"2019-12-06","o":980,"h":980,"l":945,"c":945,"v":130},{"d":"2019-12-09","o":965,"h":965,"l":835,"c":900,"v":174},{"d":"2019-12-10","o":867.75,"h":884.1,"l":794.2,"c":852.5,"v":300},{"d":"2019-12-11","o":862.5,"h":863.5,"l":841.7,"c":863.5,"v":72},{"d":"2019-12-12","o":888,"h":908,"l":831,"c":835,"v":172},{"d":"2019-12-13","o":840,"h":845.6,"l":775.65,"c":777.5,"v":90},{"d":"2019-12-16","o":780.55,"h":805,"l":723.5,"c":797,"v":322},{"d":"2019-12-17","o":777.5,"h":780.5,"l":697.5,"c":750.5,"v":78},{"d":"2019-12-18","o":712.75,"h":765,"l":712.75,"c":765,"v":126},{"d":"2019-12-19","o":783.5,"h":783.5,"l":731.75,"c":765.65,"v":96},{"d":"2019-12-20","o":753.5,"h":762.5,"l":729.5,"c":762.5,"v":176},{"d":"2019-12-23","o":760.5,"h":799,"l":757.5,"c":757.5,"v":138},{"d":"2019-12-24","o":752,"h":760.25,"l":730,"c":740.5,"v":276},{"d":"2019-12-26","o":748.5,"h":775.5,"l":734,"c":742,"v":200},{"d":"2019-12-27","o":731.5,"h":744.5,"l":731.5,"c":744.35,"v":22},{"d":"2019-12-30","o":758.95,"h":847,"l":730.35,"c":813.9,"v":790},{"d":"2019-12-31","o":845,"h":854,"l":845,"c":846.75,"v":46},{"d":"2020-01-02","o":877.5,"h":877.5,"l":807,"c":807,"v":62},{"d":"2020-01-03","o":825,"h":825,"l":807,"c":808,"v":38},{"d":"2020-01-06","o":812,"h":841.5,"l":807.75,"c":813.3,"v":54},{"d":"2020-01-07","o":815.95,"h":834.7,"l":815.95,"c":834.7,"v":16},{"d":"2020-01-08","o":821,"h":852,"l":821,"c":846,"v":136},{"d":"2020-01-09","o":843,"h":877.5,"l":800.5,"c":820,"v":172},{"d":"2020-01-10","o":822.5,"h":825,"l":819,"c":819,"v":16},{"d":"2020-01-13","o":813,"h":813.5,"l":768.5,"c":768.5,"v":46},{"d":"2020-01-14","o":767.5,"h":767.5,"l":761.5,"c":761.5,"v":12},{"d":"2020-01-15","o":752.5,"h":772,"l":739,"c":772,"v":62},{"d":"2020-01-16","o":754.4,"h":754.65,"l":738.8,"c":741.9,"v":98},{"d":"2020-01-17","o":746.5,"h":772.85,"l":743,"c":772.85,"v":58},{"d":"2020-01-21","o":772,"h":774.5,"l":750.25,"c":767.5,"v":84},{"d":"2020-01-22","o":758,"h":792,"l":745,"c":789,"v":172},{"d":"2020-01-23","o":769,"h":769,"l":769,"c":769,"v":22},{"d":"2020-01-24","o":763.5,"h":769.5,"l":757.3,"c":769.5,"v":64},{"d":"2020-01-27","o":759.5,"h":771,"l":759,"c":771,"v":66},{"d":"2020-01-28","o":762.5,"h":778.5,"l":758.85,"c":778.5,"v":84},{"d":"2020-01-29","o":763.5,"h":782,"l":763.5,"c":775.5,"v":56},{"d":"2020-01-30","o":766,"h":766,"l":763,"c":763,"v":4},{"d":"2020-01-31","o":766.5,"h":767.5,"l":733.85,"c":767.5,"v":16},{"d":"2020-02-03","o":768,"h":785.5,"l":763,"c":774.4,"v":68},{"d":"2020-02-04","o":768.5,"h":771.5,"l":768.5,"c":768.5,"v":64},{"d":"2020-02-05","o":768.5,"h":769,"l":762,"c":762,"v":74},{"d":"2020-02-06","o":760.5,"h":772.5,"l":758.5,"c":771,"v":102},{"d":"2020-02-07","o":766.5,"h":779,"l":764.5,"c":775.35,"v":88},{"d":"2020-02-10","o":767,"h":784.5,"l":764,"c":771,"v":82},{"d":"2020-02-11","o":762.5,"h":770.5,"l":762.5,"c":765.5,"v":86},{"d":"2020-02-12","o":764.5,"h":767,"l":747.5,"c":755.8,"v":62},{"d":"2020-02-13","o":762,"h":763,"l":757.5,"c":760,"v":60},{"d":"2020-02-14","o":760,"h":761,"l":758.5,"c":758.5,"v":68},{"d":"2020-02-18","o":758.5,"h":758.5,"l":731.45,"c":756,"v":70},{"d":"2020-02-19","o":755,"h":784,"l":755,"c":784,"v":56},{"d":"2020-02-20","o":783,"h":783,"l":766.75,"c":766.75,"v":18},{"d":"2020-02-21","o":772.5,"h":772.5,"l":765.5,"c":770,"v":30},{"d":"2020-02-24","o":767,"h":769,"l":763,"c":769,"v":52},{"d":"2020-02-25","o":765.5,"h":766.5,"l":763,"c":763,"v":76},{"d":"2020-02-26","o":764.5,"h":764.5,"l":763,"c":763,"v":56},{"d":"2020-02-27","o":760.5,"h":761.5,"l":759,"c":759,"v":54},{"d":"2020-02-28","o":755.5,"h":757.5,"l":751,"c":757.5,"v":50},{"d":"2020-03-02","o":766,"h":766,"l":761,"c":761,"v":40},{"d":"2020-03-03","o":761,"h":761.5,"l":759,"c":760.5,"v":62},{"d":"2020-03-04","o":762,"h":762.5,"l":757.8,"c":762.5,"v":74},{"d":"2020-03-05","o":758,"h":760,"l":757.5,"c":757.5,"v":58},{"d":"2020-03-06","o":760,"h":779,"l":724.5,"c":762.5,"v":398},{"d":"2020-03-09","o":760,"h":765,"l":755.4,"c":758.8,"v":74},{"d":"2020-03-10","o":777,"h":787.5,"l":777,"c":787.5,"v":26},{"d":"2020-03-11","o":783,"h":836,"l":783,"c":836,"v":46},{"d":"2020-03-12","o":777.5,"h":782,"l":740,"c":740,"v":140},{"d":"2020-03-13","o":756.5,"h":756.5,"l":744.5,"c":751.5,"v":42},{"d":"2020-03-16","o":755,"h":755,"l":748.5,"c":748.5,"v":36},{"d":"2020-03-17","o":750.5,"h":750.5,"l":741,"c":741,"v":58},{"d":"2020-03-18","o":741,"h":746,"l":738.5,"c":746,"v":54},{"d":"2020-03-19","o":743.5,"h":743.5,"l":739,"c":739.5,"v":70},{"d":"2020-03-20","o":740,"h":740,"l":716.1,"c":735,"v":58},{"d":"2020-03-23","o":735.5,"h":739.5,"l":727.25,"c":727.25,"v":54},{"d":"2020-03-24","o":746,"h":778,"l":742.5,"c":778,"v":50},{"d":"2020-03-25","o":790,"h":792,"l":781,"c":783.5,"v":70},{"d":"2020-03-26","o":788.5,"h":789.5,"l":743,"c":743,"v":54},{"d":"2020-03-27","o":738.5,"h":759,"l":735,"c":755,"v":70},{"d":"2020-03-30","o":757.5,"h":762,"l":751.5,"c":762,"v":64},{"d":"2020-03-31","o":762.5,"h":772,"l":762.5,"c":772,"v":56},{"d":"2020-04-01","o":760.5,"h":770.5,"l":760.5,"c":764.5,"v":54},{"d":"2020-04-02","o":765.5,"h":772.5,"l":761.5,"c":767.5,"v":52},{"d":"2020-04-03","o":768.5,"h":768.5,"l":766.5,"c":767.5,"v":52},{"d":"2020-04-06","o":770.5,"h":771.5,"l":768.5,"c":771,"v":56},{"d":"2020-04-07","o":774.5,"h":774.5,"l":743.5,"c":743.5,"v":86},{"d":"2020-04-08","o":752.5,"h":759,"l":745,"c":759,"v":48},{"d":"2020-04-09","o":762.5,"h":763,"l":751,"c":755.5,"v":56},{"d":"2020-04-13","o":753,"h":759,"l":751.5,"c":754.8,"v":60},{"d":"2020-04-14","o":757.5,"h":763,"l":757.5,"c":763,"v":62},{"d":"2020-04-15","o":760,"h":764,"l":759,"c":759,"v":72},{"d":"2020-04-16","o":760.5,"h":768.5,"l":751,"c":767.5,"v":100},{"d":"2020-04-17","o":767,"h":774,"l":763.5,"c":774,"v":92},{"d":"2020-04-20","o":775,"h":821.5,"l":775,"c":821.5,"v":58},{"d":"2020-04-21","o":825.5,"h":828,"l":821.5,"c":822.5,"v":58},{"d":"2020-04-22","o":824,"h":847,"l":824,"c":847,"v":52},{"d":"2020-04-23","o":845.5,"h":848,"l":844,"c":846,"v":52},{"d":"2020-04-24","o":842,"h":846.5,"l":841,"c":841,"v":50},{"d":"2020-04-27","o":840,"h":860,"l":840,"c":859.5,"v":58},{"d":"2020-04-28","o":865,"h":884.5,"l":865,"c":884.5,"v":50},{"d":"2020-04-29","o":890.5,"h":912.5,"l":890.5,"c":912.5,"v":58},{"d":"2020-04-30","o":909.5,"h":922,"l":909.5,"c":922,"v":56},{"d":"2020-05-01","o":921.5,"h":927.5,"l":920,"c":920,"v":88},{"d":"2020-05-04","o":924,"h":934.5,"l":922,"c":934.5,"v":64},{"d":"2020-05-05","o":934,"h":945,"l":934,"c":945,"v":58},{"d":"2020-05-06","o":950,"h":963.4,"l":950,"c":961,"v":58},{"d":"2020-05-07","o":967.5,"h":977.5,"l":967.5,"c":977.5,"v":72},{"d":"2020-05-08","o":974.5,"h":987,"l":974.5,"c":987,"v":54},{"d":"2020-05-11","o":980,"h":982.5,"l":952.5,"c":952.5,"v":102},{"d":"2020-05-12","o":969.5,"h":974.5,"l":964,"c":974,"v":78},{"d":"2020-05-13","o":980,"h":992.5,"l":978.45,"c":992.5,"v":64},{"d":"2020-05-14","o":989,"h":1005.5,"l":989,"c":1000.8,"v":74},{"d":"2020-05-15","o":1010,"h":1026,"l":1008,"c":1026,"v":60},{"d":"2020-05-18","o":1029,"h":1031.5,"l":1023,"c":1027,"v":86},{"d":"2020-05-19","o":1030,"h":1046.5,"l":1030,"c":1033.5,"v":48},{"d":"2020-05-20","o":1045.25,"h":1050,"l":1021.5,"c":1033.5,"v":52},{"d":"2020-05-21","o":1025,"h":1031.5,"l":1000.5,"c":1014.5,"v":58},{"d":"2020-05-22","o":1010,"h":1041.25,"l":1010,"c":1025.7,"v":56},{"d":"2020-05-26","o":1035,"h":1060.5,"l":1035,"c":1053,"v":48},{"d":"2020-05-27","o":1050.5,"h":1050.5,"l":1044,"c":1044.5,"v":64},{"d":"2020-05-28","o":1046,"h":1051.5,"l":1046,"c":1050,"v":44},{"d":"2020-05-29","o":1053,"h":1064.5,"l":1053,"c":1064.5,"v":50},{"d":"2020-06-01","o":1068.5,"h":1078.5,"l":1068.5,"c":1078.5,"v":46},{"d":"2020-06-02","o":1077,"h":1081,"l":1070.5,"c":1078.5,"v":58},{"d":"2020-06-03","o":1078,"h":1088.5,"l":1077.5,"c":1086.5,"v":52},{"d":"2020-06-04","o":1089,"h":1096.1,"l":1087.5,"c":1095,"v":72},{"d":"2020-06-05","o":1112.5,"h":1116,"l":1108,"c":1116,"v":58},{"d":"2020-06-08","o":1107,"h":1123,"l":1107,"c":1120.5,"v":52},{"d":"2020-06-09","o":1120,"h":1121.5,"l":1113.05,"c":1120.5,"v":46},{"d":"2020-06-10","o":1122,"h":1143,"l":1116.5,"c":1143,"v":68},{"d":"2020-06-11","o":1138,"h":1144,"l":1136.7,"c":1144,"v":56},{"d":"2020-06-12","o":1168.5,"h":1199.5,"l":1168.5,"c":1196.8,"v":78},{"d":"2020-06-15","o":1200,"h":1250,"l":1200,"c":1248.5,"v":86},{"d":"2020-06-16","o":1246,"h":1262.05,"l":1246,"c":1259,"v":58},{"d":"2020-06-17","o":1263.5,"h":1266.5,"l":1257,"c":1261,"v":46},{"d":"2020-06-18","o":1264,"h":1288.5,"l":1262.9,"c":1288.5,"v":54},{"d":"2020-06-19","o":1293,"h":1297.5,"l":1287.5,"c":1292,"v":52},{"d":"2020-06-22","o":1260.05,"h":1285,"l":1260.05,"c":1282,"v":52},{"d":"2020-06-23","o":1283,"h":1297.5,"l":1276,"c":1297,"v":50},{"d":"2020-06-24","o":1297.5,"h":1306,"l":1295,"c":1306,"v":50},{"d":"2020-06-25","o":1309,"h":1322,"l":1305.95,"c":1322,"v":56},{"d":"2020-06-26","o":1320.5,"h":1321,"l":1306,"c":1320.5,"v":52},{"d":"2020-06-29","o":1315,"h":1321,"l":1299,"c":1321,"v":46},{"d":"2020-06-30","o":1318,"h":1318,"l":1286.5,"c":1301.5,"v":86},{"d":"2020-07-01","o":1292.5,"h":1300.5,"l":1027.5,"c":1045,"v":904},{"d":"2020-07-02","o":1040,"h":1040,"l":971.5,"c":980,"v":130},{"d":"2020-07-06","o":960.5,"h":960.5,"l":932.5,"c":943,"v":52},{"d":"2020-07-07","o":920,"h":920,"l":876,"c":890,"v":102},{"d":"2020-07-08","o":874.5,"h":874.5,"l":801.5,"c":816,"v":112},{"d":"2020-07-09","o":822.5,"h":862.2,"l":814,"c":857.5,"v":390},{"d":"2020-07-10","o":857.5,"h":874,"l":805,"c":847.5,"v":68},{"d":"2020-07-13","o":840,"h":842.5,"l":796.5,"c":796.5,"v":64},{"d":"2020-07-14","o":794,"h":819.5,"l":794,"c":803.5,"v":54},{"d":"2020-07-15","o":806,"h":856,"l":777,"c":798.5,"v":220},{"d":"2020-07-16","o":801.5,"h":812,"l":788.25,"c":793,"v":60},{"d":"2020-07-17","o":787.5,"h":789,"l":774.5,"c":775,"v":66},{"d":"2020-07-20","o":782,"h":783.5,"l":775.5,"c":775.5,"v":52},{"d":"2020-07-21","o":775.5,"h":855.5,"l":773,"c":850.5,"v":146},{"d":"2020-07-22","o":845.5,"h":873.5,"l":845.5,"c":873.5,"v":72},{"d":"2020-07-23","o":859.5,"h":919.5,"l":859.5,"c":911,"v":96},{"d":"2020-07-24","o":918.5,"h":923,"l":896.5,"c":897.5,"v":62},{"d":"2020-07-27","o":886.5,"h":886.5,"l":820,"c":820,"v":72},{"d":"2020-07-28","o":820.5,"h":823.5,"l":801,"c":803.5,"v":84},{"d":"2020-07-29","o":797,"h":814,"l":785,"c":814,"v":58},{"d":"2020-07-30","o":812.5,"h":831,"l":812.5,"c":831,"v":58},{"d":"2020-07-31","o":823.5,"h":823.5,"l":804.5,"c":804.5,"v":66},{"d":"2020-08-03","o":808.5,"h":817.5,"l":801.5,"c":808.5,"v":62},{"d":"2020-08-04","o":812.5,"h":812.5,"l":806,"c":806,"v":44},{"d":"2020-08-05","o":804,"h":804,"l":789,"c":797,"v":42},{"d":"2020-08-06","o":783.5,"h":783.5,"l":770,"c":770,"v":42},{"d":"2020-08-07","o":765.5,"h":765.5,"l":737.75,"c":742.5,"v":90},{"d":"2020-08-10","o":745,"h":745.5,"l":733.5,"c":733.5,"v":110},{"d":"2020-08-11","o":733.5,"h":733.5,"l":720,"c":720,"v":66},{"d":"2020-08-12","o":720,"h":720.5,"l":706,"c":708,"v":60},{"d":"2020-08-13","o":708,"h":723.5,"l":704,"c":711,"v":128},{"d":"2020-08-14","o":712.5,"h":715,"l":709.75,"c":711,"v":68},{"d":"2020-08-17","o":711,"h":735.5,"l":710,"c":725.5,"v":106},{"d":"2020-08-18","o":735,"h":735,"l":720.05,"c":731,"v":60},{"d":"2020-08-19","o":737,"h":749.8,"l":730,"c":730,"v":64},{"d":"2020-08-20","o":732,"h":740.5,"l":728.15,"c":740.5,"v":84},{"d":"2020-08-21","o":727,"h":736,"l":727,"c":733,"v":62},{"d":"2020-08-24","o":726,"h":732.5,"l":702.5,"c":732.5,"v":118},{"d":"2020-08-25","o":721.5,"h":733.5,"l":705.5,"c":722,"v":102},{"d":"2020-08-26","o":725.5,"h":742.5,"l":725.5,"c":732,"v":58},{"d":"2020-08-27","o":729,"h":731,"l":709.5,"c":725,"v":96},{"d":"2020-08-28","o":726,"h":726,"l":704,"c":715.5,"v":120},{"d":"2020-08-31","o":713,"h":724.5,"l":712,"c":715,"v":86},{"d":"2020-09-01","o":719.5,"h":723,"l":717.5,"c":723,"v":86},{"d":"2020-09-02","o":725,"h":785,"l":722.5,"c":769.6,"v":296},{"d":"2020-09-03","o":774.5,"h":774.5,"l":734.4,"c":756,"v":112},{"d":"2020-09-04","o":699,"h":756.35,"l":699,"c":740.5,"v":110},{"d":"2020-09-08","o":730,"h":740.5,"l":720,"c":720.5,"v":108},{"d":"2020-09-09","o":722.5,"h":724.5,"l":706.5,"c":716,"v":122},{"d":"2020-09-10","o":718,"h":741,"l":716,"c":741,"v":64},{"d":"2020-09-11","o":750.5,"h":750.5,"l":730,"c":737,"v":58},{"d":"2020-09-14","o":733,"h":734,"l":720.5,"c":720.5,"v":82},{"d":"2020-09-15","o":732,"h":732,"l":725,"c":730.5,"v":60},{"d":"2020-09-16","o":730,"h":736,"l":728.5,"c":735.5,"v":70},{"d":"2020-09-17","o":730,"h":772.5,"l":720,"c":761.8,"v":138},{"d":"2020-09-18","o":748.05,"h":757.75,"l":740.55,"c":755,"v":102},{"d":"2020-09-21","o":733.35,"h":772,"l":733.35,"c":772,"v":104},{"d":"2020-09-22","o":745.6,"h":780.5,"l":716.2,"c":780.5,"v":98},{"d":"2020-09-23","o":755.5,"h":775,"l":738.9,"c":758,"v":70},{"d":"2020-09-24","o":746,"h":775.5,"l":746,"c":770,"v":94},{"d":"2020-09-25","o":758,"h":795,"l":758,"c":795,"v":76},{"d":"2020-09-28","o":795,"h":801.5,"l":775,"c":801.5,"v":74},{"d":"2020-09-29","o":785,"h":803,"l":757.05,"c":783,"v":66},{"d":"2020-09-30","o":777.5,"h":782.5,"l":757.5,"c":782,"v":72},{"d":"2020-10-01","o":767.5,"h":800,"l":767.5,"c":800,"v":76},{"d":"2020-10-02","o":772.5,"h":790,"l":772.5,"c":788,"v":40},{"d":"2020-10-05","o":776,"h":776,"l":767,"c":770,"v":80},{"d":"2020-10-06","o":767,"h":767,"l":759,"c":762,"v":72},{"d":"2020-10-07","o":760,"h":769,"l":757,"c":768,"v":72},{"d":"2020-10-08","o":765,"h":766.5,"l":760,"c":760,"v":70},{"d":"2020-10-09","o":759,"h":759,"l":728,"c":752,"v":82},{"d":"2020-10-12","o":749.5,"h":749.5,"l":739,"c":749.5,"v":118},{"d":"2020-10-13","o":749,"h":749.5,"l":729,"c":745,"v":154},{"d":"2020-10-14","o":745.5,"h":745.5,"l":741,"c":741,"v":136},{"d":"2020-10-15","o":742.5,"h":758.5,"l":739,"c":758.5,"v":144},{"d":"2020-10-16","o":753,"h":770,"l":751,"c":770,"v":72},{"d":"2020-10-19","o":762.5,"h":762.5,"l":719.8,"c":757,"v":100},{"d":"2020-10-20","o":758.5,"h":762,"l":751.5,"c":759,"v":124},{"d":"2020-10-21","o":758,"h":768,"l":756.5,"c":768,"v":100},{"d":"2020-10-22","o":764.5,"h":768,"l":761.5,"c":763,"v":110},{"d":"2020-10-23","o":764.5,"h":772,"l":751.5,"c":772,"v":122},{"d":"2020-10-26","o":754,"h":769,"l":716,"c":750,"v":120},{"d":"2020-10-27","o":750,"h":750,"l":737.5,"c":737.5,"v":120},{"d":"2020-10-28","o":735,"h":739.5,"l":711.5,"c":730.5,"v":128},{"d":"2020-10-29","o":730,"h":730,"l":716.5,"c":717.5,"v":104},{"d":"2020-10-30","o":723.5,"h":724,"l":714.5,"c":719,"v":78},{"d":"2020-11-02","o":718,"h":726,"l":717,"c":726,"v":86},{"d":"2020-11-03","o":724.5,"h":725.5,"l":715.5,"c":722.5,"v":114},{"d":"2020-11-04","o":712.5,"h":721,"l":704.5,"c":721,"v":114},{"d":"2020-11-05","o":714.5,"h":714.5,"l":708,"c":708,"v":76},{"d":"2020-11-06","o":710.5,"h":712.5,"l":706,"c":710,"v":82},{"d":"2020-11-09","o":710,"h":719.5,"l":708.5,"c":715.5,"v":90},{"d":"2020-11-10","o":714,"h":725.5,"l":712,"c":725.5,"v":110},{"d":"2020-11-11","o":718,"h":768.5,"l":713,"c":768.5,"v":208},{"d":"2020-11-12","o":761.5,"h":764,"l":749.5,"c":749.5,"v":126},{"d":"2020-11-13","o":746.5,"h":751,"l":740,"c":751,"v":124},{"d":"2020-11-16","o":749,"h":755,"l":742.5,"c":742.5,"v":110},{"d":"2020-11-17","o":748,"h":748,"l":737,"c":740.5,"v":150},{"d":"2020-11-18","o":742.5,"h":742.5,"l":727.25,"c":736,"v":94},{"d":"2020-11-19","o":738.5,"h":748,"l":736,"c":742.5,"v":102},{"d":"2020-11-20","o":742.5,"h":759.5,"l":742,"c":759.5,"v":150},{"d":"2020-11-23","o":754,"h":755,"l":716.25,"c":755,"v":150},{"d":"2020-11-24","o":757,"h":757,"l":743,"c":746.5,"v":136},{"d":"2020-11-25","o":745,"h":751,"l":737,"c":751,"v":136},{"d":"2020-11-27","o":745,"h":745,"l":740.5,"c":741,"v":88},{"d":"2020-11-30","o":744.5,"h":752,"l":740,"c":752,"v":146},{"d":"2020-12-01","o":748.5,"h":749,"l":737,"c":738,"v":130},{"d":"2020-12-02","o":738.5,"h":746.5,"l":729.5,"c":746.5,"v":142},{"d":"2020-12-03","o":739,"h":744.5,"l":738,"c":744.5,"v":134},{"d":"2020-12-04","o":741,"h":756,"l":719.05,"c":756,"v":156},{"d":"2020-12-07","o":749.3,"h":754,"l":719.5,"c":743.5,"v":110},{"d":"2020-12-08","o":742.5,"h":765.5,"l":739,"c":765.5,"v":136},{"d":"2020-12-09","o":750.5,"h":760.5,"l":747,"c":759.5,"v":130},{"d":"2020-12-10","o":752,"h":777.5,"l":745,"c":763.5,"v":140},{"d":"2020-12-11","o":754,"h":756,"l":751,"c":756,"v":126},{"d":"2020-12-14","o":756,"h":756,"l":734.95,"c":749.5,"v":144},{"d":"2020-12-15","o":749.5,"h":753.5,"l":743.5,"c":753,"v":144},{"d":"2020-12-16","o":748.5,"h":759.5,"l":741.5,"c":750,"v":162},{"d":"2020-12-17","o":747.5,"h":761.5,"l":747.5,"c":761.5,"v":64},{"d":"2020-12-18","o":756,"h":767,"l":746,"c":767,"v":112},{"d":"2020-12-21","o":763,"h":763,"l":746.5,"c":754,"v":136},{"d":"2020-12-22","o":747.5,"h":753.5,"l":747.5,"c":753.5,"v":74},{"d":"2020-12-23","o":754,"h":759.5,"l":743,"c":743,"v":98},{"d":"2020-12-24","o":754,"h":808,"l":754,"c":808,"v":116},{"d":"2020-12-28","o":808,"h":808,"l":785,"c":785,"v":82},{"d":"2020-12-29","o":786.5,"h":786.5,"l":761.5,"c":761.5,"v":140},{"d":"2020-12-30","o":763,"h":763.5,"l":754.5,"c":763.5,"v":136},{"d":"2020-12-31","o":760,"h":764,"l":754,"c":764,"v":128},{"d":"2021-01-04","o":757.5,"h":788.5,"l":754.5,"c":788.5,"v":88},{"d":"2021-01-05","o":817,"h":817,"l":739.5,"c":765.5,"v":94},{"d":"2021-01-06","o":766.5,"h":769,"l":763.5,"c":764,"v":122},{"d":"2021-01-07","o":759,"h":772,"l":756.5,"c":772,"v":70},{"d":"2021-01-08","o":764,"h":772.75,"l":720.5,"c":772.75,"v":94},{"d":"2021-01-11","o":769.5,"h":774,"l":744.5,"c":774,"v":138},{"d":"2021-01-12","o":775.5,"h":802.5,"l":774.5,"c":774.5,"v":88},{"d":"2021-01-13","o":778,"h":778,"l":760,"c":760,"v":174},{"d":"2021-01-14","o":761.5,"h":761.5,"l":737,"c":757.5,"v":154},{"d":"2021-01-15","o":754.5,"h":755,"l":735,"c":751,"v":142},{"d":"2021-01-19","o":751,"h":764,"l":744,"c":764,"v":124},{"d":"2021-01-20","o":762.5,"h":769,"l":729.5,"c":750,"v":124},{"d":"2021-01-21","o":757,"h":762.5,"l":743.5,"c":756.5,"v":90},{"d":"2021-01-22","o":756,"h":793,"l":756,"c":793,"v":118},{"d":"2021-01-25","o":797.5,"h":803,"l":718.4,"c":803,"v":120},{"d":"2021-01-26","o":782,"h":787.5,"l":778,"c":778,"v":90},{"d":"2021-01-27","o":780.5,"h":780.5,"l":770.5,"c":770.5,"v":102},{"d":"2021-01-28","o":771.5,"h":771.5,"l":764.5,"c":764.5,"v":102},{"d":"2021-01-29","o":767.5,"h":772.5,"l":759.5,"c":760.5,"v":104},{"d":"2021-02-01","o":767.5,"h":777.5,"l":725.5,"c":762.5,"v":84},{"d":"2021-02-02","o":755,"h":775,"l":755,"c":766,"v":112},{"d":"2021-02-03","o":765,"h":777.5,"l":746.75,"c":777,"v":128},{"d":"2021-02-04","o":771,"h":778,"l":766.5,"c":778,"v":116},{"d":"2021-02-05","o":769,"h":769,"l":755.5,"c":755.5,"v":124},{"d":"2021-02-08","o":756.5,"h":765,"l":754.5,"c":754.5,"v":136},{"d":"2021-02-09","o":760,"h":760,"l":734.25,"c":755,"v":88},{"d":"2021-02-10","o":751,"h":761,"l":751,"c":752.75,"v":108},{"d":"2021-02-11","o":755.5,"h":756.5,"l":741.5,"c":750,"v":82},{"d":"2021-02-12","o":755,"h":755,"l":747.15,"c":750,"v":82},{"d":"2021-02-16","o":752.3,"h":811.8,"l":750.7,"c":797.5,"v":284},{"d":"2021-02-17","o":772.5,"h":785,"l":770,"c":779.5,"v":116},{"d":"2021-02-18","o":768,"h":777,"l":761,"c":777,"v":86},{"d":"2021-02-19","o":767,"h":828.5,"l":767,"c":822.5,"v":260},{"d":"2021-02-22","o":795,"h":806.75,"l":785,"c":788.35,"v":98},{"d":"2021-02-23","o":789,"h":789.5,"l":753.5,"c":764,"v":154},{"d":"2021-02-24","o":757.5,"h":799,"l":750.75,"c":796.5,"v":276},{"d":"2021-02-25","o":800,"h":800,"l":741.5,"c":741.5,"v":60},{"d":"2021-02-26","o":771,"h":771.5,"l":740.5,"c":740.5,"v":158},{"d":"2021-03-01","o":756.5,"h":810,"l":753,"c":795.25,"v":148},{"d":"2021-03-02","o":780,"h":810,"l":780,"c":800.5,"v":172},{"d":"2021-03-03","o":778,"h":800.5,"l":778,"c":795,"v":106},{"d":"2021-03-04","o":804,"h":804,"l":777.5,"c":777.5,"v":50},{"d":"2021-03-05","o":781,"h":781,"l":781,"c":781,"v":20},{"d":"2021-03-08","o":776,"h":793,"l":771,"c":787,"v":196},{"d":"2021-03-09","o":785,"h":785,"l":779.25,"c":783,"v":62},{"d":"2021-03-10","o":775,"h":776.5,"l":765.5,"c":765.5,"v":24},{"d":"2021-03-11","o":766.15,"h":866,"l":766,"c":830.5,"v":1044},{"d":"2021-03-12","o":849.5,"h":849.5,"l":810.25,"c":823,"v":78},{"d":"2021-03-15","o":815,"h":822.5,"l":770.2,"c":770.2,"v":74},{"d":"2021-03-16","o":790,"h":790,"l":726,"c":761,"v":228},{"d":"2021-03-17","o":745.5,"h":761,"l":721.5,"c":752.5,"v":106},{"d":"2021-03-18","o":743.5,"h":744,"l":715,"c":734.3,"v":34},{"d":"2021-03-19","o":734.5,"h":734.5,"l":715,"c":730,"v":20},{"d":"2021-03-22","o":710.8,"h":724,"l":710,"c":710,"v":72},{"d":"2021-03-23","o":709.5,"h":710.85,"l":709,"c":709,"v":28},{"d":"2021-03-24","o":719,"h":719,"l":681,"c":681,"v":40},{"d":"2021-03-25","o":692.5,"h":692.5,"l":686.5,"c":686.5,"v":10},{"d":"2021-03-26","o":697.5,"h":697.5,"l":586,"c":608,"v":224},{"d":"2021-03-29","o":601.75,"h":621,"l":585,"c":585,"v":70},{"d":"2021-03-30","o":599.5,"h":599.5,"l":591,"c":591,"v":12},{"d":"2021-03-31","o":596.5,"h":596.5,"l":590,"c":590,"v":36},{"d":"2021-04-01","o":594.5,"h":594.5,"l":594,"c":594,"v":6},{"d":"2021-04-05","o":597.25,"h":602.5,"l":590,"c":595,"v":40},{"d":"2021-04-06","o":604.5,"h":604.5,"l":600,"c":600,"v":20},{"d":"2021-04-07","o":604,"h":623.85,"l":604,"c":623.85,"v":24},{"d":"2021-04-08","o":610,"h":610,"l":600,"c":607.95,"v":28},{"d":"2021-04-09","o":616,"h":634.5,"l":616,"c":634.5,"v":16},{"d":"2021-04-12","o":635,"h":635,"l":600.5,"c":600.5,"v":36},{"d":"2021-04-13","o":595,"h":600.65,"l":595,"c":600.65,"v":14},{"d":"2021-04-14","o":600,"h":606.35,"l":600,"c":604.65,"v":42},{"d":"2021-04-15","o":600,"h":601.5,"l":595.3,"c":601.5,"v":14},{"d":"2021-04-16","o":600,"h":608.5,"l":600,"c":608.5,"v":18},{"d":"2021-04-19","o":606,"h":610,"l":600,"c":600,"v":40},{"d":"2021-04-20","o":604.5,"h":604.5,"l":550,"c":550,"v":108},{"d":"2021-04-21","o":577.5,"h":602.4,"l":577.5,"c":602.4,"v":20},{"d":"2021-04-22","o":598.5,"h":641,"l":598.5,"c":620.55,"v":28},{"d":"2021-04-23","o":629.45,"h":629.45,"l":612.5,"c":616,"v":16},{"d":"2021-04-26","o":648,"h":649.5,"l":630,"c":630,"v":44},{"d":"2021-04-27","o":635,"h":642,"l":627,"c":636,"v":28},{"d":"2021-04-28","o":650,"h":661,"l":622,"c":622,"v":18},{"d":"2021-04-29","o":630.5,"h":633,"l":629,"c":633,"v":12},{"d":"2021-04-30","o":615,"h":615,"l":609,"c":611.3,"v":24},{"d":"2021-05-03","o":615,"h":615,"l":612.5,"c":615,"v":30},{"d":"2021-05-04","o":610.5,"h":617,"l":607.5,"c":615,"v":20},{"d":"2021-05-05","o":612.5,"h":612.5,"l":607.5,"c":608.5,"v":12},{"d":"2021-05-06","o":601,"h":601,"l":592,"c":592,"v":10},{"d":"2021-05-07","o":592,"h":592,"l":589,"c":592,"v":10},{"d":"2021-05-10","o":590,"h":590,"l":587,"c":587.05,"v":10},{"d":"2021-05-11","o":577.5,"h":588,"l":577.5,"c":588,"v":20},{"d":"2021-05-12","o":553.1,"h":592.5,"l":552.5,"c":588,"v":160},{"d":"2021-05-13","o":570,"h":625,"l":562.5,"c":602.5,"v":312},{"d":"2021-05-14","o":601,"h":601,"l":600,"c":600,"v":16},{"d":"2021-05-17","o":621,"h":633,"l":612.5,"c":631,"v":180},{"d":"2021-05-18","o":622.5,"h":629.75,"l":613,"c":613,"v":24},{"d":"2021-05-19","o":605,"h":617,"l":605,"c":617,"v":12},{"d":"2021-05-20","o":607.5,"h":616,"l":607.5,"c":614.1,"v":12},{"d":"2021-05-21","o":592,"h":592,"l":591.5,"c":591.5,"v":22},{"d":"2021-05-24","o":596,"h":596,"l":594,"c":594,"v":32},{"d":"2021-05-25","o":598,"h":613.5,"l":575.5,"c":590,"v":368},{"d":"2021-05-26","o":605.5,"h":631,"l":567,"c":597,"v":686},{"d":"2021-05-27","o":630.5,"h":646,"l":581,"c":597.5,"v":416},{"d":"2021-05-28","o":583,"h":605.5,"l":559,"c":578.5,"v":348},{"d":"2021-06-01","o":580,"h":580,"l":571.5,"c":577.35,"v":40},{"d":"2021-06-02","o":583,"h":594,"l":582.5,"c":593.5,"v":50},{"d":"2021-06-03","o":568.5,"h":571.3,"l":568.5,"c":571.3,"v":6},{"d":"2021-06-04","o":600,"h":600,"l":590.5,"c":597.5,"v":10},{"d":"2021-06-07","o":597.5,"h":600,"l":585,"c":600,"v":44},{"d":"2021-06-08","o":600.55,"h":600.55,"l":597.5,"c":599.85,"v":32},{"d":"2021-06-09","o":604.5,"h":615,"l":604.5,"c":612,"v":14},{"d":"2021-06-10","o":620,"h":620,"l":615,"c":615,"v":10},{"d":"2021-06-11","o":625.15,"h":625.15,"l":625,"c":625,"v":26},{"d":"2021-06-14","o":673.5,"h":673.5,"l":673.5,"c":673.5,"v":10},{"d":"2021-06-15","o":608,"h":715,"l":559.5,"c":673,"v":234},{"d":"2021-06-16","o":673.55,"h":857.2,"l":673.5,"c":730,"v":148},{"d":"2021-06-17","o":750,"h":1325,"l":588.5,"c":645,"v":47650},{"d":"2021-06-18","o":670,"h":670.5,"l":515.5,"c":520,"v":3888},{"d":"2021-06-21","o":529,"h":545.15,"l":445,"c":519.5,"v":2066},{"d":"2021-06-22","o":513,"h":574.5,"l":465.5,"c":554,"v":2572},{"d":"2021-06-23","o":563.5,"h":609.6,"l":525,"c":581.5,"v":1096},{"d":"2021-06-24","o":577.5,"h":577.5,"l":503,"c":529,"v":754},{"d":"2021-06-25","o":529.5,"h":556.5,"l":505,"c":532.5,"v":1130},{"d":"2021-06-28","o":526.5,"h":546.75,"l":508.5,"c":522,"v":862},{"d":"2021-06-29","o":521.5,"h":584,"l":511,"c":584,"v":4806},{"d":"2021-06-30","o":568.5,"h":583.5,"l":515.5,"c":522,"v":1460},{"d":"2021-07-01","o":527,"h":540.5,"l":500,"c":530.5,"v":602},{"d":"2021-07-02","o":508.5,"h":518.5,"l":500.5,"c":500.5,"v":596},{"d":"2021-07-06","o":505,"h":557,"l":505,"c":520.5,"v":1050},{"d":"2021-07-07","o":514.5,"h":572.5,"l":504,"c":510,"v":1134},{"d":"2021-07-08","o":501.5,"h":547,"l":467.5,"c":521,"v":1302},{"d":"2021-07-09","o":520.5,"h":520.5,"l":478.2,"c":501.5,"v":1136},{"d":"2021-07-12","o":510,"h":525,"l":485,"c":499.5,"v":1102},{"d":"2021-07-13","o":490,"h":491.5,"l":475,"c":483.5,"v":1292},{"d":"2021-07-14","o":483.5,"h":499,"l":460.5,"c":481.5,"v":906},{"d":"2021-07-15","o":478.25,"h":559,"l":460.5,"c":524,"v":4436},{"d":"2021-07-16","o":520,"h":520,"l":453.5,"c":454,"v":1678},{"d":"2021-07-19","o":454,"h":475.5,"l":446.5,"c":455.5,"v":664},{"d":"2021-07-20","o":447,"h":468.5,"l":426.5,"c":458.5,"v":1072},{"d":"2021-07-21","o":461.25,"h":477,"l":440,"c":470.5,"v":940},{"d":"2021-07-22","o":460.5,"h":475.5,"l":456.5,"c":464.25,"v":1032},{"d":"2021-07-23","o":458,"h":472,"l":434.5,"c":463.2,"v":1382},{"d":"2021-07-26","o":462.5,"h":469.5,"l":444.5,"c":459.5,"v":1662},{"d":"2021-07-27","o":450,"h":458,"l":425.65,"c":454.5,"v":944},{"d":"2021-07-28","o":447.5,"h":467.5,"l":440,"c":445.5,"v":1430},{"d":"2021-07-29","o":455,"h":488.75,"l":445.5,"c":470.5,"v":3822},{"d":"2021-07-30","o":472.5,"h":494.5,"l":450.25,"c":470,"v":1636},{"d":"2021-08-02","o":470,"h":485,"l":455,"c":480,"v":2634},{"d":"2021-08-03","o":472.5,"h":477.25,"l":445.75,"c":460,"v":2262},{"d":"2021-08-04","o":460,"h":480,"l":448.5,"c":463,"v":2110},{"d":"2021-08-05","o":471.5,"h":475.5,"l":447.5,"c":462,"v":1662},{"d":"2021-08-06","o":452.45,"h":467.5,"l":451,"c":455,"v":674},{"d":"2021-08-09","o":460,"h":496.5,"l":456,"c":477.5,"v":3198},{"d":"2021-08-10","o":476,"h":490.5,"l":465.5,"c":472.5,"v":2328},{"d":"2021-08-11","o":475,"h":486.25,"l":465,"c":475,"v":1524},{"d":"2021-08-12","o":483.5,"h":487.5,"l":353.5,"c":402.5,"v":8646},{"d":"2021-08-13","o":396.5,"h":400.5,"l":367.5,"c":370.5,"v":2968},{"d":"2021-08-16","o":371,"h":379.5,"l":357.7,"c":369,"v":1840},{"d":"2021-08-17","o":369,"h":398.5,"l":363.1,"c":394,"v":1552},{"d":"2021-08-18","o":388,"h":424.75,"l":383.25,"c":418,"v":2526},{"d":"2021-08-19","o":398.5,"h":436,"l":395,"c":410,"v":2948},{"d":"2021-08-20","o":415,"h":455,"l":393.75,"c":436.5,"v":5776},{"d":"2021-08-23","o":441,"h":485,"l":412,"c":465.5,"v":4568},{"d":"2021-08-24","o":476,"h":501.5,"l":450,"c":462.5,"v":5850},{"d":"2021-08-25","o":454.5,"h":487.5,"l":453,"c":461,"v":3080},{"d":"2021-08-26","o":461,"h":500,"l":460.5,"c":476.5,"v":2114},{"d":"2021-08-27","o":469.5,"h":487.5,"l":459,"c":459,"v":686},{"d":"2021-08-30","o":475,"h":494,"l":461.95,"c":494,"v":3742},{"d":"2021-08-31","o":492,"h":492,"l":466.5,"c":478,"v":862},{"d":"2021-09-01","o":473.5,"h":495.5,"l":467,"c":485,"v":1742},{"d":"2021-09-02","o":481.5,"h":481.5,"l":444.5,"c":454,"v":1754},{"d":"2021-09-03","o":462.5,"h":475.5,"l":455,"c":469,"v":1522},{"d":"2021-09-07","o":464,"h":473.5,"l":457,"c":457,"v":1628},{"d":"2021-09-08","o":455,"h":468.5,"l":443,"c":464,"v":1694},{"d":"2021-09-09","o":467,"h":467,"l":429.5,"c":456,"v":940},{"d":"2021-09-10","o":460,"h":475.05,"l":425.5,"c":425.5,"v":3356},{"d":"2021-09-13","o":433.5,"h":470.5,"l":433.5,"c":448,"v":1142},{"d":"2021-09-14","o":465.5,"h":474.5,"l":431.75,"c":433,"v":820},{"d":"2021-09-15","o":437,"h":465.6,"l":432,"c":455,"v":3278},{"d":"2021-09-16","o":450,"h":468,"l":438.5,"c":465,"v":3226},{"d":"2021-09-17","o":458.5,"h":465.5,"l":448.5,"c":464.5,"v":2448},{"d":"2021-09-20","o":426.5,"h":466,"l":426.5,"c":449,"v":1228},{"d":"2021-09-21","o":454,"h":455.25,"l":436.3,"c":449.5,"v":794},{"d":"2021-09-22","o":442.5,"h":450,"l":439.5,"c":440.5,"v":726},{"d":"2021-09-23","o":435,"h":455,"l":435,"c":436.5,"v":2814},{"d":"2021-09-24","o":435.5,"h":466.5,"l":435.5,"c":461,"v":2810},{"d":"2021-09-27","o":485.5,"h":540.5,"l":485,"c":530.5,"v":5906},{"d":"2021-09-28","o":542.5,"h":555,"l":430,"c":447.5,"v":6906},{"d":"2021-09-29","o":442,"h":453.5,"l":427,"c":438,"v":4482},{"d":"2021-09-30","o":432,"h":454.5,"l":420.5,"c":444,"v":4024},{"d":"2021-10-01","o":447,"h":510,"l":437.5,"c":463,"v":9508},{"d":"2021-10-04","o":460.5,"h":469,"l":436.5,"c":439.5,"v":1352},{"d":"2021-10-05","o":441,"h":482.5,"l":441,"c":452.5,"v":5434},{"d":"2021-10-06","o":450,"h":470,"l":447.5,"c":462,"v":2140},{"d":"2021-10-07","o":462.5,"h":479.5,"l":457.3,"c":463.5,"v":5444},{"d":"2021-10-08","o":458,"h":470.5,"l":450.5,"c":457,"v":3214},{"d":"2021-10-11","o":449.5,"h":469.5,"l":449.5,"c":450.5,"v":2100},{"d":"2021-10-12","o":457,"h":485,"l":453,"c":482.5,"v":4460},{"d":"2021-10-13","o":487,"h":518.5,"l":484.5,"c":511,"v":7908},{"d":"2021-10-14","o":503.5,"h":515.75,"l":495,"c":508,"v":3080},{"d":"2021-10-15","o":508,"h":560.5,"l":505,"c":551.5,"v":6144},{"d":"2021-10-18","o":536,"h":588.85,"l":534.75,"c":567,"v":3898},{"d":"2021-10-19","o":567.5,"h":605,"l":559.2,"c":585,"v":6568},{"d":"2021-10-20","o":581.5,"h":627,"l":581.5,"c":622.5,"v":4776},{"d":"2021-10-21","o":668.5,"h":682,"l":510,"c":555.5,"v":17742},{"d":"2021-10-22","o":546.5,"h":553.5,"l":518,"c":540.5,"v":2424},{"d":"2021-10-25","o":535,"h":570,"l":527.5,"c":549,"v":2634},{"d":"2021-10-26","o":573,"h":577,"l":531.5,"c":550,"v":2982},{"d":"2021-10-27","o":549.5,"h":556,"l":526,"c":530,"v":2504},{"d":"2021-10-28","o":528,"h":553,"l":516.5,"c":542.5,"v":1894},{"d":"2021-10-29","o":544.5,"h":569.5,"l":534.75,"c":555,"v":2746},{"d":"2021-11-01","o":566,"h":592,"l":560,"c":570,"v":1880},{"d":"2021-11-02","o":570,"h":599,"l":566,"c":594.5,"v":1628},{"d":"2021-11-03","o":599.5,"h":623.5,"l":580.1,"c":603.5,"v":2762},{"d":"2021-11-04","o":617.5,"h":640,"l":563.5,"c":579,"v":4376},{"d":"2021-11-05","o":577.5,"h":598.5,"l":565.5,"c":591.5,"v":5096},{"d":"2021-11-08","o":590,"h":592,"l":575,"c":584,"v":2236},{"d":"2021-11-09","o":587,"h":587,"l":565.5,"c":571.5,"v":2956},{"d":"2021-11-10","o":574.5,"h":585,"l":566.5,"c":568.5,"v":2138},{"d":"2021-11-11","o":583,"h":604,"l":569,"c":574.5,"v":4182},{"d":"2021-11-12","o":572.5,"h":585,"l":532.5,"c":536.5,"v":3790},{"d":"2021-11-15","o":545.5,"h":550,"l":536.5,"c":545,"v":1924},{"d":"2021-11-16","o":542,"h":557.5,"l":537.5,"c":553,"v":1342},{"d":"2021-11-17","o":564,"h":564,"l":538.5,"c":541,"v":1466},{"d":"2021-11-18","o":542,"h":555,"l":514.5,"c":519,"v":2198},{"d":"2021-11-19","o":519,"h":529.75,"l":508.25,"c":516.5,"v":1026},{"d":"2021-11-22","o":527,"h":527,"l":497,"c":513.5,"v":2798},{"d":"2021-11-23","o":511.5,"h":520.55,"l":497.25,"c":503,"v":1090},{"d":"2021-11-24","o":495.5,"h":507.5,"l":487.5,"c":498.5,"v":1038},{"d":"2021-11-26","o":484,"h":495,"l":453.5,"c":471.5,"v":814},{"d":"2021-11-29","o":477,"h":489,"l":460,"c":477.5,"v":3370},{"d":"2021-11-30","o":477.5,"h":490.5,"l":466,"c":474,"v":3994},{"d":"2021-12-01","o":490,"h":490,"l":454.75,"c":463.5,"v":2006},{"d":"2021-12-02","o":460.5,"h":469,"l":458.85,"c":459,"v":1054},{"d":"2021-12-03","o":465,"h":467.25,"l":421.5,"c":435,"v":2120},{"d":"2021-12-06","o":430.5,"h":452.5,"l":412.5,"c":420.5,"v":4122},{"d":"2021-12-07","o":425,"h":461.5,"l":410,"c":458.5,"v":13308},{"d":"2021-12-08","o":454,"h":478,"l":432,"c":477.5,"v":14100},{"d":"2021-12-09","o":421.5,"h":440,"l":405.5,"c":433.5,"v":6876},{"d":"2021-12-10","o":348,"h":349.5,"l":265.5,"c":268,"v":8418},{"d":"2021-12-13","o":274,"h":275,"l":241,"c":266.5,"v":3880},{"d":"2021-12-14","o":268.5,"h":280,"l":245,"c":250,"v":4606},{"d":"2021-12-15","o":247,"h":250,"l":220,"c":239,"v":3068},{"d":"2021-12-16","o":240,"h":250,"l":220,"c":221.5,"v":3264},{"d":"2021-12-17","o":216.5,"h":222.75,"l":212.5,"c":220,"v":716},{"d":"2021-12-20","o":212.5,"h":216.5,"l":197,"c":205,"v":2880},{"d":"2021-12-21","o":207,"h":207.5,"l":198.5,"c":202,"v":1506},{"d":"2021-12-22","o":200.5,"h":203.5,"l":190.5,"c":194,"v":2258},{"d":"2021-12-23","o":192.5,"h":206.5,"l":184.6,"c":188.5,"v":6218},{"d":"2021-12-27","o":188.5,"h":191.5,"l":177.4,"c":182,"v":644},{"d":"2021-12-28","o":182,"h":182,"l":147,"c":148.5,"v":14024},{"d":"2021-12-29","o":149.65,"h":152.35,"l":131.5,"c":138,"v":6090},{"d":"2021-12-30","o":138,"h":138,"l":122.5,"c":125,"v":9390},{"d":"2021-12-31","o":124.5,"h":131,"l":117,"c":120,"v":17270},{"d":"2022-01-03","o":120.5,"h":128,"l":115,"c":127,"v":4284},{"d":"2022-01-04","o":128.5,"h":128.75,"l":115.5,"c":122,"v":6390},{"d":"2022-01-05","o":122,"h":129.5,"l":120,"c":127.5,"v":7494},{"d":"2022-01-06","o":126,"h":131.5,"l":120.1,"c":124.5,"v":8254},{"d":"2022-01-07","o":122.5,"h":131,"l":119,"c":120.5,"v":7902},{"d":"2022-01-10","o":118,"h":128,"l":108.5,"c":115.5,"v":10282},{"d":"2022-01-11","o":116,"h":129.5,"l":114,"c":115,"v":8694},{"d":"2022-01-12","o":116,"h":126.5,"l":116,"c":122.5,"v":12582},{"d":"2022-01-13","o":121,"h":126.95,"l":117.1,"c":118.5,"v":2726},{"d":"2022-01-14","o":116.5,"h":124.5,"l":111.5,"c":114.5,"v":15802},{"d":"2022-01-18","o":116.5,"h":117,"l":107.5,"c":108.5,"v":1656},{"d":"2022-01-19","o":108.5,"h":111,"l":94.5,"c":96,"v":4804},{"d":"2022-01-20","o":94.5,"h":101.5,"l":94.5,"c":99,"v":572},{"d":"2022-01-21","o":97,"h":97.5,"l":90.5,"c":94,"v":1292},{"d":"2022-01-24","o":90,"h":91,"l":81,"c":87.5,"v":1866},{"d":"2022-01-25","o":88,"h":96,"l":85.65,"c":87.5,"v":3168},{"d":"2022-01-26","o":89,"h":95.5,"l":82.5,"c":83.5,"v":3134},{"d":"2022-01-27","o":83,"h":85,"l":81.25,"c":82.5,"v":2260},{"d":"2022-01-28","o":82.5,"h":84.5,"l":80,"c":82.5,"v":752},{"d":"2022-01-31","o":80.5,"h":95,"l":80.5,"c":91,"v":2086},{"d":"2022-02-01","o":93.5,"h":98,"l":92.5,"c":97.5,"v":856},{"d":"2022-02-02","o":97.5,"h":99.5,"l":87.5,"c":89,"v":2070},{"d":"2022-02-03","o":89.05,"h":90,"l":85.5,"c":85.5,"v":590},{"d":"2022-02-04","o":84,"h":89.5,"l":82.5,"c":87,"v":2486},{"d":"2022-02-07","o":88,"h":93.5,"l":83,"c":86,"v":6196},{"d":"2022-02-08","o":85,"h":90.5,"l":78.5,"c":79,"v":7510},{"d":"2022-02-09","o":78.5,"h":81,"l":74.8,"c":79,"v":3624},{"d":"2022-02-10","o":77,"h":90,"l":76,"c":83.5,"v":7070},{"d":"2022-02-11","o":86.5,"h":88.95,"l":77,"c":79,"v":2418},{"d":"2022-02-14","o":78.5,"h":81,"l":76,"c":76.5,"v":2066},{"d":"2022-02-15","o":79.85,"h":84.45,"l":76.5,"c":83.5,"v":930},{"d":"2022-02-16","o":85,"h":94.75,"l":79,"c":92,"v":6286},{"d":"2022-02-17","o":90,"h":90,"l":78,"c":81.5,"v":1958},{"d":"2022-02-18","o":81,"h":81,"l":78.5,"c":80.5,"v":318},{"d":"2022-02-22","o":81.5,"h":89.5,"l":81.5,"c":83,"v":6416},{"d":"2022-02-23","o":85,"h":89,"l":81,"c":84.5,"v":2310},{"d":"2022-02-24","o":76,"h":90,"l":76,"c":82,"v":2450},{"d":"2022-02-25","o":82.5,"h":85.05,"l":81,"c":81.5,"v":222},{"d":"2022-02-28","o":85,"h":93,"l":80.75,"c":82,"v":13060},{"d":"2022-03-01","o":84,"h":88.5,"l":81.5,"c":83,"v":2636},{"d":"2022-03-02","o":84,"h":85.5,"l":83,"c":85.4,"v":1350},{"d":"2022-03-03","o":85,"h":85,"l":77.5,"c":79,"v":920},{"d":"2022-03-04","o":76,"h":78.5,"l":76,"c":76,"v":870},{"d":"2022-03-07","o":75,"h":79.05,"l":75,"c":77,"v":538},{"d":"2022-03-08","o":78.95,"h":78.95,"l":69,"c":69.5,"v":982},{"d":"2022-03-09","o":76,"h":80.8,"l":75.5,"c":80,"v":1460},{"d":"2022-03-10","o":82.5,"h":95,"l":80.05,"c":87.5,"v":14580},{"d":"2022-03-11","o":88.5,"h":92,"l":77.5,"c":81.5,"v":3222},{"d":"2022-03-14","o":82.5,"h":84.75,"l":74.5,"c":77.5,"v":2474},{"d":"2022-03-15","o":75.5,"h":85.5,"l":72.5,"c":78,"v":282},{"d":"2022-03-16","o":83,"h":89.5,"l":81.5,"c":87.5,"v":4522},{"d":"2022-03-17","o":85,"h":87.5,"l":83.5,"c":83.5,"v":384},{"d":"2022-03-18","o":81.5,"h":87,"l":78.5,"c":80,"v":1694},{"d":"2022-03-21","o":84.5,"h":89,"l":80.5,"c":82.5,"v":1382},{"d":"2022-03-22","o":86.5,"h":88,"l":81.5,"c":85.25,"v":2920},{"d":"2022-03-23","o":83,"h":86,"l":80.5,"c":80.5,"v":540},{"d":"2022-03-24","o":81.5,"h":114,"l":80.5,"c":104,"v":73866},{"d":"2022-03-25","o":103.5,"h":106,"l":92.45,"c":104.5,"v":13024},{"d":"2022-03-28","o":105,"h":125,"l":97.5,"c":109,"v":38186},{"d":"2022-03-29","o":107,"h":109.5,"l":96.5,"c":97.5,"v":15756},{"d":"2022-03-30","o":96,"h":103,"l":96,"c":97.5,"v":1778},{"d":"2022-03-31","o":95.5,"h":110.5,"l":94,"c":104,"v":15588},{"d":"2022-04-01","o":100.5,"h":108,"l":100.5,"c":103.5,"v":1060},{"d":"2022-04-04","o":105,"h":107,"l":102,"c":105.5,"v":1892},{"d":"2022-04-05","o":104.5,"h":109,"l":101,"c":102.5,"v":2204},{"d":"2022-04-06","o":104,"h":104,"l":96.6,"c":97.5,"v":2370},{"d":"2022-04-07","o":98,"h":107,"l":98,"c":100.5,"v":9400},{"d":"2022-04-08","o":101.5,"h":114,"l":100.05,"c":104.5,"v":29628},{"d":"2022-04-11","o":104.5,"h":112.5,"l":98.9,"c":107,"v":17036},{"d":"2022-04-12","o":107.5,"h":122,"l":107.5,"c":117.5,"v":12898},{"d":"2022-04-13","o":117.5,"h":129.5,"l":113.5,"c":122.5,"v":17294},{"d":"2022-04-14","o":120.5,"h":128.4,"l":116,"c":118,"v":15568},{"d":"2022-04-18","o":113,"h":117.5,"l":101,"c":104,"v":7150},{"d":"2022-04-19","o":104,"h":109.1,"l":104,"c":105,"v":2320},{"d":"2022-04-20","o":103.5,"h":104.75,"l":100.5,"c":102,"v":640},{"d":"2022-04-21","o":100,"h":115.5,"l":100,"c":111,"v":12350},{"d":"2022-04-22","o":109,"h":114.75,"l":108,"c":110,"v":7456},{"d":"2022-04-25","o":106.5,"h":113.2,"l":103.5,"c":110,"v":614},{"d":"2022-04-26","o":111.5,"h":113.25,"l":103.25,"c":109.5,"v":1362},{"d":"2022-04-27","o":107.5,"h":117.5,"l":107.5,"c":115.5,"v":1912},{"d":"2022-04-28","o":114,"h":115.05,"l":107,"c":108.5,"v":846},{"d":"2022-04-29","o":107,"h":115.5,"l":104,"c":104,"v":1332},{"d":"2022-05-02","o":104,"h":110,"l":98.5,"c":101.25,"v":8208},{"d":"2022-05-03","o":102.5,"h":106,"l":101,"c":103,"v":398},{"d":"2022-05-04","o":103,"h":105,"l":97.5,"c":104.5,"v":1020},{"d":"2022-05-05","o":104.5,"h":104.5,"l":97.5,"c":99,"v":718},{"d":"2022-05-06","o":97.5,"h":100.55,"l":87,"c":93,"v":1050},{"d":"2022-05-09","o":93,"h":97.5,"l":87,"c":88,"v":8786},{"d":"2022-05-10","o":88.75,"h":88.75,"l":81,"c":81.5,"v":636},{"d":"2022-05-11","o":79.5,"h":95,"l":78.5,"c":86,"v":4432},{"d":"2022-05-12","o":88.5,"h":97.5,"l":80.5,"c":91.4,"v":12322},{"d":"2022-05-13","o":89,"h":95,"l":87.5,"c":95,"v":1790},{"d":"2022-05-16","o":94,"h":105,"l":91.5,"c":101,"v":6102},{"d":"2022-05-17","o":103,"h":105.5,"l":101.5,"c":105,"v":204},{"d":"2022-05-18","o":104.5,"h":107.5,"l":98.5,"c":100,"v":6352},{"d":"2022-05-19","o":101,"h":106.75,"l":101,"c":106,"v":2904},{"d":"2022-05-20","o":103.5,"h":115,"l":103.5,"c":113.25,"v":10700},{"d":"2022-05-23","o":111,"h":117.5,"l":111,"c":115,"v":600},{"d":"2022-05-24","o":112,"h":112.5,"l":107,"c":110,"v":804},{"d":"2022-05-25","o":105.6,"h":107.5,"l":105.5,"c":107.5,"v":104},{"d":"2022-05-26","o":110,"h":111.8,"l":108.5,"c":109.5,"v":74},{"d":"2022-05-27","o":110.5,"h":111,"l":107,"c":109.5,"v":186},{"d":"2022-05-31","o":107.5,"h":107.5,"l":99,"c":101.9,"v":490},{"d":"2022-06-01","o":102,"h":102,"l":98,"c":99.5,"v":30},{"d":"2022-06-02","o":97,"h":101,"l":97,"c":98,"v":322},{"d":"2022-06-03","o":97.55,"h":100,"l":97.55,"c":100,"v":22},{"d":"2022-06-06","o":97.5,"h":97.5,"l":91,"c":93.5,"v":334},{"d":"2022-06-07","o":94.5,"h":94.5,"l":92.5,"c":92.5,"v":38},{"d":"2022-06-08","o":96.5,"h":97.5,"l":90,"c":93,"v":164},{"d":"2022-06-09","o":98.5,"h":98.5,"l":95,"c":98,"v":354},{"d":"2022-06-10","o":98.5,"h":98.5,"l":96.5,"c":97.5,"v":18},{"d":"2022-06-13","o":95,"h":95,"l":84.2,"c":85.5,"v":170},{"d":"2022-06-14","o":90,"h":90,"l":79.5,"c":80,"v":114},{"d":"2022-06-15","o":80.5,"h":82.5,"l":78,"c":78.5,"v":120},{"d":"2022-06-16","o":75,"h":77,"l":70.5,"c":72.5,"v":446},{"d":"2022-06-17","o":76.65,"h":76.65,"l":72.5,"c":74,"v":48},{"d":"2022-06-21","o":78.5,"h":78.5,"l":75,"c":76.5,"v":128},{"d":"2022-06-22","o":78.8,"h":78.8,"l":73,"c":73,"v":52},{"d":"2022-06-23","o":77.5,"h":77.5,"l":75,"c":75.5,"v":52},{"d":"2022-06-24","o":76,"h":77.95,"l":73.5,"c":76,"v":122},{"d":"2022-06-27","o":76,"h":76,"l":70.5,"c":70.5,"v":60},{"d":"2022-06-28","o":72.5,"h":73.5,"l":70,"c":71,"v":62},{"d":"2022-06-29","o":74.5,"h":74.5,"l":66,"c":66,"v":138},{"d":"2022-06-30","o":66.5,"h":66.5,"l":61.5,"c":61.5,"v":98},{"d":"2022-07-01","o":65,"h":65,"l":59,"c":59,"v":90},{"d":"2022-07-05","o":58,"h":82.5,"l":58,"c":82.5,"v":3610},{"d":"2022-07-06","o":82,"h":91.7,"l":78.5,"c":85,"v":892},{"d":"2022-07-07","o":87.5,"h":95,"l":83.5,"c":95,"v":698},{"d":"2022-07-08","o":92.5,"h":95,"l":87.5,"c":95,"v":756},{"d":"2022-07-11","o":97.5,"h":97.5,"l":86.5,"c":93.5,"v":416},{"d":"2022-07-12","o":91,"h":96.5,"l":87.5,"c":92,"v":1374},{"d":"2022-07-13","o":87.5,"h":96,"l":87,"c":95,"v":720},{"d":"2022-07-14","o":86.4,"h":95,"l":85.5,"c":95,"v":630},{"d":"2022-07-15","o":92,"h":95,"l":90,"c":93.5,"v":522},{"d":"2022-07-18","o":95,"h":95,"l":94.5,"c":94.5,"v":46},{"d":"2022-07-19","o":94.5,"h":97.5,"l":94.05,"c":95,"v":706},{"d":"2022-07-20","o":96,"h":97.5,"l":94,"c":95.5,"v":166},{"d":"2022-07-21","o":96.5,"h":102.25,"l":95.5,"c":97.5,"v":878},{"d":"2022-07-22","o":97.5,"h":98.5,"l":92.5,"c":92.5,"v":104},{"d":"2022-07-25","o":92.5,"h":93,"l":92,"c":92.5,"v":134},{"d":"2022-07-26","o":93,"h":93,"l":86,"c":88,"v":58},{"d":"2022-07-27","o":87,"h":97.5,"l":84,"c":96.5,"v":1204},{"d":"2022-07-28","o":94,"h":94.45,"l":93.5,"c":94.45,"v":22},{"d":"2022-07-29","o":86.45,"h":98.25,"l":86.45,"c":97.25,"v":660},{"d":"2022-08-01","o":91.5,"h":91.5,"l":90.5,"c":90.5,"v":16},{"d":"2022-08-02","o":91.65,"h":95,"l":91.65,"c":94,"v":136},{"d":"2022-08-03","o":94.5,"h":102.5,"l":92.5,"c":98,"v":842},{"d":"2022-08-04","o":95.35,"h":97,"l":84.5,"c":89.9,"v":1266},{"d":"2022-08-05","o":90,"h":99.5,"l":88.5,"c":96,"v":624},{"d":"2022-08-08","o":99,"h":110.5,"l":96,"c":110.5,"v":2062},{"d":"2022-08-09","o":110,"h":110,"l":97.6,"c":98.5,"v":398},{"d":"2022-08-10","o":99,"h":99.5,"l":93,"c":95,"v":230},{"d":"2022-08-11","o":96.5,"h":98.4,"l":87,"c":92.45,"v":1494},{"d":"2022-08-12","o":92.5,"h":98,"l":92.5,"c":94.5,"v":376},{"d":"2022-08-15","o":90,"h":96.75,"l":88.5,"c":93,"v":590},{"d":"2022-08-16","o":90,"h":92.5,"l":88.5,"c":91.5,"v":138},{"d":"2022-08-17","o":92.5,"h":95.5,"l":90,"c":90.75,"v":232},{"d":"2022-08-18","o":95,"h":96,"l":88.5,"c":93.5,"v":166},{"d":"2022-08-19","o":91,"h":103.2,"l":87,"c":100.75,"v":2144},{"d":"2022-08-22","o":100,"h":111,"l":99.5,"c":107.5,"v":2822},{"d":"2022-08-23","o":106.5,"h":119.5,"l":106.5,"c":113,"v":3672},{"d":"2022-08-24","o":114,"h":117.1,"l":113,"c":113.3,"v":718},{"d":"2022-08-25","o":113.5,"h":119.7,"l":113.5,"c":118.75,"v":476},{"d":"2022-08-26","o":120.5,"h":120.5,"l":116,"c":116,"v":630},{"d":"2022-08-29","o":116,"h":120.2,"l":116,"c":119.25,"v":526},{"d":"2022-08-30","o":117.5,"h":117.5,"l":116,"c":117.35,"v":332},{"d":"2022-08-31","o":117.5,"h":117.5,"l":116,"c":117,"v":110},{"d":"2022-09-01","o":116,"h":118.75,"l":116,"c":117,"v":220},{"d":"2022-09-02","o":117.75,"h":117.75,"l":116.5,"c":116.55,"v":158},{"d":"2022-09-06","o":117,"h":117.25,"l":116.5,"c":116.5,"v":56},{"d":"2022-09-07","o":116.5,"h":116.95,"l":115,"c":115.5,"v":358},{"d":"2022-09-08","o":116.5,"h":116.5,"l":114.5,"c":114.75,"v":398},{"d":"2022-09-09","o":117.75,"h":117.75,"l":114.3,"c":115,"v":238},{"d":"2022-09-12","o":115,"h":115.5,"l":113.5,"c":113.75,"v":434},{"d":"2022-09-13","o":117.25,"h":117.25,"l":112.5,"c":112.8,"v":226},{"d":"2022-09-14","o":115.75,"h":115.75,"l":111,"c":113.85,"v":208},{"d":"2022-09-15","o":113,"h":113.45,"l":109.5,"c":109.5,"v":580},{"d":"2022-09-16","o":110.5,"h":110.5,"l":108,"c":110.25,"v":222},{"d":"2022-09-19","o":90.5,"h":99.65,"l":90.5,"c":99,"v":74},{"d":"2022-09-20","o":94,"h":95,"l":90.65,"c":92.5,"v":184},{"d":"2022-09-21","o":91.1,"h":91.1,"l":86.5,"c":86.5,"v":186},{"d":"2022-09-22","o":88,"h":88,"l":86,"c":86,"v":42},{"d":"2022-09-23","o":85.25,"h":85.25,"l":79.5,"c":79.5,"v":30},{"d":"2022-09-26","o":77,"h":83,"l":77,"c":80.75,"v":218},{"d":"2022-09-27","o":81.75,"h":81.75,"l":80.05,"c":80.05,"v":48},{"d":"2022-09-28","o":80.5,"h":80.5,"l":80,"c":80,"v":50},{"d":"2022-09-29","o":81,"h":81,"l":80,"c":81,"v":50},{"d":"2022-09-30","o":81,"h":83.9,"l":79.5,"c":80.5,"v":682},{"d":"2022-10-03","o":83,"h":84.5,"l":82.5,"c":83.75,"v":100},{"d":"2022-10-04","o":84,"h":84.5,"l":81,"c":81,"v":46},{"d":"2022-10-05","o":80.7,"h":81,"l":78.05,"c":78.05,"v":72},{"d":"2022-10-06","o":81,"h":82.5,"l":81,"c":82,"v":70},{"d":"2022-10-07","o":82.5,"h":90,"l":82,"c":89.5,"v":666},{"d":"2022-10-10","o":84.95,"h":85,"l":84.95,"c":85,"v":26},{"d":"2022-10-11","o":85,"h":86.5,"l":85,"c":85.5,"v":52},{"d":"2022-10-12","o":85.95,"h":85.95,"l":85,"c":85,"v":20},{"d":"2022-10-13","o":85.5,"h":85.5,"l":83,"c":84.65,"v":44},{"d":"2022-10-14","o":85,"h":86,"l":82.9,"c":86,"v":94},{"d":"2022-10-17","o":80.95,"h":85,"l":80.95,"c":85,"v":52},{"d":"2022-10-18","o":85,"h":85,"l":81.1,"c":82,"v":68},{"d":"2022-10-19","o":84.5,"h":84.5,"l":83,"c":83,"v":8},{"d":"2022-10-20","o":84,"h":84,"l":83.75,"c":83.75,"v":96},{"d":"2022-10-21","o":84.5,"h":84.5,"l":80.8,"c":84.5,"v":454},{"d":"2022-10-24","o":84,"h":84,"l":80.5,"c":81,"v":56},{"d":"2022-10-25","o":81.5,"h":83.5,"l":81.5,"c":82,"v":34},{"d":"2022-10-26","o":81.15,"h":82.5,"l":81,"c":82.5,"v":56},{"d":"2022-10-27","o":83.5,"h":83.5,"l":80.5,"c":82.85,"v":50},{"d":"2022-10-28","o":83.5,"h":85.5,"l":82.5,"c":83.5,"v":256},{"d":"2022-10-31","o":83.25,"h":83.5,"l":77,"c":77,"v":158},{"d":"2022-11-01","o":75,"h":82.5,"l":74.5,"c":80.7,"v":44},{"d":"2022-11-02","o":80.55,"h":80.55,"l":75,"c":80.5,"v":44},{"d":"2022-11-03","o":80.5,"h":80.5,"l":74,"c":74,"v":82},{"d":"2022-11-04","o":74.5,"h":81,"l":74.5,"c":81,"v":290},{"d":"2022-11-07","o":81,"h":81.5,"l":80,"c":80.5,"v":92},{"d":"2022-11-08","o":80.5,"h":81,"l":77.5,"c":80.5,"v":134},{"d":"2022-11-09","o":80.5,"h":80.5,"l":74.5,"c":74.5,"v":52},{"d":"2022-11-10","o":79,"h":80,"l":74,"c":80,"v":156},{"d":"2022-11-11","o":79,"h":82,"l":79,"c":81,"v":376},{"d":"2022-11-14","o":81,"h":83.5,"l":81,"c":83,"v":132},{"d":"2022-11-15","o":82.5,"h":82.5,"l":76.5,"c":82,"v":74},{"d":"2022-11-16","o":81,"h":82,"l":76.5,"c":81.5,"v":116},{"d":"2022-11-17","o":82,"h":82.5,"l":75.9,"c":82.35,"v":200},{"d":"2022-11-18","o":82.5,"h":82.5,"l":76.9,"c":82.5,"v":106},{"d":"2022-11-21","o":82,"h":82,"l":76,"c":81.5,"v":166},{"d":"2022-11-22","o":79.5,"h":82,"l":76.45,"c":77.5,"v":364},{"d":"2022-11-23","o":80.5,"h":80.75,"l":72,"c":80,"v":294},{"d":"2022-11-25","o":80.5,"h":80.5,"l":80,"c":80.5,"v":98},{"d":"2022-11-28","o":80,"h":80.75,"l":80,"c":80.5,"v":38},{"d":"2022-11-29","o":81,"h":82,"l":81,"c":82,"v":144},{"d":"2022-11-30","o":82,"h":82,"l":78.9,"c":81.5,"v":108},{"d":"2022-12-01","o":81.5,"h":82,"l":75.9,"c":81.5,"v":110},{"d":"2022-12-02","o":81.5,"h":82,"l":81.5,"c":82,"v":106},{"d":"2022-12-05","o":80.2,"h":81,"l":80.05,"c":81,"v":52},{"d":"2022-12-06","o":80.3,"h":81,"l":80,"c":80,"v":64},{"d":"2022-12-07","o":80,"h":81,"l":80,"c":81,"v":58},{"d":"2022-12-08","o":80.5,"h":81,"l":80.5,"c":81,"v":80},{"d":"2022-12-09","o":78,"h":80.5,"l":78,"c":80,"v":134},{"d":"2022-12-12","o":80.55,"h":81,"l":80,"c":81,"v":58},{"d":"2022-12-13","o":80,"h":81,"l":80,"c":80.95,"v":86},{"d":"2022-12-14","o":80.5,"h":81,"l":78.25,"c":78.25,"v":110},{"d":"2022-12-15","o":81,"h":81,"l":77.5,"c":77.5,"v":114},{"d":"2022-12-16","o":80,"h":80,"l":77.5,"c":80,"v":84},{"d":"2022-12-19","o":94.5,"h":94.5,"l":80.5,"c":84,"v":5678},{"d":"2022-12-20","o":77.5,"h":82.5,"l":77.5,"c":81,"v":754},{"d":"2022-12-21","o":75.05,"h":81,"l":75.05,"c":80.5,"v":180},{"d":"2022-12-22","o":76.5,"h":83,"l":76.5,"c":82,"v":720},{"d":"2022-12-23","o":81.75,"h":82.5,"l":76.5,"c":82.5,"v":74},{"d":"2022-12-27","o":80,"h":82.5,"l":76.5,"c":82,"v":116},{"d":"2022-12-28","o":79.5,"h":81.5,"l":75.5,"c":81,"v":390},{"d":"2022-12-29","o":81,"h":81,"l":77.5,"c":81,"v":130},{"d":"2022-12-30","o":81.5,"h":82.5,"l":77.5,"c":82.5,"v":246},{"d":"2023-01-03","o":81.65,"h":82,"l":79.75,"c":82,"v":162},{"d":"2023-01-04","o":78,"h":82,"l":77.5,"c":81.5,"v":254},{"d":"2023-01-05","o":81.5,"h":81.5,"l":81.5,"c":81.5,"v":130},{"d":"2023-01-06","o":77.5,"h":80,"l":75,"c":79.5,"v":252},{"d":"2023-01-09","o":80,"h":80,"l":74.9,"c":80,"v":184},{"d":"2023-01-10","o":80,"h":82,"l":77,"c":82,"v":326},{"d":"2023-01-11","o":80,"h":82,"l":77.5,"c":80,"v":170},{"d":"2023-01-12","o":82,"h":83.5,"l":77.5,"c":83.5,"v":646},{"d":"2023-01-13","o":81.5,"h":87.75,"l":80,"c":84.7,"v":2354},{"d":"2023-01-17","o":83.5,"h":87.5,"l":82.75,"c":87.5,"v":746},{"d":"2023-01-18","o":84,"h":87.5,"l":84,"c":84.5,"v":506},{"d":"2023-01-19","o":84.85,"h":85,"l":82.3,"c":85,"v":520},{"d":"2023-01-20","o":84.5,"h":89.5,"l":84.2,"c":89.5,"v":206},{"d":"2023-01-23","o":88.5,"h":89.5,"l":85,"c":85.35,"v":100},{"d":"2023-01-24","o":81.5,"h":88,"l":81,"c":85,"v":312},{"d":"2023-01-25","o":84.1,"h":84.5,"l":82,"c":84.5,"v":188},{"d":"2023-01-26","o":84,"h":84.5,"l":83.5,"c":84.5,"v":180},{"d":"2023-01-27","o":84.5,"h":84.5,"l":79.5,"c":84.5,"v":394},{"d":"2023-01-30","o":79,"h":82.5,"l":75.5,"c":81.5,"v":256},{"d":"2023-01-31","o":83.6,"h":84,"l":82.5,"c":83.25,"v":300},{"d":"2023-02-01","o":82.5,"h":84,"l":82,"c":82,"v":460},{"d":"2023-02-02","o":83.55,"h":85,"l":80,"c":83,"v":342},{"d":"2023-02-03","o":82.6,"h":83.95,"l":79,"c":83,"v":256},{"d":"2023-02-06","o":82,"h":84.5,"l":81,"c":82.5,"v":162},{"d":"2023-02-07","o":82.2,"h":85.5,"l":82.2,"c":83,"v":144},{"d":"2023-02-08","o":81.5,"h":81.5,"l":75.95,"c":80.35,"v":34},{"d":"2023-02-09","o":79.4,"h":83,"l":79.4,"c":83,"v":6},{"d":"2023-02-10","o":82.5,"h":82.5,"l":79.85,"c":79.85,"v":46},{"d":"2023-02-13","o":81.45,"h":82,"l":75,"c":82,"v":360},{"d":"2023-02-14","o":82,"h":83,"l":75.5,"c":82.5,"v":224},{"d":"2023-02-15","o":82.5,"h":84,"l":82,"c":82.75,"v":152},{"d":"2023-02-16","o":83.5,"h":87,"l":83,"c":86,"v":668},{"d":"2023-02-17","o":83.35,"h":86,"l":83,"c":86,"v":598},{"d":"2023-02-21","o":84.5,"h":85.5,"l":83,"c":84.5,"v":196},{"d":"2023-02-22","o":83,"h":86,"l":83,"c":86,"v":298},{"d":"2023-02-23","o":85.5,"h":85.5,"l":81.4,"c":81.4,"v":470},{"d":"2023-02-24","o":78,"h":83,"l":78,"c":83,"v":142},{"d":"2023-02-27","o":84.5,"h":85,"l":82.5,"c":84.5,"v":128},{"d":"2023-02-28","o":83.95,"h":83.95,"l":83,"c":83,"v":182},{"d":"2023-03-01","o":84.5,"h":85,"l":80.5,"c":82.5,"v":154},{"d":"2023-03-02","o":84.5,"h":84.5,"l":84,"c":84.5,"v":62},{"d":"2023-03-03","o":84.5,"h":84.5,"l":84,"c":84.5,"v":156},{"d":"2023-03-06","o":84.5,"h":85,"l":84.05,"c":84.5,"v":152},{"d":"2023-03-07","o":84.5,"h":84.5,"l":82,"c":84.5,"v":98},{"d":"2023-03-08","o":84,"h":85,"l":81.9,"c":81.9,"v":188},{"d":"2023-03-09","o":85,"h":85,"l":80.5,"c":83,"v":150},{"d":"2023-03-10","o":83.65,"h":86.5,"l":83.5,"c":83.5,"v":276},{"d":"2023-03-13","o":80.5,"h":85,"l":80,"c":85,"v":270},{"d":"2023-03-14","o":84.5,"h":85,"l":84,"c":84,"v":32},{"d":"2023-03-15","o":80.5,"h":84,"l":80.5,"c":83,"v":104},{"d":"2023-03-16","o":83.5,"h":85.5,"l":81,"c":84.5,"v":262},{"d":"2023-03-17","o":85,"h":85.05,"l":82,"c":85,"v":352},{"d":"2023-03-20","o":83,"h":85,"l":82.55,"c":85,"v":22},{"d":"2023-03-21","o":85.5,"h":85.5,"l":84.45,"c":85.5,"v":130},{"d":"2023-03-22","o":84,"h":87.5,"l":82,"c":86,"v":272},{"d":"2023-03-23","o":84,"h":96,"l":83.6,"c":92.5,"v":78},{"d":"2023-03-24","o":85,"h":89.5,"l":85,"c":89.5,"v":20},{"d":"2023-03-27","o":89,"h":89,"l":89,"c":89,"v":20},{"d":"2023-03-28","o":90.5,"h":90.5,"l":90,"c":90.5,"v":26},{"d":"2023-03-29","o":87.5,"h":87.5,"l":83.7,"c":84.75,"v":44},{"d":"2023-03-30","o":87.3,"h":91.5,"l":87.3,"c":91.5,"v":64},{"d":"2023-03-31","o":89.25,"h":96,"l":89.25,"c":96,"v":112},{"d":"2023-04-03","o":96,"h":112.75,"l":96,"c":112,"v":390},{"d":"2023-04-04","o":112.5,"h":114,"l":112,"c":114,"v":276},{"d":"2023-04-05","o":119,"h":119,"l":112,"c":112.65,"v":176},{"d":"2023-04-06","o":112,"h":113,"l":110,"c":110.5,"v":124},{"d":"2023-04-10","o":109.5,"h":109.5,"l":100.5,"c":104.9,"v":148},{"d":"2023-04-11","o":106,"h":109.5,"l":99.5,"c":105,"v":954},{"d":"2023-04-12","o":102,"h":110.6,"l":102,"c":103,"v":158},{"d":"2023-04-13","o":107.5,"h":107.5,"l":103.25,"c":103.25,"v":76},{"d":"2023-04-14","o":105,"h":111.45,"l":104,"c":104,"v":102},{"d":"2023-04-17","o":103.5,"h":108.5,"l":103.5,"c":108.5,"v":28},{"d":"2023-04-18","o":106.8,"h":107.95,"l":106.8,"c":107.95,"v":14},{"d":"2023-04-19","o":105.2,"h":108,"l":105,"c":106.5,"v":14},{"d":"2023-04-20","o":106.9,"h":107.5,"l":100.9,"c":100.9,"v":80},{"d":"2023-04-21","o":107,"h":107,"l":101.5,"c":101.5,"v":28},{"d":"2023-04-24","o":104.5,"h":104.5,"l":104.5,"c":104.5,"v":10},{"d":"2023-04-25","o":104.5,"h":104.5,"l":101,"c":101,"v":28},{"d":"2023-04-26","o":102,"h":103.25,"l":102,"c":103.25,"v":8},{"d":"2023-04-27","o":104,"h":104,"l":103.5,"c":103.5,"v":20},{"d":"2023-04-28","o":105,"h":105,"l":102.5,"c":105,"v":50},{"d":"2023-05-01","o":102,"h":102.75,"l":101.5,"c":102.75,"v":10},{"d":"2023-05-02","o":101.5,"h":105,"l":101.5,"c":105,"v":16},{"d":"2023-05-03","o":104.85,"h":111.5,"l":104.45,"c":111.5,"v":118},{"d":"2023-05-04","o":114.65,"h":123,"l":110.5,"c":111.55,"v":60},{"d":"2023-05-05","o":117.5,"h":117.5,"l":105.15,"c":111.5,"v":40},{"d":"2023-05-08","o":108.5,"h":112,"l":108.5,"c":109,"v":52},{"d":"2023-05-09","o":111,"h":111,"l":111,"c":111,"v":6},{"d":"2023-05-10","o":114.5,"h":122.5,"l":106,"c":122,"v":38},{"d":"2023-05-11","o":119.5,"h":120.5,"l":119.5,"c":120.5,"v":30},{"d":"2023-05-12","o":119.25,"h":119.25,"l":76.95,"c":93.5,"v":500},{"d":"2023-05-15","o":99.5,"h":100,"l":88.5,"c":88.5,"v":48},{"d":"2023-05-16","o":85,"h":90.5,"l":85,"c":87.5,"v":18},{"d":"2023-05-17","o":93.5,"h":93.5,"l":85.5,"c":85.5,"v":34},{"d":"2023-05-18","o":86.9,"h":95.5,"l":86.9,"c":95.5,"v":28},{"d":"2023-05-19","o":91.55,"h":93,"l":86,"c":86,"v":66},{"d":"2023-05-22","o":86.5,"h":87.05,"l":86,"c":86,"v":28},{"d":"2023-05-23","o":86,"h":86,"l":86,"c":86,"v":0},{"d":"2023-05-24","o":90,"h":91,"l":84.5,"c":85.5,"v":28},{"d":"2023-05-25","o":93,"h":93,"l":90,"c":90,"v":8},{"d":"2023-05-26","o":87,"h":89.45,"l":85.75,"c":89.45,"v":84},{"d":"2023-05-30","o":85.5,"h":92,"l":85.5,"c":92,"v":74},{"d":"2023-05-31","o":89.5,"h":89.5,"l":85.5,"c":86.5,"v":56},{"d":"2023-06-01","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":12},{"d":"2023-06-02","o":88.7,"h":88.7,"l":88.7,"c":88.7,"v":14},{"d":"2023-06-05","o":92,"h":101,"l":87.5,"c":101,"v":88},{"d":"2023-06-06","o":99.8,"h":99.8,"l":87.5,"c":87.5,"v":26},{"d":"2023-06-07","o":99.5,"h":99.5,"l":97.75,"c":97.75,"v":50},{"d":"2023-06-08","o":99,"h":99,"l":87.5,"c":88.5,"v":90},{"d":"2023-06-09","o":88.5,"h":89,"l":88,"c":88,"v":26},{"d":"2023-06-12","o":88.5,"h":95,"l":87.5,"c":87.5,"v":40},{"d":"2023-06-13","o":90.5,"h":91,"l":87,"c":87,"v":44},{"d":"2023-06-14","o":90.5,"h":99,"l":90.5,"c":92.5,"v":778},{"d":"2023-06-15","o":95,"h":95,"l":94,"c":94,"v":12},{"d":"2023-06-16","o":94,"h":94,"l":94,"c":94,"v":6},{"d":"2023-06-20","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":40},{"d":"2023-06-21","o":98.5,"h":117.5,"l":92.5,"c":92.5,"v":972},{"d":"2023-06-22","o":106.5,"h":107.85,"l":90,"c":101,"v":270},{"d":"2023-06-23","o":95,"h":95,"l":92.5,"c":92.5,"v":22},{"d":"2023-06-26","o":92.5,"h":92.5,"l":84.5,"c":84.5,"v":452},{"d":"2023-06-27","o":86,"h":94.5,"l":84,"c":85.5,"v":236},{"d":"2023-06-28","o":93.5,"h":99.9,"l":85.5,"c":85.5,"v":102},{"d":"2023-06-29","o":85.5,"h":85.5,"l":85.5,"c":85.5,"v":0},{"d":"2023-06-30","o":85,"h":85,"l":85,"c":85,"v":18},{"d":"2023-07-03","o":91,"h":91,"l":82.5,"c":82.5,"v":62},{"d":"2023-07-05","o":87.5,"h":100,"l":85.5,"c":87.5,"v":100},{"d":"2023-07-06","o":94,"h":94,"l":87.5,"c":87.5,"v":30},{"d":"2023-07-07","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"2023-07-10","o":99.5,"h":99.5,"l":88.5,"c":88.5,"v":34},{"d":"2023-07-11","o":88.5,"h":88.5,"l":88.5,"c":88.5,"v":2},{"d":"2023-07-12","o":92.5,"h":100,"l":86.5,"c":86.5,"v":26},{"d":"2023-07-13","o":90,"h":96.25,"l":90,"c":92.5,"v":34},{"d":"2023-07-14","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":2},{"d":"2023-07-17","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":12},{"d":"2023-07-18","o":89.5,"h":89.5,"l":89.5,"c":89.5,"v":24},{"d":"2023-07-19","o":89.5,"h":96,"l":89.5,"c":96,"v":8},{"d":"2023-07-20","o":96,"h":96,"l":86.5,"c":87,"v":106},{"d":"2023-07-21","o":90.9,"h":92.5,"l":90.9,"c":92.5,"v":8},{"d":"2023-07-24","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":0},{"d":"2023-07-25","o":88.25,"h":88.25,"l":86.5,"c":86.5,"v":18},{"d":"2023-07-26","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":0},{"d":"2023-07-27","o":85,"h":87.75,"l":85,"c":86.75,"v":34},{"d":"2023-07-28","o":86.75,"h":86.75,"l":86.75,"c":86.75,"v":2},{"d":"2023-07-31","o":86,"h":86,"l":84.5,"c":84.5,"v":18},{"d":"2023-08-01","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":2},{"d":"2023-08-02","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":2},{"d":"2023-08-03","o":84,"h":84,"l":84,"c":84,"v":10},{"d":"2023-08-04","o":87.5,"h":87.5,"l":84,"c":84,"v":20},{"d":"2023-08-07","o":84,"h":84,"l":84,"c":84,"v":12},{"d":"2023-08-08","o":84,"h":84,"l":84,"c":84,"v":6},{"d":"2023-08-09","o":84,"h":84,"l":84,"c":84,"v":8},{"d":"2023-08-10","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":14},{"d":"2023-08-11","o":83.5,"h":84.45,"l":83.5,"c":84.45,"v":24},{"d":"2023-08-14","o":83.5,"h":90.5,"l":83.5,"c":90.5,"v":14},{"d":"2023-08-15","o":90.5,"h":90.5,"l":90.5,"c":90.5,"v":0},{"d":"2023-08-16","o":84,"h":84,"l":84,"c":84,"v":4},{"d":"2023-08-17","o":84,"h":84,"l":84,"c":84,"v":0},{"d":"2023-08-18","o":83.5,"h":84,"l":83.5,"c":83.65,"v":22},{"d":"2023-08-21","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":4},{"d":"2023-08-22","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2023-08-23","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2023-08-24","o":84,"h":84,"l":82.5,"c":82.5,"v":30},{"d":"2023-08-25","o":83.5,"h":83.5,"l":83.5,"c":83.5,"v":8},{"d":"2023-08-28","o":83,"h":83,"l":82.5,"c":82.5,"v":16},{"d":"2023-08-29","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":2},{"d":"2023-08-30","o":82.65,"h":82.65,"l":80,"c":82.35,"v":150},{"d":"2023-08-31","o":80,"h":82.5,"l":80,"c":80,"v":332},{"d":"2023-09-01","o":85.75,"h":85.75,"l":84.5,"c":85,"v":222},{"d":"2023-09-05","o":87,"h":87,"l":80,"c":80,"v":706},{"d":"2023-09-06","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":16},{"d":"2023-09-07","o":80,"h":80.5,"l":80,"c":80.5,"v":8},{"d":"2023-09-08","o":86.5,"h":86.5,"l":82,"c":82,"v":6},{"d":"2023-09-11","o":82,"h":82,"l":82,"c":82,"v":0},{"d":"2023-09-12","o":83.5,"h":86.5,"l":80,"c":80,"v":26},{"d":"2023-09-13","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":4},{"d":"2023-09-14","o":86.5,"h":87,"l":80,"c":87,"v":228},{"d":"2023-09-15","o":87,"h":87,"l":87,"c":87,"v":0},{"d":"2023-09-18","o":87,"h":88.25,"l":81.5,"c":81.5,"v":52},{"d":"2023-09-19","o":84.7,"h":84.7,"l":84.7,"c":84.7,"v":6},{"d":"2023-09-20","o":82,"h":82,"l":81.5,"c":81.5,"v":6},{"d":"2023-09-21","o":81.5,"h":81.5,"l":81.5,"c":81.5,"v":6},{"d":"2023-09-22","o":82,"h":84,"l":82,"c":84,"v":28},{"d":"2023-09-25","o":82,"h":82,"l":79,"c":79,"v":94},{"d":"2023-09-26","o":79,"h":79,"l":79,"c":79,"v":0},{"d":"2023-09-27","o":78,"h":81,"l":77.8,"c":80,"v":86},{"d":"2023-09-28","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2023-09-29","o":77,"h":82,"l":77,"c":82,"v":40},{"d":"2023-10-02","o":76.6,"h":81.65,"l":75,"c":81,"v":82},{"d":"2023-10-03","o":80.5,"h":81,"l":79.5,"c":79.5,"v":22},{"d":"2023-10-04","o":88.5,"h":88.5,"l":76.5,"c":76.5,"v":216},{"d":"2023-10-05","o":78,"h":78,"l":77.05,"c":77.05,"v":12},{"d":"2023-10-06","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":2},{"d":"2023-10-09","o":80,"h":80,"l":79.5,"c":80,"v":14},{"d":"2023-10-10","o":88,"h":89,"l":88,"c":89,"v":4},{"d":"2023-10-11","o":89,"h":89,"l":89,"c":89,"v":0},{"d":"2023-10-12","o":77.5,"h":82.75,"l":77.5,"c":82.75,"v":10},{"d":"2023-10-13","o":82.75,"h":82.75,"l":82.75,"c":82.75,"v":2},{"d":"2023-10-16","o":87.5,"h":88,"l":87.5,"c":88,"v":16},{"d":"2023-10-17","o":88,"h":88,"l":88,"c":88,"v":0},{"d":"2023-10-18","o":83.25,"h":83.25,"l":77.5,"c":78.5,"v":24},{"d":"2023-10-19","o":78.5,"h":81.25,"l":76.5,"c":77.5,"v":104},{"d":"2023-10-20","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":66},{"d":"2023-10-23","o":78,"h":78,"l":78,"c":78,"v":6},{"d":"2023-10-24","o":78,"h":78,"l":77.5,"c":77.5,"v":20},{"d":"2023-10-25","o":78.5,"h":78.5,"l":78.5,"c":78.5,"v":4},{"d":"2023-10-26","o":80.5,"h":80.5,"l":79.05,"c":79.05,"v":6},{"d":"2023-10-27","o":79.05,"h":79.05,"l":79.05,"c":79.05,"v":0},{"d":"2023-10-30","o":79.05,"h":79.05,"l":79.05,"c":79.05,"v":0},{"d":"2023-10-31","o":78.5,"h":78.5,"l":78.5,"c":78.5,"v":2},{"d":"2023-11-01","o":78.5,"h":78.5,"l":78.5,"c":78.5,"v":0},{"d":"2023-11-02","o":78.5,"h":78.5,"l":78.5,"c":78.5,"v":0},{"d":"2023-11-03","o":78.5,"h":78.5,"l":78.5,"c":78.5,"v":0},{"d":"2023-11-06","o":77.5,"h":78.35,"l":77.5,"c":78.35,"v":28},{"d":"2023-11-07","o":78.35,"h":78.35,"l":78.35,"c":78.35,"v":6},{"d":"2023-11-08","o":80.6,"h":80.6,"l":77.5,"c":77.5,"v":46},{"d":"2023-11-09","o":77.5,"h":77.5,"l":76.5,"c":76.5,"v":10},{"d":"2023-11-10","o":76.8,"h":76.8,"l":76.8,"c":76.8,"v":8},{"d":"2023-11-13","o":76.8,"h":76.8,"l":76.8,"c":76.8,"v":0},{"d":"2023-11-14","o":76.8,"h":76.8,"l":76.8,"c":76.8,"v":0},{"d":"2023-11-15","o":83,"h":83,"l":83,"c":83,"v":8},{"d":"2023-11-16","o":83,"h":83,"l":83,"c":83,"v":0},{"d":"2023-11-17","o":76,"h":76,"l":76,"c":76,"v":16},{"d":"2023-11-20","o":76.5,"h":76.5,"l":76,"c":76,"v":8},{"d":"2023-11-21","o":76,"h":76,"l":76,"c":76,"v":0},{"d":"2023-11-22","o":77.15,"h":77.15,"l":77.15,"c":77.15,"v":6},{"d":"2023-11-24","o":87,"h":88.5,"l":82.6,"c":88.5,"v":234},{"d":"2023-11-27","o":80,"h":82.6,"l":79.05,"c":82.6,"v":62},{"d":"2023-11-28","o":87,"h":87.65,"l":84.5,"c":85,"v":20},{"d":"2023-11-29","o":79,"h":84.2,"l":75.5,"c":79,"v":100},{"d":"2023-11-30","o":75.5,"h":84.5,"l":75.5,"c":78,"v":64},{"d":"2023-12-01","o":77,"h":77.9,"l":75.5,"c":77,"v":194},{"d":"2023-12-04","o":80,"h":80,"l":76,"c":76,"v":82},{"d":"2023-12-05","o":76.5,"h":82,"l":76.5,"c":82,"v":168},{"d":"2023-12-06","o":81.5,"h":81.5,"l":81.5,"c":81.5,"v":4},{"d":"2023-12-07","o":81.5,"h":83.5,"l":76.75,"c":83.5,"v":20},{"d":"2023-12-08","o":83.75,"h":87.5,"l":82.5,"c":84,"v":146},{"d":"2023-12-11","o":84.5,"h":91,"l":75.5,"c":83.5,"v":278},{"d":"2023-12-12","o":83.5,"h":88.15,"l":83.5,"c":87.6,"v":64},{"d":"2023-12-13","o":87.7,"h":87.7,"l":77.5,"c":81.5,"v":44},{"d":"2023-12-14","o":81.5,"h":85,"l":80.25,"c":83,"v":64},{"d":"2023-12-15","o":89.5,"h":89.5,"l":83.9,"c":86.2,"v":172},{"d":"2023-12-18","o":90,"h":95,"l":89.5,"c":89.5,"v":86},{"d":"2023-12-19","o":91.5,"h":101.5,"l":91.5,"c":100.5,"v":352},{"d":"2023-12-20","o":99.5,"h":99.5,"l":84,"c":87,"v":618},{"d":"2023-12-21","o":98.5,"h":98.5,"l":86.1,"c":86.5,"v":58},{"d":"2023-12-22","o":93.35,"h":94.5,"l":90,"c":90,"v":158},{"d":"2023-12-26","o":97,"h":98,"l":94.5,"c":94.5,"v":58},{"d":"2023-12-27","o":94.5,"h":97,"l":94.5,"c":94.5,"v":112},{"d":"2023-12-28","o":100,"h":100,"l":95,"c":95.35,"v":242},{"d":"2023-12-29","o":95.5,"h":95.5,"l":90,"c":90.5,"v":90},{"d":"2024-01-02","o":86,"h":95,"l":85,"c":88,"v":264},{"d":"2024-01-03","o":94,"h":94,"l":87.5,"c":88.5,"v":54},{"d":"2024-01-04","o":88.5,"h":93.5,"l":87,"c":91.3,"v":340},{"d":"2024-01-05","o":93,"h":95.5,"l":92.6,"c":92.6,"v":90},{"d":"2024-01-08","o":91,"h":91,"l":86.05,"c":86.05,"v":70},{"d":"2024-01-09","o":87,"h":91.75,"l":86,"c":86.5,"v":70},{"d":"2024-01-10","o":90.5,"h":90.5,"l":86,"c":90.5,"v":212},{"d":"2024-01-11","o":90,"h":90,"l":86.5,"c":86.5,"v":40},{"d":"2024-01-12","o":80.5,"h":87.25,"l":77.5,"c":87.25,"v":564},{"d":"2024-01-16","o":90,"h":90.5,"l":78,"c":78,"v":94},{"d":"2024-01-17","o":78,"h":86,"l":78,"c":79,"v":218},{"d":"2024-01-18","o":81,"h":85.5,"l":80.95,"c":81.5,"v":36},{"d":"2024-01-19","o":85.6,"h":91,"l":85.6,"c":91,"v":20},{"d":"2024-01-22","o":85.5,"h":94.95,"l":83.5,"c":85,"v":196},{"d":"2024-01-23","o":85,"h":85,"l":84,"c":84,"v":30},{"d":"2024-01-24","o":84.1,"h":87,"l":83,"c":83,"v":376},{"d":"2024-01-25","o":83,"h":91,"l":79,"c":80,"v":240},{"d":"2024-01-26","o":80,"h":80.5,"l":80,"c":80,"v":28},{"d":"2024-01-29","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2024-01-30","o":80.5,"h":88.05,"l":80.5,"c":86.5,"v":90},{"d":"2024-01-31","o":83.5,"h":86.5,"l":81.5,"c":86,"v":68},{"d":"2024-02-01","o":86,"h":86,"l":84.95,"c":84.95,"v":12},{"d":"2024-02-02","o":84.95,"h":84.95,"l":84.95,"c":84.95,"v":6},{"d":"2024-02-05","o":88.5,"h":90,"l":79,"c":79,"v":108},{"d":"2024-02-06","o":89.5,"h":89.5,"l":80.95,"c":88.5,"v":44},{"d":"2024-02-07","o":88.5,"h":88.5,"l":86.65,"c":86.65,"v":10},{"d":"2024-02-08","o":86.5,"h":86.5,"l":86.5,"c":86.5,"v":8},{"d":"2024-02-09","o":86.5,"h":87.5,"l":81.5,"c":81.5,"v":632},{"d":"2024-02-12","o":110,"h":110,"l":87.5,"c":93,"v":1260},{"d":"2024-02-13","o":98.5,"h":98.5,"l":83.5,"c":83.5,"v":864},{"d":"2024-02-14","o":85,"h":96,"l":85,"c":87.5,"v":2016},{"d":"2024-02-15","o":82.5,"h":93,"l":82.5,"c":90.25,"v":1040},{"d":"2024-02-16","o":97.5,"h":98.5,"l":92.25,"c":93,"v":1450},{"d":"2024-02-20","o":94.5,"h":96.5,"l":82.5,"c":90.5,"v":1666},{"d":"2024-02-21","o":90,"h":90,"l":82.5,"c":87.5,"v":1646},{"d":"2024-02-22","o":87.5,"h":93,"l":85.25,"c":92,"v":2032},{"d":"2024-02-23","o":89.5,"h":89.5,"l":83,"c":84.5,"v":2050},{"d":"2024-02-26","o":85.5,"h":102.5,"l":84.5,"c":87.75,"v":4246},{"d":"2024-02-27","o":93,"h":97,"l":86,"c":94.5,"v":4218},{"d":"2024-02-28","o":91.5,"h":96,"l":89,"c":95.5,"v":2572},{"d":"2024-02-29","o":93,"h":107.5,"l":93,"c":105,"v":4654},{"d":"2024-03-01","o":105,"h":109,"l":101,"c":102.5,"v":3812},{"d":"2024-03-04","o":99.5,"h":109,"l":99.5,"c":103.5,"v":2138},{"d":"2024-03-05","o":100,"h":106,"l":97,"c":101,"v":1678},{"d":"2024-03-06","o":98,"h":105,"l":98,"c":103,"v":1326},{"d":"2024-03-07","o":102.5,"h":109,"l":102,"c":102,"v":2208},{"d":"2024-03-08","o":100.5,"h":101.5,"l":88,"c":90.5,"v":2300},{"d":"2024-03-11","o":90.5,"h":96,"l":90.5,"c":93.5,"v":2100},{"d":"2024-03-12","o":91.5,"h":96.2,"l":88,"c":93.5,"v":2088},{"d":"2024-03-13","o":91.5,"h":107.5,"l":91.5,"c":95,"v":4448},{"d":"2024-03-14","o":97,"h":100,"l":94,"c":96,"v":1702},{"d":"2024-03-15","o":93.5,"h":96,"l":93,"c":95,"v":2174},{"d":"2024-03-18","o":96,"h":100,"l":87.75,"c":93.5,"v":5142},{"d":"2024-03-19","o":92.6,"h":95.75,"l":90,"c":93,"v":1220},{"d":"2024-03-20","o":91.5,"h":97.5,"l":91.5,"c":94.5,"v":1354},{"d":"2024-03-21","o":97.5,"h":98,"l":94,"c":95.5,"v":2004},{"d":"2024-03-22","o":97,"h":104,"l":97,"c":100,"v":4212},{"d":"2024-03-25","o":100,"h":102.5,"l":98,"c":100,"v":2850},{"d":"2024-03-26","o":105.1,"h":105.1,"l":93,"c":95.5,"v":2762},{"d":"2024-03-27","o":94,"h":97.5,"l":79,"c":80.5,"v":3486},{"d":"2024-03-28","o":82.5,"h":82.5,"l":74.5,"c":76,"v":3016},{"d":"2024-04-01","o":74,"h":76,"l":72.5,"c":76,"v":1026},{"d":"2024-04-02","o":75.5,"h":79,"l":75.5,"c":77,"v":1106},{"d":"2024-04-03","o":76.5,"h":82.4,"l":76.5,"c":81,"v":2148},{"d":"2024-04-04","o":83.5,"h":87.5,"l":82,"c":83,"v":2726},{"d":"2024-04-05","o":84.5,"h":88.5,"l":80,"c":80.5,"v":2674},{"d":"2024-04-08","o":83,"h":84.25,"l":77.5,"c":79,"v":2576},{"d":"2024-04-09","o":80,"h":82.25,"l":74.5,"c":80.5,"v":5010},{"d":"2024-04-10","o":83,"h":86.5,"l":81.5,"c":84,"v":3394},{"d":"2024-04-11","o":82,"h":87,"l":81.5,"c":82.5,"v":2174},{"d":"2024-04-12","o":81.65,"h":83,"l":78.5,"c":80,"v":2272},{"d":"2024-04-15","o":82.5,"h":83.5,"l":78.5,"c":80,"v":3392},{"d":"2024-04-16","o":79,"h":81.5,"l":70,"c":71.5,"v":6388},{"d":"2024-04-17","o":72,"h":77,"l":65.5,"c":66.5,"v":3334},{"d":"2024-04-18","o":66.5,"h":68,"l":55,"c":55.5,"v":6498},{"d":"2024-04-19","o":54,"h":56.5,"l":51.5,"c":52.5,"v":1696},{"d":"2024-04-22","o":52.5,"h":52.75,"l":46,"c":51.5,"v":2874},{"d":"2024-04-23","o":50.5,"h":59,"l":50.5,"c":54,"v":3182},{"d":"2024-04-24","o":54.5,"h":54.5,"l":52.5,"c":53,"v":2064},{"d":"2024-04-25","o":54,"h":54,"l":51.5,"c":52.5,"v":2248},{"d":"2024-04-26","o":52.5,"h":54,"l":52,"c":53,"v":2130},{"d":"2024-04-29","o":53,"h":54,"l":52,"c":52.5,"v":2060},{"d":"2024-04-30","o":53,"h":55.1,"l":51.55,"c":52,"v":2458},{"d":"2024-05-01","o":54.1,"h":58,"l":52,"c":53,"v":2482},{"d":"2024-05-02","o":54,"h":56,"l":51.5,"c":54,"v":3962},{"d":"2024-05-03","o":56,"h":57.5,"l":54.25,"c":54.5,"v":3012},{"d":"2024-05-06","o":55.5,"h":57.5,"l":54,"c":54.5,"v":2262},{"d":"2024-05-07","o":53,"h":54,"l":51,"c":51.5,"v":2986},{"d":"2024-05-08","o":52,"h":55,"l":52,"c":53.5,"v":3368},{"d":"2024-05-09","o":55,"h":57,"l":50.5,"c":53,"v":3346},{"d":"2024-05-10","o":52,"h":54.5,"l":52,"c":53.5,"v":2678},{"d":"2024-05-13","o":53,"h":53,"l":51.5,"c":52,"v":430},{"d":"2024-05-14","o":53.95,"h":53.95,"l":53,"c":53.5,"v":166},{"d":"2024-05-15","o":54.5,"h":55,"l":49,"c":53.5,"v":3036},{"d":"2024-05-16","o":53,"h":53.5,"l":51.5,"c":52,"v":3592},{"d":"2024-05-17","o":53.5,"h":55,"l":52.25,"c":54.25,"v":3508},{"d":"2024-05-20","o":53.5,"h":57,"l":53.5,"c":56.2,"v":2268},{"d":"2024-05-21","o":56.5,"h":59,"l":55,"c":56.5,"v":5090},{"d":"2024-05-22","o":57,"h":60.25,"l":56,"c":58,"v":4518},{"d":"2024-05-23","o":57.5,"h":60,"l":53,"c":53.5,"v":4352},{"d":"2024-05-24","o":55,"h":55.5,"l":53,"c":53,"v":336},{"d":"2024-05-28","o":51,"h":57,"l":50,"c":51,"v":3760},{"d":"2024-05-29","o":50,"h":55,"l":50,"c":51.5,"v":9288},{"d":"2024-05-30","o":55,"h":58.5,"l":40.55,"c":49.5,"v":8622},{"d":"2024-05-31","o":50.5,"h":50.5,"l":43,"c":47,"v":2224},{"d":"2024-06-03","o":47,"h":49,"l":44.5,"c":47.5,"v":1618},{"d":"2024-06-04","o":48.5,"h":52.5,"l":45,"c":47,"v":3746},{"d":"2024-06-05","o":46.5,"h":52,"l":46.4,"c":49.5,"v":3374},{"d":"2024-06-06","o":50,"h":51.5,"l":48,"c":49.5,"v":2116},{"d":"2024-06-07","o":50,"h":50.5,"l":45.1,"c":48.1,"v":1414},{"d":"2024-06-10","o":47.5,"h":49.5,"l":45.4,"c":47.25,"v":2690},{"d":"2024-06-11","o":46,"h":47.5,"l":45,"c":45.5,"v":2350},{"d":"2024-06-12","o":46.35,"h":49,"l":45.5,"c":47,"v":2740},{"d":"2024-06-13","o":44.25,"h":47,"l":41.5,"c":44.45,"v":5006},{"d":"2024-06-14","o":43.1,"h":45.5,"l":42.2,"c":44.25,"v":310},{"d":"2024-06-17","o":42.5,"h":44.9,"l":41.25,"c":41.8,"v":552},{"d":"2024-06-18","o":42,"h":44.5,"l":41.5,"c":41.8,"v":134},{"d":"2024-06-20","o":42,"h":43.15,"l":39.5,"c":43.15,"v":194},{"d":"2024-06-21","o":42.65,"h":42.65,"l":36.5,"c":40.3,"v":648},{"d":"2024-06-24","o":40.5,"h":40.5,"l":27,"c":27.95,"v":2698},{"d":"2024-06-25","o":27,"h":29.45,"l":25.5,"c":25.5,"v":1968},{"d":"2024-06-26","o":25.15,"h":28.65,"l":25.1,"c":25.9,"v":336},{"d":"2024-06-27","o":27.65,"h":29.95,"l":26.5,"c":27.55,"v":1478},{"d":"2024-06-28","o":26.05,"h":29.6,"l":26.05,"c":28.3,"v":268},{"d":"2024-07-01","o":28.65,"h":29.9,"l":26.5,"c":27.5,"v":448},{"d":"2024-07-02","o":27.5,"h":27.5,"l":25,"c":25.15,"v":440},{"d":"2024-07-03","o":24.5,"h":25.5,"l":23.6,"c":23.65,"v":380},{"d":"2024-07-05","o":23.25,"h":27.7,"l":23.25,"c":27.65,"v":816},{"d":"2024-07-08","o":27.7,"h":29.5,"l":27.65,"c":29.4,"v":400},{"d":"2024-07-09","o":28.15,"h":28.7,"l":26.35,"c":26.95,"v":164},{"d":"2024-07-10","o":26.95,"h":29.5,"l":26.95,"c":29.4,"v":1038},{"d":"2024-07-11","o":27.55,"h":29.3,"l":27.55,"c":27.55,"v":158},{"d":"2024-07-12","o":27.2,"h":27.5,"l":24.05,"c":24.05,"v":236},{"d":"2024-07-15","o":25,"h":27.15,"l":24.5,"c":27.05,"v":272},{"d":"2024-07-16","o":27,"h":27,"l":25.05,"c":25.95,"v":246},{"d":"2024-07-17","o":25.7,"h":25.7,"l":24.05,"c":24.65,"v":362},{"d":"2024-07-18","o":24.5,"h":29,"l":24.5,"c":26,"v":2260},{"d":"2024-07-19","o":25,"h":25,"l":24.05,"c":24.3,"v":90},{"d":"2024-07-22","o":25,"h":25.75,"l":24.3,"c":25.65,"v":158},{"d":"2024-07-23","o":24.05,"h":25.5,"l":24.05,"c":25.5,"v":146},{"d":"2024-07-24","o":27.5,"h":30,"l":24.6,"c":27.9,"v":1758},{"d":"2024-07-25","o":29,"h":31.5,"l":26.8,"c":29.95,"v":2654},{"d":"2024-07-26","o":30,"h":40,"l":30,"c":37.85,"v":3108},{"d":"2024-07-29","o":40.25,"h":55,"l":36,"c":40.95,"v":8702},{"d":"2024-07-30","o":39,"h":39.65,"l":37,"c":38.9,"v":886},{"d":"2024-07-31","o":38.25,"h":38.5,"l":36.75,"c":38,"v":794},{"d":"2024-08-01","o":38,"h":38,"l":35,"c":37.45,"v":2350},{"d":"2024-08-02","o":35,"h":47.35,"l":35,"c":44.5,"v":16516},{"d":"2024-08-05","o":42,"h":44,"l":40,"c":44,"v":2762},{"d":"2024-08-06","o":44,"h":53.6,"l":42.25,"c":52.5,"v":3872},{"d":"2024-08-07","o":50,"h":52,"l":45.5,"c":48.05,"v":5266},{"d":"2024-08-08","o":47.5,"h":51.3,"l":46.75,"c":46.75,"v":334},{"d":"2024-08-09","o":45,"h":49.5,"l":40.05,"c":41,"v":3876},{"d":"2024-08-12","o":41,"h":42.5,"l":38.5,"c":41.3,"v":2454},{"d":"2024-08-13","o":41,"h":44,"l":38.5,"c":43.35,"v":2988},{"d":"2024-08-14","o":45.5,"h":47.2,"l":41.1,"c":44.9,"v":336},{"d":"2024-08-15","o":45,"h":52.5,"l":43.5,"c":48,"v":2108},{"d":"2024-08-16","o":46.55,"h":54.5,"l":46,"c":53,"v":2420},{"d":"2024-08-19","o":53.5,"h":57,"l":50.5,"c":55.5,"v":2404},{"d":"2024-08-20","o":52.5,"h":54,"l":48.75,"c":52,"v":2562},{"d":"2024-08-21","o":51,"h":54,"l":51,"c":53,"v":108},{"d":"2024-08-22","o":55,"h":59,"l":54,"c":58,"v":3118},{"d":"2024-08-23","o":56.5,"h":62,"l":56.5,"c":57.5,"v":4160},{"d":"2024-08-26","o":57.5,"h":57.5,"l":54,"c":54.5,"v":400},{"d":"2024-08-27","o":55,"h":56.5,"l":53.5,"c":55.25,"v":1474},{"d":"2024-08-28","o":56.5,"h":60,"l":56,"c":56.5,"v":1028},{"d":"2024-08-29","o":55.5,"h":58.5,"l":54,"c":55,"v":1218},{"d":"2024-08-30","o":53.5,"h":57.55,"l":53.5,"c":55,"v":1180},{"d":"2024-09-03","o":55,"h":67,"l":55,"c":65.5,"v":6104},{"d":"2024-09-04","o":62.5,"h":73,"l":62.5,"c":64,"v":5656},{"d":"2024-09-05","o":65,"h":70,"l":61,"c":66,"v":3416},{"d":"2024-09-06","o":66,"h":66,"l":61,"c":64.5,"v":486},{"d":"2024-09-09","o":63.5,"h":64.55,"l":60,"c":62.5,"v":1580},{"d":"2024-09-10","o":61.5,"h":64.35,"l":60,"c":60.5,"v":2196},{"d":"2024-09-11","o":59,"h":63,"l":59,"c":60,"v":210},{"d":"2024-09-12","o":60,"h":68.25,"l":60,"c":67.5,"v":1990},{"d":"2024-09-13","o":66,"h":75,"l":66,"c":71.55,"v":1894},{"d":"2024-09-16","o":76,"h":80.5,"l":74.5,"c":78,"v":3358},{"d":"2024-09-17","o":81.5,"h":85.5,"l":75,"c":77,"v":7116},{"d":"2024-09-18","o":77,"h":85.5,"l":75,"c":78,"v":2444},{"d":"2024-09-19","o":78,"h":80.55,"l":73,"c":77.5,"v":2460},{"d":"2024-09-20","o":75.5,"h":82,"l":74,"c":77,"v":2100},{"d":"2024-09-23","o":77,"h":89,"l":75.5,"c":83,"v":4104},{"d":"2024-09-24","o":81,"h":87,"l":76.5,"c":78,"v":2402},{"d":"2024-09-25","o":75.5,"h":78.5,"l":66.5,"c":71,"v":6672},{"d":"2024-09-26","o":71.5,"h":75.5,"l":70.5,"c":71.5,"v":2296},{"d":"2024-09-27","o":73,"h":81,"l":71.5,"c":77.5,"v":4444},{"d":"2024-09-30","o":78.5,"h":90,"l":78.5,"c":85,"v":3120},{"d":"2024-10-01","o":83,"h":99,"l":83,"c":95.5,"v":4300},{"d":"2024-10-02","o":97.5,"h":109.5,"l":96,"c":97,"v":4950},{"d":"2024-10-03","o":94.5,"h":107,"l":91.5,"c":93,"v":3772},{"d":"2024-10-04","o":95.65,"h":100,"l":94.5,"c":95.5,"v":1334},{"d":"2024-10-07","o":98.5,"h":102.5,"l":92,"c":96.5,"v":1192},{"d":"2024-10-08","o":95,"h":101.4,"l":89,"c":93.5,"v":2018},{"d":"2024-10-09","o":93,"h":107.5,"l":93,"c":104.5,"v":2754},{"d":"2024-10-10","o":101.5,"h":107.5,"l":91.5,"c":91.5,"v":4326},{"d":"2024-10-11","o":91.5,"h":96.5,"l":91,"c":92,"v":2322},{"d":"2024-10-14","o":93,"h":95.5,"l":87.5,"c":90.5,"v":2674},{"d":"2024-10-15","o":92,"h":92.5,"l":85,"c":87.75,"v":3272},{"d":"2024-10-16","o":88,"h":93.5,"l":88,"c":91.5,"v":1326},{"d":"2024-10-17","o":91.5,"h":92.5,"l":82,"c":85,"v":1068},{"d":"2024-10-18","o":87,"h":90,"l":86,"c":87.5,"v":2054},{"d":"2024-10-21","o":87.5,"h":94,"l":87.5,"c":89.5,"v":2966},{"d":"2024-10-22","o":90.5,"h":95.15,"l":89.45,"c":92,"v":1432},{"d":"2024-10-23","o":92.5,"h":95.5,"l":87.5,"c":90,"v":1542},{"d":"2024-10-24","o":89,"h":92,"l":88.5,"c":90.5,"v":602},{"d":"2024-10-25","o":90.5,"h":93,"l":89,"c":89,"v":240},{"d":"2024-10-28","o":89.5,"h":94,"l":87,"c":90,"v":696},{"d":"2024-10-29","o":88,"h":91.5,"l":85,"c":86.5,"v":2938},{"d":"2024-10-30","o":85.5,"h":90.45,"l":85.5,"c":88,"v":200},{"d":"2024-10-31","o":88.05,"h":91,"l":85,"c":85.5,"v":336},{"d":"2024-11-01","o":89.5,"h":92.5,"l":85.55,"c":89.5,"v":564},{"d":"2024-11-04","o":90.5,"h":95.75,"l":89,"c":92,"v":2436},{"d":"2024-11-05","o":92.05,"h":99.45,"l":90,"c":92,"v":1496},{"d":"2024-11-06","o":95,"h":98,"l":90.5,"c":94.5,"v":2056},{"d":"2024-11-07","o":93.5,"h":93.5,"l":86.1,"c":91.5,"v":314},{"d":"2024-11-08","o":91.5,"h":94,"l":86,"c":88.5,"v":514},{"d":"2024-11-11","o":91.5,"h":91.5,"l":85.5,"c":89.5,"v":1920},{"d":"2024-11-12","o":88.5,"h":89,"l":84,"c":84.5,"v":278},{"d":"2024-11-13","o":85,"h":89,"l":85,"c":89,"v":236},{"d":"2024-11-14","o":89,"h":89,"l":86,"c":86,"v":156},{"d":"2024-11-15","o":87,"h":94,"l":86,"c":93,"v":1726},{"d":"2024-11-18","o":93,"h":93,"l":87.5,"c":87.5,"v":218},{"d":"2024-11-19","o":87.5,"h":91.65,"l":86.5,"c":91.5,"v":1980},{"d":"2024-11-20","o":93.5,"h":93.5,"l":87,"c":90.5,"v":124},{"d":"2024-11-21","o":88,"h":89.95,"l":85,"c":85,"v":104},{"d":"2024-11-22","o":91,"h":91,"l":86,"c":86.5,"v":2128},{"d":"2024-11-25","o":88,"h":92.5,"l":87,"c":90.5,"v":286},{"d":"2024-11-26","o":91,"h":97,"l":87.5,"c":89,"v":2856},{"d":"2024-11-27","o":89,"h":91,"l":87.5,"c":87.5,"v":114},{"d":"2024-11-29","o":87.5,"h":90.75,"l":85,"c":90,"v":392},{"d":"2024-12-02","o":86,"h":86.5,"l":80,"c":81,"v":1970},{"d":"2024-12-03","o":79,"h":82.5,"l":79,"c":81,"v":1804},{"d":"2024-12-04","o":80,"h":86,"l":78.5,"c":85.5,"v":2194},{"d":"2024-12-05","o":83,"h":85.5,"l":79,"c":82.5,"v":1706},{"d":"2024-12-06","o":81.5,"h":84.5,"l":81,"c":83.5,"v":268},{"d":"2024-12-09","o":83.4,"h":89,"l":83.4,"c":87,"v":652},{"d":"2024-12-10","o":86,"h":90,"l":85.5,"c":87.5,"v":528},{"d":"2024-12-11","o":88,"h":91.5,"l":83.5,"c":87.5,"v":6316},{"d":"2024-12-12","o":87.5,"h":87.5,"l":82.55,"c":86,"v":1118},{"d":"2024-12-13","o":93.5,"h":93.5,"l":83,"c":83.5,"v":2612},{"d":"2024-12-16","o":82,"h":87.5,"l":79.5,"c":84.5,"v":1266},{"d":"2024-12-17","o":83,"h":88.5,"l":80,"c":84,"v":2494},{"d":"2024-12-18","o":86,"h":92,"l":82.5,"c":85.5,"v":2778},{"d":"2024-12-19","o":84,"h":85,"l":82,"c":83.25,"v":846},{"d":"2024-12-20","o":77,"h":89,"l":75,"c":75,"v":9096},{"d":"2024-12-23","o":78.5,"h":81.5,"l":75.05,"c":78.5,"v":2670},{"d":"2024-12-24","o":74.5,"h":75.5,"l":66,"c":66,"v":18976},{"d":"2024-12-26","o":65,"h":66,"l":61,"c":62.5,"v":1370},{"d":"2024-12-27","o":60,"h":64,"l":58.5,"c":62.5,"v":872},{"d":"2024-12-30","o":62.5,"h":70.5,"l":60.5,"c":70.5,"v":786},{"d":"2024-12-31","o":70.5,"h":82,"l":69.5,"c":75.5,"v":2504},{"d":"2025-01-02","o":73.5,"h":80.1,"l":72.5,"c":74.85,"v":1504},{"d":"2025-01-03","o":73.4,"h":76,"l":71,"c":72.5,"v":188},{"d":"2025-01-06","o":72.5,"h":72.5,"l":69,"c":70.5,"v":314},{"d":"2025-01-07","o":68,"h":71.2,"l":66,"c":66,"v":94},{"d":"2025-01-08","o":66.5,"h":68.5,"l":66.5,"c":68.5,"v":44},{"d":"2025-01-10","o":68.5,"h":69.5,"l":67,"c":67,"v":60},{"d":"2025-01-13","o":68,"h":71,"l":65,"c":66.4,"v":84},{"d":"2025-01-14","o":64,"h":67.5,"l":62.5,"c":64,"v":1280},{"d":"2025-01-15","o":63.5,"h":66.5,"l":60.8,"c":62,"v":156},{"d":"2025-01-16","o":64,"h":64.5,"l":62,"c":62,"v":190},{"d":"2025-01-17","o":62,"h":69,"l":62,"c":64.15,"v":1830},{"d":"2025-01-21","o":67,"h":70,"l":61,"c":70,"v":1522},{"d":"2025-01-22","o":70,"h":75,"l":69.5,"c":72.5,"v":1128},{"d":"2025-01-23","o":71.6,"h":71.6,"l":67.5,"c":67.5,"v":190},{"d":"2025-01-24","o":70,"h":70.75,"l":66,"c":68,"v":202},{"d":"2025-01-27","o":65,"h":67.5,"l":45.05,"c":52.5,"v":4538},{"d":"2025-01-28","o":51.5,"h":53.45,"l":50.75,"c":53,"v":1174},{"d":"2025-01-29","o":50,"h":50.5,"l":48.25,"c":48.5,"v":1156},{"d":"2025-01-30","o":48.5,"h":48.5,"l":43.5,"c":43.5,"v":620},{"d":"2025-01-31","o":44.45,"h":44.7,"l":43.65,"c":44.5,"v":1464},{"d":"2025-02-03","o":43.5,"h":44,"l":42,"c":42.8,"v":704},{"d":"2025-02-04","o":44.5,"h":45,"l":42,"c":42.5,"v":1240},{"d":"2025-02-05","o":42.5,"h":42.5,"l":41,"c":41.5,"v":352},{"d":"2025-02-06","o":42,"h":42,"l":41.25,"c":41.5,"v":850},{"d":"2025-02-07","o":41.5,"h":41.5,"l":38.5,"c":40,"v":1004},{"d":"2025-02-10","o":40,"h":40,"l":37.5,"c":39,"v":1178},{"d":"2025-02-11","o":39,"h":39.2,"l":38,"c":38.05,"v":998},{"d":"2025-02-12","o":38,"h":42.9,"l":38,"c":40,"v":684},{"d":"2025-02-13","o":40,"h":42.5,"l":36.55,"c":41.5,"v":158},{"d":"2025-02-14","o":41,"h":43.5,"l":39.25,"c":39.25,"v":1100},{"d":"2025-02-18","o":39.2,"h":39.25,"l":35.05,"c":37.55,"v":272},{"d":"2025-02-19","o":39,"h":39.5,"l":38.85,"c":38.85,"v":210},{"d":"2025-02-20","o":38.9,"h":40,"l":38,"c":39.5,"v":136},{"d":"2025-02-21","o":42,"h":43.5,"l":34.5,"c":34.5,"v":758},{"d":"2025-02-24","o":35,"h":36.5,"l":30,"c":31,"v":1306},{"d":"2025-02-25","o":29.4,"h":31,"l":25.05,"c":27.4,"v":408},{"d":"2025-02-26","o":25,"h":26.55,"l":22.8,"c":25.2,"v":3020},{"d":"2025-02-27","o":27.3,"h":27.3,"l":23.5,"c":24,"v":1344},{"d":"2025-02-28","o":23.5,"h":25.6,"l":16.1,"c":16.45,"v":32894},{"d":"2025-03-03","o":7.35,"h":8.3,"l":6.25,"c":6.65,"v":189496},{"d":"2025-03-04","o":5.55,"h":5.7,"l":4.1,"c":5.25,"v":898866},{"d":"2025-03-05","o":5.15,"h":5.5,"l":4.55,"c":5.1,"v":210924},{"d":"2025-03-06","o":9.7,"h":14.45,"l":9.5,"c":10.75,"v":13894106},{"d":"2025-03-07","o":9.25,"h":9.25,"l":7.2,"c":7.85,"v":872396},{"d":"2025-03-10","o":7.5,"h":7.5,"l":6.2,"c":6.5,"v":335124},{"d":"2025-03-11","o":6.5,"h":7.5,"l":6.35,"c":6.9,"v":261950},{"d":"2025-03-12","o":6.55,"h":6.75,"l":6.05,"c":6.1,"v":134748},{"d":"2025-03-13","o":5.6,"h":6.25,"l":5.6,"c":5.65,"v":86672},{"d":"2025-03-14","o":5.55,"h":6.75,"l":5.5,"c":5.65,"v":257692},{"d":"2025-03-17","o":5.6,"h":5.6,"l":5.15,"c":5.3,"v":456642},{"d":"2025-03-18","o":3.65,"h":3.7,"l":3.15,"c":3.5,"v":885608},{"d":"2025-03-19","o":3.35,"h":3.6,"l":3.05,"c":3.6,"v":1232338},{"d":"2025-03-20","o":3.85,"h":4.4,"l":3.7,"c":3.85,"v":3256180},{"d":"2025-03-21","o":3.65,"h":3.7,"l":3.1,"c":3.3,"v":742456},{"d":"2025-03-24","o":3.35,"h":3.95,"l":3.3,"c":3.5,"v":774318},{"d":"2025-03-25","o":3.35,"h":3.45,"l":3.1,"c":3.35,"v":337790},{"d":"2025-03-26","o":3.45,"h":4.05,"l":3.45,"c":3.75,"v":984402},{"d":"2025-03-27","o":4,"h":4.65,"l":3.85,"c":4.65,"v":1482646},{"d":"2025-03-28","o":3.9,"h":3.9,"l":2.75,"c":2.95,"v":835980},{"d":"2025-03-31","o":2.55,"h":2.9,"l":2.15,"c":2.35,"v":330106},{"d":"2025-04-01","o":2.55,"h":2.55,"l":2.1,"c":2.15,"v":256920},{"d":"2025-04-02","o":2.5,"h":3,"l":2.35,"c":2.5,"v":1921852},{"d":"2025-04-03","o":2.25,"h":2.5,"l":2.15,"c":2.35,"v":180958},{"d":"2025-04-04","o":2.3,"h":2.75,"l":2.25,"c":2.6,"v":313828},{"d":"2025-04-07","o":2.25,"h":2.35,"l":2.15,"c":2.15,"v":364570},{"d":"2025-04-08","o":1.85,"h":1.95,"l":1.6,"c":1.7,"v":347806},{"d":"2025-04-09","o":1.55,"h":1.55,"l":1.1,"c":1.45,"v":544804},{"d":"2025-04-10","o":1.5,"h":1.65,"l":1.35,"c":1.55,"v":555376},{"d":"2025-04-11","o":1.7,"h":1.7,"l":1.5,"c":1.6,"v":173192},{"d":"2025-04-14","o":1.75,"h":1.75,"l":1.65,"c":1.75,"v":246668},{"d":"2025-04-15","o":1.75,"h":1.75,"l":1.6,"c":1.7,"v":121300},{"d":"2025-04-16","o":1.65,"h":1.7,"l":1.4,"c":1.55,"v":145744},{"d":"2025-04-17","o":1.5,"h":1.55,"l":1.45,"c":1.5,"v":84982},{"d":"2025-04-21","o":1.5,"h":1.55,"l":1.25,"c":1.4,"v":104452},{"d":"2025-04-22","o":1.75,"h":1.75,"l":1.4,"c":1.5,"v":733974},{"d":"2025-04-23","o":3.35,"h":3.85,"l":2.65,"c":2.9,"v":14677406},{"d":"2025-04-24","o":2,"h":2.25,"l":1.95,"c":1.95,"v":665658},{"d":"2025-04-25","o":3,"h":3.4,"l":2.2,"c":2.45,"v":6818240},{"d":"2025-04-28","o":3.1,"h":7.4,"l":2.8,"c":6.7,"v":37553474},{"d":"2025-04-29","o":7.6,"h":7.65,"l":4.25,"c":5.1,"v":4986458},{"d":"2025-04-30","o":4.9,"h":5.5,"l":4.5,"c":5.25,"v":1549334},{"d":"2025-05-01","o":5.4,"h":5.4,"l":4.5,"c":4.65,"v":698932},{"d":"2025-05-02","o":4.5,"h":4.75,"l":3.5,"c":3.65,"v":677744},{"d":"2025-05-05","o":4.65,"h":5.5,"l":4.25,"c":4.4,"v":4764832},{"d":"2025-05-06","o":4.15,"h":4.7,"l":4.05,"c":4.25,"v":743408},{"d":"2025-05-07","o":4.6,"h":5.45,"l":4.35,"c":4.55,"v":3151322},{"d":"2025-05-08","o":5,"h":5.6,"l":4.6,"c":4.9,"v":973934},{"d":"2025-05-09","o":4.6,"h":5.05,"l":4.3,"c":4.9,"v":567370},{"d":"2025-05-12","o":5,"h":5,"l":4.55,"c":4.75,"v":690962},{"d":"2025-05-13","o":4.8,"h":4.95,"l":4.35,"c":4.45,"v":556138},{"d":"2025-05-14","o":4.5,"h":5.2,"l":4.35,"c":4.7,"v":1279664},{"d":"2025-05-15","o":3.5,"h":3.5,"l":3,"c":3,"v":568146},{"d":"2025-05-16","o":4.2,"h":4.2,"l":3.2,"c":3.35,"v":3148954},{"d":"2025-05-19","o":3.35,"h":3.9,"l":3.35,"c":3.55,"v":598528},{"d":"2025-05-20","o":3.6,"h":4.05,"l":3.55,"c":4,"v":703578},{"d":"2025-05-21","o":4.1,"h":4.1,"l":3.6,"c":3.8,"v":315918},{"d":"2025-05-22","o":3.65,"h":3.9,"l":3.65,"c":3.7,"v":256744},{"d":"2025-05-23","o":3.6,"h":3.9,"l":3.3,"c":3.55,"v":444144},{"d":"2025-05-27","o":3.55,"h":3.9,"l":3.5,"c":3.6,"v":377736},{"d":"2025-05-28","o":3.6,"h":3.85,"l":3.55,"c":3.6,"v":230148},{"d":"2025-05-29","o":3.6,"h":3.65,"l":3.3,"c":3.4,"v":205316},{"d":"2025-05-30","o":3.25,"h":3.35,"l":2.75,"c":3,"v":247844},{"d":"2025-06-02","o":3.05,"h":3.3,"l":2.8,"c":2.85,"v":149378},{"d":"2025-06-03","o":2.75,"h":3.11,"l":2.11,"c":2.81,"v":886100},{"d":"2025-06-04","o":2.8,"h":4.93,"l":2.7,"c":3.76,"v":4646400},{"d":"2025-06-05","o":3.93,"h":4.14,"l":2.96,"c":3.01,"v":961000},{"d":"2025-06-06","o":3.18,"h":3.3,"l":2.92,"c":3.11,"v":334500},{"d":"2025-06-09","o":3.08,"h":3.19,"l":2.85,"c":3.14,"v":362800},{"d":"2025-06-10","o":3.1,"h":3.16,"l":2.92,"c":3.08,"v":170400},{"d":"2025-06-11","o":2.94,"h":3.08,"l":2.8,"c":2.88,"v":196300},{"d":"2025-06-12","o":2.83,"h":3.03,"l":2.75,"c":2.88,"v":145200},{"d":"2025-06-13","o":2.78,"h":2.87,"l":2.52,"c":2.52,"v":109100},{"d":"2025-06-16","o":2.55,"h":2.6,"l":1.65,"c":2.45,"v":515300},{"d":"2025-06-17","o":2.41,"h":2.41,"l":2.15,"c":2.23,"v":136500},{"d":"2025-06-18","o":2.3,"h":2.43,"l":2.3,"c":2.37,"v":132600},{"d":"2025-06-20","o":2.35,"h":2.6,"l":2.17,"c":2.31,"v":4186100},{"d":"2025-06-23","o":2.59,"h":2.59,"l":2.3,"c":2.34,"v":2162400},{"d":"2025-06-24","o":2.22,"h":2.38,"l":2.17,"c":2.23,"v":386000},{"d":"2025-06-25","o":2.25,"h":2.29,"l":2.17,"c":2.22,"v":184500},{"d":"2025-06-26","o":2.19,"h":2.59,"l":2.06,"c":2.42,"v":330300},{"d":"2025-06-27","o":2.42,"h":2.42,"l":2.17,"c":2.19,"v":102100},{"d":"2025-06-30","o":2.19,"h":2.45,"l":2.16,"c":2.33,"v":241600},{"d":"2025-07-01","o":2.33,"h":2.6,"l":2.33,"c":2.38,"v":219100},{"d":"2025-07-02","o":2.39,"h":2.65,"l":2.38,"c":2.55,"v":265500},{"d":"2025-07-03","o":2.5,"h":2.72,"l":2.42,"c":2.59,"v":363600},{"d":"2025-07-07","o":2.66,"h":2.66,"l":2.48,"c":2.49,"v":273700},{"d":"2025-07-08","o":2.4,"h":2.74,"l":2.4,"c":2.71,"v":237700},{"d":"2025-07-09","o":2.87,"h":3.1,"l":2.65,"c":2.74,"v":335700},{"d":"2025-07-10","o":2.79,"h":2.99,"l":2.65,"c":2.95,"v":266300},{"d":"2025-07-11","o":2.99,"h":3.21,"l":2.79,"c":2.97,"v":1844100},{"d":"2025-07-14","o":3.05,"h":3.09,"l":2.76,"c":3,"v":367000},{"d":"2025-07-15","o":2.9,"h":2.96,"l":2.8,"c":2.83,"v":201000},{"d":"2025-07-16","o":2.83,"h":2.98,"l":2.68,"c":2.88,"v":145600},{"d":"2025-07-17","o":2.84,"h":2.93,"l":2.75,"c":2.81,"v":115100},{"d":"2025-07-18","o":2.81,"h":3.13,"l":2.7,"c":2.85,"v":183000},{"d":"2025-07-21","o":2.68,"h":2.79,"l":2.4,"c":2.52,"v":315200},{"d":"2025-07-22","o":2.58,"h":2.63,"l":2.51,"c":2.54,"v":67200},{"d":"2025-07-23","o":2.52,"h":2.64,"l":2.52,"c":2.6,"v":50700},{"d":"2025-07-24","o":2.62,"h":2.67,"l":2.3,"c":2.47,"v":313500},{"d":"2025-07-25","o":2.48,"h":2.5,"l":2.43,"c":2.45,"v":71200},{"d":"2025-07-28","o":2.43,"h":2.49,"l":2.3,"c":2.34,"v":89800},{"d":"2025-07-29","o":2.31,"h":2.59,"l":2.3,"c":2.3,"v":252500},{"d":"2025-07-30","o":2.35,"h":2.42,"l":2.2,"c":2.2,"v":138800},{"d":"2025-07-31","o":2.11,"h":2.3,"l":2.11,"c":2.12,"v":68600},{"d":"2025-08-01","o":2.01,"h":2.17,"l":1.91,"c":1.97,"v":80400},{"d":"2025-08-04","o":2.01,"h":2.33,"l":1.97,"c":2.2,"v":88900},{"d":"2025-08-05","o":2.2,"h":2.34,"l":2.17,"c":2.23,"v":41600},{"d":"2025-08-06","o":2.16,"h":2.25,"l":2.02,"c":2.11,"v":41300},{"d":"2025-08-07","o":2.07,"h":2.23,"l":2.05,"c":2.15,"v":59000},{"d":"2025-08-08","o":2.1,"h":2.29,"l":2.1,"c":2.2,"v":22000},{"d":"2025-08-11","o":2.18,"h":2.27,"l":2.13,"c":2.21,"v":47900},{"d":"2025-08-12","o":2.25,"h":2.27,"l":2.13,"c":2.22,"v":40600},{"d":"2025-08-13","o":2.21,"h":2.27,"l":2.18,"c":2.25,"v":31200},{"d":"2025-08-14","o":2.25,"h":2.43,"l":2.25,"c":2.3,"v":82900},{"d":"2025-08-15","o":2.33,"h":2.33,"l":2.18,"c":2.21,"v":27100},{"d":"2025-08-18","o":2.28,"h":2.28,"l":2.1,"c":2.13,"v":55900},{"d":"2025-08-19","o":2.17,"h":2.18,"l":2.04,"c":2.08,"v":49100},{"d":"2025-08-20","o":2,"h":2.07,"l":1.94,"c":2.02,"v":41000},{"d":"2025-08-21","o":2.01,"h":2.08,"l":1.98,"c":2.06,"v":36200},{"d":"2025-08-22","o":2.13,"h":2.26,"l":1.9,"c":1.97,"v":97900},{"d":"2025-08-25","o":2.05,"h":2.25,"l":2.05,"c":2.22,"v":77900},{"d":"2025-08-26","o":2.21,"h":2.71,"l":2.12,"c":2.6,"v":483000},{"d":"2025-08-27","o":2.6,"h":2.7,"l":1.62,"c":2.03,"v":673300},{"d":"2025-08-28","o":2.05,"h":2.05,"l":1.92,"c":2.03,"v":143700},{"d":"2025-08-29","o":2.09,"h":2.09,"l":1.92,"c":1.96,"v":29200},{"d":"2025-09-02","o":1.96,"h":1.98,"l":1.87,"c":1.89,"v":57100},{"d":"2025-09-03","o":1.9,"h":1.94,"l":1.86,"c":1.87,"v":36000},{"d":"2025-09-04","o":1.93,"h":1.97,"l":1.87,"c":1.87,"v":71900},{"d":"2025-09-05","o":1.9,"h":1.92,"l":1.5,"c":1.76,"v":109900},{"d":"2025-09-08","o":1.76,"h":1.86,"l":1.65,"c":1.81,"v":60200},{"d":"2025-09-09","o":1.92,"h":2.36,"l":1.85,"c":2.2,"v":781000},{"d":"2025-09-10","o":2.06,"h":4.38,"l":2.05,"c":2.32,"v":11360800},{"d":"2025-09-11","o":1.92,"h":2.11,"l":1.92,"c":1.99,"v":533200},{"d":"2025-09-12","o":2,"h":2.45,"l":1.98,"c":2.33,"v":423600},{"d":"2025-09-15","o":2.21,"h":2.44,"l":2.17,"c":2.33,"v":155300},{"d":"2025-09-16","o":2.44,"h":2.44,"l":2.29,"c":2.34,"v":84100},{"d":"2025-09-17","o":2.45,"h":2.45,"l":2.31,"c":2.37,"v":98700},{"d":"2025-09-18","o":2.45,"h":2.45,"l":2.22,"c":2.23,"v":12613100},{"d":"2025-09-19","o":6.99,"h":18.1,"l":6.23,"c":10.34,"v":207569500},{"d":"2025-09-22","o":9.28,"h":9.77,"l":7.65,"c":9.67,"v":2965700},{"d":"2025-09-23","o":9.22,"h":11.75,"l":8,"c":8,"v":1412600},{"d":"2025-09-24","o":7.83,"h":8.7,"l":7.45,"c":7.84,"v":471900},{"d":"2025-09-25","o":7.59,"h":8.35,"l":7.38,"c":7.56,"v":311500},{"d":"2025-09-26","o":7.86,"h":9.6,"l":7.81,"c":8.66,"v":1424900},{"d":"2025-09-29","o":8.4,"h":8.7,"l":8.03,"c":8.1,"v":271700},{"d":"2025-09-30","o":7.94,"h":8.4,"l":7.9,"c":8.32,"v":133300},{"d":"2025-10-01","o":7.95,"h":8.58,"l":7.95,"c":8.35,"v":126900},{"d":"2025-10-02","o":8.25,"h":9.49,"l":7.59,"c":7.99,"v":562200},{"d":"2025-10-03","o":8.39,"h":8.4,"l":7.8,"c":7.8,"v":174500},{"d":"2025-10-06","o":7.8,"h":8.1,"l":7.58,"c":7.85,"v":182400},{"d":"2025-10-07","o":7.69,"h":7.75,"l":6.7,"c":6.8,"v":319000},{"d":"2025-10-08","o":6.9,"h":7.08,"l":6.6,"c":6.79,"v":107500},{"d":"2025-10-09","o":6.56,"h":6.97,"l":6.56,"c":6.67,"v":60800},{"d":"2025-10-10","o":6.39,"h":6.67,"l":5.75,"c":5.79,"v":133000},{"d":"2025-10-13","o":5.77,"h":5.77,"l":5.2,"c":5.25,"v":118900},{"d":"2025-10-14","o":5.25,"h":5.32,"l":5.07,"c":5.21,"v":70800},{"d":"2025-10-15","o":5.01,"h":5.23,"l":4.82,"c":4.83,"v":243400},{"d":"2025-10-16","o":5.01,"h":5.01,"l":4.6,"c":4.61,"v":39800},{"d":"2025-10-17","o":4.55,"h":5.2,"l":4.55,"c":4.94,"v":143200},{"d":"2025-10-20","o":4.85,"h":4.85,"l":4.41,"c":4.46,"v":105900},{"d":"2025-10-21","o":4.45,"h":4.68,"l":4.45,"c":4.45,"v":41300},{"d":"2025-10-22","o":4.47,"h":4.61,"l":3.9,"c":4.04,"v":95400},{"d":"2025-10-23","o":3.9,"h":4.63,"l":3.9,"c":4.35,"v":45900},{"d":"2025-10-24","o":4.6,"h":4.7,"l":4.3,"c":4.44,"v":65600},{"d":"2025-10-27","o":4.29,"h":4.55,"l":4.2,"c":4.2,"v":37300},{"d":"2025-10-28","o":4.19,"h":4.38,"l":4.15,"c":4.28,"v":30400},{"d":"2025-10-29","o":4.22,"h":4.58,"l":4.14,"c":4.54,"v":54600},{"d":"2025-10-30","o":4.38,"h":4.54,"l":4.25,"c":4.25,"v":32700},{"d":"2025-10-31","o":4,"h":4.22,"l":3.92,"c":4.04,"v":47500},{"d":"2025-11-03","o":4.04,"h":4.3,"l":3.63,"c":3.68,"v":165000},{"d":"2025-11-04","o":3.75,"h":3.75,"l":3.33,"c":3.5,"v":51700},{"d":"2025-11-05","o":3.28,"h":3.5,"l":3.28,"c":3.4,"v":24600},{"d":"2025-11-06","o":3.38,"h":3.58,"l":3.29,"c":3.3,"v":31800},{"d":"2025-11-07","o":3.33,"h":3.41,"l":3.12,"c":3.32,"v":29300},{"d":"2025-11-10","o":3.34,"h":3.4,"l":3.21,"c":3.3,"v":21700},{"d":"2025-11-11","o":3.23,"h":3.39,"l":3.23,"c":3.32,"v":12500},{"d":"2025-11-12","o":3.24,"h":3.45,"l":3.24,"c":3.31,"v":11800},{"d":"2025-11-13","o":3.31,"h":3.4,"l":3.12,"c":3.18,"v":43300},{"d":"2025-11-14","o":2.85,"h":3.3,"l":2.84,"c":3.2,"v":25000},{"d":"2025-11-17","o":3.21,"h":3.23,"l":3.13,"c":3.14,"v":18700},{"d":"2025-11-18","o":3.19,"h":3.27,"l":3.03,"c":3.11,"v":19500},{"d":"2025-11-19","o":3.05,"h":3.18,"l":2.9,"c":2.91,"v":27900},{"d":"2025-11-20","o":2.92,"h":2.98,"l":2.8,"c":2.9,"v":18600},{"d":"2025-11-21","o":2.89,"h":2.93,"l":2.8,"c":2.81,"v":33400},{"d":"2025-11-24","o":2.79,"h":2.95,"l":2.79,"c":2.91,"v":7900},{"d":"2025-11-25","o":2.89,"h":2.99,"l":2.89,"c":2.93,"v":11800},{"d":"2025-11-26","o":2.93,"h":2.98,"l":2.87,"c":2.87,"v":8500},{"d":"2025-11-28","o":2.93,"h":3.62,"l":2.88,"c":3.06,"v":132200},{"d":"2025-12-01","o":3.12,"h":3.12,"l":2.9,"c":3.07,"v":25900},{"d":"2025-12-02","o":2.95,"h":3.07,"l":2.83,"c":2.9,"v":33100},{"d":"2025-12-03","o":2.9,"h":2.9,"l":2.71,"c":2.8,"v":16300},{"d":"2025-12-04","o":2.88,"h":2.88,"l":2.74,"c":2.8,"v":20500},{"d":"2025-12-05","o":2.78,"h":2.87,"l":2.75,"c":2.81,"v":19400},{"d":"2025-12-08","o":2.81,"h":2.81,"l":2.71,"c":2.78,"v":26400},{"d":"2025-12-09","o":2.79,"h":3,"l":2.79,"c":2.89,"v":31600},{"d":"2025-12-10","o":2.97,"h":2.97,"l":2.81,"c":2.83,"v":61700},{"d":"2025-12-11","o":2.83,"h":2.87,"l":2.75,"c":2.85,"v":12400},{"d":"2025-12-12","o":2.84,"h":2.85,"l":2.78,"c":2.8,"v":22300},{"d":"2025-12-15","o":2.71,"h":2.76,"l":2.6,"c":2.65,"v":22200},{"d":"2025-12-16","o":2.63,"h":2.75,"l":2.6,"c":2.7,"v":21900},{"d":"2025-12-17","o":2.82,"h":2.97,"l":2.59,"c":2.71,"v":104300},{"d":"2025-12-18","o":2.65,"h":2.68,"l":2.56,"c":2.61,"v":11500},{"d":"2025-12-19","o":2.65,"h":2.66,"l":2.47,"c":2.48,"v":30100},{"d":"2025-12-22","o":2.48,"h":2.52,"l":2.33,"c":2.37,"v":26600},{"d":"2025-12-23","o":2.39,"h":2.4,"l":2.17,"c":2.22,"v":50800},{"d":"2025-12-24","o":2.25,"h":2.25,"l":2.07,"c":2.13,"v":18300},{"d":"2025-12-26","o":2.06,"h":2.13,"l":2.03,"c":2.04,"v":31400},{"d":"2025-12-29","o":2,"h":2.12,"l":1.91,"c":2.1,"v":54800},{"d":"2025-12-30","o":2.11,"h":2.11,"l":1.95,"c":1.95,"v":23200},{"d":"2025-12-31","o":1.99,"h":2.09,"l":1.95,"c":1.97,"v":24800},{"d":"2026-01-02","o":1.93,"h":2.05,"l":1.92,"c":1.98,"v":22800},{"d":"2026-01-05","o":2.01,"h":2.5,"l":2.01,"c":2.34,"v":110300},{"d":"2026-01-06","o":2.38,"h":2.45,"l":2.2,"c":2.27,"v":34600},{"d":"2026-01-07","o":2.27,"h":2.3,"l":2.11,"c":2.11,"v":28500},{"d":"2026-01-08","o":2.14,"h":2.25,"l":2.11,"c":2.16,"v":38100},{"d":"2026-01-09","o":2.17,"h":2.17,"l":2,"c":2.04,"v":28300},{"d":"2026-01-12","o":2.04,"h":2.16,"l":2.04,"c":2.09,"v":26100},{"d":"2026-01-13","o":2.06,"h":2.07,"l":1.92,"c":1.99,"v":74000},{"d":"2026-01-14","o":1.99,"h":2.07,"l":1.99,"c":1.99,"v":23500},{"d":"2026-01-15","o":2,"h":2.06,"l":1.99,"c":2,"v":12200},{"d":"2026-01-16","o":2.01,"h":2.22,"l":2.01,"c":2.08,"v":70300},{"d":"2026-01-20","o":2.08,"h":2.13,"l":2,"c":2.01,"v":43700},{"d":"2026-01-21","o":2.02,"h":2.04,"l":1.95,"c":1.97,"v":26200},{"d":"2026-01-22","o":2,"h":2.09,"l":1.97,"c":2.04,"v":23700},{"d":"2026-01-23","o":2.07,"h":2.15,"l":2.04,"c":2.14,"v":5278600},{"d":"2026-01-26","o":2.22,"h":2.22,"l":1.63,"c":1.81,"v":567200},{"d":"2026-01-27","o":1.81,"h":1.85,"l":1.71,"c":1.79,"v":79500},{"d":"2026-01-28","o":1.77,"h":1.89,"l":1.73,"c":1.84,"v":78900},{"d":"2026-01-29","o":1.8,"h":1.83,"l":1.72,"c":1.76,"v":76300},{"d":"2026-01-30","o":1.77,"h":1.81,"l":1.68,"c":1.72,"v":98500},{"d":"2026-02-02","o":1.72,"h":1.72,"l":1.61,"c":1.68,"v":44500},{"d":"2026-02-03","o":1.7,"h":1.73,"l":1.51,"c":1.6,"v":119100},{"d":"2026-02-04","o":1.6,"h":1.64,"l":1.51,"c":1.64,"v":33300},{"d":"2026-02-05","o":1.57,"h":1.57,"l":1.37,"c":1.43,"v":576300},{"d":"2026-02-06","o":1.42,"h":1.53,"l":1.38,"c":1.48,"v":52600},{"d":"2026-02-09","o":1.47,"h":1.49,"l":1.4,"c":1.46,"v":29200},{"d":"2026-02-10","o":1.45,"h":1.51,"l":1.41,"c":1.49,"v":34200},{"d":"2026-02-11","o":1.45,"h":1.49,"l":1.43,"c":1.45,"v":30500},{"d":"2026-02-12","o":1.45,"h":1.47,"l":1.33,"c":1.37,"v":48100},{"d":"2026-02-13","o":1.34,"h":1.4,"l":1.3,"c":1.38,"v":24300},{"d":"2026-02-17","o":1.37,"h":1.46,"l":1.35,"c":1.42,"v":48600},{"d":"2026-02-18","o":1.46,"h":1.49,"l":1.31,"c":1.46,"v":177400},{"d":"2026-02-19","o":1.47,"h":1.48,"l":1.39,"c":1.47,"v":37000},{"d":"2026-02-20","o":1.42,"h":1.47,"l":1.38,"c":1.4,"v":33700},{"d":"2026-02-23","o":1.36,"h":1.39,"l":1.33,"c":1.33,"v":35500},{"d":"2026-02-24","o":1.33,"h":1.35,"l":1.31,"c":1.31,"v":15300},{"d":"2026-02-25","o":1.36,"h":1.45,"l":1.35,"c":1.42,"v":37600},{"d":"2026-02-26","o":1.42,"h":1.46,"l":1.33,"c":1.42,"v":39200},{"d":"2026-02-27","o":1.42,"h":1.42,"l":1.33,"c":1.36,"v":18800},{"d":"2026-03-02","o":1.36,"h":1.36,"l":1.3,"c":1.33,"v":26300},{"d":"2026-03-03","o":1.31,"h":1.33,"l":1.23,"c":1.28,"v":38000},{"d":"2026-03-04","o":1.3,"h":1.3,"l":1.24,"c":1.27,"v":26800},{"d":"2026-03-05","o":1.28,"h":1.31,"l":1.27,"c":1.28,"v":12100},{"d":"2026-03-06","o":1.32,"h":1.33,"l":1.24,"c":1.25,"v":25400},{"d":"2026-03-09","o":1.25,"h":1.26,"l":1.18,"c":1.21,"v":16000},{"d":"2026-03-10","o":1.21,"h":1.26,"l":1.17,"c":1.2,"v":17800},{"d":"2026-03-11","o":1.2,"h":1.25,"l":1.17,"c":1.19,"v":12300},{"d":"2026-03-12","o":1.21,"h":1.28,"l":1.12,"c":1.14,"v":127500},{"d":"2026-03-13","o":1.18,"h":1.2,"l":1.16,"c":1.16,"v":17800},{"d":"2026-03-16","o":1.17,"h":1.22,"l":1.15,"c":1.21,"v":26100},{"d":"2026-03-17","o":1.22,"h":1.36,"l":1.22,"c":1.27,"v":52300},{"d":"2026-03-18","o":1.29,"h":1.29,"l":1.17,"c":1.19,"v":28800},{"d":"2026-03-19","o":1.2,"h":1.22,"l":1.12,"c":1.18,"v":31000},{"d":"2026-03-20","o":1.12,"h":1.16,"l":1.05,"c":1.06,"v":50300},{"d":"2026-03-23","o":1.11,"h":1.11,"l":1.02,"c":1.04,"v":34700},{"d":"2026-03-24","o":1.04,"h":1.12,"l":0.95,"c":1,"v":145000},{"d":"2026-03-25","o":0.99,"h":0.99,"l":0.96,"c":0.98,"v":44300},{"d":"2026-03-26","o":0.96,"h":0.98,"l":0.93,"c":0.94,"v":36100},{"d":"2026-03-27","o":0.94,"h":0.94,"l":0.9,"c":0.91,"v":18200},{"d":"2026-03-30","o":0.95,"h":0.95,"l":0.83,"c":0.88,"v":39600},{"d":"2026-03-31","o":0.85,"h":0.95,"l":0.83,"c":0.93,"v":44673},{"d":"2026-04-01","o":0.96,"h":0.96,"l":0.92,"c":0.93,"v":15662},{"d":"2026-04-02","o":0.96,"h":0.96,"l":0.87,"c":0.87,"v":19336},{"d":"2026-04-06","o":0.87,"h":0.9,"l":0.87,"c":0.88,"v":8470},{"d":"2026-04-07","o":0.89,"h":0.91,"l":0.85,"c":0.88,"v":49463},{"d":"2026-04-08","o":0.96,"h":1.34,"l":0.9,"c":1.05,"v":1579530},{"d":"2026-04-09","o":1.06,"h":1.09,"l":0.92,"c":0.93,"v":197004},{"d":"2026-04-10","o":0.92,"h":0.95,"l":0.85,"c":0.93,"v":49763},{"d":"2026-04-13","o":0.89,"h":0.91,"l":0.85,"c":0.91,"v":28380},{"d":"2026-04-14","o":0.87,"h":0.97,"l":0.87,"c":0.91,"v":68918},{"d":"2026-04-15","o":0.96,"h":0.96,"l":0.91,"c":0.94,"v":36602},{"d":"2026-04-16","o":0.93,"h":0.97,"l":0.87,"c":0.95,"v":55110},{"d":"2026-04-17","o":0.93,"h":0.93,"l":0.87,"c":0.87,"v":209788},{"d":"2026-04-20","o":0.92,"h":0.95,"l":0.84,"c":0.93,"v":112940},{"d":"2026-04-21","o":0.96,"h":0.96,"l":0.89,"c":0.92,"v":78920},{"d":"2026-04-22","o":0.96,"h":0.96,"l":0.86,"c":0.92,"v":48466},{"d":"2026-04-23","o":0.9,"h":0.93,"l":0.87,"c":0.88,"v":44612},{"d":"2026-04-24","o":0.87,"h":0.88,"l":0.86,"c":0.87,"v":31299},{"d":"2026-04-27","o":0.88,"h":0.89,"l":0.85,"c":0.87,"v":36569},{"d":"2026-04-28","o":0.78,"h":0.86,"l":0.77,"c":0.77,"v":305361},{"d":"2026-04-29","o":0.78,"h":0.81,"l":0.78,"c":0.81,"v":21575},{"d":"2026-04-30","o":0.81,"h":0.85,"l":0.78,"c":0.85,"v":14908},{"d":"2026-05-01","o":0.85,"h":0.94,"l":0.85,"c":0.91,"v":144869},{"d":"2026-05-04","o":0.92,"h":0.92,"l":0.85,"c":0.9,"v":35114},{"d":"2026-05-05","o":0.9,"h":0.91,"l":0.87,"c":0.9,"v":21026},{"d":"2026-05-06","o":0.88,"h":0.91,"l":0.87,"c":0.88,"v":57376},{"d":"2026-05-07","o":0.88,"h":0.92,"l":0.88,"c":0.9,"v":24491},{"d":"2026-05-08","o":0.87,"h":0.9,"l":0.86,"c":0.9,"v":70215},{"d":"2026-05-11","o":0.89,"h":1,"l":0.87,"c":0.96,"v":126503},{"d":"2026-05-12","o":0.93,"h":1.04,"l":0.91,"c":1.02,"v":133779},{"d":"2026-05-13","o":0.98,"h":1.16,"l":0.98,"c":1.14,"v":142400},{"d":"2026-05-14","o":1.15,"h":1.38,"l":1.11,"c":1.34,"v":209261},{"d":"2026-05-15","o":1.32,"h":1.32,"l":1.15,"c":1.17,"v":84106},{"d":"2026-05-18","o":1.14,"h":1.23,"l":1.05,"c":1.22,"v":69872},{"d":"2026-05-19","o":1.25,"h":1.41,"l":1.03,"c":1.03,"v":152426}]