[{"d":"2018-03-19","o":565,"h":615,"l":555,"c":593,"v":1121},{"d":"2018-03-20","o":625,"h":625,"l":500,"c":516,"v":866},{"d":"2018-03-21","o":513,"h":578,"l":509,"c":565,"v":873},{"d":"2018-03-22","o":574,"h":599,"l":565,"c":598.9,"v":841},{"d":"2018-03-23","o":595,"h":600,"l":545,"c":598,"v":900},{"d":"2018-03-26","o":600,"h":600,"l":549,"c":568,"v":679},{"d":"2018-03-27","o":560,"h":608,"l":560,"c":580,"v":1094},{"d":"2018-03-28","o":580,"h":600,"l":563,"c":589,"v":882},{"d":"2018-03-29","o":585,"h":600,"l":583,"c":595,"v":997},{"d":"2018-04-02","o":586,"h":598,"l":555,"c":583,"v":927},{"d":"2018-04-03","o":587,"h":600,"l":585.2,"c":600,"v":1023},{"d":"2018-04-04","o":570,"h":597,"l":570,"c":595,"v":962},{"d":"2018-04-05","o":588,"h":599,"l":586,"c":598,"v":864},{"d":"2018-04-06","o":566,"h":597,"l":566,"c":588,"v":845},{"d":"2018-04-09","o":594,"h":600,"l":575,"c":595,"v":813},{"d":"2018-04-10","o":600,"h":600,"l":570,"c":600,"v":857},{"d":"2018-04-11","o":577,"h":660,"l":577,"c":650,"v":1050},{"d":"2018-04-12","o":636,"h":660,"l":630.1,"c":655,"v":787},{"d":"2018-04-13","o":645,"h":689,"l":635.1,"c":655,"v":898},{"d":"2018-04-16","o":662,"h":689,"l":646,"c":650,"v":841},{"d":"2018-04-17","o":617,"h":720,"l":617,"c":691,"v":826},{"d":"2018-04-18","o":679,"h":780,"l":650,"c":762,"v":888},{"d":"2018-04-19","o":786.2,"h":834,"l":741.4,"c":780,"v":640},{"d":"2018-04-20","o":787,"h":891,"l":751,"c":765,"v":785},{"d":"2018-04-23","o":760,"h":760,"l":693,"c":725,"v":838},{"d":"2018-04-24","o":688.6,"h":782,"l":688.6,"c":744,"v":879},{"d":"2018-04-25","o":740,"h":763,"l":705,"c":738,"v":841},{"d":"2018-04-26","o":741,"h":796,"l":700,"c":736,"v":949},{"d":"2018-04-27","o":719,"h":784,"l":719,"c":765,"v":844},{"d":"2018-04-30","o":758,"h":844,"l":705,"c":776,"v":738},{"d":"2018-05-01","o":747,"h":803,"l":740.1,"c":789,"v":783},{"d":"2018-05-02","o":740,"h":795,"l":740,"c":781,"v":584},{"d":"2018-05-03","o":760,"h":806,"l":750,"c":785,"v":768},{"d":"2018-05-04","o":775,"h":800,"l":768,"c":796,"v":782},{"d":"2018-05-07","o":850,"h":850,"l":757,"c":772,"v":802},{"d":"2018-05-08","o":771,"h":800,"l":770,"c":783,"v":788},{"d":"2018-05-09","o":783,"h":806,"l":775,"c":806,"v":686},{"d":"2018-05-10","o":800,"h":800,"l":775,"c":775,"v":752},{"d":"2018-05-11","o":785,"h":785,"l":764,"c":771,"v":794},{"d":"2018-05-14","o":775,"h":783,"l":742,"c":761.5,"v":941},{"d":"2018-05-15","o":757,"h":776,"l":740,"c":741,"v":948},{"d":"2018-05-16","o":740,"h":768,"l":735,"c":739,"v":509},{"d":"2018-05-17","o":750,"h":754,"l":718,"c":722,"v":741},{"d":"2018-05-18","o":735,"h":735,"l":707,"c":720,"v":726},{"d":"2018-05-21","o":715.2,"h":730,"l":700,"c":728,"v":743},{"d":"2018-05-22","o":729,"h":729,"l":690,"c":690,"v":685},{"d":"2018-05-23","o":695,"h":722,"l":662.1,"c":665,"v":661},{"d":"2018-05-24","o":683,"h":692.5,"l":660,"c":668,"v":650},{"d":"2018-05-25","o":670,"h":682,"l":626.3,"c":661,"v":571},{"d":"2018-05-29","o":621,"h":657,"l":615,"c":619,"v":430},{"d":"2018-05-30","o":617,"h":635,"l":586,"c":595,"v":627},{"d":"2018-05-31","o":590,"h":614,"l":525,"c":560,"v":608},{"d":"2018-06-01","o":560,"h":590,"l":557.3,"c":574,"v":633},{"d":"2018-06-04","o":588.8,"h":661,"l":565,"c":593,"v":597},{"d":"2018-06-05","o":596,"h":604,"l":573,"c":591,"v":807},{"d":"2018-06-06","o":601,"h":779,"l":601,"c":663,"v":596},{"d":"2018-06-07","o":698,"h":735,"l":650,"c":655,"v":647},{"d":"2018-06-08","o":670,"h":696.9,"l":580,"c":654.2,"v":757},{"d":"2018-06-11","o":679,"h":731,"l":642,"c":694,"v":856},{"d":"2018-06-12","o":699,"h":699,"l":610,"c":640,"v":546},{"d":"2018-06-13","o":703,"h":746,"l":602,"c":609,"v":372},{"d":"2018-06-14","o":608,"h":630,"l":585,"c":630,"v":403},{"d":"2018-06-15","o":644,"h":644,"l":599,"c":602,"v":337},{"d":"2018-06-18","o":631,"h":631,"l":561,"c":596,"v":254},{"d":"2018-06-19","o":589,"h":624,"l":586,"c":586,"v":511},{"d":"2018-06-20","o":590,"h":625,"l":590,"c":608,"v":210},{"d":"2018-06-21","o":608,"h":638,"l":595,"c":605,"v":283},{"d":"2018-06-22","o":622,"h":622,"l":590,"c":590,"v":257},{"d":"2018-06-25","o":590,"h":604,"l":552.5,"c":575,"v":340},{"d":"2018-06-26","o":588,"h":611,"l":570,"c":570,"v":1421},{"d":"2018-06-27","o":579,"h":600,"l":571,"c":584,"v":381},{"d":"2018-06-28","o":581,"h":586,"l":553,"c":553,"v":246},{"d":"2018-06-29","o":566,"h":598,"l":513,"c":560,"v":582},{"d":"2018-07-02","o":570,"h":570,"l":523,"c":539,"v":227},{"d":"2018-07-03","o":545,"h":559,"l":527.5,"c":545,"v":173},{"d":"2018-07-05","o":537,"h":540,"l":518,"c":539,"v":213},{"d":"2018-07-06","o":535,"h":542,"l":515,"c":530,"v":202},{"d":"2018-07-09","o":540,"h":541,"l":500,"c":522,"v":180},{"d":"2018-07-10","o":520,"h":528,"l":498,"c":521,"v":362},{"d":"2018-07-11","o":520,"h":525,"l":487,"c":488,"v":279},{"d":"2018-07-12","o":488,"h":534,"l":461.1,"c":473,"v":267},{"d":"2018-07-13","o":476,"h":476,"l":455,"c":461,"v":274},{"d":"2018-07-16","o":510,"h":510,"l":434,"c":453,"v":194},{"d":"2018-07-17","o":490,"h":490,"l":425,"c":434,"v":208},{"d":"2018-07-18","o":460,"h":492,"l":404,"c":419,"v":609},{"d":"2018-07-19","o":418,"h":458.3,"l":375.1,"c":420,"v":126},{"d":"2018-07-20","o":478,"h":478,"l":428,"c":433,"v":182},{"d":"2018-07-23","o":470,"h":470,"l":430,"c":437,"v":107},{"d":"2018-07-24","o":470,"h":470,"l":418,"c":441,"v":155},{"d":"2018-07-25","o":467,"h":467,"l":431,"c":435,"v":175},{"d":"2018-07-26","o":467,"h":467,"l":418,"c":442,"v":144},{"d":"2018-07-27","o":455.5,"h":460,"l":436,"c":436,"v":126},{"d":"2018-07-30","o":409,"h":463,"l":408,"c":455,"v":26},{"d":"2018-07-31","o":425,"h":471,"l":425,"c":471,"v":20},{"d":"2018-08-01","o":420,"h":446,"l":375,"c":387,"v":339},{"d":"2018-08-02","o":387,"h":453,"l":387,"c":453,"v":153},{"d":"2018-08-03","o":387,"h":520,"l":387,"c":442,"v":482},{"d":"2018-08-06","o":431,"h":464.9,"l":431,"c":462,"v":11},{"d":"2018-08-07","o":500,"h":500,"l":446,"c":446,"v":13},{"d":"2018-08-08","o":459,"h":459,"l":425,"c":425,"v":6},{"d":"2018-08-09","o":413,"h":432.2,"l":410,"c":411,"v":45},{"d":"2018-08-10","o":428,"h":490,"l":413,"c":415,"v":412},{"d":"2018-08-13","o":410,"h":446,"l":410,"c":437,"v":39},{"d":"2018-08-14","o":439,"h":442,"l":416,"c":442,"v":10},{"d":"2018-08-15","o":438,"h":445,"l":438,"c":444.9,"v":5},{"d":"2018-08-16","o":441,"h":459,"l":427,"c":457,"v":31},{"d":"2018-08-17","o":456.9,"h":489.7,"l":443,"c":484,"v":826},{"d":"2018-08-20","o":460,"h":467.5,"l":458,"c":462,"v":136},{"d":"2018-08-21","o":500,"h":543.2,"l":500,"c":523,"v":299},{"d":"2018-08-22","o":528,"h":528,"l":506,"c":511,"v":58},{"d":"2018-08-23","o":511,"h":531,"l":511,"c":531,"v":21},{"d":"2018-08-24","o":528,"h":528,"l":517.9,"c":521,"v":53},{"d":"2018-08-27","o":524,"h":528.3,"l":515,"c":523,"v":51},{"d":"2018-08-28","o":525,"h":541.5,"l":520,"c":520,"v":27},{"d":"2018-08-29","o":525,"h":529,"l":525,"c":525,"v":14},{"d":"2018-08-30","o":525,"h":528,"l":520,"c":528,"v":16},{"d":"2018-08-31","o":528,"h":528,"l":515,"c":521,"v":10},{"d":"2018-09-04","o":518,"h":527,"l":515,"c":527,"v":9},{"d":"2018-09-05","o":519,"h":528,"l":519,"c":521,"v":9},{"d":"2018-09-06","o":533,"h":573,"l":501,"c":517,"v":230},{"d":"2018-09-07","o":517,"h":546.7,"l":510,"c":510,"v":91},{"d":"2018-09-10","o":530,"h":562.6,"l":510,"c":517,"v":197},{"d":"2018-09-11","o":515,"h":538,"l":509,"c":515,"v":136},{"d":"2018-09-12","o":521,"h":521,"l":505,"c":508,"v":73},{"d":"2018-09-13","o":514,"h":514,"l":481,"c":484,"v":407},{"d":"2018-09-14","o":478,"h":495,"l":478,"c":494,"v":3},{"d":"2018-09-17","o":497,"h":522,"l":493,"c":519,"v":94},{"d":"2018-09-18","o":499.1,"h":520,"l":498,"c":520,"v":113},{"d":"2018-09-19","o":522,"h":522,"l":509,"c":520,"v":60},{"d":"2018-09-20","o":504,"h":521.6,"l":501,"c":506,"v":300},{"d":"2018-09-21","o":515,"h":560,"l":511,"c":523,"v":539},{"d":"2018-09-24","o":524,"h":529,"l":501,"c":529,"v":41},{"d":"2018-09-25","o":512,"h":512,"l":500,"c":500,"v":71},{"d":"2018-09-26","o":505,"h":510,"l":480,"c":480,"v":81},{"d":"2018-09-27","o":482,"h":511,"l":448,"c":448,"v":108},{"d":"2018-09-28","o":496,"h":496,"l":456,"c":464,"v":83},{"d":"2018-10-01","o":451,"h":473.7,"l":451,"c":464.9,"v":110},{"d":"2018-10-02","o":450,"h":473,"l":450,"c":464,"v":78},{"d":"2018-10-03","o":455,"h":499,"l":441,"c":455,"v":137},{"d":"2018-10-04","o":456,"h":495,"l":434,"c":438,"v":88},{"d":"2018-10-05","o":436,"h":442,"l":422,"c":426,"v":173},{"d":"2018-10-08","o":430,"h":431,"l":420,"c":431,"v":50},{"d":"2018-10-09","o":422,"h":427,"l":417,"c":417,"v":157},{"d":"2018-10-10","o":421,"h":426,"l":410,"c":413,"v":24},{"d":"2018-10-11","o":415,"h":436,"l":415,"c":430,"v":197},{"d":"2018-10-12","o":441,"h":454,"l":415,"c":429,"v":147},{"d":"2018-10-15","o":430,"h":430,"l":413,"c":415,"v":49},{"d":"2018-10-16","o":410,"h":446,"l":409,"c":410,"v":111},{"d":"2018-10-17","o":403,"h":429.8,"l":400,"c":429.8,"v":137},{"d":"2018-10-18","o":425.1,"h":455,"l":400,"c":413,"v":145},{"d":"2018-10-19","o":416,"h":447,"l":410,"c":416,"v":269},{"d":"2018-10-22","o":416,"h":425,"l":416,"c":420,"v":75},{"d":"2018-10-23","o":412,"h":420,"l":408,"c":409,"v":105},{"d":"2018-10-24","o":412,"h":424.5,"l":408,"c":409,"v":107},{"d":"2018-10-25","o":410,"h":430,"l":400,"c":425,"v":93},{"d":"2018-10-26","o":414,"h":423,"l":412,"c":418,"v":95},{"d":"2018-10-29","o":415,"h":420,"l":411,"c":416,"v":111},{"d":"2018-10-30","o":410,"h":420,"l":410,"c":417,"v":88},{"d":"2018-10-31","o":410,"h":430,"l":410,"c":418,"v":89},{"d":"2018-11-01","o":422,"h":436,"l":422,"c":427,"v":149},{"d":"2018-11-02","o":426,"h":442,"l":390,"c":415,"v":351},{"d":"2018-11-05","o":448,"h":448,"l":410,"c":415,"v":127},{"d":"2018-11-06","o":410,"h":424,"l":410,"c":416,"v":160},{"d":"2018-11-07","o":419,"h":430,"l":419,"c":428,"v":116},{"d":"2018-11-08","o":426,"h":450,"l":412,"c":447,"v":270},{"d":"2018-11-09","o":442,"h":470,"l":424,"c":452,"v":244},{"d":"2018-11-12","o":430,"h":451.5,"l":428,"c":450,"v":105},{"d":"2018-11-13","o":432.7,"h":453,"l":432.7,"c":450,"v":88},{"d":"2018-11-14","o":442,"h":463,"l":438,"c":450,"v":82},{"d":"2018-11-15","o":440,"h":457.6,"l":440,"c":445,"v":112},{"d":"2018-11-16","o":443,"h":456,"l":439,"c":456,"v":142},{"d":"2018-11-19","o":440,"h":460,"l":433,"c":450,"v":115},{"d":"2018-11-20","o":450,"h":459,"l":435,"c":454,"v":89},{"d":"2018-11-21","o":436,"h":455,"l":430,"c":449,"v":106},{"d":"2018-11-23","o":444.7,"h":449,"l":441,"c":446,"v":53},{"d":"2018-11-26","o":443.8,"h":455,"l":440,"c":455,"v":96},{"d":"2018-11-27","o":473.8,"h":473.8,"l":442,"c":448,"v":88},{"d":"2018-11-28","o":441,"h":458,"l":441,"c":458,"v":253},{"d":"2018-11-29","o":460,"h":483.8,"l":460,"c":474,"v":384},{"d":"2018-11-30","o":467,"h":477,"l":462,"c":475,"v":278},{"d":"2018-12-03","o":487,"h":500,"l":487,"c":492,"v":26},{"d":"2018-12-04","o":495,"h":499,"l":485,"c":485,"v":39},{"d":"2018-12-06","o":472,"h":486,"l":441.3,"c":486,"v":39},{"d":"2018-12-07","o":479,"h":486,"l":466,"c":474,"v":37},{"d":"2018-12-10","o":466,"h":483.5,"l":466,"c":482,"v":97},{"d":"2018-12-11","o":469,"h":488,"l":462,"c":467,"v":101},{"d":"2018-12-12","o":470.1,"h":499,"l":470.1,"c":472,"v":72},{"d":"2018-12-13","o":461,"h":473,"l":460,"c":463,"v":304},{"d":"2018-12-14","o":462.1,"h":471,"l":446,"c":455,"v":143},{"d":"2018-12-17","o":450,"h":470,"l":438,"c":439,"v":341},{"d":"2018-12-18","o":440,"h":480,"l":414,"c":414,"v":286},{"d":"2018-12-19","o":418,"h":439,"l":387,"c":399,"v":394},{"d":"2018-12-20","o":410,"h":410,"l":405,"c":409,"v":110},{"d":"2018-12-21","o":393,"h":426.9,"l":386,"c":386,"v":689},{"d":"2018-12-24","o":387,"h":420,"l":375,"c":375,"v":151},{"d":"2018-12-26","o":375.1,"h":399,"l":375.1,"c":396,"v":341},{"d":"2018-12-27","o":388,"h":407,"l":380,"c":380,"v":214},{"d":"2018-12-28","o":378,"h":388,"l":375,"c":375,"v":439},{"d":"2018-12-31","o":370,"h":392,"l":370,"c":381,"v":251},{"d":"2019-01-02","o":376,"h":391,"l":376,"c":388,"v":130},{"d":"2019-01-03","o":389,"h":389,"l":365,"c":370,"v":177},{"d":"2019-01-04","o":372,"h":381,"l":367,"c":379,"v":169},{"d":"2019-01-07","o":377,"h":383,"l":376,"c":381,"v":124},{"d":"2019-01-08","o":375,"h":395,"l":372,"c":387,"v":173},{"d":"2019-01-09","o":387,"h":396.9,"l":384,"c":396,"v":196},{"d":"2019-01-10","o":376,"h":406,"l":376,"c":403,"v":240},{"d":"2019-01-11","o":372,"h":411,"l":372,"c":406,"v":328},{"d":"2019-01-14","o":401,"h":412,"l":400,"c":406,"v":223},{"d":"2019-01-15","o":391,"h":416,"l":391,"c":413.6,"v":255},{"d":"2019-01-16","o":386,"h":417,"l":386,"c":415,"v":223},{"d":"2019-01-17","o":413,"h":423.2,"l":403,"c":420.5,"v":365},{"d":"2019-01-18","o":413,"h":422,"l":411.6,"c":417,"v":348},{"d":"2019-01-22","o":408,"h":420,"l":407,"c":417,"v":248},{"d":"2019-01-23","o":418,"h":425,"l":413,"c":419,"v":295},{"d":"2019-01-24","o":417,"h":427,"l":414,"c":416,"v":248},{"d":"2019-01-25","o":416,"h":427,"l":416,"c":418,"v":261},{"d":"2019-01-28","o":419,"h":424,"l":415,"c":418,"v":275},{"d":"2019-01-29","o":411,"h":423,"l":400,"c":400,"v":372},{"d":"2019-01-30","o":403,"h":409,"l":395,"c":395,"v":95},{"d":"2019-01-31","o":397.5,"h":405,"l":391,"c":391,"v":119},{"d":"2019-02-01","o":396.9,"h":413,"l":369,"c":392,"v":248},{"d":"2019-02-04","o":395,"h":402,"l":395,"c":395,"v":154},{"d":"2019-02-05","o":406,"h":406,"l":393,"c":394,"v":161},{"d":"2019-02-06","o":389,"h":420,"l":389,"c":395,"v":95},{"d":"2019-02-07","o":410.7,"h":414,"l":395,"c":398,"v":83},{"d":"2019-02-08","o":415,"h":420,"l":395,"c":398,"v":116},{"d":"2019-02-11","o":382,"h":405,"l":375,"c":377,"v":162},{"d":"2019-02-12","o":390,"h":417,"l":376,"c":379,"v":112},{"d":"2019-02-13","o":383,"h":407,"l":340,"c":340,"v":527},{"d":"2019-02-14","o":360,"h":360,"l":330,"c":333,"v":412},{"d":"2019-02-15","o":343,"h":343,"l":329,"c":336,"v":411},{"d":"2019-02-19","o":329,"h":365.3,"l":329,"c":339,"v":468},{"d":"2019-02-20","o":340,"h":360,"l":308,"c":318,"v":565},{"d":"2019-02-21","o":315,"h":334,"l":315,"c":322,"v":399},{"d":"2019-02-22","o":319,"h":340,"l":318,"c":325,"v":349},{"d":"2019-02-25","o":334,"h":364,"l":334,"c":347,"v":141},{"d":"2019-02-26","o":343,"h":364,"l":339,"c":342,"v":356},{"d":"2019-02-27","o":335,"h":361,"l":322,"c":327,"v":370},{"d":"2019-02-28","o":329,"h":354,"l":329,"c":338,"v":292},{"d":"2019-03-01","o":339.8,"h":346,"l":332,"c":334,"v":368},{"d":"2019-03-04","o":359,"h":361,"l":335,"c":343,"v":321},{"d":"2019-03-05","o":345,"h":353,"l":321.1,"c":324,"v":339},{"d":"2019-03-06","o":326,"h":358.9,"l":325.1,"c":343,"v":286},{"d":"2019-03-07","o":334,"h":344,"l":332,"c":343,"v":352},{"d":"2019-03-08","o":343,"h":382,"l":341,"c":370,"v":245},{"d":"2019-03-11","o":352,"h":375,"l":352,"c":375,"v":142},{"d":"2019-03-12","o":373,"h":429,"l":373,"c":429,"v":218},{"d":"2019-03-13","o":427,"h":499,"l":410,"c":479,"v":489},{"d":"2019-03-14","o":477,"h":620,"l":449,"c":615,"v":1885},{"d":"2019-03-15","o":738,"h":738,"l":506,"c":532,"v":490},{"d":"2019-03-18","o":530,"h":530,"l":498,"c":498,"v":641},{"d":"2019-03-19","o":507,"h":511.5,"l":467,"c":473,"v":385},{"d":"2019-03-20","o":479,"h":498.5,"l":447,"c":447,"v":417},{"d":"2019-03-21","o":470,"h":470,"l":443,"c":452,"v":251},{"d":"2019-03-22","o":450,"h":469,"l":445,"c":469,"v":224},{"d":"2019-03-25","o":464,"h":468,"l":443,"c":444,"v":325},{"d":"2019-03-26","o":446,"h":460,"l":439,"c":444,"v":283},{"d":"2019-03-27","o":452,"h":454,"l":426,"c":426,"v":341},{"d":"2019-03-28","o":428,"h":465,"l":428,"c":440,"v":272},{"d":"2019-03-29","o":451,"h":451.8,"l":433,"c":438,"v":254},{"d":"2019-04-01","o":440,"h":455,"l":435,"c":437.5,"v":258},{"d":"2019-04-02","o":453,"h":487,"l":441,"c":487,"v":511},{"d":"2019-04-03","o":480,"h":517.5,"l":469,"c":478,"v":391},{"d":"2019-04-04","o":476,"h":515.6,"l":468,"c":476,"v":451},{"d":"2019-04-05","o":476,"h":516,"l":473,"c":505,"v":566},{"d":"2019-04-08","o":500,"h":518,"l":473,"c":485,"v":685},{"d":"2019-04-09","o":500,"h":505,"l":465,"c":474,"v":606},{"d":"2019-04-10","o":487,"h":508.5,"l":455.1,"c":463,"v":688},{"d":"2019-04-11","o":454.3,"h":488,"l":451,"c":464,"v":835},{"d":"2019-04-12","o":454,"h":480,"l":420,"c":454,"v":1182},{"d":"2019-04-15","o":450,"h":477,"l":443,"c":474.5,"v":1087},{"d":"2019-04-16","o":475,"h":498,"l":446,"c":470,"v":1394},{"d":"2019-04-17","o":469,"h":497,"l":454,"c":454,"v":1350},{"d":"2019-04-18","o":454,"h":499,"l":430.1,"c":478,"v":1910},{"d":"2019-04-22","o":471,"h":496,"l":436,"c":488,"v":1664},{"d":"2019-04-23","o":477,"h":504,"l":438.3,"c":485,"v":1631},{"d":"2019-04-24","o":455,"h":520,"l":450,"c":512,"v":2105},{"d":"2019-04-25","o":487,"h":511,"l":469.5,"c":489,"v":1423},{"d":"2019-04-26","o":486,"h":528.6,"l":470,"c":501,"v":1453},{"d":"2019-04-29","o":499,"h":544,"l":491.7,"c":517,"v":1706},{"d":"2019-04-30","o":517,"h":542,"l":503.1,"c":510,"v":1909},{"d":"2019-05-01","o":515,"h":539,"l":487,"c":497,"v":2300},{"d":"2019-05-02","o":498,"h":528,"l":485,"c":492,"v":1836},{"d":"2019-05-03","o":493,"h":534,"l":450,"c":483,"v":2154},{"d":"2019-05-06","o":467,"h":512,"l":439,"c":440,"v":1959},{"d":"2019-05-07","o":446,"h":488,"l":435,"c":473,"v":1602},{"d":"2019-05-08","o":463,"h":490,"l":436,"c":471,"v":1396},{"d":"2019-05-09","o":452.4,"h":487,"l":433,"c":465,"v":1799},{"d":"2019-05-10","o":438,"h":483,"l":438,"c":472,"v":1458},{"d":"2019-05-13","o":483,"h":483,"l":446,"c":457,"v":1321},{"d":"2019-05-14","o":462,"h":475,"l":448,"c":453,"v":2001},{"d":"2019-05-15","o":448,"h":463,"l":403,"c":416,"v":1973},{"d":"2019-05-16","o":420,"h":438,"l":401,"c":421,"v":1098},{"d":"2019-05-17","o":418,"h":432,"l":365,"c":400,"v":1884},{"d":"2019-05-20","o":395,"h":433,"l":375,"c":388,"v":2014},{"d":"2019-05-21","o":399,"h":456,"l":397,"c":409,"v":2035},{"d":"2019-05-22","o":402,"h":439,"l":392,"c":414,"v":2029},{"d":"2019-05-23","o":412,"h":430,"l":392,"c":411,"v":2272},{"d":"2019-05-24","o":407,"h":437,"l":402,"c":416,"v":2404},{"d":"2019-05-28","o":416,"h":509,"l":411,"c":482,"v":3032},{"d":"2019-05-29","o":472,"h":501,"l":460,"c":476,"v":2285},{"d":"2019-05-30","o":471,"h":500,"l":462,"c":488,"v":2183},{"d":"2019-05-31","o":480,"h":550,"l":472,"c":547,"v":2777},{"d":"2019-06-03","o":543,"h":546,"l":482,"c":500,"v":2680},{"d":"2019-06-04","o":516,"h":516,"l":426,"c":426,"v":1562},{"d":"2019-06-05","o":422,"h":442,"l":391,"c":410,"v":1143},{"d":"2019-06-06","o":405,"h":427,"l":394,"c":404,"v":1310},{"d":"2019-06-07","o":455,"h":455,"l":403,"c":439,"v":1593},{"d":"2019-06-10","o":440,"h":461,"l":424,"c":455,"v":1308},{"d":"2019-06-11","o":454,"h":463,"l":435,"c":442,"v":931},{"d":"2019-06-12","o":443,"h":445,"l":430,"c":435,"v":499},{"d":"2019-06-13","o":442,"h":486,"l":430,"c":484,"v":1084},{"d":"2019-06-14","o":466,"h":468.8,"l":453,"c":455,"v":327},{"d":"2019-06-17","o":480,"h":480,"l":454,"c":456.4,"v":337},{"d":"2019-06-18","o":446,"h":450,"l":250,"c":264,"v":4650},{"d":"2019-06-19","o":270,"h":270,"l":256,"c":262,"v":1253},{"d":"2019-06-20","o":270,"h":296,"l":270,"c":280,"v":1736},{"d":"2019-06-21","o":281,"h":308,"l":272,"c":300,"v":704},{"d":"2019-06-24","o":300,"h":308,"l":281,"c":286,"v":344},{"d":"2019-06-25","o":289,"h":297,"l":279,"c":281,"v":211},{"d":"2019-06-26","o":273,"h":280.6,"l":270,"c":270,"v":278},{"d":"2019-06-27","o":270,"h":281,"l":270,"c":273,"v":240},{"d":"2019-06-28","o":271,"h":279,"l":271,"c":279,"v":46},{"d":"2019-07-01","o":252,"h":255,"l":216,"c":233,"v":786},{"d":"2019-07-02","o":216,"h":233,"l":216,"c":220,"v":502},{"d":"2019-07-03","o":237,"h":241.8,"l":214,"c":221,"v":616},{"d":"2019-07-05","o":221.5,"h":233,"l":216,"c":230,"v":333},{"d":"2019-07-08","o":217,"h":228,"l":196,"c":200,"v":650},{"d":"2019-07-09","o":204,"h":208,"l":196,"c":206,"v":214},{"d":"2019-07-10","o":206.6,"h":206.6,"l":184,"c":192,"v":320},{"d":"2019-07-11","o":186,"h":206,"l":186,"c":202,"v":259},{"d":"2019-07-12","o":205.4,"h":205.4,"l":185,"c":187,"v":459},{"d":"2019-07-15","o":205,"h":209,"l":165,"c":165,"v":332},{"d":"2019-07-16","o":162,"h":164,"l":145,"c":150,"v":588},{"d":"2019-07-17","o":147.5,"h":147.5,"l":131,"c":141,"v":636},{"d":"2019-07-18","o":140.5,"h":143.5,"l":125,"c":126,"v":744},{"d":"2019-07-19","o":127,"h":128,"l":111,"c":114,"v":129},{"d":"2019-07-22","o":117,"h":122,"l":115,"c":115,"v":274},{"d":"2019-07-23","o":116,"h":171,"l":116,"c":124,"v":1139},{"d":"2019-07-24","o":130,"h":139,"l":129,"c":135,"v":453},{"d":"2019-07-25","o":133,"h":135,"l":125,"c":129,"v":125},{"d":"2019-07-26","o":169,"h":169,"l":126,"c":138,"v":524},{"d":"2019-07-29","o":145,"h":147,"l":128,"c":132,"v":639},{"d":"2019-07-30","o":143,"h":147,"l":126,"c":131,"v":1544},{"d":"2019-07-31","o":136,"h":136,"l":125,"c":127,"v":167},{"d":"2019-08-01","o":126,"h":129,"l":100,"c":102,"v":896},{"d":"2019-08-02","o":100,"h":110,"l":100,"c":109.5,"v":370},{"d":"2019-08-05","o":110,"h":145,"l":102,"c":125,"v":2705},{"d":"2019-08-06","o":122,"h":122,"l":112,"c":114,"v":544},{"d":"2019-08-07","o":115,"h":115,"l":102,"c":103,"v":446},{"d":"2019-08-08","o":104,"h":120,"l":101,"c":114.5,"v":855},{"d":"2019-08-09","o":116,"h":125,"l":101,"c":102,"v":972},{"d":"2019-08-12","o":110.6,"h":113,"l":101,"c":102,"v":347},{"d":"2019-08-13","o":102.5,"h":110,"l":88,"c":94,"v":358},{"d":"2019-08-14","o":95,"h":101,"l":92,"c":93.5,"v":340},{"d":"2019-08-15","o":93.2,"h":110,"l":91,"c":100,"v":905},{"d":"2019-08-16","o":101,"h":103,"l":91.5,"c":95,"v":220},{"d":"2019-08-19","o":105,"h":105,"l":95,"c":97,"v":145},{"d":"2019-08-20","o":93,"h":105,"l":88,"c":90,"v":472},{"d":"2019-08-21","o":92,"h":109,"l":78,"c":83,"v":720},{"d":"2019-08-22","o":86,"h":97,"l":86,"c":97,"v":4},{"d":"2019-08-23","o":86,"h":99,"l":86,"c":88,"v":129},{"d":"2019-08-26","o":96,"h":97.5,"l":75,"c":79,"v":621},{"d":"2019-08-27","o":82,"h":85,"l":53,"c":62.3,"v":1823},{"d":"2019-08-28","o":70,"h":70,"l":61,"c":61,"v":226},{"d":"2019-08-29","o":61,"h":64,"l":58,"c":62,"v":158},{"d":"2019-08-30","o":65,"h":65,"l":42.2,"c":54,"v":859},{"d":"2019-09-03","o":56.8,"h":56.8,"l":51.5,"c":54,"v":239},{"d":"2019-09-04","o":62,"h":62,"l":49,"c":49,"v":346},{"d":"2019-09-05","o":55,"h":55,"l":50,"c":50,"v":286},{"d":"2019-09-06","o":50,"h":50,"l":43.1,"c":47,"v":545},{"d":"2019-09-09","o":49.8,"h":55,"l":38,"c":41.5,"v":2272},{"d":"2019-09-10","o":45,"h":50,"l":39,"c":45,"v":2462},{"d":"2019-09-11","o":43,"h":44.9,"l":35.1,"c":41,"v":1585},{"d":"2019-09-12","o":39.8,"h":42.6,"l":37,"c":39,"v":595},{"d":"2019-09-13","o":39.8,"h":39.9,"l":36,"c":38.4,"v":1392},{"d":"2019-09-16","o":39.2,"h":47.2,"l":38.4,"c":43,"v":3827},{"d":"2019-09-17","o":44,"h":55.5,"l":43,"c":49,"v":2257},{"d":"2019-09-18","o":50,"h":52.5,"l":45,"c":46.6,"v":1125},{"d":"2019-09-19","o":45.5,"h":48.8,"l":42.1,"c":44.2,"v":505},{"d":"2019-09-20","o":43.9,"h":46,"l":36,"c":41,"v":3123},{"d":"2019-09-23","o":42.5,"h":44.9,"l":40,"c":40.8,"v":1002},{"d":"2019-09-24","o":41,"h":54,"l":40,"c":43.1,"v":743},{"d":"2019-09-25","o":44,"h":49.5,"l":41.1,"c":44,"v":1294},{"d":"2019-09-26","o":45,"h":49.3,"l":40,"c":46,"v":460},{"d":"2019-09-27","o":45,"h":46,"l":36,"c":37,"v":1259},{"d":"2019-09-30","o":38.8,"h":38.8,"l":36.4,"c":37.1,"v":397},{"d":"2019-10-01","o":37,"h":37,"l":35.1,"c":36.1,"v":429},{"d":"2019-10-02","o":35,"h":36,"l":33.1,"c":36,"v":1154},{"d":"2019-10-03","o":39.5,"h":51.7,"l":36.4,"c":36.4,"v":10129},{"d":"2019-10-04","o":36.5,"h":37,"l":30.3,"c":33.5,"v":1365},{"d":"2019-10-07","o":34,"h":37,"l":30,"c":34,"v":1635},{"d":"2019-10-08","o":33,"h":35,"l":31.2,"c":33,"v":263},{"d":"2019-10-09","o":32,"h":34,"l":30.1,"c":33.1,"v":739},{"d":"2019-10-10","o":34,"h":36,"l":32,"c":34,"v":671},{"d":"2019-10-11","o":32.7,"h":37,"l":28.2,"c":30.4,"v":3636},{"d":"2019-10-14","o":31.5,"h":32.5,"l":28.7,"c":29,"v":627},{"d":"2019-10-15","o":29,"h":36,"l":28.5,"c":33,"v":2970},{"d":"2019-10-16","o":31.3,"h":35.2,"l":30.4,"c":33,"v":788},{"d":"2019-10-17","o":33,"h":34,"l":31,"c":34,"v":351},{"d":"2019-10-18","o":35.4,"h":49,"l":32.5,"c":35.4,"v":25759},{"d":"2019-10-21","o":33.8,"h":34,"l":27.3,"c":31.5,"v":4347},{"d":"2019-10-22","o":30.5,"h":30.5,"l":27,"c":27,"v":2446},{"d":"2019-10-23","o":28.4,"h":37,"l":26,"c":30.5,"v":5199},{"d":"2019-10-24","o":30.5,"h":31.9,"l":28,"c":30,"v":2018},{"d":"2019-10-25","o":29.7,"h":34.4,"l":28.5,"c":31.9,"v":3217},{"d":"2019-10-28","o":33,"h":35,"l":30.4,"c":30.7,"v":2059},{"d":"2019-10-29","o":30.7,"h":32.5,"l":28.5,"c":30,"v":1062},{"d":"2019-10-30","o":29.1,"h":32,"l":29.1,"c":31.4,"v":746},{"d":"2019-10-31","o":31,"h":31.5,"l":28.5,"c":29.2,"v":319},{"d":"2019-11-01","o":30.5,"h":30.5,"l":29.2,"c":29.6,"v":229},{"d":"2019-11-04","o":32.2,"h":32.2,"l":30,"c":30.5,"v":715},{"d":"2019-11-05","o":31,"h":32,"l":29,"c":29.8,"v":582},{"d":"2019-11-06","o":31.3,"h":31.3,"l":27.5,"c":28.4,"v":1065},{"d":"2019-11-07","o":28.4,"h":28.4,"l":27,"c":27.1,"v":409},{"d":"2019-11-08","o":28.4,"h":30.1,"l":27.1,"c":29,"v":897},{"d":"2019-11-11","o":29,"h":33,"l":29,"c":31.1,"v":1166},{"d":"2019-11-12","o":31,"h":42,"l":31,"c":40,"v":6787},{"d":"2019-11-13","o":41,"h":42,"l":35.7,"c":39.3,"v":1533},{"d":"2019-11-14","o":38.8,"h":44,"l":36,"c":42,"v":3217},{"d":"2019-11-15","o":110,"h":166,"l":94.1,"c":107,"v":553872},{"d":"2019-11-18","o":103,"h":118,"l":90,"c":102,"v":35741},{"d":"2019-11-19","o":90.1,"h":94.5,"l":75.2,"c":83,"v":15647},{"d":"2019-11-20","o":75.1,"h":76.9,"l":68,"c":71.8,"v":7863},{"d":"2019-11-21","o":66.7,"h":73.8,"l":63.1,"c":71.5,"v":10597},{"d":"2019-11-22","o":67,"h":75,"l":66,"c":67.1,"v":8265},{"d":"2019-11-25","o":67,"h":72,"l":63.3,"c":66,"v":4346},{"d":"2019-11-26","o":66,"h":69,"l":57.8,"c":60.8,"v":8691},{"d":"2019-11-27","o":63,"h":71.5,"l":60,"c":68,"v":11375},{"d":"2019-11-29","o":72,"h":95,"l":71,"c":76.3,"v":25956},{"d":"2019-12-02","o":72,"h":86,"l":68.3,"c":71.5,"v":7485},{"d":"2019-12-03","o":69,"h":71.4,"l":57.2,"c":66,"v":5977},{"d":"2019-12-04","o":64.9,"h":64.9,"l":60,"c":63.3,"v":1945},{"d":"2019-12-05","o":62,"h":79,"l":58.5,"c":72,"v":9603},{"d":"2019-12-06","o":71.7,"h":77,"l":70.3,"c":72.5,"v":2180},{"d":"2019-12-09","o":74.2,"h":78,"l":65,"c":69.9,"v":3064},{"d":"2019-12-10","o":69.8,"h":74,"l":66,"c":66,"v":1566},{"d":"2019-12-11","o":67.1,"h":70,"l":62,"c":66,"v":1951},{"d":"2019-12-12","o":65.6,"h":71,"l":64,"c":68,"v":1603},{"d":"2019-12-13","o":70.8,"h":74,"l":67,"c":68.5,"v":1132},{"d":"2019-12-16","o":71,"h":71.3,"l":61.2,"c":64.3,"v":2215},{"d":"2019-12-17","o":65,"h":70,"l":61.1,"c":67,"v":1632},{"d":"2019-12-18","o":69,"h":69,"l":65,"c":67,"v":2038},{"d":"2019-12-19","o":67,"h":70,"l":60,"c":60.5,"v":4231},{"d":"2019-12-20","o":61,"h":64.7,"l":61,"c":62,"v":456},{"d":"2019-12-23","o":64,"h":65,"l":62.1,"c":65,"v":1339},{"d":"2019-12-24","o":64,"h":65.1,"l":62,"c":62,"v":632},{"d":"2019-12-26","o":64.4,"h":64.4,"l":61,"c":62.2,"v":678},{"d":"2019-12-27","o":64.1,"h":69,"l":61.5,"c":64,"v":2843},{"d":"2019-12-30","o":64.2,"h":69,"l":64,"c":65.9,"v":1462},{"d":"2019-12-31","o":65,"h":67,"l":63.1,"c":67,"v":1105},{"d":"2020-01-02","o":70,"h":73,"l":66,"c":70.5,"v":3067},{"d":"2020-01-03","o":72,"h":73,"l":67.3,"c":69.2,"v":2050},{"d":"2020-01-06","o":73,"h":74,"l":69.2,"c":70.5,"v":1764},{"d":"2020-01-07","o":70.5,"h":76,"l":70.5,"c":73.6,"v":2504},{"d":"2020-01-08","o":75,"h":75.6,"l":74,"c":74.3,"v":1155},{"d":"2020-01-09","o":75,"h":77,"l":70,"c":71.5,"v":2740},{"d":"2020-01-10","o":70.6,"h":78,"l":68,"c":75,"v":1953},{"d":"2020-01-13","o":76,"h":76,"l":66,"c":70.5,"v":2806},{"d":"2020-01-14","o":70,"h":70,"l":62,"c":67,"v":1561},{"d":"2020-01-15","o":69,"h":70,"l":66,"c":67.4,"v":745},{"d":"2020-01-16","o":69,"h":69.8,"l":67,"c":67,"v":489},{"d":"2020-01-17","o":67,"h":69,"l":66,"c":69,"v":534},{"d":"2020-01-21","o":67.4,"h":69.8,"l":67,"c":67,"v":797},{"d":"2020-01-22","o":67,"h":71,"l":63,"c":63.5,"v":1618},{"d":"2020-01-23","o":64,"h":65,"l":60,"c":63.8,"v":609},{"d":"2020-01-24","o":64,"h":65,"l":53.5,"c":54,"v":1981},{"d":"2020-01-27","o":52,"h":55,"l":45,"c":54.8,"v":1166},{"d":"2020-01-28","o":55,"h":63,"l":52.2,"c":59,"v":1540},{"d":"2020-01-29","o":59,"h":59.3,"l":56,"c":59.2,"v":488},{"d":"2020-01-30","o":60,"h":60,"l":58,"c":59,"v":417},{"d":"2020-01-31","o":58,"h":60,"l":51.7,"c":59.1,"v":432},{"d":"2020-02-03","o":62,"h":62,"l":46.1,"c":53,"v":863},{"d":"2020-02-04","o":53,"h":53,"l":50,"c":50,"v":406},{"d":"2020-02-05","o":50,"h":62,"l":50,"c":60,"v":1536},{"d":"2020-02-06","o":56.1,"h":65,"l":55,"c":63,"v":440},{"d":"2020-02-07","o":64,"h":64,"l":56.1,"c":58,"v":924},{"d":"2020-02-10","o":56.6,"h":58.8,"l":50,"c":57.5,"v":1031},{"d":"2020-02-11","o":58,"h":58.8,"l":57,"c":57.7,"v":389},{"d":"2020-02-12","o":60.5,"h":62,"l":58.5,"c":60,"v":392},{"d":"2020-02-13","o":60.3,"h":60.3,"l":57.1,"c":59.1,"v":229},{"d":"2020-02-14","o":59.4,"h":59.4,"l":58,"c":58.5,"v":2668},{"d":"2020-02-18","o":89,"h":90,"l":65,"c":68,"v":59618},{"d":"2020-02-19","o":63.2,"h":69.7,"l":53.6,"c":66.4,"v":6344},{"d":"2020-02-20","o":64,"h":64.1,"l":57,"c":60.5,"v":2906},{"d":"2020-02-21","o":60.5,"h":68,"l":59,"c":60.9,"v":2060},{"d":"2020-02-24","o":60,"h":62,"l":59.3,"c":60,"v":1149},{"d":"2020-02-25","o":59,"h":60,"l":55.1,"c":56.3,"v":1151},{"d":"2020-02-26","o":57.4,"h":59.1,"l":53,"c":54.1,"v":918},{"d":"2020-02-27","o":53,"h":53,"l":48,"c":50,"v":1395},{"d":"2020-02-28","o":46,"h":49.1,"l":45,"c":46,"v":1569},{"d":"2020-03-02","o":47.1,"h":53,"l":47.1,"c":52,"v":465},{"d":"2020-03-03","o":52,"h":55,"l":50.1,"c":53,"v":368},{"d":"2020-03-04","o":54.4,"h":58,"l":54.1,"c":55,"v":583},{"d":"2020-03-05","o":54.3,"h":54.3,"l":52,"c":52.2,"v":531},{"d":"2020-03-06","o":52.1,"h":56,"l":46.2,"c":46.5,"v":1093},{"d":"2020-03-09","o":45,"h":45,"l":42,"c":42,"v":724},{"d":"2020-03-10","o":50,"h":50,"l":40,"c":41.9,"v":959},{"d":"2020-03-11","o":41.1,"h":55,"l":41,"c":42.2,"v":372},{"d":"2020-03-12","o":42.4,"h":42.4,"l":37.5,"c":39,"v":441},{"d":"2020-03-13","o":41,"h":41,"l":38,"c":38,"v":544},{"d":"2020-03-16","o":36,"h":36,"l":32.1,"c":35.9,"v":519},{"d":"2020-03-17","o":36,"h":38,"l":32.4,"c":35,"v":483},{"d":"2020-03-18","o":36.8,"h":36.8,"l":32,"c":32,"v":240},{"d":"2020-03-19","o":29,"h":31,"l":26,"c":30.7,"v":563},{"d":"2020-03-20","o":31,"h":51.5,"l":31,"c":38,"v":1109},{"d":"2020-03-23","o":47.9,"h":48,"l":35.4,"c":37,"v":1210},{"d":"2020-03-24","o":43.8,"h":43.8,"l":38.2,"c":39.9,"v":1115},{"d":"2020-03-25","o":40.1,"h":47.5,"l":39.9,"c":45.4,"v":1938},{"d":"2020-03-26","o":46,"h":55,"l":45,"c":48,"v":1424},{"d":"2020-03-27","o":41,"h":47,"l":37,"c":43,"v":816},{"d":"2020-03-30","o":40,"h":41.6,"l":37.1,"c":39.3,"v":300},{"d":"2020-03-31","o":39,"h":58.5,"l":37,"c":43.8,"v":1552},{"d":"2020-04-01","o":42,"h":42.8,"l":39.2,"c":40.8,"v":231},{"d":"2020-04-02","o":39.7,"h":41.6,"l":39,"c":41,"v":412},{"d":"2020-04-03","o":41,"h":41,"l":37,"c":38,"v":169},{"d":"2020-04-06","o":39,"h":43,"l":38,"c":38.6,"v":151},{"d":"2020-04-07","o":39.4,"h":40,"l":38.8,"c":39.6,"v":281},{"d":"2020-04-08","o":40.1,"h":49.5,"l":39.6,"c":40.4,"v":2057},{"d":"2020-04-09","o":43,"h":43,"l":38.4,"c":38.5,"v":551},{"d":"2020-04-13","o":38.8,"h":41,"l":38.6,"c":40.7,"v":552},{"d":"2020-04-14","o":41,"h":48,"l":38,"c":45.5,"v":1543},{"d":"2020-04-15","o":47.6,"h":47.6,"l":38,"c":41.3,"v":626},{"d":"2020-04-16","o":44.8,"h":44.8,"l":39.3,"c":39.3,"v":240},{"d":"2020-04-17","o":39,"h":42,"l":39,"c":39.2,"v":453},{"d":"2020-04-20","o":38.9,"h":45.8,"l":38.8,"c":40.7,"v":855},{"d":"2020-04-21","o":44.9,"h":44.9,"l":40.8,"c":42.5,"v":583},{"d":"2020-04-22","o":43,"h":45.8,"l":42.5,"c":42.5,"v":627},{"d":"2020-04-23","o":43.3,"h":44,"l":39.2,"c":41,"v":687},{"d":"2020-04-24","o":41,"h":41,"l":38.6,"c":39,"v":542},{"d":"2020-04-27","o":41,"h":42.1,"l":37,"c":39.8,"v":786},{"d":"2020-04-28","o":39.5,"h":43.4,"l":38,"c":39.5,"v":1743},{"d":"2020-04-29","o":40.3,"h":41.8,"l":37.2,"c":38.1,"v":609},{"d":"2020-04-30","o":39.8,"h":39.8,"l":36,"c":37.5,"v":1081},{"d":"2020-05-01","o":38,"h":38,"l":36,"c":36.1,"v":642},{"d":"2020-05-04","o":36.1,"h":37.8,"l":34,"c":35,"v":677},{"d":"2020-05-05","o":35.8,"h":38.5,"l":35,"c":37.8,"v":689},{"d":"2020-05-06","o":38,"h":47.7,"l":37.8,"c":40,"v":2999},{"d":"2020-05-07","o":41.1,"h":43,"l":38.2,"c":39,"v":700},{"d":"2020-05-08","o":40,"h":42,"l":39,"c":40.5,"v":556},{"d":"2020-05-11","o":40,"h":43,"l":38,"c":38.1,"v":871},{"d":"2020-05-12","o":40,"h":42,"l":37,"c":38.5,"v":1223},{"d":"2020-05-13","o":40,"h":40,"l":37.1,"c":39.1,"v":1375},{"d":"2020-05-14","o":36.5,"h":40,"l":36,"c":38,"v":968},{"d":"2020-05-15","o":38,"h":40,"l":35.9,"c":36.5,"v":1005},{"d":"2020-05-18","o":38.9,"h":38.9,"l":33.2,"c":35,"v":1732},{"d":"2020-05-19","o":35,"h":39,"l":34.5,"c":36.5,"v":3781},{"d":"2020-05-20","o":37,"h":43.2,"l":35.1,"c":38,"v":4305},{"d":"2020-05-21","o":40,"h":40,"l":36.5,"c":37.2,"v":1104},{"d":"2020-05-22","o":36.5,"h":39,"l":36.5,"c":38,"v":1743},{"d":"2020-05-26","o":38,"h":41,"l":36.5,"c":39,"v":1998},{"d":"2020-05-27","o":41,"h":41,"l":36.5,"c":37,"v":1284},{"d":"2020-05-28","o":38.9,"h":53,"l":38,"c":45.8,"v":33871},{"d":"2020-05-29","o":45.9,"h":47,"l":40,"c":40.9,"v":6055},{"d":"2020-06-01","o":41,"h":42.5,"l":37,"c":38.4,"v":5617},{"d":"2020-06-02","o":38.5,"h":39,"l":36.5,"c":37.6,"v":2027},{"d":"2020-06-03","o":38.5,"h":40,"l":37.6,"c":39.8,"v":1759},{"d":"2020-06-04","o":40,"h":44,"l":38,"c":42.6,"v":2393},{"d":"2020-06-05","o":40.2,"h":44,"l":39,"c":41.6,"v":1830},{"d":"2020-06-08","o":44,"h":47,"l":42.1,"c":46,"v":2425},{"d":"2020-06-09","o":47.5,"h":57,"l":45,"c":50.2,"v":5905},{"d":"2020-06-10","o":54.6,"h":85,"l":52,"c":58,"v":25277},{"d":"2020-06-11","o":69,"h":77.3,"l":61,"c":66,"v":11767},{"d":"2020-06-12","o":66,"h":66,"l":60,"c":64.7,"v":5355},{"d":"2020-06-15","o":64,"h":69.5,"l":60,"c":66,"v":2740},{"d":"2020-06-16","o":65.8,"h":72,"l":65,"c":71.9,"v":2403},{"d":"2020-06-17","o":74.6,"h":80.9,"l":70,"c":71.3,"v":4540},{"d":"2020-06-18","o":87,"h":104,"l":73.1,"c":76.5,"v":31645},{"d":"2020-06-19","o":70,"h":74,"l":68,"c":73.8,"v":4480},{"d":"2020-06-22","o":70.2,"h":73,"l":60,"c":62,"v":5874},{"d":"2020-06-23","o":60,"h":75,"l":58,"c":70.1,"v":4552},{"d":"2020-06-24","o":67.9,"h":68.2,"l":63.1,"c":68,"v":1684},{"d":"2020-06-25","o":68,"h":69,"l":64,"c":66,"v":1488},{"d":"2020-06-26","o":64.4,"h":65.6,"l":60,"c":65,"v":1534},{"d":"2020-06-29","o":62,"h":68,"l":62,"c":67,"v":2105},{"d":"2020-06-30","o":68,"h":78,"l":68,"c":73.6,"v":3391},{"d":"2020-07-01","o":74,"h":78,"l":72.5,"c":76,"v":1373},{"d":"2020-07-02","o":74.8,"h":79.5,"l":74,"c":77,"v":2380},{"d":"2020-07-06","o":76,"h":88,"l":75,"c":86.5,"v":4355},{"d":"2020-07-07","o":89,"h":97.1,"l":80.2,"c":83.4,"v":7166},{"d":"2020-07-08","o":203,"h":226,"l":125,"c":125,"v":1242448},{"d":"2020-07-09","o":230,"h":235,"l":143,"c":157,"v":657580},{"d":"2020-07-10","o":153,"h":155,"l":131,"c":141,"v":68886},{"d":"2020-07-13","o":128,"h":133,"l":106,"c":109,"v":35931},{"d":"2020-07-14","o":102,"h":107,"l":92,"c":97,"v":18152},{"d":"2020-07-15","o":110,"h":113,"l":92.5,"c":98.7,"v":26826},{"d":"2020-07-16","o":93,"h":104,"l":87.8,"c":91.5,"v":13456},{"d":"2020-07-17","o":87,"h":90,"l":85,"c":87,"v":6650},{"d":"2020-07-20","o":81,"h":86,"l":80,"c":83,"v":4929},{"d":"2020-07-21","o":85.2,"h":95,"l":81,"c":91,"v":13383},{"d":"2020-07-22","o":92.7,"h":97.5,"l":78,"c":96,"v":24669},{"d":"2020-07-23","o":99.7,"h":102,"l":82.2,"c":88.6,"v":20052},{"d":"2020-07-24","o":84,"h":87.1,"l":81,"c":84.5,"v":4764},{"d":"2020-07-27","o":82,"h":83.1,"l":80,"c":80.5,"v":5416},{"d":"2020-07-28","o":80,"h":80.2,"l":75.2,"c":76.1,"v":4194},{"d":"2020-07-29","o":75,"h":76,"l":68,"c":68.8,"v":5868},{"d":"2020-07-30","o":65,"h":73,"l":63,"c":69.5,"v":6411},{"d":"2020-07-31","o":67.6,"h":73,"l":67,"c":68.2,"v":3140},{"d":"2020-08-03","o":88.7,"h":107,"l":72.6,"c":81.4,"v":141512},{"d":"2020-08-04","o":51.2,"h":54.9,"l":51,"c":51,"v":151338},{"d":"2020-08-05","o":52,"h":52.8,"l":50.1,"c":52.3,"v":38644},{"d":"2020-08-06","o":51.5,"h":52,"l":50.1,"c":50.5,"v":19079},{"d":"2020-08-07","o":52.5,"h":52.5,"l":50.5,"c":51,"v":21618},{"d":"2020-08-10","o":50.2,"h":52.3,"l":50.2,"c":51.6,"v":24369},{"d":"2020-08-11","o":52,"h":54,"l":51,"c":52.2,"v":26654},{"d":"2020-08-12","o":52.2,"h":52.7,"l":50.5,"c":50.9,"v":10556},{"d":"2020-08-13","o":51,"h":52,"l":44.6,"c":49.8,"v":52735},{"d":"2020-08-14","o":50,"h":51.5,"l":48,"c":51.4,"v":39063},{"d":"2020-08-17","o":49,"h":49.8,"l":45.4,"c":49.7,"v":33131},{"d":"2020-08-18","o":47,"h":49,"l":45,"c":48.2,"v":34783},{"d":"2020-08-19","o":45.5,"h":49.5,"l":45.5,"c":47,"v":27449},{"d":"2020-08-20","o":43.5,"h":44,"l":40,"c":40.5,"v":20551},{"d":"2020-08-21","o":41,"h":43.2,"l":40,"c":43.2,"v":14706},{"d":"2020-08-24","o":43.9,"h":44,"l":41,"c":42,"v":10205},{"d":"2020-08-25","o":40.1,"h":42,"l":37.2,"c":40.8,"v":10719},{"d":"2020-08-26","o":39.5,"h":42,"l":39.5,"c":40.1,"v":5697},{"d":"2020-08-27","o":39.5,"h":44.5,"l":39.1,"c":42,"v":16320},{"d":"2020-08-28","o":42.4,"h":44.7,"l":42,"c":42.7,"v":7933},{"d":"2020-08-31","o":43.2,"h":48,"l":43.2,"c":46.1,"v":20641},{"d":"2020-09-01","o":46.6,"h":51.9,"l":46.5,"c":50.5,"v":25842},{"d":"2020-09-02","o":49.6,"h":58.9,"l":48.3,"c":57,"v":55482},{"d":"2020-09-03","o":59,"h":62,"l":45,"c":50,"v":31046},{"d":"2020-09-04","o":47,"h":49.4,"l":41,"c":45.9,"v":14154},{"d":"2020-09-08","o":42.5,"h":52.1,"l":42.5,"c":49.8,"v":5617},{"d":"2020-09-09","o":49.8,"h":50,"l":46,"c":48.2,"v":3549},{"d":"2020-09-10","o":47.2,"h":49.5,"l":46,"c":47.5,"v":5872},{"d":"2020-09-11","o":47,"h":48,"l":44.1,"c":45,"v":4979},{"d":"2020-09-14","o":45,"h":47.3,"l":44.5,"c":45.5,"v":3772},{"d":"2020-09-15","o":44.5,"h":46.3,"l":41,"c":44.7,"v":6655},{"d":"2020-09-16","o":43.1,"h":46.7,"l":43,"c":46,"v":3219},{"d":"2020-09-17","o":44.8,"h":45.2,"l":43,"c":45,"v":2129},{"d":"2020-09-18","o":43.2,"h":45.9,"l":43.2,"c":45,"v":2248},{"d":"2020-09-21","o":43.2,"h":44.6,"l":42.2,"c":44.6,"v":5310},{"d":"2020-09-22","o":44.6,"h":46.5,"l":43.4,"c":46.5,"v":4484},{"d":"2020-09-23","o":44.2,"h":50.2,"l":43.7,"c":45,"v":12022},{"d":"2020-09-24","o":45,"h":72.9,"l":44,"c":68,"v":400204},{"d":"2020-09-25","o":88,"h":105,"l":69,"c":74.7,"v":884137},{"d":"2020-09-28","o":63,"h":79.7,"l":62,"c":70,"v":108486},{"d":"2020-09-29","o":65.9,"h":68,"l":62.5,"c":66,"v":32267},{"d":"2020-09-30","o":62,"h":66.9,"l":58,"c":61,"v":30586},{"d":"2020-10-01","o":64.5,"h":65,"l":60,"c":62.1,"v":11756},{"d":"2020-10-02","o":60,"h":60.6,"l":54.1,"c":56,"v":23142},{"d":"2020-10-05","o":53.1,"h":67,"l":53.1,"c":66.5,"v":51876},{"d":"2020-10-06","o":62,"h":70,"l":60.3,"c":65.5,"v":18506},{"d":"2020-10-07","o":65.1,"h":72,"l":63.4,"c":67.1,"v":12527},{"d":"2020-10-08","o":67.2,"h":69,"l":60.3,"c":61.8,"v":11267},{"d":"2020-10-09","o":61,"h":64,"l":60.3,"c":61,"v":4093},{"d":"2020-10-12","o":66,"h":66,"l":61,"c":63.3,"v":14363},{"d":"2020-10-13","o":62,"h":63,"l":57.8,"c":59.5,"v":6726},{"d":"2020-10-14","o":60.3,"h":86,"l":59,"c":73.9,"v":107764},{"d":"2020-10-15","o":67,"h":86,"l":65,"c":81,"v":75937},{"d":"2020-10-16","o":76,"h":94,"l":76,"c":78.7,"v":56451},{"d":"2020-10-19","o":93.6,"h":150,"l":84.5,"c":141,"v":545810},{"d":"2020-10-20","o":187,"h":198,"l":103,"c":113,"v":561441},{"d":"2020-10-21","o":110.5,"h":119,"l":103,"c":110,"v":95214},{"d":"2020-10-22","o":98.1,"h":125,"l":98.1,"c":121,"v":76937},{"d":"2020-10-23","o":120,"h":130,"l":112,"c":116,"v":28732},{"d":"2020-10-26","o":112,"h":124,"l":103,"c":112,"v":22646},{"d":"2020-10-27","o":109,"h":117,"l":106,"c":114,"v":19009},{"d":"2020-10-28","o":110,"h":111,"l":106,"c":110,"v":11306},{"d":"2020-10-29","o":111,"h":120,"l":110,"c":110,"v":12733},{"d":"2020-10-30","o":110,"h":110,"l":97,"c":103,"v":16857},{"d":"2020-11-02","o":102,"h":142,"l":95,"c":109,"v":87472},{"d":"2020-11-03","o":103,"h":113,"l":101,"c":103,"v":13775},{"d":"2020-11-04","o":101,"h":107,"l":97,"c":99,"v":8590},{"d":"2020-11-05","o":110,"h":110,"l":100,"c":100,"v":12305},{"d":"2020-11-06","o":115,"h":120,"l":103,"c":104,"v":83212},{"d":"2020-11-09","o":107,"h":110,"l":100,"c":108,"v":18369},{"d":"2020-11-10","o":106,"h":109,"l":103,"c":106,"v":5759},{"d":"2020-11-11","o":106,"h":107,"l":103,"c":106,"v":3984},{"d":"2020-11-12","o":105,"h":110,"l":102,"c":106,"v":18448},{"d":"2020-11-13","o":106,"h":109,"l":100,"c":104,"v":16572},{"d":"2020-11-16","o":103,"h":108,"l":101,"c":106,"v":19447},{"d":"2020-11-17","o":106,"h":110,"l":103,"c":108,"v":11494},{"d":"2020-11-18","o":104,"h":107.5,"l":103,"c":107,"v":24526},{"d":"2020-11-19","o":106,"h":116,"l":104,"c":116,"v":22345},{"d":"2020-11-20","o":105,"h":116,"l":102,"c":113,"v":35052},{"d":"2020-11-23","o":113,"h":150,"l":113,"c":147,"v":80264},{"d":"2020-11-24","o":160,"h":174.9,"l":126,"c":137,"v":64228},{"d":"2020-11-25","o":163,"h":173,"l":143,"c":147,"v":127252},{"d":"2020-11-27","o":157,"h":157,"l":144,"c":151,"v":13575},{"d":"2020-11-30","o":148,"h":148,"l":132,"c":140,"v":18101},{"d":"2020-12-01","o":135,"h":137,"l":126,"c":137,"v":13039},{"d":"2020-12-02","o":134,"h":140,"l":125,"c":130,"v":9994},{"d":"2020-12-03","o":128,"h":130,"l":125,"c":128,"v":7243},{"d":"2020-12-04","o":129,"h":129,"l":116,"c":118,"v":12817},{"d":"2020-12-07","o":118,"h":134,"l":116,"c":133,"v":21166},{"d":"2020-12-08","o":132,"h":133.8,"l":125,"c":130,"v":8826},{"d":"2020-12-09","o":130,"h":130,"l":116,"c":120,"v":7896},{"d":"2020-12-10","o":116,"h":120,"l":113,"c":115,"v":4725},{"d":"2020-12-11","o":119,"h":122,"l":113,"c":114,"v":5539},{"d":"2020-12-14","o":116,"h":116,"l":105,"c":109,"v":4500},{"d":"2020-12-15","o":110,"h":113,"l":108,"c":112,"v":6851},{"d":"2020-12-16","o":112,"h":113,"l":105,"c":106,"v":4439},{"d":"2020-12-17","o":105,"h":106,"l":102,"c":105,"v":6122},{"d":"2020-12-18","o":115,"h":117,"l":108,"c":112,"v":17122},{"d":"2020-12-21","o":107,"h":110.8,"l":105,"c":106,"v":6384},{"d":"2020-12-22","o":107,"h":108,"l":103,"c":103.5,"v":12317},{"d":"2020-12-23","o":102,"h":109,"l":96,"c":105,"v":9087},{"d":"2020-12-24","o":104,"h":105,"l":102,"c":104,"v":3333},{"d":"2020-12-28","o":105,"h":115,"l":104,"c":110,"v":14327},{"d":"2020-12-29","o":113,"h":113.5,"l":103,"c":107,"v":6497},{"d":"2020-12-30","o":106,"h":108,"l":105,"c":107,"v":7545},{"d":"2020-12-31","o":107,"h":110,"l":104,"c":107,"v":6177},{"d":"2021-01-04","o":107,"h":110,"l":105,"c":107,"v":7558},{"d":"2021-01-05","o":106,"h":115,"l":105,"c":114,"v":16894},{"d":"2021-01-06","o":110,"h":124,"l":105,"c":106,"v":106800},{"d":"2021-01-07","o":110,"h":120.2,"l":108,"c":116,"v":53899},{"d":"2021-01-08","o":120,"h":135,"l":116.4,"c":122,"v":71762},{"d":"2021-01-11","o":121,"h":138,"l":118,"c":131,"v":58252},{"d":"2021-01-12","o":131.3,"h":140,"l":130,"c":136,"v":26518},{"d":"2021-01-13","o":136,"h":154,"l":135,"c":150,"v":39950},{"d":"2021-01-14","o":149,"h":159,"l":135,"c":139,"v":27623},{"d":"2021-01-15","o":140,"h":140,"l":126,"c":132,"v":21221},{"d":"2021-01-19","o":132,"h":135,"l":121.8,"c":129,"v":15144},{"d":"2021-01-20","o":130,"h":137.2,"l":125,"c":129,"v":14869},{"d":"2021-01-21","o":164,"h":180,"l":140,"c":159,"v":192478},{"d":"2021-01-22","o":151,"h":152,"l":139,"c":149,"v":28358},{"d":"2021-01-25","o":142,"h":148,"l":137,"c":140.5,"v":17814},{"d":"2021-01-26","o":142,"h":161,"l":137.7,"c":153,"v":33034},{"d":"2021-01-27","o":152,"h":155,"l":140,"c":140,"v":19551},{"d":"2021-01-28","o":144,"h":148,"l":131.1,"c":136,"v":15484},{"d":"2021-01-29","o":134,"h":151,"l":134,"c":143,"v":16454},{"d":"2021-02-01","o":162,"h":169,"l":146,"c":158,"v":67549},{"d":"2021-02-02","o":160.4,"h":162,"l":151,"c":156,"v":17697},{"d":"2021-02-03","o":153,"h":175,"l":152.2,"c":170,"v":25214},{"d":"2021-02-04","o":174,"h":185,"l":163.5,"c":183,"v":25588},{"d":"2021-02-05","o":190,"h":190,"l":171,"c":177,"v":34651},{"d":"2021-02-08","o":153,"h":163,"l":141,"c":157,"v":147033},{"d":"2021-02-09","o":163,"h":171,"l":157,"c":170,"v":47504},{"d":"2021-02-10","o":172,"h":175,"l":152.3,"c":163,"v":43024},{"d":"2021-02-11","o":168,"h":169,"l":149,"c":155,"v":33619},{"d":"2021-02-12","o":161,"h":162,"l":154,"c":161,"v":30952},{"d":"2021-02-16","o":159,"h":165,"l":157,"c":162,"v":35192},{"d":"2021-02-17","o":160,"h":162,"l":151,"c":156,"v":27809},{"d":"2021-02-18","o":153,"h":169,"l":144,"c":158,"v":73238},{"d":"2021-02-19","o":168,"h":188,"l":161,"c":184,"v":158745},{"d":"2021-02-22","o":188,"h":232,"l":185,"c":213,"v":230345},{"d":"2021-02-23","o":178.5,"h":182,"l":150,"c":164,"v":77487},{"d":"2021-02-24","o":169,"h":179,"l":155,"c":159,"v":44604},{"d":"2021-02-25","o":165,"h":171.5,"l":142,"c":155,"v":42312},{"d":"2021-02-26","o":157,"h":158.8,"l":142,"c":144,"v":17404},{"d":"2021-03-01","o":150,"h":156,"l":144,"c":156,"v":26685},{"d":"2021-03-02","o":159,"h":160,"l":145,"c":148,"v":13115},{"d":"2021-03-03","o":146,"h":149.3,"l":129,"c":134,"v":15512},{"d":"2021-03-04","o":128.2,"h":133,"l":111,"c":114,"v":19818},{"d":"2021-03-05","o":115,"h":123,"l":105,"c":123,"v":17348},{"d":"2021-03-08","o":127,"h":128,"l":118,"c":123,"v":9013},{"d":"2021-03-09","o":126,"h":131,"l":120,"c":131,"v":16974},{"d":"2021-03-10","o":132,"h":139,"l":125,"c":131,"v":10225},{"d":"2021-03-11","o":133,"h":143,"l":130,"c":141,"v":9768},{"d":"2021-03-12","o":138,"h":144,"l":134.5,"c":142,"v":6847},{"d":"2021-03-15","o":142,"h":147.5,"l":138,"c":142,"v":6648},{"d":"2021-03-16","o":143.4,"h":143.4,"l":135,"c":137,"v":5416},{"d":"2021-03-17","o":136,"h":143,"l":130,"c":141,"v":7083},{"d":"2021-03-18","o":137,"h":155,"l":137,"c":146,"v":21368},{"d":"2021-03-19","o":144,"h":148,"l":135,"c":144,"v":10607},{"d":"2021-03-22","o":141,"h":146,"l":139,"c":140,"v":3742},{"d":"2021-03-23","o":143,"h":144,"l":126,"c":134,"v":6463},{"d":"2021-03-24","o":132,"h":135.4,"l":127,"c":127,"v":4124},{"d":"2021-03-25","o":126,"h":134,"l":122,"c":133,"v":3925},{"d":"2021-03-26","o":139,"h":146,"l":133,"c":142,"v":10496},{"d":"2021-03-29","o":142,"h":142,"l":132,"c":137,"v":6219},{"d":"2021-03-30","o":133,"h":134.2,"l":125.2,"c":127,"v":3323},{"d":"2021-03-31","o":125,"h":140,"l":125,"c":140,"v":8173},{"d":"2021-04-01","o":139,"h":147,"l":137.2,"c":143,"v":7172},{"d":"2021-04-05","o":140,"h":142.7,"l":136,"c":139,"v":6119},{"d":"2021-04-06","o":135,"h":140,"l":135,"c":140,"v":3646},{"d":"2021-04-07","o":140,"h":149,"l":136,"c":149,"v":12106},{"d":"2021-04-08","o":146,"h":149,"l":142,"c":146,"v":3077},{"d":"2021-04-09","o":144,"h":144.8,"l":138,"c":142,"v":2557},{"d":"2021-04-12","o":143.2,"h":159,"l":137,"c":145,"v":16115},{"d":"2021-04-13","o":146,"h":149,"l":135,"c":145,"v":8003},{"d":"2021-04-14","o":140,"h":148,"l":139,"c":140,"v":5441},{"d":"2021-04-15","o":137,"h":147,"l":129,"c":133,"v":12950},{"d":"2021-04-16","o":133,"h":134.5,"l":127,"c":134,"v":4912},{"d":"2021-04-19","o":130,"h":135,"l":124.5,"c":130,"v":7126},{"d":"2021-04-20","o":130,"h":131,"l":121,"c":125,"v":3301},{"d":"2021-04-21","o":119,"h":128,"l":116,"c":120,"v":6954},{"d":"2021-04-22","o":121,"h":132,"l":120,"c":128,"v":11970},{"d":"2021-04-23","o":126,"h":129,"l":123,"c":129,"v":4821},{"d":"2021-04-26","o":127,"h":135,"l":125,"c":134,"v":8723},{"d":"2021-04-27","o":134,"h":135,"l":124,"c":134,"v":6675},{"d":"2021-04-28","o":132,"h":140,"l":128,"c":135,"v":7320},{"d":"2021-04-29","o":134,"h":136,"l":124.7,"c":128,"v":4109},{"d":"2021-04-30","o":124,"h":130,"l":122,"c":123,"v":3728},{"d":"2021-05-03","o":123,"h":126,"l":117,"c":119,"v":4189},{"d":"2021-05-04","o":117,"h":122.5,"l":110,"c":120,"v":7490},{"d":"2021-05-05","o":118,"h":120,"l":110,"c":114,"v":5461},{"d":"2021-05-06","o":112,"h":119,"l":106,"c":117,"v":7641},{"d":"2021-05-07","o":116,"h":116,"l":105,"c":110,"v":9186},{"d":"2021-05-10","o":105,"h":108,"l":102,"c":105,"v":7678},{"d":"2021-05-11","o":96.7,"h":99,"l":71.5,"c":87.8,"v":104323},{"d":"2021-05-12","o":86,"h":86,"l":79,"c":80,"v":18280},{"d":"2021-05-13","o":78.6,"h":80,"l":72,"c":72.1,"v":23864},{"d":"2021-05-14","o":71,"h":78.2,"l":71,"c":72.7,"v":36575},{"d":"2021-05-17","o":73,"h":74,"l":72,"c":73,"v":12664},{"d":"2021-05-18","o":73,"h":77.9,"l":72.5,"c":76.6,"v":36880},{"d":"2021-05-19","o":75,"h":76.9,"l":72.2,"c":75.7,"v":10815},{"d":"2021-05-20","o":75.5,"h":80,"l":75,"c":78.8,"v":8547},{"d":"2021-05-21","o":79.8,"h":81.8,"l":78,"c":80.5,"v":7526},{"d":"2021-05-24","o":81,"h":81,"l":77,"c":78.4,"v":5179},{"d":"2021-05-25","o":79.1,"h":82,"l":74,"c":75.9,"v":18512},{"d":"2021-05-26","o":75.8,"h":79.8,"l":75,"c":78.4,"v":4932},{"d":"2021-05-27","o":77,"h":80.5,"l":75.5,"c":79.5,"v":7719},{"d":"2021-05-28","o":80.7,"h":82,"l":79.5,"c":81,"v":7910},{"d":"2021-06-01","o":81,"h":86,"l":80,"c":84.2,"v":13742},{"d":"2021-06-02","o":84.5,"h":88.9,"l":83.3,"c":87.8,"v":12921},{"d":"2021-06-03","o":91,"h":91,"l":85.1,"c":86.9,"v":5538},{"d":"2021-06-04","o":85,"h":88.6,"l":85,"c":86.7,"v":5489},{"d":"2021-06-07","o":86,"h":93,"l":86,"c":91,"v":28068},{"d":"2021-06-08","o":92,"h":93,"l":89,"c":90,"v":7227},{"d":"2021-06-09","o":91.1,"h":95,"l":91,"c":92.6,"v":7393},{"d":"2021-06-10","o":99.5,"h":108,"l":92.6,"c":105,"v":50549},{"d":"2021-06-11","o":105,"h":111,"l":101,"c":105,"v":30615},{"d":"2021-06-14","o":103,"h":104,"l":100,"c":101,"v":8633},{"d":"2021-06-15","o":104,"h":105,"l":96.3,"c":99.3,"v":8612},{"d":"2021-06-16","o":97.9,"h":102,"l":97,"c":102,"v":5652},{"d":"2021-06-17","o":99.8,"h":101,"l":97.3,"c":99.9,"v":2958},{"d":"2021-06-18","o":97,"h":99,"l":96.7,"c":97.6,"v":2712},{"d":"2021-06-21","o":99.3,"h":100,"l":95,"c":98,"v":3256},{"d":"2021-06-22","o":97.6,"h":97.6,"l":94,"c":95.5,"v":3530},{"d":"2021-06-23","o":96,"h":105,"l":96,"c":98,"v":4105},{"d":"2021-06-24","o":99,"h":99,"l":96.1,"c":98,"v":2581},{"d":"2021-06-25","o":99,"h":110,"l":99,"c":106,"v":29921},{"d":"2021-06-28","o":106,"h":114,"l":105,"c":109,"v":20317},{"d":"2021-06-29","o":115,"h":117,"l":108,"c":115,"v":23996},{"d":"2021-06-30","o":117,"h":135,"l":102,"c":105,"v":95191},{"d":"2021-07-01","o":105,"h":112,"l":105,"c":106,"v":35215},{"d":"2021-07-02","o":104.2,"h":107,"l":96.3,"c":98,"v":17479},{"d":"2021-07-06","o":92,"h":99.5,"l":90.3,"c":97.5,"v":10828},{"d":"2021-07-07","o":92.5,"h":101,"l":88,"c":88.5,"v":7001},{"d":"2021-07-08","o":83.6,"h":88.5,"l":82.1,"c":83.5,"v":7762},{"d":"2021-07-09","o":84.1,"h":95,"l":84.1,"c":88,"v":9275},{"d":"2021-07-12","o":90,"h":91,"l":84,"c":85.8,"v":5490},{"d":"2021-07-13","o":83.1,"h":88,"l":82.9,"c":86.9,"v":4803},{"d":"2021-07-14","o":85.5,"h":86.9,"l":82.2,"c":85,"v":4171},{"d":"2021-07-15","o":84.2,"h":86,"l":80.5,"c":80.9,"v":3642},{"d":"2021-07-16","o":80.2,"h":86.7,"l":80.1,"c":81.8,"v":12271},{"d":"2021-07-19","o":77.1,"h":79,"l":72.3,"c":73.6,"v":8906},{"d":"2021-07-20","o":72.6,"h":79.3,"l":72.6,"c":77,"v":4208},{"d":"2021-07-21","o":77.2,"h":80,"l":76,"c":77.3,"v":5535},{"d":"2021-07-22","o":77.9,"h":77.9,"l":72.4,"c":73.6,"v":3700},{"d":"2021-07-23","o":73.5,"h":73.5,"l":66.1,"c":67.9,"v":14201},{"d":"2021-07-26","o":65,"h":74,"l":64.3,"c":71.8,"v":9595},{"d":"2021-07-27","o":71.5,"h":71.8,"l":66.5,"c":66.8,"v":4492},{"d":"2021-07-28","o":67.8,"h":71.2,"l":65.1,"c":69,"v":9874},{"d":"2021-07-29","o":70,"h":72,"l":68.1,"c":71.2,"v":6743},{"d":"2021-07-30","o":70,"h":85,"l":70,"c":73.3,"v":32393},{"d":"2021-08-02","o":73,"h":74,"l":71.3,"c":73.9,"v":8072},{"d":"2021-08-03","o":74.6,"h":74.6,"l":68.1,"c":71,"v":10392},{"d":"2021-08-04","o":73,"h":73,"l":67.5,"c":69,"v":9275},{"d":"2021-08-05","o":67.6,"h":72,"l":65.5,"c":71.7,"v":6477},{"d":"2021-08-06","o":70.2,"h":77,"l":68.7,"c":76,"v":19289},{"d":"2021-08-09","o":74,"h":79.8,"l":73.3,"c":76,"v":9549},{"d":"2021-08-10","o":80,"h":80,"l":74,"c":77.9,"v":1820},{"d":"2021-08-11","o":76,"h":78,"l":73,"c":75.7,"v":3422},{"d":"2021-08-12","o":75.9,"h":76.7,"l":66.8,"c":69.9,"v":5495},{"d":"2021-08-13","o":70,"h":74.9,"l":68,"c":70,"v":1931},{"d":"2021-08-16","o":73,"h":73,"l":66.3,"c":68.1,"v":3100},{"d":"2021-08-17","o":66.5,"h":66.5,"l":55.8,"c":56.4,"v":19272},{"d":"2021-08-18","o":56.4,"h":59,"l":55,"c":58,"v":6798},{"d":"2021-08-19","o":56.8,"h":59,"l":55,"c":56.4,"v":3987},{"d":"2021-08-20","o":55,"h":60,"l":55,"c":59.9,"v":1812},{"d":"2021-08-23","o":60,"h":60,"l":57.3,"c":59,"v":8559},{"d":"2021-08-24","o":59.5,"h":65,"l":57.9,"c":61,"v":6064},{"d":"2021-08-25","o":61.3,"h":65,"l":58.3,"c":61.9,"v":3460},{"d":"2021-08-26","o":61,"h":64.1,"l":59,"c":60.1,"v":5382},{"d":"2021-08-27","o":59.8,"h":63.8,"l":59.5,"c":61.5,"v":1394},{"d":"2021-08-30","o":61,"h":63,"l":60.3,"c":61.4,"v":2255},{"d":"2021-08-31","o":62.7,"h":62.7,"l":59.6,"c":60.3,"v":3016},{"d":"2021-09-01","o":60.3,"h":62,"l":60,"c":61.6,"v":3328},{"d":"2021-09-02","o":62.8,"h":65,"l":61.1,"c":61.8,"v":2613},{"d":"2021-09-03","o":61.5,"h":63.5,"l":60.3,"c":61.7,"v":1727},{"d":"2021-09-07","o":61.8,"h":63.4,"l":59,"c":59.4,"v":3691},{"d":"2021-09-08","o":59.7,"h":60,"l":55.9,"c":57.5,"v":3650},{"d":"2021-09-09","o":57.1,"h":58,"l":55.1,"c":55.1,"v":6396},{"d":"2021-09-10","o":57,"h":68,"l":55.1,"c":60.7,"v":10120},{"d":"2021-09-13","o":59.6,"h":59.9,"l":56.1,"c":58.6,"v":4311},{"d":"2021-09-14","o":61,"h":61,"l":57,"c":58.1,"v":4596},{"d":"2021-09-15","o":57,"h":58.2,"l":57,"c":58.1,"v":2249},{"d":"2021-09-16","o":57.1,"h":59.8,"l":56.7,"c":57,"v":1559},{"d":"2021-09-17","o":59,"h":59.6,"l":56.5,"c":58,"v":1013},{"d":"2021-09-20","o":56,"h":56.5,"l":52,"c":54.2,"v":4591},{"d":"2021-09-21","o":53.1,"h":58,"l":50,"c":56.3,"v":11574},{"d":"2021-09-22","o":58,"h":71,"l":57.1,"c":71,"v":76890},{"d":"2021-09-23","o":78,"h":91.3,"l":71.7,"c":82.6,"v":534485},{"d":"2021-09-24","o":72,"h":78,"l":65.3,"c":68,"v":72997},{"d":"2021-09-27","o":64,"h":67.4,"l":62.5,"c":66.7,"v":19077},{"d":"2021-09-28","o":61.1,"h":64.8,"l":58.5,"c":61.5,"v":15767},{"d":"2021-09-29","o":61.5,"h":64,"l":56.1,"c":61.9,"v":10626},{"d":"2021-09-30","o":61,"h":61,"l":57.9,"c":58.7,"v":8283},{"d":"2021-10-01","o":58.8,"h":62,"l":58.1,"c":62,"v":6810},{"d":"2021-10-04","o":63,"h":63,"l":58,"c":60,"v":7069},{"d":"2021-10-05","o":59,"h":62.9,"l":58,"c":60,"v":5237},{"d":"2021-10-06","o":59.5,"h":59.7,"l":57.2,"c":58.8,"v":2436},{"d":"2021-10-07","o":59,"h":62.8,"l":58.7,"c":61.3,"v":7743},{"d":"2021-10-08","o":61,"h":65.9,"l":58.2,"c":65,"v":7440},{"d":"2021-10-11","o":61.5,"h":66,"l":61.5,"c":63.5,"v":2116},{"d":"2021-10-12","o":63.9,"h":64,"l":60,"c":62.7,"v":2609},{"d":"2021-10-13","o":63.3,"h":64.5,"l":61.2,"c":64.5,"v":1629},{"d":"2021-10-14","o":63,"h":64.3,"l":61.9,"c":64,"v":1378},{"d":"2021-10-15","o":64,"h":72,"l":62.4,"c":67.9,"v":9514},{"d":"2021-10-18","o":67.3,"h":67.9,"l":62.6,"c":64.5,"v":3757},{"d":"2021-10-19","o":64.9,"h":68.3,"l":63.6,"c":66.1,"v":3374},{"d":"2021-10-20","o":67,"h":71,"l":65.1,"c":68.8,"v":5892},{"d":"2021-10-21","o":68.5,"h":74,"l":67,"c":69.6,"v":9879},{"d":"2021-10-22","o":70,"h":70.5,"l":63,"c":65.3,"v":7101},{"d":"2021-10-25","o":64,"h":65,"l":62,"c":62,"v":5279},{"d":"2021-10-26","o":63.8,"h":71,"l":62.1,"c":68.7,"v":24263},{"d":"2021-10-27","o":68,"h":75.8,"l":66,"c":67.6,"v":32425},{"d":"2021-10-28","o":66,"h":74,"l":66,"c":73,"v":31005},{"d":"2021-10-29","o":68,"h":73.5,"l":66,"c":68,"v":17122},{"d":"2021-11-01","o":67.2,"h":71.3,"l":66,"c":70.8,"v":14528},{"d":"2021-11-02","o":68.5,"h":73.8,"l":68.3,"c":71.9,"v":17711},{"d":"2021-11-03","o":72,"h":76,"l":71,"c":73.3,"v":23852},{"d":"2021-11-04","o":72.9,"h":74,"l":69.7,"c":72.3,"v":7642},{"d":"2021-11-05","o":73,"h":73.2,"l":67.1,"c":71.3,"v":8495},{"d":"2021-11-08","o":69.3,"h":70.5,"l":67.2,"c":69,"v":11457},{"d":"2021-11-09","o":68,"h":69,"l":65.3,"c":66,"v":8186},{"d":"2021-11-10","o":66.6,"h":68,"l":62.6,"c":66.7,"v":6355},{"d":"2021-11-11","o":66.7,"h":71.1,"l":65.3,"c":70,"v":9810},{"d":"2021-11-12","o":70,"h":70.8,"l":68.1,"c":69.5,"v":3694},{"d":"2021-11-15","o":70,"h":70,"l":66,"c":67.7,"v":6915},{"d":"2021-11-16","o":67.5,"h":74,"l":67.5,"c":72,"v":14995},{"d":"2021-11-17","o":71,"h":73.2,"l":69,"c":70,"v":3569},{"d":"2021-11-18","o":70,"h":73,"l":65.3,"c":66.1,"v":5069},{"d":"2021-11-19","o":65,"h":67.5,"l":64,"c":64.3,"v":3560},{"d":"2021-11-22","o":63,"h":67,"l":55,"c":56.8,"v":17131},{"d":"2021-11-23","o":56.8,"h":59,"l":52.5,"c":54.2,"v":4323},{"d":"2021-11-24","o":53.9,"h":58.6,"l":52.6,"c":56.3,"v":4157},{"d":"2021-11-26","o":53.5,"h":58.7,"l":53.5,"c":58.7,"v":886},{"d":"2021-11-29","o":57.1,"h":61,"l":56.8,"c":58.2,"v":7294},{"d":"2021-11-30","o":56.5,"h":60.5,"l":52,"c":54,"v":4675},{"d":"2021-12-01","o":54.9,"h":57.8,"l":51,"c":52.7,"v":5205},{"d":"2021-12-02","o":51.1,"h":53,"l":44,"c":51,"v":4527},{"d":"2021-12-03","o":51,"h":52.5,"l":47.1,"c":47.2,"v":6810},{"d":"2021-12-06","o":46.9,"h":50.9,"l":46.9,"c":49.8,"v":2806},{"d":"2021-12-07","o":49.9,"h":51,"l":47,"c":48.5,"v":3380},{"d":"2021-12-08","o":49,"h":51.6,"l":48.2,"c":50,"v":3079},{"d":"2021-12-09","o":50.5,"h":52,"l":47,"c":47.9,"v":3279},{"d":"2021-12-10","o":46,"h":50,"l":45.3,"c":46.5,"v":3369},{"d":"2021-12-13","o":47.5,"h":47.5,"l":41,"c":44,"v":3587},{"d":"2021-12-14","o":44.7,"h":46.2,"l":43.3,"c":44.7,"v":1875},{"d":"2021-12-15","o":44.8,"h":45,"l":42.5,"c":43.6,"v":1968},{"d":"2021-12-16","o":44,"h":45,"l":42,"c":42.5,"v":1767},{"d":"2021-12-17","o":43,"h":43.8,"l":41,"c":42.8,"v":1540},{"d":"2021-12-20","o":43,"h":43.9,"l":40,"c":40.9,"v":4345},{"d":"2021-12-21","o":40.7,"h":42,"l":40,"c":41.3,"v":1086},{"d":"2021-12-22","o":41.3,"h":42,"l":41,"c":41.8,"v":855},{"d":"2021-12-23","o":41,"h":42,"l":41,"c":41.5,"v":1291},{"d":"2021-12-27","o":41,"h":42,"l":41,"c":41.1,"v":1630},{"d":"2021-12-28","o":41,"h":41.5,"l":37.1,"c":39.1,"v":6791},{"d":"2021-12-29","o":38.3,"h":39.1,"l":33.4,"c":36.5,"v":6258},{"d":"2021-12-30","o":36,"h":38.8,"l":36,"c":38.2,"v":3710},{"d":"2021-12-31","o":37.9,"h":37.9,"l":35,"c":37,"v":4245},{"d":"2022-01-03","o":36.8,"h":40.2,"l":35,"c":37.9,"v":4165},{"d":"2022-01-04","o":38,"h":41,"l":38,"c":39.3,"v":4151},{"d":"2022-01-05","o":39.8,"h":39.8,"l":37,"c":37,"v":1574},{"d":"2022-01-06","o":39.5,"h":39.5,"l":35.6,"c":37.4,"v":2245},{"d":"2022-01-07","o":38.3,"h":39,"l":34.1,"c":36,"v":2337},{"d":"2022-01-10","o":36,"h":37,"l":34,"c":36,"v":2272},{"d":"2022-01-11","o":36,"h":38,"l":35,"c":35.4,"v":2825},{"d":"2022-01-12","o":37,"h":37,"l":34.5,"c":36,"v":4051},{"d":"2022-01-13","o":35.7,"h":35.7,"l":34,"c":34.2,"v":1231},{"d":"2022-01-14","o":34,"h":35,"l":33.4,"c":34.5,"v":1894},{"d":"2022-01-18","o":34.9,"h":35,"l":33.5,"c":34,"v":1826},{"d":"2022-01-19","o":34.9,"h":34.9,"l":32,"c":32,"v":2034},{"d":"2022-01-20","o":32.2,"h":35.5,"l":32.1,"c":34.2,"v":417},{"d":"2022-01-21","o":32.2,"h":33.9,"l":26,"c":29.7,"v":3991},{"d":"2022-01-24","o":29.9,"h":29.9,"l":25,"c":29.9,"v":5685},{"d":"2022-01-25","o":28.5,"h":35,"l":26.5,"c":30,"v":4950},{"d":"2022-01-26","o":33,"h":35.5,"l":28,"c":32.8,"v":2563},{"d":"2022-01-27","o":31.8,"h":32,"l":29.1,"c":30.6,"v":984},{"d":"2022-01-28","o":31.1,"h":32,"l":28.1,"c":29.1,"v":1612},{"d":"2022-01-31","o":30.4,"h":32,"l":29,"c":30.7,"v":635},{"d":"2022-02-01","o":31,"h":36,"l":30.5,"c":34.5,"v":8943},{"d":"2022-02-02","o":34.5,"h":36,"l":32.1,"c":34,"v":2551},{"d":"2022-02-03","o":33.1,"h":35,"l":32.1,"c":33.5,"v":1272},{"d":"2022-02-04","o":36,"h":36,"l":30,"c":30.2,"v":2867},{"d":"2022-02-07","o":31.2,"h":32.5,"l":29,"c":30.1,"v":2060},{"d":"2022-02-08","o":30,"h":32,"l":29.2,"c":32,"v":1964},{"d":"2022-02-09","o":31.7,"h":32,"l":29.8,"c":31,"v":1537},{"d":"2022-02-10","o":31,"h":35,"l":30.6,"c":31.7,"v":1861},{"d":"2022-02-11","o":32.6,"h":33,"l":30.1,"c":31,"v":1395},{"d":"2022-02-14","o":30.8,"h":36,"l":30.2,"c":31.8,"v":859},{"d":"2022-02-15","o":33,"h":33,"l":31,"c":32.2,"v":1211},{"d":"2022-02-16","o":35,"h":35,"l":30.1,"c":30.5,"v":3124},{"d":"2022-02-17","o":30.9,"h":31.7,"l":29.8,"c":30.3,"v":3075},{"d":"2022-02-18","o":31,"h":31,"l":28.5,"c":29,"v":2109},{"d":"2022-02-22","o":28,"h":28,"l":15.7,"c":22,"v":21146},{"d":"2022-02-23","o":22.7,"h":23.5,"l":18.2,"c":20.9,"v":6713},{"d":"2022-02-24","o":18,"h":23,"l":17.1,"c":21.4,"v":6521},{"d":"2022-02-25","o":20.8,"h":22,"l":19.5,"c":21.4,"v":2034},{"d":"2022-02-28","o":23,"h":29,"l":20.1,"c":26,"v":13745},{"d":"2022-03-01","o":27,"h":28,"l":22.7,"c":25.3,"v":4911},{"d":"2022-03-02","o":27.6,"h":29.4,"l":24.3,"c":24.6,"v":8549},{"d":"2022-03-03","o":26,"h":26,"l":24,"c":26,"v":2829},{"d":"2022-03-04","o":25.2,"h":27,"l":24.3,"c":25,"v":3069},{"d":"2022-03-07","o":24.3,"h":31,"l":24.2,"c":31,"v":26507},{"d":"2022-03-08","o":32,"h":35.5,"l":31,"c":34.9,"v":22309},{"d":"2022-03-09","o":36,"h":36,"l":32.1,"c":33.6,"v":4796},{"d":"2022-03-10","o":32.4,"h":32.9,"l":30.3,"c":32,"v":3864},{"d":"2022-03-11","o":30.5,"h":31.1,"l":28.5,"c":29.4,"v":6154},{"d":"2022-03-14","o":28.9,"h":28.9,"l":22,"c":25.7,"v":6035},{"d":"2022-03-15","o":24.9,"h":25,"l":22.2,"c":24.2,"v":2456},{"d":"2022-03-16","o":28.2,"h":31,"l":25.5,"c":26.1,"v":14256},{"d":"2022-03-17","o":25.8,"h":28.4,"l":25.8,"c":26.9,"v":4395},{"d":"2022-03-18","o":26.9,"h":31.9,"l":26.6,"c":28.7,"v":26574},{"d":"2022-03-21","o":28.3,"h":30,"l":26.7,"c":27.5,"v":4481},{"d":"2022-03-22","o":28.9,"h":29.4,"l":26.3,"c":26.3,"v":5548},{"d":"2022-03-23","o":26.3,"h":28.8,"l":25.2,"c":26.5,"v":13224},{"d":"2022-03-24","o":28.1,"h":28.1,"l":25.4,"c":26,"v":4688},{"d":"2022-03-25","o":26.1,"h":26.5,"l":24.4,"c":24.8,"v":6860},{"d":"2022-03-28","o":24.7,"h":25.2,"l":22.6,"c":24.4,"v":5667},{"d":"2022-03-29","o":25,"h":25.7,"l":24.3,"c":24.5,"v":4510},{"d":"2022-03-30","o":23.3,"h":25.6,"l":23.3,"c":24.2,"v":3953},{"d":"2022-03-31","o":23.5,"h":24.2,"l":23,"c":23,"v":3438},{"d":"2022-04-01","o":23.3,"h":26.9,"l":23.2,"c":24,"v":12786},{"d":"2022-04-04","o":26.5,"h":26.5,"l":23.5,"c":24.8,"v":10987},{"d":"2022-04-05","o":21.6,"h":23,"l":19.5,"c":21.5,"v":30723},{"d":"2022-04-06","o":17.9,"h":20.9,"l":15.5,"c":17.4,"v":92490},{"d":"2022-04-07","o":17.8,"h":18,"l":15,"c":16.2,"v":27740},{"d":"2022-04-08","o":15.9,"h":16,"l":14.7,"c":14.7,"v":12400},{"d":"2022-04-11","o":14.3,"h":14.9,"l":13.3,"c":13.5,"v":11820},{"d":"2022-04-12","o":13.7,"h":14.3,"l":13.4,"c":14,"v":5380},{"d":"2022-04-13","o":14,"h":14.9,"l":13.9,"c":14,"v":14210},{"d":"2022-04-14","o":13.9,"h":14.8,"l":13.5,"c":14,"v":13590},{"d":"2022-04-18","o":13.7,"h":13.8,"l":12,"c":12.2,"v":17400},{"d":"2022-04-19","o":12.2,"h":13.3,"l":12.2,"c":12.5,"v":21400},{"d":"2022-04-20","o":12.6,"h":12.7,"l":12,"c":12.6,"v":5630},{"d":"2022-04-21","o":12.4,"h":13,"l":11.52,"c":12,"v":5620},{"d":"2022-04-22","o":12.1,"h":12.65,"l":12,"c":12.3,"v":6950},{"d":"2022-04-25","o":12.1,"h":12.4,"l":12.1,"c":12.3,"v":4840},{"d":"2022-04-26","o":12.5,"h":12.56,"l":9.68,"c":10.3,"v":11260},{"d":"2022-04-27","o":10.9,"h":11.4,"l":10,"c":10.3,"v":10500},{"d":"2022-04-28","o":10.6,"h":10.7,"l":10.3,"c":10.5,"v":1720},{"d":"2022-04-29","o":10.5,"h":11.5,"l":10.5,"c":10.7,"v":14780},{"d":"2022-05-02","o":10.4,"h":10.97,"l":10,"c":10.9,"v":3210},{"d":"2022-05-03","o":10.8,"h":12,"l":10.3,"c":11.3,"v":6330},{"d":"2022-05-04","o":11.1,"h":12.4,"l":10.2,"c":11,"v":5300},{"d":"2022-05-05","o":11.4,"h":11.4,"l":10.2,"c":10.4,"v":4420},{"d":"2022-05-06","o":10.3,"h":10.9,"l":10.1,"c":10.9,"v":5470},{"d":"2022-05-09","o":10.22,"h":10.9,"l":9.5,"c":10.2,"v":7880},{"d":"2022-05-10","o":10.1,"h":10.4,"l":9.9,"c":10,"v":2410},{"d":"2022-05-11","o":9.8,"h":10.9,"l":9.3,"c":9.94,"v":2840},{"d":"2022-05-12","o":9.3,"h":10.1,"l":9.3,"c":10.1,"v":2690},{"d":"2022-05-13","o":10.5,"h":10.8,"l":9.4,"c":10.3,"v":5750},{"d":"2022-05-16","o":9.99,"h":9.99,"l":9.43,"c":9.92,"v":1920},{"d":"2022-05-17","o":9.47,"h":9.9,"l":9.3,"c":9.85,"v":7340},{"d":"2022-05-18","o":9.7,"h":10.3,"l":8.39,"c":10.24,"v":11080},{"d":"2022-05-19","o":9.54,"h":10.2,"l":9.31,"c":10,"v":1020},{"d":"2022-05-20","o":10,"h":10,"l":9,"c":9.4,"v":5050},{"d":"2022-05-23","o":9,"h":9.4,"l":9,"c":9.12,"v":5300},{"d":"2022-05-24","o":9,"h":9.5,"l":8.8,"c":8.9,"v":4350},{"d":"2022-05-25","o":11.1,"h":12.4,"l":9.7,"c":9.7,"v":217570},{"d":"2022-05-26","o":9.7,"h":9.7,"l":8.69,"c":9.2,"v":23500},{"d":"2022-05-27","o":8.92,"h":9.4,"l":8.85,"c":9.01,"v":4920},{"d":"2022-05-31","o":9,"h":9.95,"l":8.9,"c":9.6,"v":25740},{"d":"2022-06-01","o":9.46,"h":9.8,"l":8.9,"c":9.4,"v":8670},{"d":"2022-06-02","o":8.9,"h":9.7,"l":8.61,"c":9.65,"v":7490},{"d":"2022-06-03","o":9.46,"h":11.1,"l":9.01,"c":10.7,"v":14610},{"d":"2022-06-06","o":11.7,"h":12.2,"l":10.3,"c":11.2,"v":13220},{"d":"2022-06-07","o":11.7,"h":11.7,"l":10.4,"c":11.2,"v":3350},{"d":"2022-06-08","o":11.6,"h":11.6,"l":10.3,"c":10.9,"v":4850},{"d":"2022-06-09","o":10.6,"h":11.2,"l":10,"c":10.05,"v":8080},{"d":"2022-06-10","o":10.4,"h":10.4,"l":9.01,"c":9.4,"v":19380},{"d":"2022-06-13","o":9,"h":10,"l":9,"c":9.4,"v":4450},{"d":"2022-06-14","o":10.1,"h":10.1,"l":9,"c":9.65,"v":2440},{"d":"2022-06-15","o":9.3,"h":10,"l":9.2,"c":10,"v":4380},{"d":"2022-06-16","o":10.2,"h":10.2,"l":9.49,"c":9.5,"v":1900},{"d":"2022-06-17","o":9.5,"h":10.3,"l":9.37,"c":9.4,"v":1680},{"d":"2022-06-21","o":9.4,"h":9.89,"l":9.2,"c":9.65,"v":3970},{"d":"2022-06-22","o":9.46,"h":9.9,"l":9.46,"c":9.9,"v":890},{"d":"2022-06-23","o":9.9,"h":12.2,"l":9.5,"c":11,"v":31180},{"d":"2022-06-24","o":11.3,"h":11.3,"l":10.5,"c":11.17,"v":5510},{"d":"2022-06-27","o":11.1,"h":11.49,"l":10.4,"c":10.7,"v":5040},{"d":"2022-06-28","o":10.7,"h":11,"l":10.37,"c":10.5,"v":4880},{"d":"2022-06-29","o":10.5,"h":11,"l":10.4,"c":10.7,"v":1630},{"d":"2022-06-30","o":10.54,"h":10.6,"l":9.6,"c":9.8,"v":3860},{"d":"2022-07-01","o":9.8,"h":10.7,"l":9.29,"c":9.34,"v":1320},{"d":"2022-07-05","o":9.66,"h":10.4,"l":9.25,"c":9.9,"v":6510},{"d":"2022-07-06","o":10.2,"h":10.7,"l":9.7,"c":9.86,"v":5930},{"d":"2022-07-07","o":9.84,"h":10.7,"l":9.6,"c":10.6,"v":2800},{"d":"2022-07-08","o":10.2,"h":11,"l":10.1,"c":10.7,"v":3930},{"d":"2022-07-11","o":11,"h":11.1,"l":10,"c":10.7,"v":3730},{"d":"2022-07-12","o":10.36,"h":11,"l":10.3,"c":10.6,"v":4060},{"d":"2022-07-13","o":10.4,"h":12.1,"l":10.2,"c":11.3,"v":10280},{"d":"2022-07-14","o":12.5,"h":12.6,"l":10.7,"c":11.4,"v":7840},{"d":"2022-07-15","o":11.6,"h":12.3,"l":10.5,"c":11,"v":5990},{"d":"2022-07-18","o":11,"h":11.3,"l":10.6,"c":10.89,"v":6610},{"d":"2022-07-19","o":11.3,"h":11.3,"l":10.1,"c":10.8,"v":5550},{"d":"2022-07-20","o":10.8,"h":11.3,"l":10.6,"c":11.1,"v":4220},{"d":"2022-07-21","o":11,"h":11.1,"l":10.4,"c":10.9,"v":3390},{"d":"2022-07-22","o":10.9,"h":11,"l":10.5,"c":10.64,"v":1050},{"d":"2022-07-25","o":10.3,"h":10.4,"l":9.2,"c":9.96,"v":2260},{"d":"2022-07-26","o":10.3,"h":10.9,"l":9.4,"c":10.05,"v":2900},{"d":"2022-07-27","o":10.2,"h":10.45,"l":9.5,"c":10.3,"v":1760},{"d":"2022-07-28","o":9.4,"h":10.2,"l":9.3,"c":9.7,"v":2100},{"d":"2022-07-29","o":9.3,"h":11,"l":9.3,"c":9.98,"v":1990},{"d":"2022-08-01","o":10.3,"h":10.3,"l":9.3,"c":9.83,"v":1260},{"d":"2022-08-02","o":9.4,"h":11.8,"l":9.4,"c":11.05,"v":16130},{"d":"2022-08-03","o":10.7,"h":10.94,"l":10,"c":10.7,"v":19220},{"d":"2022-08-04","o":10.8,"h":13.4,"l":10.8,"c":11.8,"v":128810},{"d":"2022-08-05","o":11.25,"h":13,"l":10.9,"c":11.6,"v":18140},{"d":"2022-08-08","o":11.3,"h":19.7,"l":10.7,"c":19,"v":745670},{"d":"2022-08-09","o":15,"h":15,"l":11.6,"c":12,"v":422520},{"d":"2022-08-10","o":11.1,"h":12.6,"l":10.7,"c":11.1,"v":145550},{"d":"2022-08-11","o":10.5,"h":11.1,"l":9.9,"c":10.3,"v":63600},{"d":"2022-08-12","o":10.2,"h":10.5,"l":9.21,"c":9.51,"v":95560},{"d":"2022-08-15","o":10.04,"h":10.3,"l":9.5,"c":10.1,"v":169640},{"d":"2022-08-16","o":10.9,"h":11.4,"l":10.2,"c":10.65,"v":150010},{"d":"2022-08-17","o":10.3,"h":12.8,"l":9.6,"c":11.4,"v":276030},{"d":"2022-08-18","o":11.4,"h":11.64,"l":10.1,"c":11.1,"v":92400},{"d":"2022-08-19","o":10.5,"h":10.69,"l":10,"c":10.5,"v":34560},{"d":"2022-08-22","o":10.5,"h":10.5,"l":9.5,"c":9.62,"v":29630},{"d":"2022-08-23","o":9.5,"h":10.1,"l":9.5,"c":9.63,"v":15700},{"d":"2022-08-24","o":9.5,"h":9.7,"l":9,"c":9.5,"v":23900},{"d":"2022-08-25","o":9.5,"h":9.69,"l":9.11,"c":9.48,"v":26710},{"d":"2022-08-26","o":9.19,"h":9.4,"l":9.01,"c":9.2,"v":15490},{"d":"2022-08-29","o":9.15,"h":9.2,"l":8.51,"c":9.1,"v":27360},{"d":"2022-08-30","o":9.2,"h":9.4,"l":8.61,"c":8.9,"v":26190},{"d":"2022-08-31","o":9,"h":9,"l":7.9,"c":8.44,"v":25870},{"d":"2022-09-01","o":8.5,"h":8.7,"l":8.3,"c":8.49,"v":5220},{"d":"2022-09-02","o":8.38,"h":8.49,"l":8.03,"c":8.28,"v":10900},{"d":"2022-09-06","o":8.1,"h":8.4,"l":8.01,"c":8.09,"v":9010},{"d":"2022-09-07","o":8.6,"h":8.6,"l":8.01,"c":8.15,"v":11220},{"d":"2022-09-08","o":8.27,"h":8.59,"l":8.02,"c":8.5,"v":4090},{"d":"2022-09-09","o":8.3,"h":8.5,"l":8.12,"c":8.35,"v":3030},{"d":"2022-09-12","o":8.49,"h":8.5,"l":8.12,"c":8.49,"v":3590},{"d":"2022-09-13","o":8.11,"h":8.6,"l":8.11,"c":8.3,"v":4890},{"d":"2022-09-14","o":8.3,"h":8.5,"l":7.51,"c":8.24,"v":7550},{"d":"2022-09-15","o":8.24,"h":9,"l":8.2,"c":8.7,"v":17050},{"d":"2022-09-16","o":8.6,"h":8.6,"l":8,"c":8.4,"v":6760},{"d":"2022-09-19","o":8.21,"h":8.4,"l":7.51,"c":8.1,"v":4950},{"d":"2022-09-20","o":8.01,"h":8.05,"l":7.73,"c":7.98,"v":4100},{"d":"2022-09-21","o":7.7,"h":8,"l":7.5,"c":7.65,"v":3630},{"d":"2022-09-22","o":7.6,"h":7.8,"l":7.21,"c":7.45,"v":4520},{"d":"2022-09-23","o":7.2,"h":7.9,"l":7.2,"c":7.5,"v":7880},{"d":"2022-09-26","o":7.49,"h":8,"l":7.01,"c":7.85,"v":12920},{"d":"2022-09-27","o":8.7,"h":9.1,"l":8.14,"c":8.35,"v":19820},{"d":"2022-09-28","o":7.9,"h":10.3,"l":7.9,"c":10.2,"v":70070},{"d":"2022-09-29","o":10.2,"h":10.2,"l":8.78,"c":8.78,"v":9690},{"d":"2022-09-30","o":8.8,"h":9.3,"l":8.8,"c":8.9,"v":1920},{"d":"2022-10-03","o":8.5,"h":9.7,"l":8.5,"c":9,"v":7160},{"d":"2022-10-04","o":9,"h":9.5,"l":9,"c":9.3,"v":3100},{"d":"2022-10-05","o":9.27,"h":9.45,"l":8.63,"c":8.95,"v":2710},{"d":"2022-10-06","o":8.8,"h":9.3,"l":8.8,"c":9.2,"v":1550},{"d":"2022-10-07","o":8.8,"h":9.15,"l":8,"c":8.51,"v":6800},{"d":"2022-10-10","o":8,"h":8.86,"l":8,"c":8.8,"v":12970},{"d":"2022-10-11","o":8.8,"h":8.8,"l":8.33,"c":8.8,"v":18110},{"d":"2022-10-12","o":8.34,"h":10,"l":8.25,"c":9.5,"v":8750},{"d":"2022-10-13","o":9.03,"h":9.8,"l":8.47,"c":8.81,"v":9320},{"d":"2022-10-14","o":8.85,"h":9.3,"l":8.5,"c":8.9,"v":4770},{"d":"2022-10-17","o":9,"h":9.64,"l":8.9,"c":9.27,"v":3630},{"d":"2022-10-18","o":9,"h":9.3,"l":9,"c":9,"v":720},{"d":"2022-10-19","o":9.16,"h":9.57,"l":8.01,"c":8.5,"v":6600},{"d":"2022-10-20","o":8.7,"h":8.7,"l":7.02,"c":7.65,"v":13960},{"d":"2022-10-21","o":7.7,"h":8,"l":7.5,"c":7.9,"v":5160},{"d":"2022-10-24","o":7.61,"h":7.84,"l":7,"c":7.8,"v":8300},{"d":"2022-10-25","o":7.55,"h":8.8,"l":7.55,"c":8.6,"v":5210},{"d":"2022-10-26","o":8.5,"h":8.89,"l":7.5,"c":8.3,"v":7240},{"d":"2022-10-27","o":8.3,"h":9.3,"l":8.3,"c":8.65,"v":13580},{"d":"2022-10-28","o":8.31,"h":9.37,"l":8.31,"c":8.79,"v":4130},{"d":"2022-10-31","o":8.83,"h":9.1,"l":8.8,"c":8.96,"v":8700},{"d":"2022-11-01","o":9.2,"h":9.2,"l":8.73,"c":9,"v":26600},{"d":"2022-11-02","o":8.9,"h":8.94,"l":8.25,"c":8.6,"v":12130},{"d":"2022-11-03","o":8.55,"h":8.6,"l":8.4,"c":8.55,"v":1680},{"d":"2022-11-04","o":8.39,"h":8.77,"l":8.12,"c":8.77,"v":2400},{"d":"2022-11-07","o":8.6,"h":10.5,"l":8.6,"c":10.5,"v":35740},{"d":"2022-11-08","o":9.8,"h":9.8,"l":9.01,"c":9.11,"v":3960},{"d":"2022-11-09","o":9.01,"h":9.78,"l":9.01,"c":9.5,"v":1990},{"d":"2022-11-10","o":9.2,"h":9.56,"l":9.2,"c":9.46,"v":700},{"d":"2022-11-11","o":9.2,"h":9.6,"l":9.2,"c":9.21,"v":2120},{"d":"2022-11-14","o":9.21,"h":9.6,"l":8.83,"c":9.52,"v":1020},{"d":"2022-11-15","o":9.7,"h":9.86,"l":9,"c":9.5,"v":2670},{"d":"2022-11-16","o":9.8,"h":9.9,"l":8.6,"c":8.95,"v":1000},{"d":"2022-11-17","o":8.7,"h":9.54,"l":8.7,"c":9.54,"v":610},{"d":"2022-11-18","o":9.37,"h":9.9,"l":8.9,"c":8.9,"v":1170},{"d":"2022-11-21","o":9.05,"h":9.3,"l":8.7,"c":8.8,"v":2040},{"d":"2022-11-22","o":9.2,"h":9.3,"l":8.6,"c":9,"v":930},{"d":"2022-11-23","o":9,"h":9.25,"l":8.95,"c":9.2,"v":410},{"d":"2022-11-25","o":9.7,"h":9.7,"l":8.9,"c":8.9,"v":350},{"d":"2022-11-28","o":8.7,"h":9.8,"l":8.7,"c":9,"v":3710},{"d":"2022-11-29","o":9,"h":9.2,"l":9,"c":9,"v":1160},{"d":"2022-11-30","o":9.2,"h":9.8,"l":8.9,"c":8.9,"v":2610},{"d":"2022-12-01","o":8.9,"h":8.9,"l":8.8,"c":8.8,"v":940},{"d":"2022-12-02","o":8.8,"h":9.5,"l":8.8,"c":9.1,"v":480},{"d":"2022-12-05","o":9.1,"h":9.6,"l":9,"c":9.54,"v":1190},{"d":"2022-12-06","o":9.05,"h":9.2,"l":9,"c":9.2,"v":2670},{"d":"2022-12-07","o":8.91,"h":8.91,"l":8.32,"c":8.82,"v":2130},{"d":"2022-12-08","o":8.5,"h":9.4,"l":8.5,"c":9.4,"v":650},{"d":"2022-12-09","o":9.1,"h":9.8,"l":9.1,"c":9.4,"v":4190},{"d":"2022-12-12","o":8.55,"h":9.7,"l":8.55,"c":9.2,"v":10020},{"d":"2022-12-13","o":9.2,"h":9.2,"l":8.66,"c":9.18,"v":3420},{"d":"2022-12-14","o":9.18,"h":9.18,"l":8.61,"c":8.85,"v":2790},{"d":"2022-12-15","o":8.55,"h":9.03,"l":8.55,"c":8.98,"v":7080},{"d":"2022-12-16","o":8.6,"h":11.1,"l":8.6,"c":10.2,"v":14540},{"d":"2022-12-19","o":10,"h":10,"l":9,"c":9,"v":2920},{"d":"2022-12-20","o":9.19,"h":9.75,"l":9.1,"c":9.44,"v":1260},{"d":"2022-12-21","o":9.5,"h":9.7,"l":9.1,"c":9.6,"v":500},{"d":"2022-12-22","o":9.5,"h":9.5,"l":9.1,"c":9.1,"v":420},{"d":"2022-12-23","o":9.1,"h":9.4,"l":9.1,"c":9.2,"v":310},{"d":"2022-12-27","o":9.1,"h":9.45,"l":8.77,"c":9,"v":1590},{"d":"2022-12-28","o":8.83,"h":9,"l":8.53,"c":9,"v":2160},{"d":"2022-12-29","o":9.43,"h":9.5,"l":8.8,"c":9.4,"v":780},{"d":"2022-12-30","o":8.89,"h":9.2,"l":8.8,"c":9.04,"v":166640},{"d":"2023-01-03","o":8.8,"h":9.5,"l":8.36,"c":9.14,"v":45010},{"d":"2023-01-04","o":8.86,"h":9,"l":8.45,"c":9,"v":16050},{"d":"2023-01-05","o":8.61,"h":9,"l":8.61,"c":8.75,"v":3340},{"d":"2023-01-06","o":8.85,"h":9,"l":8.51,"c":8.95,"v":11670},{"d":"2023-01-09","o":8.61,"h":8.96,"l":8.52,"c":8.8,"v":1750},{"d":"2023-01-10","o":8.62,"h":9.09,"l":8.62,"c":8.9,"v":3570},{"d":"2023-01-11","o":8.91,"h":9.3,"l":8.6,"c":9.3,"v":1890},{"d":"2023-01-12","o":8.9,"h":9.39,"l":8.67,"c":9.29,"v":1930},{"d":"2023-01-13","o":9,"h":9.47,"l":8.81,"c":9.1,"v":3640},{"d":"2023-01-17","o":8.8,"h":9.3,"l":8.8,"c":9,"v":4180},{"d":"2023-01-18","o":8.98,"h":9,"l":8.83,"c":8.9,"v":2130},{"d":"2023-01-19","o":8.85,"h":9,"l":8.7,"c":8.85,"v":1650},{"d":"2023-01-20","o":8.86,"h":9.31,"l":8.7,"c":9.19,"v":1700},{"d":"2023-01-23","o":9.1,"h":9.2,"l":8.9,"c":8.9,"v":1330},{"d":"2023-01-24","o":9,"h":9.15,"l":8.9,"c":8.97,"v":330},{"d":"2023-01-25","o":9.2,"h":9.4,"l":8.71,"c":8.9,"v":1290},{"d":"2023-01-26","o":8.74,"h":9.2,"l":8.72,"c":9.1,"v":2980},{"d":"2023-01-27","o":9.1,"h":10.2,"l":8.72,"c":10.2,"v":18850},{"d":"2023-01-30","o":10.7,"h":10.7,"l":9.2,"c":9.67,"v":6690},{"d":"2023-01-31","o":9.5,"h":9.8,"l":9.01,"c":9.8,"v":2250},{"d":"2023-02-01","o":9.5,"h":9.8,"l":9.4,"c":9.5,"v":1060},{"d":"2023-02-02","o":9.4,"h":9.67,"l":9,"c":9.45,"v":165700},{"d":"2023-02-03","o":10,"h":10.7,"l":9.6,"c":10.05,"v":108090},{"d":"2023-02-06","o":9.72,"h":10.4,"l":9.36,"c":9.9,"v":26290},{"d":"2023-02-07","o":10,"h":10.4,"l":9.61,"c":10.01,"v":12440},{"d":"2023-02-08","o":10,"h":10.2,"l":9.5,"c":9.6,"v":4110},{"d":"2023-02-09","o":9.9,"h":9.9,"l":9.6,"c":9.68,"v":6190},{"d":"2023-02-10","o":9.6,"h":9.65,"l":9.3,"c":9.5,"v":3620},{"d":"2023-02-13","o":9.5,"h":9.9,"l":9.22,"c":9.22,"v":4350},{"d":"2023-02-14","o":9.51,"h":9.51,"l":9.22,"c":9.44,"v":4050},{"d":"2023-02-15","o":9.22,"h":9.6,"l":9.22,"c":9.6,"v":2880},{"d":"2023-02-16","o":9.4,"h":9.8,"l":9.4,"c":9.6,"v":2040},{"d":"2023-02-17","o":9.6,"h":9.6,"l":9.5,"c":9.55,"v":1720},{"d":"2023-02-21","o":9.5,"h":9.5,"l":8.8,"c":9,"v":2800},{"d":"2023-02-22","o":9.6,"h":9.6,"l":8.71,"c":9,"v":4380},{"d":"2023-02-23","o":8.71,"h":9.6,"l":8.71,"c":9,"v":1440},{"d":"2023-02-24","o":8.71,"h":9.5,"l":8.71,"c":9.41,"v":1910},{"d":"2023-02-27","o":9,"h":9.33,"l":8.6,"c":8.65,"v":3260},{"d":"2023-02-28","o":8.7,"h":9.23,"l":8.5,"c":9.1,"v":4850},{"d":"2023-03-01","o":8.9,"h":9,"l":8.7,"c":9,"v":500},{"d":"2023-03-02","o":8.61,"h":9,"l":8.61,"c":8.77,"v":1250},{"d":"2023-03-03","o":8.8,"h":9.01,"l":8.8,"c":9.01,"v":690},{"d":"2023-03-06","o":8.7,"h":9,"l":8.7,"c":8.85,"v":980},{"d":"2023-03-07","o":8.95,"h":9.1,"l":8.7,"c":8.8,"v":1470},{"d":"2023-03-08","o":8.9,"h":8.9,"l":8.5,"c":8.6,"v":1920},{"d":"2023-03-09","o":8.9,"h":9.1,"l":8.6,"c":8.86,"v":6850},{"d":"2023-03-10","o":8.8,"h":9.06,"l":8.65,"c":8.7,"v":1970},{"d":"2023-03-13","o":8.65,"h":8.7,"l":8.65,"c":8.65,"v":1220},{"d":"2023-03-14","o":8.8,"h":9,"l":8.7,"c":9,"v":1480},{"d":"2023-03-15","o":8.34,"h":8.8,"l":8.3,"c":8.6,"v":6250},{"d":"2023-03-16","o":8.5,"h":9,"l":8.5,"c":8.8,"v":1690},{"d":"2023-03-17","o":8.5,"h":10.2,"l":8.5,"c":10.1,"v":13710},{"d":"2023-03-20","o":10.3,"h":10.3,"l":9,"c":9.33,"v":5710},{"d":"2023-03-21","o":9.1,"h":9.28,"l":9,"c":9,"v":2760},{"d":"2023-03-22","o":8.9,"h":9.3,"l":8.9,"c":9.03,"v":1240},{"d":"2023-03-23","o":9.3,"h":9.3,"l":8.93,"c":8.95,"v":580},{"d":"2023-03-24","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":70},{"d":"2023-03-27","o":8.7,"h":9,"l":8.7,"c":8.95,"v":890},{"d":"2023-03-28","o":8.85,"h":9,"l":8.85,"c":8.85,"v":340},{"d":"2023-03-29","o":8.85,"h":8.95,"l":8.8,"c":8.95,"v":570},{"d":"2023-03-30","o":9.1,"h":9.1,"l":8.81,"c":8.83,"v":290},{"d":"2023-03-31","o":8.8,"h":8.95,"l":8.8,"c":8.8,"v":670},{"d":"2023-04-03","o":8.83,"h":9.09,"l":8.6,"c":9.09,"v":3140},{"d":"2023-04-04","o":8.7,"h":9.2,"l":8.7,"c":8.8,"v":900},{"d":"2023-04-05","o":8.77,"h":8.8,"l":8.77,"c":8.77,"v":1030},{"d":"2023-04-06","o":8.61,"h":8.95,"l":8.61,"c":8.65,"v":390},{"d":"2023-04-10","o":8.7,"h":8.8,"l":8.61,"c":8.72,"v":1030},{"d":"2023-04-11","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":60},{"d":"2023-04-12","o":8.81,"h":8.81,"l":8.76,"c":8.8,"v":160},{"d":"2023-04-13","o":8.65,"h":9.08,"l":8.61,"c":9,"v":620},{"d":"2023-04-14","o":8.61,"h":9,"l":8.61,"c":8.62,"v":100},{"d":"2023-04-17","o":9,"h":9.02,"l":8.64,"c":8.9,"v":1140},{"d":"2023-04-18","o":8.61,"h":8.9,"l":8.61,"c":8.65,"v":1930},{"d":"2023-04-19","o":8.9,"h":9.1,"l":8.6,"c":8.61,"v":2340},{"d":"2023-04-20","o":8.61,"h":8.91,"l":8.61,"c":8.8,"v":1130},{"d":"2023-04-21","o":8.61,"h":9,"l":8.61,"c":8.76,"v":2310},{"d":"2023-04-24","o":8.7,"h":10.2,"l":8.7,"c":10.15,"v":16910},{"d":"2023-04-25","o":9.8,"h":9.8,"l":8.5,"c":8.7,"v":4040},{"d":"2023-04-26","o":8.7,"h":9,"l":8.7,"c":8.72,"v":1540},{"d":"2023-04-27","o":8.8,"h":8.8,"l":8.7,"c":8.72,"v":1060},{"d":"2023-04-28","o":8.8,"h":10.3,"l":8.75,"c":9.6,"v":49040},{"d":"2023-05-01","o":9.31,"h":11.2,"l":9.3,"c":10.2,"v":89190},{"d":"2023-05-02","o":9.93,"h":10.4,"l":8.88,"c":9.2,"v":25070},{"d":"2023-05-03","o":9.2,"h":9.57,"l":8.88,"c":9,"v":10920},{"d":"2023-05-04","o":9.04,"h":9.2,"l":8.92,"c":9.15,"v":3440},{"d":"2023-05-05","o":9.1,"h":9.54,"l":9,"c":9,"v":3940},{"d":"2023-05-08","o":9,"h":9.32,"l":8.92,"c":9.06,"v":1260},{"d":"2023-05-09","o":9,"h":9.12,"l":8.9,"c":8.9,"v":8310},{"d":"2023-05-10","o":9,"h":9.25,"l":8.79,"c":8.84,"v":4810},{"d":"2023-05-11","o":9,"h":9.17,"l":8.85,"c":9.17,"v":1220},{"d":"2023-05-12","o":8.88,"h":9.04,"l":8.86,"c":8.88,"v":1290},{"d":"2023-05-15","o":9,"h":9.17,"l":8.9,"c":9,"v":1890},{"d":"2023-05-16","o":9.2,"h":9.2,"l":8.9,"c":9.14,"v":1550},{"d":"2023-05-17","o":9.04,"h":9.04,"l":8.74,"c":8.85,"v":2210},{"d":"2023-05-18","o":8.85,"h":9,"l":8.8,"c":8.8,"v":3300},{"d":"2023-05-19","o":8.76,"h":9.4,"l":8.76,"c":8.8,"v":1820},{"d":"2023-05-22","o":8.81,"h":8.9,"l":8.7,"c":8.76,"v":4020},{"d":"2023-05-23","o":8.76,"h":8.76,"l":8.5,"c":8.65,"v":4340},{"d":"2023-05-24","o":8.3,"h":8.8,"l":8.3,"c":8.62,"v":1180},{"d":"2023-05-25","o":8.51,"h":8.8,"l":8.5,"c":8.5,"v":2280},{"d":"2023-05-26","o":8.5,"h":8.53,"l":8,"c":8.1,"v":2490},{"d":"2023-05-30","o":7.95,"h":8,"l":7.21,"c":7.22,"v":3160},{"d":"2023-05-31","o":8,"h":8,"l":7.4,"c":7.42,"v":4930},{"d":"2023-06-01","o":7.3,"h":7.8,"l":7.3,"c":7.5,"v":6080},{"d":"2023-06-02","o":7.9,"h":8.3,"l":7.88,"c":8,"v":1570},{"d":"2023-06-05","o":8.3,"h":8.3,"l":7.3,"c":8.09,"v":2150},{"d":"2023-06-06","o":8.1,"h":8.15,"l":7.3,"c":7.62,"v":1730},{"d":"2023-06-07","o":7.3,"h":7.75,"l":7.3,"c":7.46,"v":2060},{"d":"2023-06-08","o":7.9,"h":8,"l":7.4,"c":7.7,"v":2390},{"d":"2023-06-09","o":7.7,"h":8.1,"l":7.7,"c":7.72,"v":1810},{"d":"2023-06-12","o":7.74,"h":7.88,"l":7.47,"c":7.59,"v":1190},{"d":"2023-06-13","o":7.4,"h":8,"l":7.4,"c":7.42,"v":710},{"d":"2023-06-14","o":7.4,"h":7.78,"l":7.33,"c":7.4,"v":5920},{"d":"2023-06-15","o":7.4,"h":7.78,"l":6.31,"c":6.91,"v":4600},{"d":"2023-06-16","o":7.28,"h":7.28,"l":6.6,"c":6.6,"v":640},{"d":"2023-06-20","o":6.3,"h":6.72,"l":6.1,"c":6.57,"v":2060},{"d":"2023-06-21","o":6.8,"h":6.95,"l":6,"c":6,"v":1730},{"d":"2023-06-22","o":6.21,"h":6.48,"l":6,"c":6.3,"v":2230},{"d":"2023-06-23","o":6.3,"h":6.3,"l":4.8,"c":5.27,"v":4440},{"d":"2023-06-26","o":5.27,"h":5.38,"l":4.7,"c":5.38,"v":4790},{"d":"2023-06-27","o":5.22,"h":5.3,"l":4.5,"c":5.24,"v":1950},{"d":"2023-06-28","o":4.97,"h":5.3,"l":4.9,"c":5.3,"v":2170},{"d":"2023-06-29","o":5,"h":5.3,"l":5,"c":5.26,"v":2560},{"d":"2023-06-30","o":5.15,"h":5.3,"l":4.9,"c":5.28,"v":1280},{"d":"2023-07-03","o":5.2,"h":5.44,"l":5.2,"c":5.44,"v":1840},{"d":"2023-07-05","o":4.8,"h":5.62,"l":4.8,"c":5.62,"v":1050},{"d":"2023-07-06","o":4.9,"h":5.43,"l":4.9,"c":5.04,"v":1020},{"d":"2023-07-07","o":5.17,"h":5.51,"l":4.95,"c":4.95,"v":1290},{"d":"2023-07-10","o":4.9,"h":5.43,"l":4.6,"c":5.43,"v":460},{"d":"2023-07-11","o":5.41,"h":5.7,"l":5.05,"c":5.3,"v":2050},{"d":"2023-07-12","o":5.69,"h":5.77,"l":5.3,"c":5.35,"v":40850},{"d":"2023-07-13","o":6.18,"h":6.43,"l":5.51,"c":6.12,"v":196620},{"d":"2023-07-14","o":6.09,"h":6.26,"l":5.55,"c":6,"v":14220},{"d":"2023-07-17","o":5.82,"h":7.1,"l":5.5,"c":6.5,"v":23800},{"d":"2023-07-18","o":6.2,"h":6.9,"l":6.2,"c":6.45,"v":3360},{"d":"2023-07-19","o":6.2,"h":6.2,"l":5.51,"c":5.9,"v":1500},{"d":"2023-07-20","o":5.82,"h":5.97,"l":5.8,"c":5.85,"v":3530},{"d":"2023-07-21","o":5.9,"h":6.1,"l":5.6,"c":5.65,"v":6620},{"d":"2023-07-24","o":5.6,"h":6.2,"l":5.6,"c":5.65,"v":860},{"d":"2023-07-25","o":5.76,"h":5.76,"l":5.41,"c":5.53,"v":1980},{"d":"2023-07-26","o":5.49,"h":5.6,"l":5.32,"c":5.6,"v":220},{"d":"2023-07-27","o":5.88,"h":6.17,"l":5.53,"c":6,"v":1490},{"d":"2023-07-28","o":5.55,"h":7,"l":5.55,"c":5.95,"v":1200},{"d":"2023-07-31","o":5.77,"h":6.02,"l":5.3,"c":5.6,"v":1600},{"d":"2023-08-01","o":5.45,"h":5.53,"l":5.45,"c":5.46,"v":240},{"d":"2023-08-02","o":5.4,"h":6.14,"l":5.36,"c":5.6,"v":2620},{"d":"2023-08-03","o":5.39,"h":5.58,"l":5.29,"c":5.38,"v":1220},{"d":"2023-08-04","o":5.8,"h":5.98,"l":5.3,"c":5.3,"v":1820},{"d":"2023-08-07","o":5.31,"h":5.53,"l":5.2,"c":5.4,"v":510},{"d":"2023-08-08","o":5.53,"h":5.53,"l":5.11,"c":5.12,"v":1480},{"d":"2023-08-09","o":5.12,"h":5.26,"l":4.97,"c":4.97,"v":2670},{"d":"2023-08-10","o":4.93,"h":5.03,"l":4.9,"c":5.03,"v":420},{"d":"2023-08-11","o":5.5,"h":5.5,"l":5.17,"c":5.17,"v":180},{"d":"2023-08-14","o":5.2,"h":5.2,"l":5,"c":5,"v":1430},{"d":"2023-08-15","o":5.25,"h":5.35,"l":4.9,"c":4.9,"v":2000},{"d":"2023-08-16","o":4.9,"h":4.9,"l":4.4,"c":4.71,"v":2760},{"d":"2023-08-17","o":5.12,"h":5.12,"l":4.41,"c":4.59,"v":610},{"d":"2023-08-18","o":4.6,"h":4.88,"l":4.59,"c":4.7,"v":1720},{"d":"2023-08-21","o":4.72,"h":4.8,"l":4.44,"c":4.68,"v":880},{"d":"2023-08-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":40},{"d":"2023-08-23","o":4.78,"h":4.8,"l":4.6,"c":4.6,"v":330},{"d":"2023-08-24","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":600},{"d":"2023-08-25","o":5.09,"h":5.17,"l":4.5,"c":4.99,"v":530},{"d":"2023-08-28","o":5.24,"h":5.68,"l":4.75,"c":4.92,"v":2180},{"d":"2023-08-29","o":5,"h":5.16,"l":4.75,"c":5.15,"v":890},{"d":"2023-08-30","o":4.95,"h":5.02,"l":4.76,"c":5.02,"v":160},{"d":"2023-08-31","o":4.75,"h":5.02,"l":4.7,"c":4.98,"v":580},{"d":"2023-09-01","o":4.57,"h":5,"l":4.56,"c":5,"v":1180},{"d":"2023-09-05","o":5,"h":5,"l":4.67,"c":4.91,"v":960},{"d":"2023-09-06","o":4.9,"h":5,"l":4.7,"c":4.7,"v":480},{"d":"2023-09-07","o":4.7,"h":4.86,"l":4.7,"c":4.7,"v":410},{"d":"2023-09-08","o":5,"h":5.55,"l":4.7,"c":5.08,"v":12470},{"d":"2023-09-11","o":4.97,"h":5.17,"l":4.84,"c":5.17,"v":4320},{"d":"2023-09-12","o":5.09,"h":5.44,"l":5.09,"c":5.09,"v":2500},{"d":"2023-09-13","o":5.18,"h":5.18,"l":4.55,"c":4.55,"v":2740},{"d":"2023-09-14","o":5.6,"h":5.6,"l":4.55,"c":4.7,"v":1820},{"d":"2023-09-15","o":4.6,"h":4.86,"l":4.4,"c":4.6,"v":2520},{"d":"2023-09-18","o":4.3,"h":5,"l":4.3,"c":5,"v":630},{"d":"2023-09-19","o":4.55,"h":5.07,"l":4.55,"c":5.07,"v":440},{"d":"2023-09-20","o":4.6,"h":4.9,"l":4.6,"c":4.7,"v":230},{"d":"2023-09-21","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":310},{"d":"2023-09-22","o":4.6,"h":5.07,"l":4.6,"c":5.07,"v":210},{"d":"2023-09-25","o":5,"h":5.15,"l":4.61,"c":4.61,"v":1840},{"d":"2023-09-26","o":4.5,"h":5.08,"l":4.5,"c":4.5,"v":460},{"d":"2023-09-27","o":4.5,"h":4.7,"l":4.5,"c":4.59,"v":840},{"d":"2023-09-28","o":5,"h":5,"l":4.3,"c":4.6,"v":2730},{"d":"2023-09-29","o":4.79,"h":4.79,"l":4.5,"c":4.73,"v":1220},{"d":"2023-10-02","o":4.51,"h":4.64,"l":4.51,"c":4.51,"v":450},{"d":"2023-10-03","o":4.76,"h":4.8,"l":4.53,"c":4.8,"v":920},{"d":"2023-10-04","o":4.82,"h":4.82,"l":4.51,"c":4.73,"v":1050},{"d":"2023-10-05","o":4.78,"h":4.8,"l":4.51,"c":4.51,"v":860},{"d":"2023-10-06","o":4.79,"h":4.92,"l":4.58,"c":4.58,"v":470},{"d":"2023-10-09","o":4.6,"h":4.65,"l":4.4,"c":4.65,"v":650},{"d":"2023-10-10","o":4.77,"h":4.77,"l":4.33,"c":4.47,"v":580},{"d":"2023-10-11","o":4.77,"h":4.77,"l":4.18,"c":4.18,"v":510},{"d":"2023-10-12","o":4.2,"h":4.56,"l":3.95,"c":3.95,"v":12380},{"d":"2023-10-13","o":4.1,"h":4.55,"l":3.9,"c":3.97,"v":1340},{"d":"2023-10-16","o":4.2,"h":4.4,"l":3.9,"c":4.4,"v":480},{"d":"2023-10-17","o":3.9,"h":4.7,"l":3.7,"c":4.3,"v":1530},{"d":"2023-10-18","o":4.4,"h":4.4,"l":4,"c":4.38,"v":150},{"d":"2023-10-19","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":30},{"d":"2023-10-20","o":3.52,"h":3.95,"l":3.5,"c":3.68,"v":1740},{"d":"2023-10-23","o":3.69,"h":4,"l":3.5,"c":3.84,"v":770},{"d":"2023-10-24","o":3.5,"h":4.22,"l":3.5,"c":3.61,"v":310},{"d":"2023-10-25","o":3.5,"h":3.61,"l":3.4,"c":3.49,"v":500},{"d":"2023-10-26","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":70},{"d":"2023-10-27","o":3.82,"h":3.82,"l":3.41,"c":3.7,"v":150},{"d":"2023-10-30","o":3.41,"h":3.41,"l":3,"c":3.11,"v":1510},{"d":"2023-10-31","o":3,"h":3.1,"l":2.6,"c":2.64,"v":3540},{"d":"2023-11-01","o":2.6,"h":3,"l":2.6,"c":2.8,"v":450},{"d":"2023-11-02","o":2.99,"h":3,"l":2.63,"c":2.76,"v":1370},{"d":"2023-11-03","o":2.9,"h":2.9,"l":2.65,"c":2.65,"v":1660},{"d":"2023-11-06","o":2.57,"h":2.8,"l":2.4,"c":2.7,"v":2010},{"d":"2023-11-07","o":2.75,"h":2.8,"l":2.6,"c":2.68,"v":570},{"d":"2023-11-08","o":2.72,"h":2.72,"l":2.35,"c":2.55,"v":3560},{"d":"2023-11-09","o":2.61,"h":2.67,"l":2.2,"c":2.2,"v":2980},{"d":"2023-11-10","o":2.3,"h":2.44,"l":2.3,"c":2.31,"v":370},{"d":"2023-11-13","o":2.22,"h":2.3,"l":2.2,"c":2.28,"v":790},{"d":"2023-11-14","o":2.42,"h":2.42,"l":2.1,"c":2.1,"v":740},{"d":"2023-11-15","o":2,"h":2.5,"l":2,"c":2.1,"v":3690},{"d":"2023-11-16","o":2,"h":2.4,"l":2,"c":2.21,"v":5970},{"d":"2023-11-17","o":2.2,"h":2.5,"l":2.2,"c":2.23,"v":1080},{"d":"2023-11-20","o":2.5,"h":2.58,"l":2.46,"c":2.55,"v":3520},{"d":"2023-11-21","o":2.59,"h":2.6,"l":2.38,"c":2.59,"v":1230},{"d":"2023-11-22","o":2.63,"h":2.87,"l":2.39,"c":2.87,"v":1100},{"d":"2023-11-24","o":2.84,"h":3.2,"l":2.45,"c":3.2,"v":5630},{"d":"2023-11-27","o":3,"h":3.46,"l":3,"c":3.3,"v":2730},{"d":"2023-11-28","o":3.2,"h":3.5,"l":3.15,"c":3.2,"v":680},{"d":"2023-11-29","o":3.28,"h":3.5,"l":3.06,"c":3.21,"v":1290},{"d":"2023-11-30","o":3.4,"h":3.4,"l":3.1,"c":3.19,"v":1040},{"d":"2023-12-01","o":3.29,"h":3.57,"l":3.02,"c":3.1,"v":1670},{"d":"2023-12-04","o":2.5,"h":3.4,"l":2.5,"c":3.2,"v":9150},{"d":"2023-12-05","o":3.1,"h":5.44,"l":3.1,"c":4.21,"v":22830},{"d":"2023-12-06","o":4.35,"h":4.66,"l":3.65,"c":3.93,"v":4290},{"d":"2023-12-07","o":3.73,"h":4.6,"l":3.5,"c":4.2,"v":7190},{"d":"2023-12-08","o":4.4,"h":4.57,"l":3.7,"c":3.9,"v":10930},{"d":"2023-12-11","o":3.87,"h":3.9,"l":3.4,"c":3.4,"v":2150},{"d":"2023-12-12","o":3.45,"h":4.9,"l":3.45,"c":4.4,"v":56130},{"d":"2023-12-13","o":4.67,"h":4.9,"l":3.99,"c":4.53,"v":5180},{"d":"2023-12-14","o":4.5,"h":5.3,"l":4.2,"c":5.3,"v":4740},{"d":"2023-12-15","o":4.8,"h":4.8,"l":4.5,"c":4.5,"v":2030},{"d":"2023-12-18","o":4.9,"h":4.9,"l":4.3,"c":4.3,"v":2970},{"d":"2023-12-19","o":4.08,"h":4.36,"l":4,"c":4.23,"v":850},{"d":"2023-12-20","o":4.2,"h":4.28,"l":4,"c":4.12,"v":1220},{"d":"2023-12-21","o":4.2,"h":4.23,"l":4,"c":4.23,"v":910},{"d":"2023-12-22","o":4,"h":4.2,"l":4,"c":4,"v":450},{"d":"2023-12-26","o":4.13,"h":4.29,"l":3.95,"c":4.21,"v":620},{"d":"2023-12-27","o":4.05,"h":4.48,"l":4.05,"c":4.43,"v":1430},{"d":"2023-12-28","o":4.22,"h":4.37,"l":4.1,"c":4.23,"v":2170},{"d":"2023-12-29","o":4.15,"h":4.5,"l":4.1,"c":4.1,"v":2970},{"d":"2024-01-02","o":4.1,"h":4.55,"l":4.1,"c":4.35,"v":270},{"d":"2024-01-03","o":4.49,"h":4.49,"l":4.1,"c":4.4,"v":3250},{"d":"2024-01-04","o":4.1,"h":4.55,"l":4.1,"c":4.55,"v":230},{"d":"2024-01-05","o":4.55,"h":4.9,"l":4.3,"c":4.62,"v":2880},{"d":"2024-01-08","o":4.9,"h":4.9,"l":3.8,"c":4.38,"v":1980},{"d":"2024-01-09","o":4.28,"h":4.49,"l":4.28,"c":4.3,"v":400},{"d":"2024-01-10","o":4.5,"h":4.7,"l":4,"c":4.3,"v":630},{"d":"2024-01-11","o":4.2,"h":4.31,"l":4.2,"c":4.31,"v":350},{"d":"2024-01-12","o":4.1,"h":4.75,"l":4.1,"c":4.3,"v":350},{"d":"2024-01-16","o":4.21,"h":4.9,"l":4,"c":4.89,"v":7790},{"d":"2024-01-17","o":4.94,"h":4.94,"l":4.2,"c":4.72,"v":1320},{"d":"2024-01-18","o":4.39,"h":5.16,"l":4.21,"c":5.1,"v":2070},{"d":"2024-01-19","o":5.2,"h":5.49,"l":4.6,"c":5.06,"v":6910},{"d":"2024-01-22","o":4.42,"h":4.96,"l":4.3,"c":4.96,"v":3950},{"d":"2024-01-23","o":4.6,"h":5.22,"l":4.6,"c":5.22,"v":1050},{"d":"2024-01-24","o":5,"h":5.5,"l":4.1,"c":4.83,"v":4140},{"d":"2024-01-25","o":4.6,"h":4.6,"l":4.4,"c":4.4,"v":3870},{"d":"2024-01-26","o":4.4,"h":4.82,"l":4,"c":4.82,"v":3490},{"d":"2024-01-29","o":4.6,"h":4.8,"l":4.3,"c":4.7,"v":1660},{"d":"2024-01-30","o":4.6,"h":4.9,"l":4.5,"c":4.9,"v":1480},{"d":"2024-01-31","o":4.94,"h":6.45,"l":4.8,"c":5.78,"v":6850},{"d":"2024-02-01","o":6.44,"h":6.49,"l":5.67,"c":6.01,"v":4560},{"d":"2024-02-02","o":5.61,"h":6.5,"l":5.4,"c":6.5,"v":3460},{"d":"2024-02-05","o":6.5,"h":6.5,"l":5.38,"c":6,"v":1930},{"d":"2024-02-06","o":6,"h":6.42,"l":5.8,"c":6.06,"v":4690},{"d":"2024-02-07","o":6.3,"h":6.37,"l":6,"c":6,"v":800},{"d":"2024-02-08","o":5.9,"h":6.7,"l":5.9,"c":6.1,"v":820},{"d":"2024-02-09","o":6.41,"h":6.7,"l":6.1,"c":6.35,"v":2000},{"d":"2024-02-12","o":6.7,"h":6.7,"l":6.2,"c":6.22,"v":1220},{"d":"2024-02-13","o":5.9,"h":6.67,"l":5.9,"c":6,"v":1410},{"d":"2024-02-14","o":6.53,"h":6.75,"l":6.2,"c":6.3,"v":1760},{"d":"2024-02-15","o":6.91,"h":8.47,"l":6.91,"c":7.9,"v":21870},{"d":"2024-02-16","o":8.3,"h":8.3,"l":7.4,"c":7.85,"v":8790},{"d":"2024-02-20","o":7.8,"h":7.85,"l":7.6,"c":7.8,"v":1400},{"d":"2024-02-21","o":7.6,"h":7.8,"l":6.75,"c":7.2,"v":2060},{"d":"2024-02-22","o":7.5,"h":7.5,"l":7.2,"c":7.2,"v":1320},{"d":"2024-02-23","o":7.56,"h":7.99,"l":6.2,"c":7.62,"v":1960},{"d":"2024-02-26","o":7.63,"h":10,"l":7.63,"c":9.3,"v":11770},{"d":"2024-02-27","o":9.4,"h":10.3,"l":9.4,"c":10.2,"v":18270},{"d":"2024-02-28","o":9.9,"h":10.5,"l":9.9,"c":10.25,"v":8900},{"d":"2024-02-29","o":10,"h":10.35,"l":9.5,"c":10.1,"v":6720},{"d":"2024-03-01","o":10,"h":10.2,"l":8.99,"c":10.2,"v":7530},{"d":"2024-03-04","o":9.99,"h":10.2,"l":9.6,"c":10.15,"v":3880},{"d":"2024-03-05","o":10.1,"h":10.4,"l":9.6,"c":10.2,"v":6960},{"d":"2024-03-06","o":9.65,"h":10.2,"l":7.82,"c":10.2,"v":12930},{"d":"2024-03-07","o":10,"h":10.1,"l":9.75,"c":10.1,"v":590},{"d":"2024-03-08","o":9.8,"h":10.35,"l":9.8,"c":10.25,"v":810},{"d":"2024-03-11","o":10.4,"h":10.5,"l":10.2,"c":10.2,"v":2480},{"d":"2024-03-12","o":10,"h":10.16,"l":9.7,"c":10.1,"v":2880},{"d":"2024-03-13","o":10,"h":10.15,"l":9.6,"c":10.1,"v":2370},{"d":"2024-03-14","o":10,"h":10.1,"l":9.8,"c":10,"v":1190},{"d":"2024-03-15","o":9.8,"h":10.1,"l":9.8,"c":10.1,"v":1070},{"d":"2024-03-18","o":9.7,"h":10.1,"l":9.65,"c":10.1,"v":2190},{"d":"2024-03-19","o":10,"h":10.1,"l":9.6,"c":10.1,"v":2210},{"d":"2024-03-20","o":10,"h":10,"l":9.75,"c":10,"v":1330},{"d":"2024-03-21","o":9.8,"h":10.1,"l":9.63,"c":10,"v":3270},{"d":"2024-03-22","o":9.8,"h":10.05,"l":9.6,"c":10,"v":5340},{"d":"2024-03-25","o":9.8,"h":10.2,"l":9.77,"c":10.1,"v":4940},{"d":"2024-03-26","o":10,"h":10,"l":9.21,"c":9.4,"v":2950},{"d":"2024-03-27","o":9.4,"h":9.4,"l":7,"c":8.69,"v":4680},{"d":"2024-03-28","o":8.6,"h":9.64,"l":8.6,"c":9,"v":1100},{"d":"2024-04-01","o":8.72,"h":9,"l":8.72,"c":8.72,"v":570},{"d":"2024-04-02","o":8.79,"h":9,"l":8.6,"c":9,"v":2030},{"d":"2024-04-03","o":8.6,"h":9.03,"l":8.6,"c":8.9,"v":450},{"d":"2024-04-04","o":8.86,"h":8.86,"l":8.62,"c":8.69,"v":1840},{"d":"2024-04-05","o":8.69,"h":8.69,"l":8.49,"c":8.59,"v":100},{"d":"2024-04-08","o":8.59,"h":8.69,"l":8.5,"c":8.69,"v":2430},{"d":"2024-04-09","o":8.69,"h":8.69,"l":7.4,"c":8,"v":1930},{"d":"2024-04-10","o":7.4,"h":7.94,"l":7.4,"c":7.94,"v":1380},{"d":"2024-04-11","o":7.7,"h":8.39,"l":7.6,"c":7.6,"v":1730},{"d":"2024-04-12","o":7.9,"h":7.9,"l":7.5,"c":7.5,"v":690},{"d":"2024-04-15","o":7.98,"h":8.2,"l":7.58,"c":7.64,"v":320},{"d":"2024-04-16","o":8.37,"h":8.37,"l":7.55,"c":7.6,"v":340},{"d":"2024-04-17","o":7.8,"h":8.1,"l":7.8,"c":8.1,"v":190},{"d":"2024-04-18","o":8.8,"h":9.6,"l":8,"c":9,"v":470},{"d":"2024-04-19","o":9,"h":9,"l":8.24,"c":8.5,"v":550},{"d":"2024-04-22","o":8.5,"h":9.4,"l":8.2,"c":9.4,"v":660},{"d":"2024-04-23","o":8.7,"h":8.97,"l":8.7,"c":8.97,"v":80},{"d":"2024-04-24","o":8.6,"h":8.6,"l":8.22,"c":8.22,"v":1470},{"d":"2024-04-25","o":8.5,"h":8.82,"l":8.22,"c":8.7,"v":290},{"d":"2024-04-26","o":8.7,"h":8.85,"l":8.3,"c":8.3,"v":320},{"d":"2024-04-29","o":8.28,"h":8.3,"l":8,"c":8,"v":690},{"d":"2024-04-30","o":8.1,"h":8.85,"l":8,"c":8.85,"v":1210},{"d":"2024-05-01","o":8,"h":10.2,"l":8,"c":10.1,"v":5630},{"d":"2024-05-02","o":10.1,"h":10.1,"l":8.51,"c":8.51,"v":360},{"d":"2024-05-03","o":8.1,"h":8.71,"l":8.1,"c":8.61,"v":400},{"d":"2024-05-06","o":8,"h":8.71,"l":8,"c":8.2,"v":860},{"d":"2024-05-07","o":8.7,"h":8.7,"l":8,"c":8,"v":340},{"d":"2024-05-08","o":8.1,"h":8.16,"l":7.8,"c":7.8,"v":430},{"d":"2024-05-09","o":8.1,"h":8.16,"l":7.8,"c":8,"v":1200},{"d":"2024-05-10","o":8.16,"h":8.16,"l":7.8,"c":8,"v":250},{"d":"2024-05-13","o":8,"h":8.1,"l":7.9,"c":7.91,"v":600},{"d":"2024-05-14","o":8.03,"h":8.16,"l":7.7,"c":7.85,"v":600},{"d":"2024-05-15","o":8,"h":9,"l":8,"c":8.55,"v":2740},{"d":"2024-05-16","o":9.2,"h":10.3,"l":9.05,"c":9.5,"v":12150},{"d":"2024-05-17","o":9.22,"h":9.5,"l":9,"c":9,"v":540},{"d":"2024-05-20","o":9.1,"h":9.9,"l":8.6,"c":8.93,"v":820},{"d":"2024-05-21","o":8.6,"h":8.6,"l":7.8,"c":8.5,"v":2690},{"d":"2024-05-22","o":8.1,"h":8.8,"l":8,"c":8.26,"v":530},{"d":"2024-05-23","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":30},{"d":"2024-05-24","o":8.45,"h":8.45,"l":7.9,"c":8,"v":520},{"d":"2024-05-28","o":8.23,"h":8.23,"l":8.1,"c":8.11,"v":350},{"d":"2024-05-29","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":220},{"d":"2024-05-30","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2024-05-31","o":8.12,"h":8.5,"l":8.07,"c":8.5,"v":520},{"d":"2024-06-03","o":8.1,"h":8.7,"l":8.1,"c":8.3,"v":1980},{"d":"2024-06-04","o":8.7,"h":8.7,"l":8.3,"c":8.4,"v":320},{"d":"2024-06-05","o":8.7,"h":8.7,"l":8.2,"c":8.2,"v":180},{"d":"2024-06-06","o":8.3,"h":8.45,"l":8.3,"c":8.3,"v":240},{"d":"2024-06-07","o":8.3,"h":8.6,"l":8.3,"c":8.35,"v":1450},{"d":"2024-06-10","o":8.45,"h":8.6,"l":8.45,"c":8.45,"v":170},{"d":"2024-06-11","o":8.25,"h":8.55,"l":8.25,"c":8.25,"v":610},{"d":"2024-06-12","o":8.4,"h":10.9,"l":8.4,"c":10.2,"v":36840},{"d":"2024-06-13","o":9.3,"h":9.99,"l":8.3,"c":9,"v":2910},{"d":"2024-06-14","o":9,"h":9.8,"l":8.51,"c":8.75,"v":740},{"d":"2024-06-17","o":8.7,"h":9.22,"l":8.62,"c":9.1,"v":710},{"d":"2024-06-18","o":10.2,"h":10.5,"l":8.3,"c":9.15,"v":4390},{"d":"2024-06-20","o":8.7,"h":9.8,"l":8.7,"c":9.5,"v":410},{"d":"2024-06-21","o":9.5,"h":12.3,"l":9.4,"c":10.75,"v":28530},{"d":"2024-06-24","o":10,"h":11.5,"l":9.5,"c":10.3,"v":17210},{"d":"2024-06-25","o":10.8,"h":11.4,"l":10.01,"c":10.8,"v":4520},{"d":"2024-06-26","o":10.9,"h":11,"l":10.5,"c":11,"v":1330},{"d":"2024-06-27","o":11.3,"h":11.3,"l":10.1,"c":10.4,"v":4820},{"d":"2024-06-28","o":10.4,"h":11.46,"l":10.2,"c":10.25,"v":1400},{"d":"2024-07-01","o":10.7,"h":10.9,"l":10,"c":10.1,"v":1470},{"d":"2024-07-02","o":10,"h":10.2,"l":10,"c":10.1,"v":620},{"d":"2024-07-03","o":9.8,"h":10,"l":9.5,"c":9.61,"v":1760},{"d":"2024-07-05","o":9.6,"h":9.7,"l":9.6,"c":9.7,"v":160},{"d":"2024-07-08","o":9.5,"h":10.4,"l":9.5,"c":10.1,"v":2040},{"d":"2024-07-09","o":10.1,"h":10.1,"l":9.56,"c":9.6,"v":1250},{"d":"2024-07-10","o":9.62,"h":10.06,"l":9.62,"c":9.72,"v":720},{"d":"2024-07-11","o":9.83,"h":9.83,"l":9.52,"c":9.6,"v":820},{"d":"2024-07-12","o":9.6,"h":9.95,"l":9.5,"c":9.5,"v":430},{"d":"2024-07-15","o":9.5,"h":10,"l":9.34,"c":9.6,"v":450},{"d":"2024-07-16","o":9.4,"h":9.6,"l":9.15,"c":9.4,"v":150},{"d":"2024-07-17","o":9,"h":9.4,"l":9,"c":9.4,"v":370},{"d":"2024-07-18","o":9.5,"h":9.5,"l":9.2,"c":9.2,"v":240},{"d":"2024-07-19","o":9.2,"h":9.5,"l":9,"c":9.05,"v":390},{"d":"2024-07-22","o":9,"h":9.96,"l":9,"c":9.2,"v":290},{"d":"2024-07-23","o":9.12,"h":9.97,"l":8.52,"c":9.33,"v":690},{"d":"2024-07-24","o":8.9,"h":9.98,"l":8.9,"c":8.9,"v":410},{"d":"2024-07-25","o":9.34,"h":9.88,"l":8.8,"c":8.8,"v":1000},{"d":"2024-07-26","o":8.9,"h":9.48,"l":8.81,"c":8.9,"v":110},{"d":"2024-07-29","o":9.5,"h":9.59,"l":9.12,"c":9.59,"v":520},{"d":"2024-07-30","o":9.8,"h":9.9,"l":9,"c":9.9,"v":1350},{"d":"2024-07-31","o":9.1,"h":9.5,"l":9.1,"c":9.1,"v":230},{"d":"2024-08-01","o":9.4,"h":9.72,"l":9.37,"c":9.37,"v":810},{"d":"2024-08-02","o":9.06,"h":9.57,"l":9,"c":9.4,"v":880},{"d":"2024-08-05","o":8.82,"h":9.28,"l":8.82,"c":9.02,"v":180},{"d":"2024-08-06","o":9.7,"h":10,"l":8.98,"c":9.78,"v":950},{"d":"2024-08-07","o":9.9,"h":9.9,"l":9,"c":9.45,"v":270},{"d":"2024-08-08","o":9.1,"h":9.28,"l":8.8,"c":9.28,"v":870},{"d":"2024-08-09","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":20},{"d":"2024-08-12","o":10.2,"h":10.2,"l":9,"c":9.1,"v":1020},{"d":"2024-08-13","o":8.8,"h":9.8,"l":8.8,"c":9,"v":290},{"d":"2024-08-14","o":9,"h":10.5,"l":9,"c":10.1,"v":7110},{"d":"2024-08-15","o":9.8,"h":10.25,"l":9.16,"c":9.35,"v":320},{"d":"2024-08-16","o":9.3,"h":9.59,"l":9.1,"c":9.2,"v":740},{"d":"2024-08-19","o":9.1,"h":9.5,"l":9,"c":9.2,"v":500},{"d":"2024-08-20","o":9.33,"h":9.64,"l":9.3,"c":9.64,"v":320},{"d":"2024-08-21","o":9.2,"h":9.89,"l":9,"c":9.51,"v":1030},{"d":"2024-08-22","o":9.13,"h":9.59,"l":9.13,"c":9.59,"v":70},{"d":"2024-08-23","o":9.13,"h":9.4,"l":9.13,"c":9.39,"v":170},{"d":"2024-08-26","o":9.11,"h":11.6,"l":9,"c":11.6,"v":18880},{"d":"2024-08-27","o":11.5,"h":12.8,"l":10.5,"c":12.1,"v":46770},{"d":"2024-08-28","o":11.1,"h":12.9,"l":11.1,"c":12.05,"v":4880},{"d":"2024-08-29","o":12.1,"h":12.4,"l":11.8,"c":12.1,"v":3820},{"d":"2024-08-30","o":12.1,"h":12.3,"l":11.65,"c":11.65,"v":580},{"d":"2024-09-03","o":11.3,"h":12.2,"l":11.3,"c":11.6,"v":330},{"d":"2024-09-04","o":12.4,"h":12.4,"l":11.6,"c":12,"v":320},{"d":"2024-09-05","o":11.3,"h":11.65,"l":10.76,"c":11.3,"v":1700},{"d":"2024-09-06","o":11.4,"h":13.3,"l":11.3,"c":13.1,"v":41390},{"d":"2024-09-09","o":12.8,"h":14,"l":12.6,"c":13.4,"v":52100},{"d":"2024-09-10","o":13.8,"h":13.9,"l":12.9,"c":13.6,"v":46310},{"d":"2024-09-11","o":13.4,"h":14.5,"l":13.2,"c":14.5,"v":30920},{"d":"2024-09-12","o":14.3,"h":14.4,"l":13,"c":13.4,"v":37830},{"d":"2024-09-13","o":13.8,"h":13.8,"l":12.7,"c":12.9,"v":19330},{"d":"2024-09-16","o":12.7,"h":13.5,"l":12.3,"c":12.6,"v":36870},{"d":"2024-09-17","o":12.4,"h":12.8,"l":11.2,"c":12.3,"v":16220},{"d":"2024-09-18","o":12,"h":12.74,"l":11.6,"c":11.8,"v":5810},{"d":"2024-09-19","o":12,"h":12.01,"l":11.1,"c":11.5,"v":3740},{"d":"2024-09-20","o":11.9,"h":11.9,"l":11.1,"c":11.4,"v":10510},{"d":"2024-09-23","o":11.9,"h":11.9,"l":11.2,"c":11.5,"v":1520},{"d":"2024-09-24","o":12,"h":12.5,"l":11.5,"c":12.1,"v":6690},{"d":"2024-09-25","o":11.9,"h":12.2,"l":11.8,"c":11.9,"v":2610},{"d":"2024-09-26","o":11.9,"h":11.9,"l":11.6,"c":11.79,"v":1580},{"d":"2024-09-27","o":11.6,"h":12,"l":11.5,"c":11.6,"v":610},{"d":"2024-09-30","o":11.6,"h":12.4,"l":11.6,"c":11.97,"v":5170},{"d":"2024-10-01","o":11.7,"h":12.1,"l":11.3,"c":11.5,"v":4350},{"d":"2024-10-02","o":11.6,"h":13.5,"l":11.5,"c":11.6,"v":29970},{"d":"2024-10-03","o":11.85,"h":12.05,"l":11.4,"c":11.4,"v":1450},{"d":"2024-10-04","o":11.5,"h":11.5,"l":10.09,"c":10.5,"v":47960},{"d":"2024-10-07","o":10.2,"h":10.89,"l":10.2,"c":10.89,"v":8180},{"d":"2024-10-08","o":10.6,"h":11,"l":10.3,"c":10.55,"v":3790},{"d":"2024-10-09","o":10.7,"h":10.75,"l":10.1,"c":10.4,"v":27120},{"d":"2024-10-10","o":10.6,"h":10.6,"l":9.85,"c":9.85,"v":8300},{"d":"2024-10-11","o":10,"h":10,"l":9.85,"c":10,"v":1660},{"d":"2024-10-14","o":9.8,"h":9.8,"l":9,"c":9.2,"v":2410},{"d":"2024-10-15","o":9.3,"h":9.46,"l":9,"c":9.4,"v":1120},{"d":"2024-10-16","o":9.1,"h":9.44,"l":9,"c":9,"v":240},{"d":"2024-10-17","o":9,"h":9,"l":8.26,"c":8.7,"v":1570},{"d":"2024-10-18","o":8.5,"h":9.89,"l":8.25,"c":8.78,"v":4830},{"d":"2024-10-21","o":8.5,"h":9.11,"l":8.1,"c":8.87,"v":6010},{"d":"2024-10-22","o":8.8,"h":9.09,"l":8.25,"c":8.3,"v":380},{"d":"2024-10-23","o":8.3,"h":9.08,"l":8.3,"c":8.7,"v":1250},{"d":"2024-10-24","o":8.9,"h":8.98,"l":8.06,"c":8.46,"v":4300},{"d":"2024-10-25","o":8.25,"h":9.17,"l":8.25,"c":8.6,"v":3730},{"d":"2024-10-28","o":8.3,"h":8.8,"l":8.25,"c":8.75,"v":4440},{"d":"2024-10-29","o":8.4,"h":9,"l":8.3,"c":8.5,"v":2300},{"d":"2024-10-30","o":8.4,"h":9.3,"l":8.4,"c":8.7,"v":4630},{"d":"2024-10-31","o":8.8,"h":8.95,"l":8.7,"c":8.9,"v":1790},{"d":"2024-11-01","o":8.9,"h":9.46,"l":8.66,"c":8.9,"v":700},{"d":"2024-11-04","o":9.46,"h":9.46,"l":9.06,"c":9.1,"v":50},{"d":"2024-11-05","o":9.06,"h":9.4,"l":9.06,"c":9.4,"v":420},{"d":"2024-11-06","o":9.5,"h":9.52,"l":9.25,"c":9.3,"v":410},{"d":"2024-11-07","o":9.63,"h":9.65,"l":9.25,"c":9.52,"v":440},{"d":"2024-11-08","o":9.5,"h":9.5,"l":9.3,"c":9.3,"v":70},{"d":"2024-11-11","o":9.52,"h":9.65,"l":9.3,"c":9.65,"v":290},{"d":"2024-11-12","o":9.3,"h":9.5,"l":9.3,"c":9.3,"v":470},{"d":"2024-11-13","o":9.1,"h":9.4,"l":8.5,"c":8.7,"v":880},{"d":"2024-11-14","o":8.6,"h":8.97,"l":8.55,"c":8.62,"v":790},{"d":"2024-11-15","o":8.6,"h":8.61,"l":8,"c":8.36,"v":2740},{"d":"2024-11-18","o":8.36,"h":9.5,"l":8.21,"c":9.15,"v":760},{"d":"2024-11-19","o":9.33,"h":10.1,"l":9.15,"c":10,"v":5410},{"d":"2024-11-20","o":10,"h":10.2,"l":9.5,"c":9.85,"v":920},{"d":"2024-11-21","o":9.6,"h":9.7,"l":9.25,"c":9.25,"v":1020},{"d":"2024-11-22","o":9.3,"h":10.19,"l":9.02,"c":9.02,"v":1120},{"d":"2024-11-25","o":9,"h":9.45,"l":8.58,"c":9.37,"v":1330},{"d":"2024-11-26","o":9,"h":9.25,"l":8.66,"c":8.91,"v":3850},{"d":"2024-11-27","o":8.7,"h":9.29,"l":8.6,"c":8.95,"v":590},{"d":"2024-11-29","o":9.44,"h":9.44,"l":8.56,"c":8.94,"v":330},{"d":"2024-12-02","o":8.99,"h":8.99,"l":8.6,"c":8.9,"v":640},{"d":"2024-12-03","o":8.6,"h":9,"l":8.6,"c":8.8,"v":360},{"d":"2024-12-04","o":8.8,"h":9,"l":8.8,"c":9,"v":460},{"d":"2024-12-05","o":9.13,"h":9.24,"l":8.8,"c":8.8,"v":750},{"d":"2024-12-06","o":8.8,"h":9.1,"l":8.8,"c":9.1,"v":670},{"d":"2024-12-09","o":8.8,"h":9.2,"l":8.67,"c":8.8,"v":2020},{"d":"2024-12-10","o":8.9,"h":9.1,"l":8.8,"c":8.81,"v":180},{"d":"2024-12-11","o":8.81,"h":9.2,"l":8.67,"c":8.75,"v":550},{"d":"2024-12-12","o":8.75,"h":9.2,"l":8.75,"c":8.75,"v":490},{"d":"2024-12-13","o":9.2,"h":9.2,"l":8.8,"c":9,"v":190},{"d":"2024-12-16","o":8.8,"h":9.2,"l":8.8,"c":8.8,"v":280},{"d":"2024-12-17","o":8.8,"h":9.2,"l":8.8,"c":8.8,"v":360},{"d":"2024-12-18","o":9.15,"h":9.15,"l":8.8,"c":8.8,"v":350},{"d":"2024-12-19","o":9.2,"h":9.3,"l":8.8,"c":9.3,"v":1030},{"d":"2024-12-20","o":9.1,"h":9.1,"l":8.98,"c":8.98,"v":420},{"d":"2024-12-23","o":8.9,"h":9.79,"l":8.75,"c":9.3,"v":2430},{"d":"2024-12-24","o":9,"h":9.66,"l":9,"c":9.3,"v":430},{"d":"2024-12-26","o":9.3,"h":9.91,"l":9.01,"c":9.7,"v":1080},{"d":"2024-12-27","o":9.9,"h":9.98,"l":9.57,"c":9.8,"v":900},{"d":"2024-12-30","o":9.1,"h":10.05,"l":9.1,"c":10.05,"v":7120},{"d":"2024-12-31","o":10.62,"h":10.8,"l":10,"c":10.7,"v":7720},{"d":"2025-01-02","o":11.5,"h":11.5,"l":9.9,"c":10,"v":6520},{"d":"2025-01-03","o":9.8,"h":10.68,"l":9.8,"c":10.3,"v":1890},{"d":"2025-01-06","o":10.1,"h":10.7,"l":10.1,"c":10.7,"v":1140},{"d":"2025-01-07","o":9.66,"h":10.99,"l":9.6,"c":10.1,"v":1930},{"d":"2025-01-08","o":10.24,"h":10.45,"l":9.35,"c":9.65,"v":1580},{"d":"2025-01-10","o":8.8,"h":9.98,"l":8.8,"c":9.3,"v":2110},{"d":"2025-01-13","o":9.1,"h":9.96,"l":9.1,"c":9.31,"v":360},{"d":"2025-01-14","o":9.1,"h":9.49,"l":8.6,"c":8.6,"v":6470},{"d":"2025-01-15","o":8.8,"h":9.09,"l":8.7,"c":8.8,"v":5740},{"d":"2025-01-16","o":9.3,"h":9.3,"l":8.6,"c":8.6,"v":380},{"d":"2025-01-17","o":9.05,"h":9.14,"l":8.6,"c":8.7,"v":850},{"d":"2025-01-21","o":8.6,"h":8.76,"l":8.6,"c":8.6,"v":730},{"d":"2025-01-22","o":8.6,"h":9.03,"l":8.6,"c":8.65,"v":940},{"d":"2025-01-23","o":8.65,"h":8.88,"l":8.65,"c":8.88,"v":520},{"d":"2025-01-24","o":8.89,"h":9.13,"l":8.65,"c":8.95,"v":1150},{"d":"2025-01-27","o":8.65,"h":9.13,"l":8.65,"c":8.8,"v":3470},{"d":"2025-01-28","o":8.8,"h":9.2,"l":8.8,"c":9.2,"v":300},{"d":"2025-01-29","o":9.2,"h":9.2,"l":8.9,"c":9,"v":1700},{"d":"2025-01-30","o":9.08,"h":9.08,"l":8.8,"c":9,"v":690},{"d":"2025-01-31","o":8.8,"h":9.2,"l":8.8,"c":9.1,"v":940},{"d":"2025-02-03","o":8.81,"h":10.5,"l":8.8,"c":9.16,"v":6770},{"d":"2025-02-04","o":9.1,"h":9.91,"l":9.02,"c":9.33,"v":260},{"d":"2025-02-05","o":9,"h":10.25,"l":8.9,"c":9.28,"v":560},{"d":"2025-02-06","o":9.3,"h":9.3,"l":8.88,"c":8.88,"v":530},{"d":"2025-02-07","o":8.9,"h":9.67,"l":8.9,"c":9.67,"v":130},{"d":"2025-02-10","o":9.67,"h":9.67,"l":8.9,"c":8.9,"v":430},{"d":"2025-02-11","o":8.88,"h":9.44,"l":8.88,"c":8.88,"v":370},{"d":"2025-02-12","o":8.8,"h":9.65,"l":8.8,"c":8.8,"v":480},{"d":"2025-02-13","o":9,"h":9,"l":8.81,"c":8.89,"v":240},{"d":"2025-02-14","o":8.89,"h":8.9,"l":8.8,"c":8.8,"v":850},{"d":"2025-02-18","o":8.7,"h":10.3,"l":8.7,"c":10,"v":7720},{"d":"2025-02-19","o":9.7,"h":9.7,"l":9.02,"c":9.02,"v":770},{"d":"2025-02-20","o":9.05,"h":9.05,"l":9.05,"c":9.05,"v":200},{"d":"2025-02-21","o":9.1,"h":9.25,"l":8.8,"c":8.81,"v":230},{"d":"2025-02-24","o":8.8,"h":9.25,"l":8.8,"c":9.04,"v":940},{"d":"2025-02-25","o":9,"h":9,"l":8.8,"c":8.83,"v":1060},{"d":"2025-02-26","o":8.9,"h":9.2,"l":8.9,"c":8.9,"v":240},{"d":"2025-02-27","o":8.8,"h":9.07,"l":8.7,"c":8.7,"v":1120},{"d":"2025-02-28","o":8.7,"h":9,"l":8.7,"c":9,"v":280},{"d":"2025-03-03","o":8.9,"h":9,"l":8.8,"c":8.8,"v":460},{"d":"2025-03-04","o":8.8,"h":9,"l":8.75,"c":8.8,"v":1380},{"d":"2025-03-05","o":8.89,"h":9,"l":8.89,"c":8.95,"v":90},{"d":"2025-03-06","o":8.83,"h":8.87,"l":8.8,"c":8.87,"v":430},{"d":"2025-03-07","o":8.75,"h":8.92,"l":8.75,"c":8.85,"v":230},{"d":"2025-03-10","o":8.75,"h":8.84,"l":8.7,"c":8.7,"v":620},{"d":"2025-03-11","o":8.7,"h":9,"l":8.6,"c":8.6,"v":480},{"d":"2025-03-12","o":8.6,"h":8.78,"l":8.6,"c":8.6,"v":490},{"d":"2025-03-13","o":8.61,"h":8.61,"l":8.6,"c":8.6,"v":40},{"d":"2025-03-14","o":9,"h":9,"l":8.58,"c":8.58,"v":70},{"d":"2025-03-17","o":8.61,"h":8.79,"l":8.61,"c":8.77,"v":370},{"d":"2025-03-18","o":8.7,"h":8.7,"l":8.58,"c":8.58,"v":290},{"d":"2025-03-19","o":8.58,"h":8.6,"l":8.58,"c":8.58,"v":240},{"d":"2025-03-20","o":8.65,"h":8.8,"l":8.65,"c":8.8,"v":290},{"d":"2025-03-21","o":8.6,"h":8.9,"l":8.6,"c":8.9,"v":760},{"d":"2025-03-24","o":8.58,"h":8.97,"l":8.58,"c":8.6,"v":280},{"d":"2025-03-25","o":8.6,"h":8.8,"l":8.6,"c":8.8,"v":470},{"d":"2025-03-26","o":8.6,"h":9.3,"l":8.6,"c":9,"v":2340},{"d":"2025-03-27","o":8.9,"h":10.38,"l":8.9,"c":10.25,"v":11410},{"d":"2025-03-28","o":10.1,"h":10.3,"l":8.7,"c":9.02,"v":1020},{"d":"2025-03-31","o":8.58,"h":8.9,"l":8.58,"c":8.9,"v":430},{"d":"2025-04-01","o":8.76,"h":9.35,"l":8.7,"c":9.05,"v":370},{"d":"2025-04-02","o":8.7,"h":9.9,"l":8.7,"c":9,"v":550},{"d":"2025-04-03","o":8.75,"h":9.15,"l":8.7,"c":8.7,"v":2740},{"d":"2025-04-04","o":8.7,"h":9.13,"l":8.3,"c":8.52,"v":3440},{"d":"2025-04-07","o":8.49,"h":9.5,"l":8.49,"c":8.66,"v":950},{"d":"2025-04-08","o":9.1,"h":9.1,"l":8.66,"c":8.7,"v":280},{"d":"2025-04-09","o":8.7,"h":8.92,"l":8.6,"c":8.6,"v":850},{"d":"2025-04-10","o":8.7,"h":8.85,"l":8.7,"c":8.85,"v":1010},{"d":"2025-04-11","o":8.84,"h":9.1,"l":8.84,"c":9.01,"v":570},{"d":"2025-04-14","o":8.89,"h":9,"l":8.6,"c":9,"v":1960},{"d":"2025-04-15","o":8.61,"h":9.05,"l":8.61,"c":9,"v":790},{"d":"2025-04-16","o":8.61,"h":9,"l":8.61,"c":9,"v":240},{"d":"2025-04-17","o":8.6,"h":8.88,"l":8.6,"c":8.65,"v":200},{"d":"2025-04-21","o":8.68,"h":8.68,"l":8.3,"c":8.3,"v":410},{"d":"2025-04-22","o":8.3,"h":9.1,"l":8.3,"c":8.33,"v":540},{"d":"2025-04-23","o":8.46,"h":9.09,"l":8.46,"c":9.09,"v":70},{"d":"2025-04-24","o":8.34,"h":8.74,"l":8.34,"c":8.74,"v":600},{"d":"2025-04-25","o":8.7,"h":9,"l":8.4,"c":8.71,"v":1080},{"d":"2025-04-28","o":8.9,"h":8.9,"l":8.5,"c":8.6,"v":1580},{"d":"2025-04-29","o":8.6,"h":9,"l":8.6,"c":8.8,"v":500},{"d":"2025-04-30","o":9,"h":9,"l":8.6,"c":8.61,"v":360},{"d":"2025-05-01","o":9,"h":9.33,"l":9,"c":9.05,"v":870},{"d":"2025-05-02","o":9.05,"h":9.4,"l":8.9,"c":8.95,"v":400},{"d":"2025-05-05","o":9.05,"h":9.4,"l":9.05,"c":9.4,"v":80},{"d":"2025-05-06","o":9.4,"h":10.2,"l":9.2,"c":10.1,"v":18010},{"d":"2025-05-07","o":10,"h":10.2,"l":9.41,"c":10,"v":4030},{"d":"2025-05-08","o":10,"h":10.6,"l":9.7,"c":10,"v":14650},{"d":"2025-05-09","o":9.7,"h":10.3,"l":9.2,"c":9.2,"v":1110},{"d":"2025-05-12","o":9.2,"h":9.8,"l":9.2,"c":9.8,"v":260},{"d":"2025-05-13","o":9.6,"h":9.8,"l":9.6,"c":9.8,"v":250},{"d":"2025-05-14","o":9.8,"h":9.8,"l":9.6,"c":9.6,"v":240},{"d":"2025-05-15","o":9.34,"h":9.49,"l":9.24,"c":9.4,"v":250},{"d":"2025-05-16","o":9.15,"h":9.38,"l":9.05,"c":9.38,"v":330},{"d":"2025-05-19","o":9.48,"h":9.55,"l":9.1,"c":9.1,"v":230},{"d":"2025-05-20","o":9.1,"h":9.5,"l":8.95,"c":9.25,"v":880},{"d":"2025-05-21","o":9.5,"h":9.58,"l":9.2,"c":9.2,"v":1010},{"d":"2025-05-22","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2025-05-23","o":9.65,"h":10,"l":9.2,"c":9.42,"v":550},{"d":"2025-05-27","o":9.7,"h":9.7,"l":9.1,"c":9.1,"v":390},{"d":"2025-05-28","o":9.1,"h":9.4,"l":9.1,"c":9.2,"v":100},{"d":"2025-05-29","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":760},{"d":"2025-05-30","o":9.66,"h":9.66,"l":9.12,"c":9.12,"v":250},{"d":"2025-06-02","o":9.1,"h":9.3,"l":9.1,"c":9.1,"v":830},{"d":"2025-06-03","o":9.1,"h":9.48,"l":9.1,"c":9.1,"v":1390},{"d":"2025-06-04","o":9.12,"h":9.72,"l":9.1,"c":9.1,"v":380},{"d":"2025-06-05","o":9.8,"h":13.5,"l":8.79,"c":12,"v":2323840},{"d":"2025-06-06","o":10.4,"h":11.3,"l":9.52,"c":11.3,"v":46920},{"d":"2025-06-09","o":10.3,"h":10.9,"l":9.39,"c":10.9,"v":512550},{"d":"2025-06-10","o":9.89,"h":17,"l":9.06,"c":14,"v":1254920},{"d":"2025-06-11","o":11.2,"h":13,"l":10.9,"c":11.5,"v":110950},{"d":"2025-06-12","o":10.2,"h":10.9,"l":9.2,"c":10.3,"v":905120},{"d":"2025-06-13","o":6.5,"h":6.64,"l":3.6,"c":3.82,"v":1775640},{"d":"2025-06-16","o":4,"h":4,"l":3.4,"c":3.41,"v":256820},{"d":"2025-06-17","o":3.6,"h":3.8,"l":3.22,"c":3.3,"v":197370},{"d":"2025-06-18","o":3.6,"h":3.6,"l":2.8,"c":2.9,"v":139860},{"d":"2025-06-20","o":2.74,"h":3.19,"l":2.63,"c":3.18,"v":627410},{"d":"2025-06-23","o":2.98,"h":3.3,"l":2.93,"c":3.3,"v":58890},{"d":"2025-06-24","o":3.09,"h":3.5,"l":2.92,"c":3.27,"v":106210},{"d":"2025-06-25","o":3.18,"h":3.4,"l":3.09,"c":3.27,"v":29160},{"d":"2025-06-26","o":3.17,"h":3.17,"l":3.02,"c":3.16,"v":19010},{"d":"2025-06-27","o":3.12,"h":3.2,"l":2.91,"c":2.99,"v":50420},{"d":"2025-06-30","o":3,"h":3.02,"l":2.83,"c":3,"v":25090},{"d":"2025-07-01","o":2.99,"h":2.99,"l":2.71,"c":2.9,"v":23060},{"d":"2025-07-02","o":2.99,"h":3.02,"l":2.85,"c":2.95,"v":14730},{"d":"2025-07-03","o":3,"h":3.02,"l":2.85,"c":3,"v":7760},{"d":"2025-07-07","o":3,"h":3.27,"l":2.98,"c":3.17,"v":46920},{"d":"2025-07-08","o":3.17,"h":3.17,"l":3.02,"c":3.05,"v":7520},{"d":"2025-07-09","o":3,"h":3.26,"l":3,"c":3.2,"v":24010},{"d":"2025-07-10","o":3.2,"h":3.2,"l":3.07,"c":3.1,"v":13280},{"d":"2025-07-11","o":3.19,"h":3.19,"l":3,"c":3.15,"v":21080},{"d":"2025-07-14","o":3.09,"h":3.17,"l":3.06,"c":3.12,"v":8660},{"d":"2025-07-15","o":3.1,"h":3.12,"l":3.02,"c":3.11,"v":12640},{"d":"2025-07-16","o":3.04,"h":3.15,"l":3.04,"c":3.15,"v":10070},{"d":"2025-07-17","o":3.14,"h":3.15,"l":3.05,"c":3.15,"v":13650},{"d":"2025-07-18","o":3.1,"h":3.14,"l":3.06,"c":3.07,"v":18500},{"d":"2025-07-21","o":3.07,"h":3.28,"l":3,"c":3.17,"v":54230},{"d":"2025-07-22","o":3.18,"h":3.18,"l":3.01,"c":3.16,"v":14410},{"d":"2025-07-23","o":3.1,"h":3.26,"l":3.1,"c":3.13,"v":12280},{"d":"2025-07-24","o":3.1,"h":3.25,"l":3.05,"c":3.18,"v":50950},{"d":"2025-07-25","o":3.1,"h":3.18,"l":2.51,"c":2.51,"v":87660},{"d":"2025-07-28","o":2.54,"h":2.66,"l":2.25,"c":2.66,"v":43580},{"d":"2025-07-29","o":2.51,"h":3.07,"l":2.39,"c":2.73,"v":85000},{"d":"2025-07-30","o":2.78,"h":2.78,"l":2.64,"c":2.7,"v":30500},{"d":"2025-07-31","o":2.75,"h":2.98,"l":2.57,"c":2.61,"v":90500},{"d":"2025-08-01","o":2.61,"h":2.78,"l":2.53,"c":2.67,"v":73200},{"d":"2025-08-04","o":2.64,"h":2.66,"l":2.44,"c":2.53,"v":44200},{"d":"2025-08-05","o":2.52,"h":2.74,"l":2.45,"c":2.59,"v":95100},{"d":"2025-08-06","o":2.6,"h":2.65,"l":2.32,"c":2.36,"v":91800},{"d":"2025-08-07","o":2.44,"h":2.44,"l":2.31,"c":2.33,"v":16700},{"d":"2025-08-08","o":2.35,"h":2.36,"l":2.11,"c":2.15,"v":62600},{"d":"2025-08-11","o":2.15,"h":2.2,"l":2.1,"c":2.17,"v":21700},{"d":"2025-08-12","o":2.18,"h":2.3,"l":2.18,"c":2.2,"v":2700},{"d":"2025-08-13","o":2.21,"h":2.35,"l":2.21,"c":2.28,"v":5800},{"d":"2025-08-14","o":2.29,"h":2.31,"l":2.23,"c":2.24,"v":14900},{"d":"2025-08-15","o":2.26,"h":2.26,"l":2.1,"c":2.15,"v":11300},{"d":"2025-08-18","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":6500},{"d":"2025-08-19","o":2.17,"h":2.17,"l":2.06,"c":2.09,"v":14500},{"d":"2025-08-20","o":2.09,"h":2.09,"l":1.84,"c":2.02,"v":25000},{"d":"2025-08-21","o":2,"h":2.15,"l":1.96,"c":2.12,"v":36900},{"d":"2025-08-22","o":2.12,"h":2.12,"l":2.05,"c":2.1,"v":13500},{"d":"2025-08-25","o":2.1,"h":2.31,"l":2.1,"c":2.2,"v":47800},{"d":"2025-08-26","o":2.22,"h":2.32,"l":2.14,"c":2.2,"v":54100},{"d":"2025-08-27","o":2.34,"h":2.34,"l":2.09,"c":2.23,"v":31000},{"d":"2025-08-28","o":2.14,"h":2.32,"l":2.14,"c":2.18,"v":9800},{"d":"2025-08-29","o":2.35,"h":2.38,"l":2.21,"c":2.36,"v":44700},{"d":"2025-09-02","o":2.32,"h":2.46,"l":2.32,"c":2.4,"v":48800},{"d":"2025-09-03","o":3.46,"h":8.26,"l":3.04,"c":3.87,"v":173214900},{"d":"2025-09-04","o":3.43,"h":3.5,"l":2.89,"c":3.15,"v":2627900},{"d":"2025-09-05","o":3.12,"h":3.31,"l":2.38,"c":2.38,"v":1403900},{"d":"2025-09-08","o":2.48,"h":3.3,"l":2.44,"c":2.92,"v":1584000},{"d":"2025-09-09","o":2.5,"h":2.8,"l":2.04,"c":2.4,"v":683800},{"d":"2025-09-10","o":2.35,"h":2.43,"l":2.2,"c":2.22,"v":233400},{"d":"2025-09-11","o":2.17,"h":2.25,"l":2.08,"c":2.13,"v":311400},{"d":"2025-09-12","o":2.09,"h":2.27,"l":2.09,"c":2.14,"v":210600},{"d":"2025-09-15","o":2.11,"h":2.27,"l":2.11,"c":2.15,"v":137800},{"d":"2025-09-16","o":3.04,"h":3.08,"l":2.37,"c":2.67,"v":44738700},{"d":"2025-09-17","o":2.37,"h":2.66,"l":2.3,"c":2.49,"v":687400},{"d":"2025-09-18","o":2.48,"h":2.54,"l":2.4,"c":2.46,"v":256400},{"d":"2025-09-19","o":2.54,"h":2.55,"l":2.38,"c":2.38,"v":218400},{"d":"2025-09-22","o":2.37,"h":2.46,"l":2.26,"c":2.36,"v":208400},{"d":"2025-09-23","o":2.44,"h":2.45,"l":2.3,"c":2.3,"v":97800},{"d":"2025-09-24","o":2.39,"h":2.39,"l":2.2,"c":2.2,"v":141200},{"d":"2025-09-25","o":2.22,"h":2.32,"l":2.21,"c":2.26,"v":93100},{"d":"2025-09-26","o":2.38,"h":2.38,"l":2.22,"c":2.32,"v":81300},{"d":"2025-09-29","o":2.26,"h":2.27,"l":2.2,"c":2.2,"v":113900},{"d":"2025-09-30","o":2.19,"h":2.19,"l":2,"c":2,"v":1880000},{"d":"2025-10-01","o":2.4,"h":3.07,"l":2.21,"c":2.47,"v":20675800},{"d":"2025-10-02","o":2.26,"h":2.38,"l":2.16,"c":2.26,"v":656500},{"d":"2025-10-03","o":2.36,"h":2.38,"l":2.27,"c":2.27,"v":118900},{"d":"2025-10-06","o":2.33,"h":2.33,"l":2.23,"c":2.26,"v":144800},{"d":"2025-10-07","o":2.28,"h":2.28,"l":2.19,"c":2.21,"v":103500},{"d":"2025-10-08","o":2.26,"h":2.26,"l":2.15,"c":2.15,"v":377000},{"d":"2025-10-09","o":2.27,"h":2.27,"l":2.11,"c":2.2,"v":216400},{"d":"2025-10-10","o":2.22,"h":2.22,"l":2.02,"c":2.03,"v":123100},{"d":"2025-10-13","o":2.15,"h":2.16,"l":2.04,"c":2.08,"v":89400},{"d":"2025-10-14","o":2.1,"h":2.14,"l":2.01,"c":2.1,"v":78400},{"d":"2025-10-15","o":2.13,"h":2.13,"l":2.05,"c":2.08,"v":64200},{"d":"2025-10-16","o":2.11,"h":2.16,"l":1.92,"c":1.95,"v":125400},{"d":"2025-10-17","o":1.95,"h":2,"l":1.95,"c":1.96,"v":56400},{"d":"2025-10-20","o":1.96,"h":2.02,"l":1.96,"c":1.96,"v":31800},{"d":"2025-10-21","o":1.96,"h":1.99,"l":1.86,"c":1.86,"v":52600},{"d":"2025-10-22","o":1.86,"h":1.88,"l":1.68,"c":1.75,"v":79700},{"d":"2025-10-23","o":1.75,"h":1.75,"l":1.69,"c":1.7,"v":41100},{"d":"2025-10-24","o":1.7,"h":1.71,"l":1.66,"c":1.66,"v":39800},{"d":"2025-10-27","o":1.68,"h":1.73,"l":1.63,"c":1.7,"v":51600},{"d":"2025-10-28","o":1.76,"h":1.8,"l":1.72,"c":1.78,"v":56800},{"d":"2025-10-29","o":1.78,"h":1.85,"l":1.75,"c":1.75,"v":46300},{"d":"2025-10-30","o":1.76,"h":1.79,"l":1.56,"c":1.57,"v":135500},{"d":"2025-10-31","o":1.55,"h":1.59,"l":1.53,"c":1.57,"v":63700},{"d":"2025-11-03","o":1.59,"h":1.65,"l":1.57,"c":1.59,"v":48900},{"d":"2025-11-04","o":1.59,"h":1.62,"l":1.54,"c":1.55,"v":55000},{"d":"2025-11-05","o":1.55,"h":1.58,"l":1.53,"c":1.53,"v":18600},{"d":"2025-11-06","o":1.53,"h":1.57,"l":1.52,"c":1.54,"v":22900},{"d":"2025-11-07","o":1.53,"h":1.53,"l":1.42,"c":1.44,"v":40000},{"d":"2025-11-10","o":1.41,"h":1.44,"l":1.33,"c":1.33,"v":20200},{"d":"2025-11-11","o":1.37,"h":1.37,"l":1.29,"c":1.34,"v":24000},{"d":"2025-11-12","o":1.27,"h":1.33,"l":1.24,"c":1.31,"v":17400},{"d":"2025-11-13","o":1.3,"h":1.31,"l":1.21,"c":1.25,"v":46600},{"d":"2025-11-14","o":0.95,"h":1.24,"l":0.83,"c":1.23,"v":172200},{"d":"2025-11-17","o":1.18,"h":1.23,"l":1.12,"c":1.12,"v":34600},{"d":"2025-11-18","o":1.1,"h":1.1,"l":1.04,"c":1.04,"v":49000},{"d":"2025-11-19","o":1.04,"h":1.14,"l":1,"c":1.03,"v":50700},{"d":"2025-11-20","o":1.07,"h":1.17,"l":1.02,"c":1.04,"v":33100},{"d":"2025-11-21","o":1.07,"h":1.14,"l":1.04,"c":1.13,"v":35800},{"d":"2025-11-24","o":1.06,"h":1.13,"l":1.06,"c":1.11,"v":37600},{"d":"2025-11-25","o":1.11,"h":1.18,"l":1.11,"c":1.16,"v":23500},{"d":"2025-11-26","o":1.19,"h":1.41,"l":1.18,"c":1.38,"v":147200},{"d":"2025-11-28","o":1.35,"h":1.43,"l":1.26,"c":1.29,"v":44600},{"d":"2025-12-01","o":1.29,"h":1.32,"l":1.19,"c":1.19,"v":29100},{"d":"2025-12-02","o":1.17,"h":1.43,"l":1.17,"c":1.41,"v":74400},{"d":"2025-12-03","o":1.37,"h":1.4,"l":1.32,"c":1.4,"v":37700},{"d":"2025-12-04","o":1.29,"h":1.4,"l":1.28,"c":1.33,"v":16700},{"d":"2025-12-05","o":1.34,"h":1.39,"l":1.3,"c":1.3,"v":26300},{"d":"2025-12-08","o":1.31,"h":1.4,"l":1.31,"c":1.38,"v":33100},{"d":"2025-12-09","o":1.1,"h":1.29,"l":1.1,"c":1.26,"v":116600},{"d":"2025-12-10","o":1.26,"h":1.29,"l":1.26,"c":1.28,"v":27500},{"d":"2025-12-11","o":1.33,"h":1.38,"l":1.28,"c":1.35,"v":22500},{"d":"2025-12-12","o":1.32,"h":1.37,"l":1.31,"c":1.35,"v":8200},{"d":"2025-12-15","o":1.28,"h":1.34,"l":1.21,"c":1.24,"v":42400},{"d":"2025-12-16","o":1.21,"h":1.22,"l":1.2,"c":1.21,"v":7900},{"d":"2025-12-17","o":1.2,"h":1.2,"l":1.15,"c":1.16,"v":9400},{"d":"2025-12-18","o":1.13,"h":1.18,"l":1.11,"c":1.12,"v":7300},{"d":"2025-12-19","o":1.07,"h":1.12,"l":1.07,"c":1.12,"v":16200},{"d":"2025-12-22","o":1.08,"h":1.11,"l":1.05,"c":1.08,"v":11000},{"d":"2025-12-23","o":1.04,"h":1.27,"l":1.01,"c":1.1,"v":160700},{"d":"2025-12-24","o":1.14,"h":1.16,"l":1.11,"c":1.14,"v":11100},{"d":"2025-12-26","o":1.11,"h":1.16,"l":1.09,"c":1.1,"v":10600},{"d":"2025-12-29","o":1.11,"h":1.12,"l":1.05,"c":1.05,"v":62500},{"d":"2025-12-30","o":1.05,"h":1.15,"l":1.05,"c":1.11,"v":26400},{"d":"2025-12-31","o":1.09,"h":1.13,"l":1.07,"c":1.07,"v":20900},{"d":"2026-01-02","o":1.1,"h":1.12,"l":1.07,"c":1.08,"v":7300},{"d":"2026-01-05","o":1.07,"h":1.11,"l":1.05,"c":1.06,"v":20800},{"d":"2026-01-06","o":1.03,"h":1.15,"l":1.03,"c":1.12,"v":25800},{"d":"2026-01-07","o":1.12,"h":1.15,"l":1.1,"c":1.11,"v":6800},{"d":"2026-01-08","o":1.09,"h":1.15,"l":1.09,"c":1.13,"v":7400},{"d":"2026-01-09","o":1.13,"h":1.14,"l":1.05,"c":1.06,"v":21700},{"d":"2026-01-12","o":1.1,"h":1.14,"l":1.07,"c":1.07,"v":12200},{"d":"2026-01-13","o":1.1,"h":1.1,"l":1.02,"c":1.04,"v":18900},{"d":"2026-01-14","o":1.05,"h":1.06,"l":1.02,"c":1.02,"v":6300},{"d":"2026-01-15","o":1.06,"h":1.06,"l":1.02,"c":1.02,"v":22600},{"d":"2026-01-16","o":1.06,"h":1.14,"l":1.03,"c":1.08,"v":76700},{"d":"2026-01-20","o":1.08,"h":1.41,"l":1.08,"c":1.29,"v":168700},{"d":"2026-01-21","o":1.33,"h":1.39,"l":1.22,"c":1.39,"v":52500},{"d":"2026-01-22","o":1.33,"h":1.36,"l":1.2,"c":1.31,"v":24500},{"d":"2026-01-23","o":1.27,"h":1.27,"l":1.21,"c":1.26,"v":12900},{"d":"2026-01-26","o":1.23,"h":1.25,"l":1.15,"c":1.22,"v":18300},{"d":"2026-01-27","o":1.19,"h":1.22,"l":1.16,"c":1.2,"v":3800},{"d":"2026-01-28","o":1.12,"h":1.2,"l":1.12,"c":1.17,"v":12000},{"d":"2026-01-29","o":1.15,"h":1.19,"l":1.14,"c":1.16,"v":23200},{"d":"2026-01-30","o":1.16,"h":1.29,"l":1.16,"c":1.16,"v":62200},{"d":"2026-02-02","o":1.15,"h":1.18,"l":1.15,"c":1.17,"v":11000},{"d":"2026-02-03","o":1.15,"h":1.19,"l":1.14,"c":1.16,"v":30200},{"d":"2026-02-04","o":1.18,"h":1.18,"l":1.14,"c":1.17,"v":3200},{"d":"2026-02-05","o":1.15,"h":1.17,"l":1.13,"c":1.16,"v":31100},{"d":"2026-02-06","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":1800},{"d":"2026-02-09","o":1.18,"h":1.18,"l":1.16,"c":1.16,"v":8500},{"d":"2026-02-10","o":1.15,"h":1.18,"l":1.15,"c":1.15,"v":3400},{"d":"2026-02-11","o":1.17,"h":1.17,"l":1.14,"c":1.15,"v":14300},{"d":"2026-02-12","o":1.15,"h":1.19,"l":1.14,"c":1.17,"v":10700},{"d":"2026-02-13","o":1.15,"h":1.26,"l":1.15,"c":1.24,"v":10500},{"d":"2026-02-17","o":1.28,"h":1.28,"l":1.22,"c":1.22,"v":16000},{"d":"2026-02-18","o":1.22,"h":1.32,"l":1.22,"c":1.3,"v":19300},{"d":"2026-02-19","o":1.31,"h":1.33,"l":1.3,"c":1.32,"v":21500},{"d":"2026-02-20","o":1.31,"h":1.32,"l":1.3,"c":1.32,"v":5200},{"d":"2026-02-23","o":1.29,"h":1.31,"l":1.29,"c":1.3,"v":6900},{"d":"2026-02-24","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":14800},{"d":"2026-02-25","o":1.28,"h":1.36,"l":1.28,"c":1.29,"v":4500},{"d":"2026-02-26","o":1.28,"h":1.32,"l":1.28,"c":1.32,"v":7000},{"d":"2026-02-27","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":3900},{"d":"2026-03-02","o":1.28,"h":1.33,"l":1.28,"c":1.29,"v":9900},{"d":"2026-03-03","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":20800},{"d":"2026-03-04","o":1.28,"h":1.42,"l":1.27,"c":1.39,"v":35300},{"d":"2026-03-05","o":1.38,"h":1.39,"l":1.3,"c":1.39,"v":6500},{"d":"2026-03-06","o":1.39,"h":1.49,"l":1.38,"c":1.44,"v":18200},{"d":"2026-03-09","o":1.45,"h":1.54,"l":1.41,"c":1.43,"v":41700},{"d":"2026-03-10","o":1.4,"h":1.41,"l":1.3,"c":1.3,"v":21100},{"d":"2026-03-11","o":1.32,"h":1.44,"l":1.29,"c":1.29,"v":46300},{"d":"2026-03-12","o":1.34,"h":1.38,"l":1.3,"c":1.35,"v":36900},{"d":"2026-03-13","o":1.42,"h":1.63,"l":1.41,"c":1.54,"v":115200},{"d":"2026-03-16","o":1.52,"h":1.64,"l":1.49,"c":1.61,"v":25700},{"d":"2026-03-17","o":1.61,"h":1.69,"l":1.61,"c":1.61,"v":15000},{"d":"2026-03-18","o":1.52,"h":1.58,"l":1.42,"c":1.42,"v":22900},{"d":"2026-03-19","o":1.59,"h":1.64,"l":1.41,"c":1.53,"v":24400},{"d":"2026-03-20","o":1.53,"h":1.6,"l":1.5,"c":1.51,"v":9500},{"d":"2026-03-23","o":1.5,"h":1.57,"l":1.5,"c":1.51,"v":26800},{"d":"2026-03-24","o":1.5,"h":1.51,"l":1.46,"c":1.48,"v":11700},{"d":"2026-03-25","o":1.47,"h":2.15,"l":1.47,"c":1.75,"v":875000},{"d":"2026-03-26","o":1.8,"h":1.88,"l":1.63,"c":1.65,"v":63900},{"d":"2026-03-27","o":1.59,"h":1.59,"l":1.46,"c":1.46,"v":105500},{"d":"2026-03-30","o":1.52,"h":1.55,"l":1.33,"c":1.35,"v":127000},{"d":"2026-03-31","o":1.35,"h":1.35,"l":1.15,"c":1.24,"v":118550},{"d":"2026-04-01","o":1.15,"h":1.19,"l":1.12,"c":1.14,"v":130435},{"d":"2026-04-02","o":1.15,"h":1.2,"l":1.14,"c":1.17,"v":45023},{"d":"2026-04-06","o":1.18,"h":1.3,"l":1.18,"c":1.25,"v":26445},{"d":"2026-04-07","o":1.25,"h":1.28,"l":1.24,"c":1.28,"v":6166},{"d":"2026-04-08","o":1.3,"h":1.3,"l":1.27,"c":1.27,"v":1010},{"d":"2026-04-09","o":1.27,"h":1.27,"l":1.19,"c":1.25,"v":14575},{"d":"2026-04-10","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":1884},{"d":"2026-04-13","o":1.2,"h":1.23,"l":1.18,"c":1.22,"v":5486},{"d":"2026-04-14","o":1.27,"h":1.33,"l":1.22,"c":1.26,"v":14691},{"d":"2026-04-15","o":1.27,"h":1.28,"l":1.25,"c":1.28,"v":7463},{"d":"2026-04-16","o":1.29,"h":1.35,"l":1.29,"c":1.35,"v":2248},{"d":"2026-04-17","o":1.37,"h":1.45,"l":1.25,"c":1.43,"v":74687},{"d":"2026-04-20","o":1.4,"h":1.42,"l":1.31,"c":1.31,"v":19160},{"d":"2026-04-21","o":1.31,"h":1.37,"l":1.23,"c":1.25,"v":51650},{"d":"2026-04-22","o":1.23,"h":1.27,"l":1.22,"c":1.22,"v":5320},{"d":"2026-04-23","o":1.3,"h":1.32,"l":1.29,"c":1.31,"v":15878},{"d":"2026-04-24","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":5438},{"d":"2026-04-27","o":1.39,"h":1.39,"l":1.16,"c":1.27,"v":41304},{"d":"2026-04-28","o":1.18,"h":1.29,"l":1.18,"c":1.25,"v":11633},{"d":"2026-04-29","o":1.2,"h":1.2,"l":1.19,"c":1.2,"v":8722},{"d":"2026-04-30","o":1.19,"h":1.23,"l":1.16,"c":1.21,"v":9117},{"d":"2026-05-01","o":1.28,"h":1.28,"l":1.15,"c":1.2,"v":7123},{"d":"2026-05-04","o":1.2,"h":1.23,"l":1.12,"c":1.17,"v":7954},{"d":"2026-05-05","o":1.17,"h":1.2,"l":1.16,"c":1.18,"v":5090},{"d":"2026-05-06","o":1.21,"h":1.21,"l":1.17,"c":1.21,"v":5215},{"d":"2026-05-07","o":1.18,"h":1.22,"l":1.18,"c":1.19,"v":5060},{"d":"2026-05-08","o":1.12,"h":1.18,"l":1.12,"c":1.18,"v":2777},{"d":"2026-05-11","o":1.16,"h":1.18,"l":1.14,"c":1.14,"v":4151},{"d":"2026-05-12","o":1.11,"h":1.14,"l":1.03,"c":1.12,"v":46567},{"d":"2026-05-13","o":1.09,"h":1.12,"l":0.88,"c":1.08,"v":43898},{"d":"2026-05-14","o":1.08,"h":1.13,"l":1.08,"c":1.13,"v":6106},{"d":"2026-05-15","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":4898},{"d":"2026-05-18","o":1.13,"h":1.23,"l":1.13,"c":1.18,"v":9285},{"d":"2026-05-19","o":1.18,"h":1.18,"l":1.17,"c":1.18,"v":3384}]