[{"d":"2016-12-27","o":70,"h":70.2,"l":58,"c":58.5,"v":1250},{"d":"2016-12-28","o":60.2,"h":62,"l":56.7,"c":56.8,"v":1780},{"d":"2016-12-29","o":55,"h":56.5,"l":51.9,"c":54,"v":1760},{"d":"2016-12-30","o":52.9,"h":52.9,"l":49,"c":49.5,"v":1050},{"d":"2017-01-03","o":50,"h":50,"l":46.77,"c":46.77,"v":2300},{"d":"2017-01-04","o":47.5,"h":59.3,"l":45.5,"c":59.3,"v":2460},{"d":"2017-01-05","o":59,"h":59,"l":49.5,"c":50,"v":3890},{"d":"2017-01-06","o":53,"h":53,"l":50.3,"c":51.2,"v":3060},{"d":"2017-01-09","o":52.6,"h":54.62,"l":46.8,"c":46.8,"v":1410},{"d":"2017-01-10","o":49.6,"h":49.7,"l":41.9,"c":42.1,"v":1990},{"d":"2017-01-11","o":41.6,"h":49,"l":41.6,"c":42.5,"v":2610},{"d":"2017-01-12","o":44,"h":44,"l":40.51,"c":42.7,"v":1770},{"d":"2017-01-13","o":44.74,"h":44.74,"l":39.41,"c":41.5,"v":3670},{"d":"2017-01-17","o":43.3,"h":45,"l":42,"c":43.6,"v":11530},{"d":"2017-01-18","o":44.5,"h":44.55,"l":40.3,"c":42,"v":5160},{"d":"2017-01-19","o":40.9,"h":41.66,"l":40.2,"c":40.5,"v":2900},{"d":"2017-01-20","o":42.2,"h":42.2,"l":40.5,"c":40.6,"v":3480},{"d":"2017-01-23","o":40.5,"h":42.8,"l":40.5,"c":40.9,"v":2660},{"d":"2017-01-24","o":40.3,"h":42.5,"l":40.3,"c":41.77,"v":3770},{"d":"2017-01-25","o":41.2,"h":42,"l":40.2,"c":40.3,"v":3190},{"d":"2017-01-26","o":41.3,"h":41.5,"l":40.5,"c":40.5,"v":1910},{"d":"2017-01-27","o":40.5,"h":40.55,"l":39,"c":39.6,"v":560},{"d":"2017-01-30","o":37.4,"h":38.9,"l":30.1,"c":38,"v":470},{"d":"2017-01-31","o":39,"h":39,"l":35.3,"c":37,"v":1750},{"d":"2017-02-01","o":39.7,"h":39.97,"l":37,"c":39.6,"v":1110},{"d":"2017-02-02","o":38.9,"h":39.4,"l":37,"c":37,"v":1260},{"d":"2017-02-03","o":38.4,"h":39.5,"l":38,"c":39.5,"v":1080},{"d":"2017-02-06","o":40.2,"h":40.4,"l":38,"c":40.25,"v":1260},{"d":"2017-02-07","o":40.1,"h":40.7,"l":40.1,"c":40.4,"v":1040},{"d":"2017-02-08","o":40.5,"h":40.85,"l":40.1,"c":40.7,"v":1270},{"d":"2017-02-09","o":40.7,"h":40.9,"l":40.3,"c":40.9,"v":1470},{"d":"2017-02-10","o":40.9,"h":40.9,"l":39.9,"c":40.2,"v":1070},{"d":"2017-02-13","o":40.8,"h":41,"l":40.2,"c":40.7,"v":3770},{"d":"2017-02-14","o":41,"h":41.4,"l":40.2,"c":40.6,"v":3820},{"d":"2017-02-15","o":41,"h":41,"l":40.2,"c":40.34,"v":2550},{"d":"2017-02-16","o":41,"h":41,"l":40,"c":40.6,"v":3030},{"d":"2017-02-17","o":41,"h":44.3,"l":40.1,"c":42,"v":3850},{"d":"2017-02-21","o":44.6,"h":44.6,"l":39.2,"c":41.4,"v":2810},{"d":"2017-02-22","o":40.3,"h":41.4,"l":39.8,"c":40.4,"v":3870},{"d":"2017-02-23","o":39.8,"h":40.9,"l":39.2,"c":40.4,"v":3150},{"d":"2017-02-24","o":39.7,"h":40.9,"l":37.7,"c":40.2,"v":3720},{"d":"2017-02-27","o":40.8,"h":40.8,"l":38,"c":39.6,"v":2620},{"d":"2017-02-28","o":39.8,"h":40.6,"l":37.5,"c":37.8,"v":4010},{"d":"2017-03-01","o":39.9,"h":40,"l":38,"c":38.2,"v":2070},{"d":"2017-03-02","o":38.9,"h":38.9,"l":30.8,"c":33,"v":5040},{"d":"2017-03-03","o":34.5,"h":35.7,"l":32.7,"c":34.6,"v":4350},{"d":"2017-03-06","o":35,"h":36.5,"l":33.2,"c":33.5,"v":6040},{"d":"2017-03-07","o":34,"h":39,"l":34,"c":36.9,"v":2350},{"d":"2017-03-08","o":38.8,"h":39.3,"l":34.3,"c":39.3,"v":5030},{"d":"2017-03-09","o":37.1,"h":39.9,"l":36.1,"c":39.9,"v":3850},{"d":"2017-03-10","o":39.7,"h":40.8,"l":36,"c":40.7,"v":6340},{"d":"2017-03-13","o":40.8,"h":44,"l":38.5,"c":39.9,"v":7600},{"d":"2017-03-14","o":41.7,"h":41.7,"l":38.4,"c":39.9,"v":3900},{"d":"2017-03-15","o":39.5,"h":40,"l":38,"c":39,"v":2920},{"d":"2017-03-16","o":39.3,"h":39.9,"l":35.6,"c":38.9,"v":4270},{"d":"2017-03-17","o":39.9,"h":40.01,"l":36.7,"c":36.7,"v":5160},{"d":"2017-03-20","o":37.4,"h":37.4,"l":34.9,"c":35.2,"v":3940},{"d":"2017-03-21","o":36.8,"h":36.8,"l":32.5,"c":34.5,"v":1470},{"d":"2017-03-22","o":33.6,"h":35.6,"l":32.9,"c":34.1,"v":4670},{"d":"2017-03-23","o":36.2,"h":36.2,"l":33,"c":33.6,"v":2900},{"d":"2017-03-24","o":35.3,"h":35.3,"l":33.1,"c":33.5,"v":3200},{"d":"2017-03-27","o":34.1,"h":34.1,"l":32.83,"c":33.6,"v":2920},{"d":"2017-03-28","o":36,"h":36,"l":32.8,"c":34.5,"v":4160},{"d":"2017-03-29","o":34,"h":34.4,"l":32.9,"c":34.4,"v":3800},{"d":"2017-03-30","o":34.2,"h":34.2,"l":32.7,"c":33.6,"v":2430},{"d":"2017-03-31","o":33.9,"h":34,"l":31.5,"c":32.6,"v":2470},{"d":"2017-04-03","o":33.7,"h":33.94,"l":26.2,"c":31.9,"v":3730},{"d":"2017-04-04","o":32.2,"h":32.2,"l":31.5,"c":31.8,"v":1270},{"d":"2017-04-05","o":34.9,"h":34.9,"l":28.8,"c":33.1,"v":1740},{"d":"2017-04-06","o":33.4,"h":33.4,"l":32.5,"c":33.2,"v":1090},{"d":"2017-04-07","o":33.6,"h":34,"l":29.3,"c":33.5,"v":1110},{"d":"2017-04-10","o":34.2,"h":34.2,"l":32.66,"c":33.5,"v":990},{"d":"2017-04-11","o":33.5,"h":34.8,"l":31.9,"c":34,"v":1420},{"d":"2017-04-12","o":34.7,"h":36.7,"l":32.3,"c":34.7,"v":1760},{"d":"2017-04-13","o":34.21,"h":35.4,"l":34.21,"c":35.4,"v":1210},{"d":"2017-04-17","o":34.4,"h":36,"l":34.2,"c":35.6,"v":2900},{"d":"2017-04-18","o":34.5,"h":36.7,"l":34.2,"c":36.6,"v":3310},{"d":"2017-04-19","o":34.9,"h":36.7,"l":34.5,"c":36.7,"v":1730},{"d":"2017-04-20","o":34.6,"h":37.4,"l":34.1,"c":37.4,"v":2680},{"d":"2017-04-21","o":35.2,"h":37.5,"l":35.2,"c":37.5,"v":2250},{"d":"2017-04-24","o":37.4,"h":39.5,"l":36.8,"c":39.4,"v":3350},{"d":"2017-04-25","o":37,"h":40.6,"l":37,"c":40.6,"v":2640},{"d":"2017-04-26","o":37.8,"h":41.08,"l":37.8,"c":40.8,"v":4960},{"d":"2017-04-27","o":38.8,"h":41.5,"l":35.2,"c":40.6,"v":3430},{"d":"2017-04-28","o":38.7,"h":40.6,"l":38,"c":40.5,"v":3300},{"d":"2017-05-01","o":38.7,"h":41.84,"l":35.7,"c":40.6,"v":4550},{"d":"2017-05-02","o":42,"h":42.4,"l":36.9,"c":37.8,"v":4400},{"d":"2017-05-03","o":39.7,"h":42,"l":38.2,"c":40.26,"v":2180},{"d":"2017-05-04","o":40.2,"h":40.51,"l":39.8,"c":40.43,"v":4350},{"d":"2017-05-05","o":40.5,"h":40.7,"l":39.8,"c":40.4,"v":3830},{"d":"2017-05-08","o":40.6,"h":40.7,"l":40,"c":40.2,"v":4870},{"d":"2017-05-09","o":40.1,"h":40.5,"l":40,"c":40.3,"v":5150},{"d":"2017-05-10","o":41.5,"h":41.5,"l":40.2,"c":41.2,"v":4780},{"d":"2017-05-11","o":41.06,"h":42.4,"l":41.06,"c":42.4,"v":2040},{"d":"2017-05-12","o":42.3,"h":42.63,"l":40.8,"c":42.3,"v":2870},{"d":"2017-05-15","o":41.29,"h":42.5,"l":41.1,"c":41.9,"v":3220},{"d":"2017-05-16","o":42,"h":42.1,"l":40.08,"c":40.3,"v":2970},{"d":"2017-05-17","o":41.81,"h":42,"l":38.8,"c":39.3,"v":2450},{"d":"2017-05-18","o":39,"h":39,"l":37.45,"c":37.45,"v":2340},{"d":"2017-05-19","o":37.4,"h":39.05,"l":35.6,"c":37.09,"v":3820},{"d":"2017-05-22","o":37.3,"h":39.3,"l":37.19,"c":39,"v":3070},{"d":"2017-05-23","o":37.29,"h":39.5,"l":36.9,"c":39.5,"v":3340},{"d":"2017-05-24","o":41.3,"h":41.3,"l":38.59,"c":40.1,"v":3930},{"d":"2017-05-25","o":40.1,"h":42.5,"l":38.8,"c":42.4,"v":4590},{"d":"2017-05-26","o":42.24,"h":42.24,"l":39.7,"c":39.9,"v":6170},{"d":"2017-05-30","o":39.73,"h":39.73,"l":38.7,"c":39.2,"v":5460},{"d":"2017-05-31","o":40.62,"h":40.62,"l":36.8,"c":38,"v":5380},{"d":"2017-06-01","o":38,"h":39,"l":36.5,"c":38,"v":6660},{"d":"2017-06-02","o":38,"h":38.8,"l":36.8,"c":36.8,"v":5240},{"d":"2017-06-05","o":38.4,"h":38.62,"l":36.9,"c":37,"v":3860},{"d":"2017-06-06","o":38,"h":38,"l":36.5,"c":37,"v":2970},{"d":"2017-06-07","o":37.5,"h":37.9,"l":36.1,"c":36.1,"v":4920},{"d":"2017-06-08","o":37.4,"h":37.6,"l":36.1,"c":36.2,"v":4710},{"d":"2017-06-09","o":36.8,"h":37.1,"l":34.8,"c":34.9,"v":3500},{"d":"2017-06-12","o":36.7,"h":36.7,"l":32,"c":34,"v":10930},{"d":"2017-06-13","o":35.1,"h":35.4,"l":33.3,"c":35,"v":6370},{"d":"2017-06-14","o":35.5,"h":35.5,"l":33.2,"c":35.3,"v":6540},{"d":"2017-06-15","o":35,"h":35,"l":33.1,"c":34.5,"v":3590},{"d":"2017-06-16","o":35,"h":35.6,"l":32.5,"c":33.1,"v":3790},{"d":"2017-06-19","o":34.6,"h":34.6,"l":33,"c":33.1,"v":3020},{"d":"2017-06-20","o":34,"h":34,"l":32.6,"c":32.6,"v":3410},{"d":"2017-06-21","o":32.6,"h":33.8,"l":32.6,"c":32.7,"v":4190},{"d":"2017-06-22","o":33.5,"h":33.5,"l":30.5,"c":31.9,"v":1650},{"d":"2017-06-23","o":32.5,"h":32.5,"l":30.2,"c":30.9,"v":2850},{"d":"2017-06-26","o":31.4,"h":31.96,"l":27,"c":28.1,"v":5320},{"d":"2017-06-27","o":30,"h":30,"l":27.4,"c":29.2,"v":3340},{"d":"2017-06-28","o":28.5,"h":28.5,"l":26.24,"c":26.6,"v":1330},{"d":"2017-06-29","o":26.6,"h":26.6,"l":25.2,"c":25.3,"v":440},{"d":"2017-06-30","o":26.7,"h":28.89,"l":25.5,"c":26.6,"v":2240},{"d":"2017-07-03","o":27.1,"h":28.5,"l":26.5,"c":27.3,"v":2010},{"d":"2017-07-05","o":27.8,"h":27.8,"l":26,"c":27,"v":3220},{"d":"2017-07-06","o":27,"h":27.3,"l":25.3,"c":25.4,"v":3600},{"d":"2017-07-07","o":25.5,"h":27,"l":25,"c":27,"v":3310},{"d":"2017-07-10","o":27.1,"h":31.7,"l":26.5,"c":30.5,"v":6560},{"d":"2017-07-11","o":30.5,"h":31,"l":28.98,"c":30.3,"v":5600},{"d":"2017-07-12","o":30,"h":30.4,"l":29,"c":30.3,"v":2610},{"d":"2017-07-13","o":30.8,"h":31,"l":28.5,"c":30.3,"v":3260},{"d":"2017-07-14","o":30.1,"h":30.5,"l":28.7,"c":28.96,"v":740},{"d":"2017-07-17","o":30,"h":30,"l":27.6,"c":29.2,"v":3520},{"d":"2017-07-18","o":30.3,"h":30.3,"l":27.7,"c":29.2,"v":1420},{"d":"2017-07-19","o":29.03,"h":29.5,"l":29,"c":29,"v":750},{"d":"2017-07-20","o":29.3,"h":29.5,"l":28.53,"c":28.53,"v":5100},{"d":"2017-07-21","o":28.5,"h":32.8,"l":28.5,"c":32.2,"v":10940},{"d":"2017-07-24","o":33,"h":40.5,"l":33,"c":39,"v":25720},{"d":"2017-07-25","o":39,"h":39,"l":35.8,"c":36.1,"v":5270},{"d":"2017-07-26","o":35.95,"h":36,"l":32.3,"c":32.9,"v":12150},{"d":"2017-07-27","o":34.2,"h":34.5,"l":32.4,"c":34.15,"v":13550},{"d":"2017-07-28","o":34,"h":35.3,"l":33.6,"c":34,"v":9270},{"d":"2017-07-31","o":34.65,"h":35.3,"l":32.92,"c":35.3,"v":7000},{"d":"2017-08-01","o":35.9,"h":35.9,"l":33.4,"c":34.9,"v":5060},{"d":"2017-08-02","o":33.3,"h":35,"l":33.3,"c":34.9,"v":2690},{"d":"2017-08-03","o":34,"h":35,"l":33,"c":33.1,"v":4540},{"d":"2017-08-04","o":33.7,"h":33.9,"l":33,"c":33.4,"v":2340},{"d":"2017-08-07","o":33.51,"h":34.2,"l":33,"c":33.6,"v":6680},{"d":"2017-08-08","o":33.13,"h":33.5,"l":32.8,"c":33.22,"v":6390},{"d":"2017-08-09","o":33.5,"h":35,"l":33.11,"c":33.2,"v":7180},{"d":"2017-08-10","o":33,"h":34,"l":32.9,"c":34,"v":8770},{"d":"2017-08-11","o":33.7,"h":33.7,"l":31.7,"c":32.59,"v":2970},{"d":"2017-08-14","o":32.9,"h":33.8,"l":29.1,"c":31.4,"v":4640},{"d":"2017-08-15","o":31.56,"h":32.1,"l":30.98,"c":32,"v":400},{"d":"2017-08-16","o":31.3,"h":31.96,"l":30.5,"c":31.7,"v":2770},{"d":"2017-08-17","o":31.3,"h":32.87,"l":30.31,"c":31.8,"v":3350},{"d":"2017-08-18","o":31.5,"h":33.9,"l":31.4,"c":32.4,"v":1120},{"d":"2017-08-21","o":33,"h":33.4,"l":31.3,"c":33.3,"v":4950},{"d":"2017-08-22","o":33,"h":33.3,"l":32.4,"c":33,"v":1280},{"d":"2017-08-23","o":32.8,"h":32.9,"l":32.7,"c":32.7,"v":150},{"d":"2017-08-24","o":32.63,"h":33.5,"l":32.6,"c":32.6,"v":1800},{"d":"2017-08-25","o":31.5,"h":32.5,"l":30.7,"c":31.2,"v":3440},{"d":"2017-08-28","o":30.8,"h":30.8,"l":29.4,"c":30,"v":880},{"d":"2017-08-29","o":32.32,"h":32.4,"l":26,"c":29.6,"v":6510},{"d":"2017-08-30","o":29.2,"h":29.8,"l":28,"c":29.6,"v":3270},{"d":"2017-08-31","o":30,"h":32,"l":27.9,"c":30.7,"v":7220},{"d":"2017-09-01","o":32,"h":32,"l":31.5,"c":31.8,"v":1740},{"d":"2017-09-05","o":31.52,"h":31.97,"l":28.8,"c":29.7,"v":6190},{"d":"2017-09-06","o":30.05,"h":30.1,"l":29.51,"c":29.9,"v":4130},{"d":"2017-09-07","o":30,"h":30.3,"l":29.8,"c":30,"v":2920},{"d":"2017-09-08","o":29.9,"h":30,"l":29.8,"c":29.9,"v":2870},{"d":"2017-09-11","o":30,"h":31,"l":29.5,"c":30.8,"v":9110},{"d":"2017-09-12","o":30.8,"h":33.5,"l":30.2,"c":30.4,"v":8920},{"d":"2017-09-13","o":30.5,"h":33.5,"l":30.5,"c":33,"v":9190},{"d":"2017-09-14","o":33,"h":33.5,"l":32.6,"c":33,"v":2580},{"d":"2017-09-15","o":32.2,"h":32.6,"l":30,"c":30,"v":8200},{"d":"2017-09-18","o":30,"h":31.5,"l":29,"c":29,"v":10820},{"d":"2017-09-19","o":29.9,"h":30.7,"l":29.65,"c":30.1,"v":5400},{"d":"2017-09-20","o":30,"h":30.5,"l":30,"c":30.5,"v":360},{"d":"2017-09-21","o":30.6,"h":31.6,"l":30,"c":30.3,"v":2500},{"d":"2017-09-22","o":30.3,"h":30.3,"l":29.7,"c":29.8,"v":1100},{"d":"2017-09-25","o":30,"h":30.5,"l":29.21,"c":30.1,"v":1780},{"d":"2017-09-26","o":30.1,"h":30.1,"l":29.9,"c":29.9,"v":220},{"d":"2017-09-27","o":29.99,"h":30.5,"l":29.6,"c":30.1,"v":6530},{"d":"2017-09-28","o":30,"h":30,"l":29.7,"c":29.7,"v":350},{"d":"2017-09-29","o":29.9,"h":29.9,"l":28.8,"c":28.8,"v":1510},{"d":"2017-10-02","o":29,"h":29.2,"l":28.5,"c":29.2,"v":390},{"d":"2017-10-03","o":28.4,"h":30.28,"l":28.3,"c":28.7,"v":2330},{"d":"2017-10-04","o":29.26,"h":29.33,"l":28.8,"c":29,"v":2190},{"d":"2017-10-05","o":29.2,"h":29.9,"l":29.2,"c":29.4,"v":1050},{"d":"2017-10-06","o":28.3,"h":29,"l":28.3,"c":28.68,"v":550},{"d":"2017-10-09","o":28.2,"h":28.5,"l":26.6,"c":27.1,"v":3400},{"d":"2017-10-10","o":27.5,"h":30.5,"l":27.5,"c":29.1,"v":8450},{"d":"2017-10-11","o":29.7,"h":30.5,"l":29.7,"c":30.4,"v":14930},{"d":"2017-10-12","o":30.5,"h":30.5,"l":29.1,"c":29.1,"v":11080},{"d":"2017-10-13","o":29.9,"h":30.8,"l":29.9,"c":30.8,"v":25370},{"d":"2017-10-16","o":30.5,"h":35.5,"l":30,"c":34.7,"v":44060},{"d":"2017-10-17","o":34,"h":34,"l":30.2,"c":30.7,"v":7300},{"d":"2017-10-18","o":30.7,"h":36.5,"l":30.7,"c":34.8,"v":34210},{"d":"2017-10-19","o":33.6,"h":37.5,"l":32.5,"c":35.7,"v":20430},{"d":"2017-10-20","o":34,"h":36.1,"l":30.7,"c":32.4,"v":39140},{"d":"2017-10-23","o":32.1,"h":32.65,"l":31.1,"c":31.2,"v":17970},{"d":"2017-10-24","o":31.9,"h":32.5,"l":31.1,"c":31.4,"v":22470},{"d":"2017-10-25","o":31.2,"h":31.84,"l":30.5,"c":30.5,"v":4980},{"d":"2017-10-26","o":31.4,"h":31.4,"l":28.5,"c":29.75,"v":37060},{"d":"2017-10-27","o":31.18,"h":31.18,"l":29,"c":29,"v":1840},{"d":"2017-10-30","o":29,"h":29.9,"l":27.8,"c":28.1,"v":9040},{"d":"2017-10-31","o":28.01,"h":30.4,"l":27.8,"c":29.3,"v":5830},{"d":"2017-11-01","o":29.9,"h":30,"l":29.5,"c":29.7,"v":16440},{"d":"2017-11-02","o":29.9,"h":31,"l":29.5,"c":30.3,"v":30750},{"d":"2017-11-03","o":30.7,"h":32,"l":30,"c":31.9,"v":39510},{"d":"2017-11-06","o":32,"h":34,"l":31.5,"c":33.2,"v":13940},{"d":"2017-11-07","o":32.9,"h":33.2,"l":30.9,"c":30.9,"v":8990},{"d":"2017-11-08","o":30.6,"h":31.7,"l":30.5,"c":31.4,"v":7120},{"d":"2017-11-09","o":30.9,"h":31.3,"l":30.2,"c":30.6,"v":12490},{"d":"2017-11-10","o":30.7,"h":31.97,"l":30.6,"c":30.9,"v":16400},{"d":"2017-11-13","o":31.3,"h":31.9,"l":30.3,"c":31.6,"v":44960},{"d":"2017-11-14","o":31.6,"h":32.5,"l":31,"c":31.9,"v":27580},{"d":"2017-11-15","o":31.7,"h":31.8,"l":31.4,"c":31.6,"v":13730},{"d":"2017-11-16","o":31.4,"h":33.9,"l":31.4,"c":32.4,"v":35480},{"d":"2017-11-17","o":32.5,"h":32.5,"l":31,"c":31.5,"v":11180},{"d":"2017-11-20","o":31.3,"h":31.4,"l":30.6,"c":31,"v":8470},{"d":"2017-11-21","o":31.3,"h":32,"l":31,"c":31.6,"v":15510},{"d":"2017-11-22","o":31.4,"h":32.05,"l":31,"c":31.7,"v":9320},{"d":"2017-11-24","o":31.4,"h":31.95,"l":31.1,"c":31.6,"v":12640},{"d":"2017-11-27","o":31.49,"h":32.7,"l":31.2,"c":32.6,"v":11440},{"d":"2017-11-28","o":32.4,"h":32.5,"l":31.8,"c":32.3,"v":6640},{"d":"2017-11-29","o":32.1,"h":33,"l":31.5,"c":32.1,"v":13980},{"d":"2017-11-30","o":31.7,"h":32.1,"l":31.3,"c":31.4,"v":8970},{"d":"2017-12-01","o":31.5,"h":31.5,"l":30.2,"c":30.5,"v":12400},{"d":"2017-12-04","o":30.4,"h":30.9,"l":30.3,"c":30.7,"v":4950},{"d":"2017-12-05","o":30.4,"h":30.5,"l":29.9,"c":30.1,"v":3530},{"d":"2017-12-06","o":30,"h":30.2,"l":29.5,"c":29.9,"v":1270},{"d":"2017-12-07","o":30.2,"h":30.8,"l":29.7,"c":30.4,"v":1270},{"d":"2017-12-08","o":30.2,"h":30.3,"l":29.4,"c":29.5,"v":4510},{"d":"2017-12-11","o":29.9,"h":30.3,"l":27.9,"c":28.4,"v":7970},{"d":"2017-12-12","o":28.8,"h":31.64,"l":27.2,"c":27.5,"v":5580},{"d":"2017-12-13","o":27.57,"h":31,"l":27.5,"c":27.6,"v":6490},{"d":"2017-12-14","o":27.7,"h":29.1,"l":27.6,"c":27.7,"v":1530},{"d":"2017-12-15","o":28,"h":29.1,"l":27.5,"c":28.4,"v":7430},{"d":"2017-12-18","o":28,"h":29.7,"l":27.8,"c":29,"v":6380},{"d":"2017-12-19","o":29.1,"h":29.1,"l":28.4,"c":28.5,"v":3070},{"d":"2017-12-20","o":28.6,"h":28.7,"l":27.4,"c":27.8,"v":5500},{"d":"2017-12-21","o":28,"h":28,"l":26.6,"c":27.2,"v":2560},{"d":"2017-12-22","o":27.2,"h":28.4,"l":27.2,"c":28.2,"v":910},{"d":"2017-12-26","o":28.4,"h":29.1,"l":27.44,"c":29.1,"v":460},{"d":"2017-12-27","o":28.2,"h":28.2,"l":27.8,"c":28.2,"v":100},{"d":"2017-12-28","o":27.7,"h":27.7,"l":27.1,"c":27.2,"v":2520},{"d":"2017-12-29","o":27.5,"h":27.5,"l":26.1,"c":26.3,"v":3670},{"d":"2018-01-02","o":26.1,"h":26.1,"l":23.1,"c":23.9,"v":7610},{"d":"2018-01-03","o":23.7,"h":25,"l":23.5,"c":24.17,"v":2880},{"d":"2018-01-04","o":24.4,"h":24.5,"l":23.7,"c":24.5,"v":1780},{"d":"2018-01-05","o":24.2,"h":25.5,"l":24,"c":24.6,"v":4330},{"d":"2018-01-08","o":24.9,"h":24.97,"l":21.6,"c":23.7,"v":4260},{"d":"2018-01-09","o":23.1,"h":23.82,"l":22.75,"c":23.82,"v":1290},{"d":"2018-01-10","o":23.7,"h":24.5,"l":22.5,"c":23,"v":2750},{"d":"2018-01-11","o":22.8,"h":24.3,"l":22.8,"c":23.86,"v":370},{"d":"2018-01-12","o":23.8,"h":24,"l":22.6,"c":22.6,"v":1260},{"d":"2018-01-16","o":22.8,"h":22.8,"l":22,"c":22.2,"v":3710},{"d":"2018-01-17","o":22.5,"h":23.6,"l":22,"c":22.83,"v":460},{"d":"2018-01-18","o":22.8,"h":22.8,"l":21.66,"c":21.9,"v":1260},{"d":"2018-01-19","o":21.9,"h":23.1,"l":20,"c":20.8,"v":1960},{"d":"2018-01-22","o":20.65,"h":20.8,"l":19.6,"c":20.3,"v":4510},{"d":"2018-01-23","o":20,"h":20.1,"l":19.4,"c":19.8,"v":1680},{"d":"2018-01-24","o":19.8,"h":20,"l":19.8,"c":19.95,"v":1700},{"d":"2018-01-25","o":20,"h":21.23,"l":19.93,"c":21,"v":5770},{"d":"2018-01-26","o":21.3,"h":24,"l":21.2,"c":22.6,"v":11490},{"d":"2018-01-29","o":23,"h":23.1,"l":21,"c":22.4,"v":3060},{"d":"2018-01-30","o":22.4,"h":22.9,"l":20.6,"c":21.5,"v":2680},{"d":"2018-01-31","o":21.58,"h":23.4,"l":20.1,"c":20.7,"v":9860},{"d":"2018-02-01","o":20.7,"h":21.2,"l":19.8,"c":20.4,"v":6540},{"d":"2018-02-02","o":20,"h":20,"l":19.3,"c":19.3,"v":4220},{"d":"2018-02-05","o":19,"h":20,"l":16.3,"c":18.5,"v":10240},{"d":"2018-02-06","o":17.6,"h":19,"l":17.5,"c":18,"v":2090},{"d":"2018-02-07","o":17.7,"h":22,"l":17.7,"c":18.8,"v":3550},{"d":"2018-02-08","o":19.1,"h":19.6,"l":17.9,"c":19.6,"v":2340},{"d":"2018-02-09","o":18.2,"h":19.8,"l":18.2,"c":19.8,"v":120},{"d":"2018-02-12","o":19,"h":19.59,"l":16.8,"c":18,"v":3760},{"d":"2018-02-13","o":19.5,"h":19.5,"l":18.3,"c":18.5,"v":710},{"d":"2018-02-14","o":19.4,"h":19.8,"l":18.89,"c":19.8,"v":320},{"d":"2018-02-15","o":19.8,"h":19.8,"l":18.1,"c":18.1,"v":860},{"d":"2018-02-16","o":18.3,"h":19.06,"l":18.3,"c":18.6,"v":150},{"d":"2018-02-20","o":18.6,"h":18.7,"l":18.5,"c":18.6,"v":320},{"d":"2018-02-21","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":30},{"d":"2018-02-22","o":19.2,"h":19.5,"l":17.89,"c":19,"v":280},{"d":"2018-02-23","o":19,"h":19,"l":18,"c":19,"v":860},{"d":"2018-02-26","o":19,"h":19,"l":18.85,"c":18.9,"v":210},{"d":"2018-02-27","o":19,"h":19,"l":18.8,"c":18.8,"v":340},{"d":"2018-02-28","o":19,"h":19,"l":18.5,"c":18.6,"v":5990},{"d":"2018-03-01","o":18.6,"h":19.3,"l":18.3,"c":18.4,"v":340},{"d":"2018-03-02","o":18.4,"h":18.4,"l":17.5,"c":17.51,"v":1210},{"d":"2018-03-05","o":18.5,"h":18.9,"l":18.1,"c":18.4,"v":90},{"d":"2018-03-06","o":17.6,"h":19.7,"l":17.5,"c":19.6,"v":3110},{"d":"2018-03-07","o":18.2,"h":20,"l":18.2,"c":19,"v":4150},{"d":"2018-03-08","o":18.63,"h":18.7,"l":18.51,"c":18.6,"v":140},{"d":"2018-03-09","o":18.11,"h":18.6,"l":18.1,"c":18.1,"v":690},{"d":"2018-03-12","o":18.11,"h":18.5,"l":18.11,"c":18.5,"v":260},{"d":"2018-03-13","o":18.6,"h":18.9,"l":18.2,"c":18.5,"v":850},{"d":"2018-03-14","o":18.01,"h":18.8,"l":18.01,"c":18.5,"v":330},{"d":"2018-03-15","o":18.4,"h":19,"l":18,"c":18.6,"v":780},{"d":"2018-03-16","o":18.41,"h":18.6,"l":18.41,"c":18.6,"v":450},{"d":"2018-03-19","o":18.7,"h":19.3,"l":18.3,"c":18.9,"v":170},{"d":"2018-03-20","o":18.8,"h":18.8,"l":18,"c":18.1,"v":470},{"d":"2018-03-21","o":18.9,"h":18.9,"l":17.99,"c":18.3,"v":1360},{"d":"2018-03-22","o":18.1,"h":18.1,"l":17.6,"c":17.6,"v":230},{"d":"2018-03-23","o":17.6,"h":17.97,"l":17.6,"c":17.7,"v":1890},{"d":"2018-03-26","o":17.7,"h":17.7,"l":17.6,"c":17.6,"v":350},{"d":"2018-03-27","o":17.61,"h":17.61,"l":17.6,"c":17.6,"v":530},{"d":"2018-03-28","o":17.8,"h":17.91,"l":14.5,"c":14.5,"v":1780},{"d":"2018-03-29","o":16.4,"h":17.5,"l":15.19,"c":17.5,"v":1060},{"d":"2018-04-02","o":16.7,"h":18.9,"l":16.7,"c":18.9,"v":950},{"d":"2018-04-03","o":18.6,"h":19.5,"l":15.8,"c":17.8,"v":3400},{"d":"2018-04-04","o":18.2,"h":19.8,"l":18.2,"c":19.8,"v":1810},{"d":"2018-04-05","o":20.06,"h":20.7,"l":19.5,"c":20.7,"v":700},{"d":"2018-04-06","o":19.02,"h":20.6,"l":18.1,"c":20.6,"v":100},{"d":"2018-04-09","o":20,"h":20.8,"l":18.7,"c":19,"v":1110},{"d":"2018-04-10","o":19.21,"h":19.7,"l":19.2,"c":19.2,"v":140},{"d":"2018-04-11","o":18,"h":18.5,"l":17.9,"c":18.5,"v":270},{"d":"2018-04-12","o":18.1,"h":18.1,"l":18,"c":18,"v":100},{"d":"2018-04-13","o":17.8,"h":17.8,"l":17.5,"c":17.5,"v":40},{"d":"2018-04-16","o":17.9,"h":19.6,"l":17.9,"c":18.1,"v":280},{"d":"2018-04-17","o":18.2,"h":18.7,"l":18.2,"c":18.7,"v":190},{"d":"2018-04-18","o":18.9,"h":18.9,"l":17.5,"c":17.5,"v":150},{"d":"2018-04-19","o":17.11,"h":18.8,"l":17,"c":17.01,"v":600},{"d":"2018-04-20","o":17.8,"h":17.8,"l":17.1,"c":17.1,"v":270},{"d":"2018-04-23","o":17.2,"h":17.2,"l":16.7,"c":16.9,"v":360},{"d":"2018-04-24","o":16.8,"h":17.6,"l":16.6,"c":16.6,"v":650},{"d":"2018-04-25","o":16.2,"h":17.2,"l":16.2,"c":16.2,"v":160},{"d":"2018-04-26","o":16.2,"h":16.2,"l":16.1,"c":16.2,"v":160},{"d":"2018-04-27","o":16.1,"h":18.4,"l":16.1,"c":17.54,"v":9060},{"d":"2018-04-30","o":17.5,"h":17.5,"l":16.5,"c":16.5,"v":330},{"d":"2018-05-01","o":16.2,"h":17.3,"l":16.1,"c":17.3,"v":570},{"d":"2018-05-02","o":16.3,"h":16.64,"l":16,"c":16,"v":580},{"d":"2018-05-03","o":16,"h":16.76,"l":16,"c":16.76,"v":370},{"d":"2018-05-04","o":16.2,"h":16.56,"l":16.1,"c":16.3,"v":110},{"d":"2018-05-07","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2018-05-08","o":16.8,"h":17,"l":16.79,"c":16.8,"v":180},{"d":"2018-05-09","o":16.6,"h":16.7,"l":16.6,"c":16.7,"v":60},{"d":"2018-05-10","o":16.6,"h":16.72,"l":16.6,"c":16.72,"v":80},{"d":"2018-05-11","o":16.33,"h":16.6,"l":16.33,"c":16.6,"v":140},{"d":"2018-05-14","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2018-05-15","o":17.1,"h":17.1,"l":16.9,"c":16.9,"v":30},{"d":"2018-05-16","o":17.07,"h":17.48,"l":16.7,"c":16.7,"v":800},{"d":"2018-05-17","o":16.6,"h":16.6,"l":16.5,"c":16.5,"v":70},{"d":"2018-05-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2018-05-21","o":16.3,"h":16.3,"l":16.2,"c":16.2,"v":40},{"d":"2018-05-22","o":16.2,"h":16.2,"l":16.1,"c":16.2,"v":400},{"d":"2018-05-23","o":15.6,"h":16.4,"l":15.3,"c":16.3,"v":430},{"d":"2018-05-24","o":16.3,"h":16.3,"l":15.67,"c":15.73,"v":490},{"d":"2018-05-25","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":100},{"d":"2018-05-29","o":16.5,"h":16.5,"l":16.3,"c":16.3,"v":50},{"d":"2018-05-30","o":15.9,"h":16,"l":15.1,"c":15.7,"v":890},{"d":"2018-05-31","o":15.2,"h":15.87,"l":15.2,"c":15.7,"v":100},{"d":"2018-06-01","o":15.6,"h":15.8,"l":15.3,"c":15.8,"v":950},{"d":"2018-06-04","o":15.7,"h":15.7,"l":15,"c":15,"v":120},{"d":"2018-06-05","o":15.1,"h":16.7,"l":14.7,"c":16.08,"v":4350},{"d":"2018-06-06","o":15.18,"h":17,"l":15.18,"c":16.7,"v":350},{"d":"2018-06-07","o":15.6,"h":15.6,"l":15.51,"c":15.51,"v":280},{"d":"2018-06-08","o":15.2,"h":16.8,"l":15,"c":16.3,"v":300},{"d":"2018-06-11","o":16.54,"h":19.5,"l":16.5,"c":19.5,"v":8020},{"d":"2018-06-12","o":21,"h":26.5,"l":20.18,"c":21.6,"v":81910},{"d":"2018-06-13","o":22.4,"h":25,"l":20.1,"c":23.4,"v":14450},{"d":"2018-06-14","o":22.4,"h":24.5,"l":22.4,"c":23,"v":6280},{"d":"2018-06-15","o":23.1,"h":24.5,"l":20.6,"c":20.6,"v":8110},{"d":"2018-06-18","o":20.6,"h":23.8,"l":20.6,"c":23.7,"v":3940},{"d":"2018-06-19","o":23.5,"h":23.6,"l":22,"c":22,"v":2650},{"d":"2018-06-20","o":20.8,"h":21.18,"l":20.6,"c":20.9,"v":2300},{"d":"2018-06-21","o":20.98,"h":21.43,"l":20.98,"c":21.33,"v":280},{"d":"2018-06-22","o":21.26,"h":21.26,"l":20.83,"c":21.2,"v":390},{"d":"2018-06-25","o":20.64,"h":20.85,"l":19.41,"c":19.41,"v":4370},{"d":"2018-06-26","o":19.54,"h":20.89,"l":19.54,"c":20.8,"v":3070},{"d":"2018-06-27","o":20.5,"h":20.5,"l":19.2,"c":19.95,"v":820},{"d":"2018-06-28","o":18.4,"h":20.1,"l":18.4,"c":18.8,"v":5340},{"d":"2018-06-29","o":19,"h":20,"l":18.2,"c":19.8,"v":5750},{"d":"2018-07-02","o":20.2,"h":21.6,"l":19.2,"c":20.1,"v":8340},{"d":"2018-07-03","o":20.7,"h":21.3,"l":19.7,"c":19.7,"v":5400},{"d":"2018-07-05","o":20.5,"h":20.9,"l":19.8,"c":19.8,"v":5400},{"d":"2018-07-06","o":20,"h":20.7,"l":19.1,"c":19.1,"v":5980},{"d":"2018-07-09","o":20.6,"h":20.6,"l":17,"c":17.6,"v":7410},{"d":"2018-07-10","o":18.4,"h":20.69,"l":17.9,"c":18,"v":7910},{"d":"2018-07-11","o":19.6,"h":20.3,"l":18.2,"c":18.3,"v":5390},{"d":"2018-07-12","o":18.2,"h":19.4,"l":18.1,"c":18.8,"v":310},{"d":"2018-07-13","o":19,"h":19.9,"l":18.2,"c":19.6,"v":5880},{"d":"2018-07-16","o":19.4,"h":19.7,"l":17.9,"c":18.4,"v":5190},{"d":"2018-07-17","o":18.65,"h":18.65,"l":18,"c":18.4,"v":3000},{"d":"2018-07-18","o":18.1,"h":18.8,"l":17.5,"c":17.7,"v":4690},{"d":"2018-07-19","o":17.4,"h":18.59,"l":16.7,"c":16.7,"v":11490},{"d":"2018-07-20","o":18.2,"h":19.1,"l":17.3,"c":17.4,"v":10460},{"d":"2018-07-23","o":18.4,"h":19.59,"l":17.1,"c":17.2,"v":11660},{"d":"2018-07-24","o":17.8,"h":19.3,"l":17.2,"c":18.4,"v":7030},{"d":"2018-07-25","o":17.8,"h":18.3,"l":17.3,"c":17.5,"v":4700},{"d":"2018-07-26","o":18.1,"h":19.2,"l":17,"c":17,"v":9550},{"d":"2018-07-27","o":17.2,"h":17.76,"l":17,"c":17,"v":970},{"d":"2018-07-30","o":18,"h":18,"l":17.03,"c":17.8,"v":2900},{"d":"2018-07-31","o":17.5,"h":17.5,"l":17.1,"c":17.2,"v":340},{"d":"2018-08-01","o":17.35,"h":17.6,"l":17.1,"c":17.2,"v":920},{"d":"2018-08-02","o":17.14,"h":17.44,"l":17.1,"c":17.2,"v":590},{"d":"2018-08-03","o":17.39,"h":17.7,"l":16.5,"c":16.5,"v":690},{"d":"2018-08-06","o":16.54,"h":16.54,"l":16.54,"c":16.54,"v":70},{"d":"2018-08-07","o":16.61,"h":16.61,"l":16.61,"c":16.61,"v":60},{"d":"2018-08-08","o":16.5,"h":16.6,"l":15.9,"c":15.9,"v":360},{"d":"2018-08-09","o":16,"h":16,"l":15.2,"c":15.2,"v":1070},{"d":"2018-08-10","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":200},{"d":"2018-08-13","o":15,"h":15.9,"l":15,"c":15.9,"v":60},{"d":"2018-08-14","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":30},{"d":"2018-08-15","o":14.9,"h":15.17,"l":13.5,"c":14.5,"v":640},{"d":"2018-08-16","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2018-08-17","o":14.6,"h":14.6,"l":14,"c":14,"v":30},{"d":"2018-08-20","o":14,"h":14,"l":12.5,"c":13.3,"v":740},{"d":"2018-08-21","o":13.8,"h":13.9,"l":13.7,"c":13.9,"v":400},{"d":"2018-08-22","o":13.8,"h":13.9,"l":13.2,"c":13.9,"v":750},{"d":"2018-08-23","o":14.3,"h":16.13,"l":13.8,"c":14,"v":8490},{"d":"2018-08-24","o":14.8,"h":16,"l":14.8,"c":14.8,"v":6600},{"d":"2018-08-27","o":14.8,"h":15.9,"l":14.8,"c":15.8,"v":500},{"d":"2018-08-28","o":16,"h":16,"l":15,"c":15,"v":40},{"d":"2018-08-29","o":15.6,"h":15.6,"l":14.8,"c":14.9,"v":1070},{"d":"2018-08-30","o":14.9,"h":15.96,"l":14.9,"c":14.9,"v":530},{"d":"2018-08-31","o":14.8,"h":14.9,"l":14.2,"c":14.9,"v":160},{"d":"2018-09-04","o":15.03,"h":15.03,"l":14.29,"c":14.3,"v":870},{"d":"2018-09-05","o":14.1,"h":15.8,"l":13.85,"c":15.8,"v":260},{"d":"2018-09-06","o":14.8,"h":14.9,"l":14,"c":14.4,"v":510},{"d":"2018-09-07","o":14.11,"h":14.4,"l":14.11,"c":14.4,"v":160},{"d":"2018-09-10","o":14,"h":14,"l":14,"c":14,"v":20},{"d":"2018-09-11","o":14,"h":14,"l":14,"c":14,"v":110},{"d":"2018-09-12","o":14,"h":14,"l":13.7,"c":13.7,"v":150},{"d":"2018-09-13","o":13.4,"h":14.2,"l":13.4,"c":14.2,"v":260},{"d":"2018-09-14","o":13.7,"h":14.2,"l":13.7,"c":13.7,"v":380},{"d":"2018-09-17","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":20},{"d":"2018-09-18","o":13.9,"h":13.9,"l":13.55,"c":13.55,"v":160},{"d":"2018-09-19","o":13.59,"h":13.59,"l":13.4,"c":13.4,"v":300},{"d":"2018-09-20","o":13.1,"h":14.96,"l":13.1,"c":14.9,"v":590},{"d":"2018-09-21","o":14.9,"h":15.6,"l":14.9,"c":15.6,"v":120},{"d":"2018-09-24","o":15.2,"h":15.2,"l":13.2,"c":14.8,"v":5050},{"d":"2018-09-25","o":14.4,"h":15,"l":14.35,"c":15,"v":4910},{"d":"2018-09-26","o":14.4,"h":14.8,"l":14.4,"c":14.7,"v":4750},{"d":"2018-09-27","o":14,"h":14,"l":14,"c":14,"v":80},{"d":"2018-09-28","o":13.47,"h":13.87,"l":13.47,"c":13.5,"v":140},{"d":"2018-10-01","o":12.6,"h":13.4,"l":12.5,"c":13.3,"v":5320},{"d":"2018-10-02","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":0},{"d":"2018-10-03","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":0},{"d":"2018-10-04","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":30},{"d":"2018-10-05","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2018-10-08","o":12.56,"h":12.56,"l":12.56,"c":12.56,"v":30},{"d":"2018-10-09","o":13,"h":13,"l":13,"c":13,"v":40},{"d":"2018-10-10","o":13.58,"h":14.3,"l":13.5,"c":14.3,"v":70},{"d":"2018-10-11","o":13,"h":14.29,"l":12.56,"c":12.6,"v":650},{"d":"2018-10-12","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-10-15","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-10-16","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-10-17","o":12.7,"h":12.7,"l":12,"c":12.5,"v":700},{"d":"2018-10-18","o":14.35,"h":16,"l":12.2,"c":12.55,"v":14430},{"d":"2018-10-19","o":13,"h":15.7,"l":12.66,"c":13.72,"v":7650},{"d":"2018-10-22","o":12.9,"h":14.74,"l":12.9,"c":13,"v":270},{"d":"2018-10-23","o":13.1,"h":13.71,"l":12.3,"c":13.7,"v":1370},{"d":"2018-10-24","o":13.7,"h":13.7,"l":12.3,"c":12.3,"v":110},{"d":"2018-10-25","o":12.6,"h":13.23,"l":12.6,"c":12.7,"v":270},{"d":"2018-10-26","o":13.02,"h":13.14,"l":12.1,"c":13.14,"v":390},{"d":"2018-10-29","o":12.3,"h":13.11,"l":12.3,"c":13.11,"v":40},{"d":"2018-10-30","o":12.5,"h":12.51,"l":12.5,"c":12.5,"v":350},{"d":"2018-10-31","o":12.03,"h":13.14,"l":11.3,"c":11.97,"v":1620},{"d":"2018-11-01","o":11.8,"h":12.2,"l":11.6,"c":12.2,"v":120},{"d":"2018-11-02","o":12.03,"h":12.94,"l":12,"c":12.94,"v":300},{"d":"2018-11-05","o":12.1,"h":12.2,"l":12,"c":12,"v":110},{"d":"2018-11-06","o":11.01,"h":12,"l":11.01,"c":11.8,"v":220},{"d":"2018-11-07","o":11.8,"h":11.8,"l":11.4,"c":11.4,"v":380},{"d":"2018-11-08","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2018-11-09","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":10},{"d":"2018-11-12","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":20},{"d":"2018-11-13","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2018-11-14","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":270},{"d":"2018-11-15","o":11.2,"h":12.2,"l":11.1,"c":12.2,"v":320},{"d":"2018-11-16","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":10},{"d":"2018-11-19","o":11,"h":12.2,"l":10.8,"c":12.2,"v":170},{"d":"2018-11-20","o":11,"h":12.75,"l":10.8,"c":12.75,"v":4130},{"d":"2018-11-21","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2018-11-23","o":12,"h":12,"l":11.7,"c":11.8,"v":110},{"d":"2018-11-26","o":11.5,"h":11.76,"l":11.24,"c":11.6,"v":960},{"d":"2018-11-27","o":10.8,"h":11.38,"l":10.8,"c":11.38,"v":200},{"d":"2018-11-28","o":11.29,"h":11.6,"l":11,"c":11.2,"v":1090},{"d":"2018-11-29","o":11,"h":11,"l":9.75,"c":9.75,"v":2680},{"d":"2018-11-30","o":9.75,"h":10.4,"l":6.6,"c":9.5,"v":13220},{"d":"2018-12-03","o":9.9,"h":9.9,"l":8.35,"c":8.75,"v":700},{"d":"2018-12-04","o":8.75,"h":8.8,"l":8.5,"c":8.8,"v":3730},{"d":"2018-12-06","o":7.8,"h":9.5,"l":7.8,"c":9.5,"v":470},{"d":"2018-12-07","o":9.4,"h":9.4,"l":8.3,"c":8.3,"v":180},{"d":"2018-12-10","o":9.3,"h":9.3,"l":5,"c":6.4,"v":10610},{"d":"2018-12-11","o":6.5,"h":7.5,"l":5.5,"c":6,"v":6220},{"d":"2018-12-12","o":6.4,"h":6.9,"l":6,"c":6.9,"v":6670},{"d":"2018-12-13","o":7.6,"h":9.4,"l":6.07,"c":6.11,"v":11670},{"d":"2018-12-14","o":6.56,"h":7,"l":5.9,"c":7,"v":2620},{"d":"2018-12-17","o":6.5,"h":7.27,"l":6.5,"c":7.27,"v":2230},{"d":"2018-12-18","o":6.33,"h":7.5,"l":6.33,"c":7.3,"v":6330},{"d":"2018-12-19","o":6.32,"h":7.3,"l":6.32,"c":6.33,"v":300},{"d":"2018-12-20","o":7,"h":7.34,"l":6.4,"c":7.26,"v":3120},{"d":"2018-12-21","o":7.8,"h":7.8,"l":5.92,"c":5.95,"v":1040},{"d":"2018-12-24","o":5.1,"h":8.3,"l":5.1,"c":8.2,"v":5360},{"d":"2018-12-26","o":8.2,"h":8.3,"l":7.04,"c":8.3,"v":3290},{"d":"2018-12-27","o":8.7,"h":8.7,"l":7.5,"c":8.4,"v":1970},{"d":"2018-12-28","o":8.4,"h":8.5,"l":7.5,"c":7.5,"v":1090},{"d":"2018-12-31","o":8.04,"h":8.5,"l":8,"c":8.47,"v":1650},{"d":"2019-01-02","o":8.4,"h":8.5,"l":8.2,"c":8.5,"v":1000},{"d":"2019-01-03","o":8.92,"h":8.92,"l":8.81,"c":8.81,"v":290},{"d":"2019-01-04","o":7.57,"h":8.43,"l":7.2,"c":8.42,"v":2900},{"d":"2019-01-07","o":8.84,"h":9.5,"l":8.84,"c":9.5,"v":1520},{"d":"2019-01-08","o":9.7,"h":9.8,"l":9.7,"c":9.7,"v":1840},{"d":"2019-01-09","o":9.7,"h":10,"l":8.43,"c":8.43,"v":1240},{"d":"2019-01-10","o":9.3,"h":10.1,"l":8.9,"c":10,"v":2040},{"d":"2019-01-11","o":10.1,"h":10.1,"l":9.59,"c":9.59,"v":170},{"d":"2019-01-14","o":10,"h":10,"l":8.95,"c":8.95,"v":1380},{"d":"2019-01-15","o":9,"h":9.5,"l":8.9,"c":9.44,"v":2670},{"d":"2019-01-16","o":9,"h":9.64,"l":8.9,"c":9.64,"v":190},{"d":"2019-01-17","o":9.64,"h":9.64,"l":8.9,"c":9.5,"v":2840},{"d":"2019-01-18","o":9.03,"h":9.03,"l":8.9,"c":8.9,"v":820},{"d":"2019-01-22","o":9.64,"h":9.9,"l":8.9,"c":8.95,"v":2980},{"d":"2019-01-23","o":8.95,"h":9.8,"l":8.95,"c":9.7,"v":170},{"d":"2019-01-24","o":9.7,"h":9.8,"l":9.52,"c":9.8,"v":420},{"d":"2019-01-25","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-01-28","o":8.9,"h":9.5,"l":8.9,"c":9.5,"v":1030},{"d":"2019-01-29","o":8.95,"h":9.8,"l":8.95,"c":9.8,"v":110},{"d":"2019-01-30","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-01-31","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":1110},{"d":"2019-02-01","o":10.4,"h":10.6,"l":9.5,"c":9.61,"v":1050},{"d":"2019-02-04","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":10},{"d":"2019-02-05","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":10},{"d":"2019-02-06","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":50},{"d":"2019-02-07","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":10},{"d":"2019-02-08","o":9.23,"h":9.23,"l":9.23,"c":9.23,"v":20},{"d":"2019-02-11","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":180},{"d":"2019-02-12","o":8.5,"h":8.5,"l":8.4,"c":8.4,"v":190},{"d":"2019-02-13","o":8.4,"h":8.44,"l":8.4,"c":8.44,"v":200},{"d":"2019-02-14","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":20},{"d":"2019-02-15","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":20},{"d":"2019-02-19","o":8.26,"h":8.26,"l":8.26,"c":8.26,"v":10},{"d":"2019-02-20","o":8.44,"h":8.44,"l":8,"c":8.2,"v":1050},{"d":"2019-02-21","o":8.54,"h":8.54,"l":8.2,"c":8.49,"v":80},{"d":"2019-02-22","o":8.54,"h":8.54,"l":8.5,"c":8.5,"v":60},{"d":"2019-02-25","o":8.5,"h":9.1,"l":8.5,"c":8.73,"v":3010},{"d":"2019-02-26","o":9.1,"h":9.25,"l":9.1,"c":9.1,"v":90},{"d":"2019-02-27","o":8,"h":9.25,"l":8,"c":8.1,"v":90},{"d":"2019-02-28","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":20},{"d":"2019-03-01","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":190},{"d":"2019-03-04","o":8.2,"h":8.2,"l":7.91,"c":8,"v":450},{"d":"2019-03-05","o":8,"h":16.6,"l":7.97,"c":10,"v":112110},{"d":"2019-03-06","o":10,"h":10.09,"l":8.5,"c":8.5,"v":7240},{"d":"2019-03-07","o":8.5,"h":9.2,"l":8.5,"c":8.8,"v":890},{"d":"2019-03-08","o":8.5,"h":8.8,"l":8.1,"c":8.2,"v":1740},{"d":"2019-03-11","o":8.17,"h":8.8,"l":8.1,"c":8.12,"v":2590},{"d":"2019-03-12","o":8.8,"h":8.8,"l":8,"c":8.66,"v":5720},{"d":"2019-03-13","o":8.3,"h":8.51,"l":8,"c":8.1,"v":2780},{"d":"2019-03-14","o":8.1,"h":8.4,"l":8,"c":8.1,"v":340},{"d":"2019-03-15","o":8,"h":8.59,"l":8,"c":8.05,"v":60},{"d":"2019-03-18","o":8.05,"h":8.08,"l":8.05,"c":8.08,"v":360},{"d":"2019-03-19","o":8.2,"h":10,"l":8.2,"c":8.4,"v":2130},{"d":"2019-03-20","o":8.3,"h":13.2,"l":8.3,"c":9.57,"v":14270},{"d":"2019-03-21","o":8.5,"h":10.1,"l":8.5,"c":9.8,"v":5310},{"d":"2019-03-22","o":8.79,"h":9.4,"l":8.79,"c":9.14,"v":730},{"d":"2019-03-25","o":9,"h":9.1,"l":9,"c":9.1,"v":230},{"d":"2019-03-26","o":9,"h":9.05,"l":9,"c":9.05,"v":90},{"d":"2019-03-27","o":9,"h":10.3,"l":9,"c":10.05,"v":4420},{"d":"2019-03-28","o":10.2,"h":11.19,"l":9,"c":9.16,"v":23450},{"d":"2019-03-29","o":9.16,"h":10,"l":9.1,"c":9.5,"v":4810},{"d":"2019-04-01","o":9.22,"h":9.99,"l":9.22,"c":9.64,"v":1520},{"d":"2019-04-02","o":9.11,"h":9.6,"l":9,"c":9.6,"v":250},{"d":"2019-04-03","o":9.01,"h":10,"l":9.01,"c":9.5,"v":1660},{"d":"2019-04-04","o":10.29,"h":10.29,"l":9.01,"c":9.41,"v":950},{"d":"2019-04-05","o":9.28,"h":10,"l":9.1,"c":10,"v":600},{"d":"2019-04-08","o":9.47,"h":9.47,"l":9.1,"c":9.28,"v":370},{"d":"2019-04-09","o":9.1,"h":9.3,"l":8.9,"c":9.3,"v":700},{"d":"2019-04-10","o":9.56,"h":9.6,"l":8.72,"c":9.3,"v":910},{"d":"2019-04-11","o":9,"h":9.7,"l":9,"c":9.7,"v":810},{"d":"2019-04-12","o":9,"h":9.7,"l":9,"c":9.11,"v":680},{"d":"2019-04-15","o":9.7,"h":9.7,"l":8.9,"c":9,"v":130},{"d":"2019-04-16","o":8.9,"h":9,"l":8.9,"c":8.93,"v":1140},{"d":"2019-04-17","o":8.93,"h":8.93,"l":8.93,"c":8.93,"v":0},{"d":"2019-04-18","o":8.93,"h":8.93,"l":8.93,"c":8.93,"v":0},{"d":"2019-04-22","o":8.93,"h":8.93,"l":8.93,"c":8.93,"v":0},{"d":"2019-04-23","o":8.48,"h":8.5,"l":6.97,"c":8,"v":1560},{"d":"2019-04-24","o":7.96,"h":9.2,"l":7.5,"c":8.65,"v":770},{"d":"2019-04-25","o":8.64,"h":8.64,"l":8.3,"c":8.5,"v":630},{"d":"2019-04-26","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":200},{"d":"2019-04-29","o":11.2,"h":11.2,"l":8.21,"c":9.68,"v":4140},{"d":"2019-04-30","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":20},{"d":"2019-05-01","o":9.64,"h":9.64,"l":9.64,"c":9.64,"v":0},{"d":"2019-05-02","o":9.6,"h":9.6,"l":8.7,"c":9.6,"v":240},{"d":"2019-05-03","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":10},{"d":"2019-05-06","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":300},{"d":"2019-05-07","o":7.54,"h":7.94,"l":7.54,"c":7.94,"v":30},{"d":"2019-05-08","o":8.26,"h":9.02,"l":7.5,"c":7.5,"v":1270},{"d":"2019-05-09","o":7.7,"h":9,"l":7.7,"c":8.9,"v":800},{"d":"2019-05-10","o":8.9,"h":9.3,"l":8.46,"c":8.8,"v":3320},{"d":"2019-05-13","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":320},{"d":"2019-05-14","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":10},{"d":"2019-05-15","o":8.8,"h":9.05,"l":8.6,"c":9,"v":2030},{"d":"2019-05-16","o":7.3,"h":8.95,"l":6,"c":8.9,"v":15580},{"d":"2019-05-17","o":8.53,"h":8.69,"l":8.1,"c":8.69,"v":590},{"d":"2019-05-20","o":8.6,"h":8.6,"l":8.4,"c":8.4,"v":770},{"d":"2019-05-21","o":8.4,"h":8.4,"l":7.7,"c":8.4,"v":1610},{"d":"2019-05-22","o":8.4,"h":8.7,"l":8.39,"c":8.4,"v":5220},{"d":"2019-05-23","o":8.42,"h":8.76,"l":8.4,"c":8.76,"v":2210},{"d":"2019-05-24","o":8.1,"h":8.4,"l":8,"c":8.4,"v":2150},{"d":"2019-05-28","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":2020},{"d":"2019-05-29","o":8.5,"h":8.8,"l":7.9,"c":8.8,"v":510},{"d":"2019-05-30","o":8.45,"h":9,"l":8.2,"c":8.2,"v":470},{"d":"2019-05-31","o":8.04,"h":8.04,"l":8.04,"c":8.04,"v":10},{"d":"2019-06-03","o":8,"h":8,"l":8,"c":8,"v":60},{"d":"2019-06-04","o":8,"h":9.1,"l":8,"c":8.72,"v":8540},{"d":"2019-06-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":500},{"d":"2019-06-06","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":3390},{"d":"2019-06-07","o":8.2,"h":8.32,"l":8.2,"c":8.2,"v":3980},{"d":"2019-06-10","o":8.2,"h":8.4,"l":8.2,"c":8.34,"v":1530},{"d":"2019-06-11","o":9,"h":11.75,"l":9,"c":10.6,"v":10520},{"d":"2019-06-12","o":10.3,"h":10.6,"l":9,"c":9.99,"v":1410},{"d":"2019-06-13","o":11.3,"h":11.3,"l":9.16,"c":9.21,"v":300},{"d":"2019-06-14","o":9,"h":12.1,"l":9,"c":10.5,"v":23130},{"d":"2019-06-17","o":10.05,"h":11.82,"l":9.95,"c":11.25,"v":7550},{"d":"2019-06-18","o":11.56,"h":11.56,"l":10.1,"c":10.2,"v":2630},{"d":"2019-06-19","o":12,"h":14.8,"l":12,"c":13.5,"v":38240},{"d":"2019-06-20","o":13.5,"h":17.7,"l":13.31,"c":16.52,"v":23330},{"d":"2019-06-21","o":15.8,"h":16.26,"l":15.1,"c":16,"v":1830},{"d":"2019-06-24","o":14.9,"h":15,"l":14,"c":14.5,"v":5880},{"d":"2019-06-25","o":14.9,"h":15.39,"l":14.31,"c":14.8,"v":4060},{"d":"2019-06-26","o":14.02,"h":14.84,"l":14.02,"c":14.1,"v":4090},{"d":"2019-06-27","o":14.4,"h":15.7,"l":14.3,"c":15,"v":16200},{"d":"2019-06-28","o":15.97,"h":18.5,"l":15.3,"c":17,"v":38020},{"d":"2019-07-01","o":16.4,"h":16.5,"l":15.8,"c":16.5,"v":3510},{"d":"2019-07-02","o":16.4,"h":16.6,"l":15.5,"c":16.2,"v":11990},{"d":"2019-07-03","o":16.2,"h":17.22,"l":16.18,"c":17.1,"v":7410},{"d":"2019-07-05","o":17.1,"h":17.2,"l":15.71,"c":16.3,"v":22920},{"d":"2019-07-08","o":16.4,"h":16.92,"l":15.68,"c":16.3,"v":1290},{"d":"2019-07-09","o":16.3,"h":16.9,"l":14.8,"c":15.7,"v":8770},{"d":"2019-07-10","o":15.7,"h":16.1,"l":15.7,"c":15.8,"v":14510},{"d":"2019-07-11","o":15.8,"h":18.5,"l":15.8,"c":18.1,"v":4850},{"d":"2019-07-12","o":18.1,"h":18.1,"l":14.4,"c":14.4,"v":35040},{"d":"2019-07-15","o":14.7,"h":15.7,"l":14.7,"c":15.6,"v":4210},{"d":"2019-07-16","o":15.6,"h":16.6,"l":15.2,"c":16.05,"v":13380},{"d":"2019-07-17","o":16.2,"h":16.9,"l":16.2,"c":16.2,"v":430},{"d":"2019-07-18","o":16.2,"h":20.8,"l":15.9,"c":20.8,"v":15810},{"d":"2019-07-19","o":19.5,"h":20.44,"l":18,"c":18.1,"v":3180},{"d":"2019-07-22","o":18,"h":19.8,"l":17,"c":19.8,"v":51760},{"d":"2019-07-23","o":19.6,"h":21,"l":17.8,"c":20.1,"v":5720},{"d":"2019-07-24","o":19.9,"h":23,"l":19.1,"c":21.4,"v":31060},{"d":"2019-07-25","o":21.5,"h":21.6,"l":19.75,"c":20.5,"v":20300},{"d":"2019-07-26","o":20.5,"h":21,"l":19.3,"c":19.35,"v":12170},{"d":"2019-07-29","o":21,"h":21.5,"l":18.69,"c":21.4,"v":8190},{"d":"2019-07-30","o":21.3,"h":23,"l":20.11,"c":22.4,"v":28040},{"d":"2019-07-31","o":22.5,"h":22.7,"l":20.62,"c":20.7,"v":2410},{"d":"2019-08-01","o":20.8,"h":22.2,"l":19.7,"c":20.5,"v":7500},{"d":"2019-08-02","o":20.2,"h":22.5,"l":20.2,"c":20.7,"v":19860},{"d":"2019-08-05","o":20.2,"h":21.3,"l":20,"c":20.5,"v":11250},{"d":"2019-08-06","o":20.5,"h":21.9,"l":20.4,"c":20.9,"v":2540},{"d":"2019-08-07","o":22.3,"h":22.3,"l":20.6,"c":21.6,"v":7150},{"d":"2019-08-08","o":21.41,"h":21.75,"l":21.2,"c":21.6,"v":11020},{"d":"2019-08-09","o":21.7,"h":23,"l":21.7,"c":22.4,"v":23590},{"d":"2019-08-12","o":22.9,"h":23,"l":21.3,"c":21.6,"v":13770},{"d":"2019-08-13","o":21.3,"h":22,"l":21.2,"c":21.6,"v":9110},{"d":"2019-08-14","o":21.5,"h":21.8,"l":21.2,"c":21.4,"v":21120},{"d":"2019-08-15","o":21.3,"h":21.5,"l":18.9,"c":19.8,"v":25460},{"d":"2019-08-16","o":19.8,"h":21.3,"l":19.6,"c":20.6,"v":16790},{"d":"2019-08-19","o":21.1,"h":21.7,"l":20.6,"c":21.7,"v":45200},{"d":"2019-08-20","o":21.5,"h":25.6,"l":20.9,"c":24.3,"v":35660},{"d":"2019-08-21","o":24.6,"h":25.3,"l":23.2,"c":25.1,"v":42930},{"d":"2019-08-22","o":24.9,"h":29.7,"l":24.25,"c":28.7,"v":46680},{"d":"2019-08-23","o":28.8,"h":30.18,"l":28.7,"c":29.9,"v":35970},{"d":"2019-08-26","o":29.4,"h":31.4,"l":29.1,"c":29.5,"v":35160},{"d":"2019-08-27","o":29.5,"h":30.5,"l":29.2,"c":29.9,"v":33620},{"d":"2019-08-28","o":30.1,"h":31.8,"l":29.6,"c":31.8,"v":42990},{"d":"2019-08-29","o":31.8,"h":32.7,"l":29.2,"c":29.9,"v":35060},{"d":"2019-08-30","o":29.9,"h":32.9,"l":29.65,"c":31.8,"v":32750},{"d":"2019-09-03","o":31.8,"h":36.2,"l":31.8,"c":35.5,"v":33820},{"d":"2019-09-04","o":36,"h":40.5,"l":36,"c":39.2,"v":50410},{"d":"2019-09-05","o":39.5,"h":43.8,"l":39.5,"c":43,"v":50230},{"d":"2019-09-06","o":42.9,"h":44,"l":41,"c":43.1,"v":30160},{"d":"2019-09-09","o":43.5,"h":45,"l":43.4,"c":44,"v":28680},{"d":"2019-09-10","o":43.9,"h":43.9,"l":39.2,"c":42.4,"v":36010},{"d":"2019-09-11","o":42.1,"h":43,"l":39.6,"c":41.1,"v":33290},{"d":"2019-09-12","o":41.8,"h":41.8,"l":37.66,"c":40.8,"v":26860},{"d":"2019-09-13","o":40.7,"h":42.1,"l":40,"c":41.9,"v":27520},{"d":"2019-09-16","o":42.1,"h":45.4,"l":41.3,"c":44.2,"v":27310},{"d":"2019-09-17","o":43.4,"h":44.9,"l":42.2,"c":43.6,"v":23910},{"d":"2019-09-18","o":43.3,"h":50.3,"l":42.6,"c":50.1,"v":40330},{"d":"2019-09-19","o":50.5,"h":51,"l":46,"c":46.7,"v":27250},{"d":"2019-09-20","o":46.9,"h":50,"l":46,"c":47.9,"v":26060},{"d":"2019-09-23","o":47.5,"h":49.6,"l":43.1,"c":44.4,"v":15450},{"d":"2019-09-24","o":44.1,"h":46.7,"l":43.1,"c":43.4,"v":16190},{"d":"2019-09-25","o":42.7,"h":44.46,"l":41.3,"c":42.7,"v":20190},{"d":"2019-09-26","o":42.5,"h":46,"l":41.41,"c":44.8,"v":17300},{"d":"2019-09-27","o":44.3,"h":44.9,"l":42.7,"c":43,"v":17540},{"d":"2019-09-30","o":42,"h":46.6,"l":40,"c":45,"v":32700},{"d":"2019-10-01","o":44.8,"h":47.79,"l":44.8,"c":45.2,"v":7720},{"d":"2019-10-02","o":45.4,"h":48.4,"l":43.2,"c":45.7,"v":19820},{"d":"2019-10-03","o":45.7,"h":46.7,"l":43.91,"c":46.1,"v":9980},{"d":"2019-10-04","o":46,"h":46.3,"l":44.1,"c":45.2,"v":10480},{"d":"2019-10-07","o":45.6,"h":45.8,"l":44,"c":45.8,"v":9300},{"d":"2019-10-08","o":45.8,"h":45.8,"l":42.3,"c":43.5,"v":29130},{"d":"2019-10-09","o":43.4,"h":44.3,"l":40.3,"c":41.8,"v":14090},{"d":"2019-10-10","o":41.1,"h":42.7,"l":40.2,"c":41.5,"v":11270},{"d":"2019-10-11","o":42.4,"h":43.4,"l":41.8,"c":42.3,"v":11800},{"d":"2019-10-14","o":42.3,"h":43,"l":41.4,"c":43,"v":10690},{"d":"2019-10-15","o":42.7,"h":45.7,"l":42.7,"c":44.1,"v":6510},{"d":"2019-10-16","o":44.1,"h":45.7,"l":44.1,"c":44.7,"v":10770},{"d":"2019-10-17","o":44.7,"h":45,"l":43.11,"c":44.6,"v":3270},{"d":"2019-10-18","o":44.6,"h":44.7,"l":42.15,"c":42.9,"v":5800},{"d":"2019-10-21","o":43,"h":43.5,"l":41.4,"c":43.3,"v":8050},{"d":"2019-10-22","o":43.8,"h":44.15,"l":42.1,"c":42.5,"v":1470},{"d":"2019-10-23","o":42,"h":42.8,"l":41.4,"c":42.6,"v":6690},{"d":"2019-10-24","o":42.4,"h":43.7,"l":42.4,"c":43.4,"v":3370},{"d":"2019-10-25","o":42.9,"h":43.5,"l":42.9,"c":43.2,"v":1840},{"d":"2019-10-28","o":42.5,"h":43.5,"l":42.41,"c":42.8,"v":2090},{"d":"2019-10-29","o":42.5,"h":43,"l":41.8,"c":42.3,"v":3080},{"d":"2019-10-30","o":42.5,"h":43.05,"l":41.5,"c":42.5,"v":9600},{"d":"2019-10-31","o":41.7,"h":41.8,"l":41.2,"c":41.8,"v":7330},{"d":"2019-11-01","o":41.61,"h":42.41,"l":41.3,"c":41.7,"v":2320},{"d":"2019-11-04","o":41.7,"h":42.5,"l":41.37,"c":42.1,"v":4640},{"d":"2019-11-05","o":42,"h":42.2,"l":41.5,"c":42.2,"v":950},{"d":"2019-11-06","o":41.7,"h":48.4,"l":41.7,"c":45.5,"v":20450},{"d":"2019-11-07","o":45.7,"h":47,"l":43.9,"c":44.8,"v":10090},{"d":"2019-11-08","o":44,"h":44.9,"l":42,"c":43,"v":11560},{"d":"2019-11-11","o":43,"h":43.7,"l":42.5,"c":43.7,"v":9660},{"d":"2019-11-12","o":43.4,"h":45.7,"l":43.4,"c":44,"v":22240},{"d":"2019-11-13","o":43.7,"h":44,"l":39,"c":41.5,"v":17880},{"d":"2019-11-14","o":41.4,"h":41.9,"l":40.5,"c":40.9,"v":10930},{"d":"2019-11-15","o":40.6,"h":41.9,"l":37.8,"c":41.1,"v":9310},{"d":"2019-11-18","o":40.8,"h":41.9,"l":40.12,"c":41.4,"v":13060},{"d":"2019-11-19","o":41.7,"h":42.45,"l":40.2,"c":42,"v":9850},{"d":"2019-11-20","o":41.7,"h":43,"l":41,"c":43,"v":5310},{"d":"2019-11-21","o":42.9,"h":45,"l":42.6,"c":44,"v":10000},{"d":"2019-11-22","o":44.2,"h":44.9,"l":43.3,"c":44.3,"v":5610},{"d":"2019-11-25","o":44.2,"h":45.4,"l":43.8,"c":44.8,"v":5520},{"d":"2019-11-26","o":45.1,"h":46.6,"l":45,"c":45.4,"v":5660},{"d":"2019-11-27","o":45.6,"h":46.14,"l":44.5,"c":45.9,"v":2110},{"d":"2019-11-29","o":45.9,"h":47,"l":45.9,"c":46.3,"v":2150},{"d":"2019-12-02","o":45.9,"h":54.9,"l":45.9,"c":54.1,"v":27890},{"d":"2019-12-03","o":54.2,"h":64.1,"l":52.1,"c":56,"v":21710},{"d":"2019-12-04","o":58.7,"h":62.9,"l":58.24,"c":62.8,"v":14650},{"d":"2019-12-05","o":62.9,"h":65.8,"l":61.3,"c":61.9,"v":17950},{"d":"2019-12-06","o":61.9,"h":63.2,"l":56.4,"c":62.1,"v":12730},{"d":"2019-12-09","o":61.8,"h":85,"l":61.8,"c":82.7,"v":47950},{"d":"2019-12-10","o":81.1,"h":82.6,"l":75,"c":77.8,"v":14540},{"d":"2019-12-11","o":77.3,"h":89.3,"l":76,"c":86,"v":18410},{"d":"2019-12-12","o":87.9,"h":90,"l":76.8,"c":78.9,"v":22840},{"d":"2019-12-13","o":77.2,"h":79,"l":71,"c":71,"v":17980},{"d":"2019-12-16","o":72,"h":81.5,"l":72,"c":74,"v":16550},{"d":"2019-12-17","o":75,"h":75.7,"l":68.3,"c":71,"v":14920},{"d":"2019-12-18","o":71.5,"h":71.5,"l":54.2,"c":56.3,"v":29020},{"d":"2019-12-19","o":56,"h":68,"l":47.9,"c":54.9,"v":38160},{"d":"2019-12-20","o":55.6,"h":56.5,"l":50.1,"c":53,"v":18160},{"d":"2019-12-23","o":52.7,"h":55,"l":50,"c":53,"v":19930},{"d":"2019-12-24","o":52.6,"h":58,"l":52.6,"c":55,"v":10790},{"d":"2019-12-26","o":54.5,"h":55.4,"l":51,"c":54.5,"v":16840},{"d":"2019-12-27","o":54.3,"h":58.11,"l":53,"c":55,"v":16870},{"d":"2019-12-30","o":55,"h":57.5,"l":53.1,"c":55,"v":16500},{"d":"2019-12-31","o":55.4,"h":58.5,"l":54,"c":58,"v":19160},{"d":"2020-01-02","o":58.8,"h":65.95,"l":58.2,"c":61.3,"v":13400},{"d":"2020-01-03","o":61.3,"h":62.83,"l":58,"c":61,"v":16170},{"d":"2020-01-06","o":60.7,"h":61.71,"l":57.6,"c":60,"v":16470},{"d":"2020-01-07","o":60.1,"h":61.2,"l":55.88,"c":60,"v":15640},{"d":"2020-01-08","o":59.3,"h":61.7,"l":58.8,"c":60.1,"v":14090},{"d":"2020-01-09","o":60,"h":63.9,"l":58.34,"c":62.4,"v":21070},{"d":"2020-01-10","o":62.9,"h":66,"l":62.9,"c":64.8,"v":13490},{"d":"2020-01-13","o":64.8,"h":70.8,"l":64.7,"c":69.5,"v":13630},{"d":"2020-01-14","o":70.9,"h":75.89,"l":70.5,"c":75.5,"v":13150},{"d":"2020-01-15","o":76.6,"h":87.5,"l":69.7,"c":71.1,"v":19900},{"d":"2020-01-16","o":71,"h":78.36,"l":71,"c":76.6,"v":13030},{"d":"2020-01-17","o":77.1,"h":79.8,"l":74.4,"c":78.6,"v":13770},{"d":"2020-01-21","o":79.3,"h":80,"l":77.1,"c":78.9,"v":17200},{"d":"2020-01-22","o":79.3,"h":79.4,"l":75.03,"c":77,"v":14090},{"d":"2020-01-23","o":77.3,"h":77.3,"l":72.1,"c":75.1,"v":12350},{"d":"2020-01-24","o":75.1,"h":78.5,"l":73.2,"c":73.9,"v":12080},{"d":"2020-01-27","o":73.9,"h":76.9,"l":72.1,"c":76,"v":12810},{"d":"2020-01-28","o":76.2,"h":77,"l":63.5,"c":67.3,"v":38420},{"d":"2020-01-29","o":67,"h":67.5,"l":59.2,"c":61,"v":15870},{"d":"2020-01-30","o":60.8,"h":64.9,"l":59.3,"c":60.4,"v":12060},{"d":"2020-01-31","o":59.6,"h":63.71,"l":58.4,"c":58.4,"v":13110},{"d":"2020-02-03","o":58.4,"h":60.5,"l":58.2,"c":60,"v":15570},{"d":"2020-02-04","o":60,"h":63,"l":59.5,"c":59.8,"v":7090},{"d":"2020-02-05","o":60.1,"h":63.7,"l":57.2,"c":63,"v":7890},{"d":"2020-02-06","o":64,"h":67.25,"l":62,"c":62.9,"v":4700},{"d":"2020-02-07","o":62.7,"h":64.4,"l":61.5,"c":62.4,"v":1700},{"d":"2020-02-10","o":62,"h":62.41,"l":60.3,"c":60.6,"v":4100},{"d":"2020-02-11","o":60.6,"h":63.7,"l":60,"c":60,"v":3700},{"d":"2020-02-12","o":59.5,"h":65.6,"l":59.5,"c":62.3,"v":4930},{"d":"2020-02-13","o":62.1,"h":62.7,"l":59.26,"c":62,"v":3650},{"d":"2020-02-14","o":61.4,"h":64.17,"l":60.6,"c":63,"v":5350},{"d":"2020-02-18","o":63.4,"h":64.42,"l":62.8,"c":63,"v":3980},{"d":"2020-02-19","o":63.1,"h":65.4,"l":63.1,"c":64.2,"v":3440},{"d":"2020-02-20","o":65.3,"h":73.3,"l":64.41,"c":71.6,"v":10260},{"d":"2020-02-21","o":72.5,"h":73.3,"l":66.1,"c":66.5,"v":6450},{"d":"2020-02-24","o":65,"h":69,"l":65,"c":68.1,"v":3570},{"d":"2020-02-25","o":67.4,"h":68,"l":63.6,"c":64.6,"v":4030},{"d":"2020-02-26","o":65,"h":70,"l":65,"c":69.8,"v":4620},{"d":"2020-02-27","o":69.8,"h":71.78,"l":66.9,"c":71.78,"v":4270},{"d":"2020-02-28","o":71.3,"h":77.8,"l":71.2,"c":73,"v":8210},{"d":"2020-03-02","o":75,"h":84.5,"l":73.9,"c":79.4,"v":15080},{"d":"2020-03-03","o":80.8,"h":90,"l":80.8,"c":90,"v":12000},{"d":"2020-03-04","o":91.9,"h":96.9,"l":77.6,"c":80,"v":19430},{"d":"2020-03-05","o":79.7,"h":87,"l":79.65,"c":81.3,"v":2660},{"d":"2020-03-06","o":80.5,"h":84.4,"l":77.6,"c":82.5,"v":8030},{"d":"2020-03-09","o":83.1,"h":84.9,"l":77,"c":80,"v":6080},{"d":"2020-03-10","o":80,"h":83.5,"l":69.3,"c":72.05,"v":15380},{"d":"2020-03-11","o":73,"h":77.8,"l":63,"c":66.8,"v":16130},{"d":"2020-03-12","o":65.6,"h":68.6,"l":64.5,"c":65.9,"v":5510},{"d":"2020-03-13","o":66.5,"h":72.7,"l":64.4,"c":69.4,"v":12460},{"d":"2020-03-16","o":65.3,"h":68.9,"l":61.5,"c":63.2,"v":15070},{"d":"2020-03-17","o":63.2,"h":65.3,"l":59.5,"c":65.3,"v":4710},{"d":"2020-03-18","o":62.2,"h":64.9,"l":60.5,"c":63.3,"v":3030},{"d":"2020-03-19","o":62,"h":65,"l":58,"c":60.7,"v":5890},{"d":"2020-03-20","o":60,"h":63.5,"l":59.42,"c":61.3,"v":8650},{"d":"2020-03-23","o":59.6,"h":64.2,"l":59.6,"c":64,"v":1470},{"d":"2020-03-24","o":65.1,"h":69.4,"l":65.1,"c":68,"v":2590},{"d":"2020-03-25","o":68.3,"h":76,"l":68.3,"c":71.1,"v":1880},{"d":"2020-03-26","o":70.4,"h":76.5,"l":69.78,"c":71.7,"v":5070},{"d":"2020-03-27","o":70.5,"h":72.6,"l":66.4,"c":72.6,"v":11770},{"d":"2020-03-30","o":72.4,"h":74.9,"l":70.8,"c":74.2,"v":8650},{"d":"2020-03-31","o":74.9,"h":85.2,"l":74.9,"c":76,"v":5860},{"d":"2020-04-01","o":76.3,"h":82.02,"l":76.3,"c":81.1,"v":2380},{"d":"2020-04-02","o":81.8,"h":81.8,"l":74.1,"c":77.7,"v":2130},{"d":"2020-04-03","o":76.8,"h":78.6,"l":70,"c":78.4,"v":530},{"d":"2020-04-06","o":78.8,"h":78.8,"l":71,"c":73.9,"v":10200},{"d":"2020-04-07","o":75,"h":76.8,"l":74.1,"c":76.6,"v":2080},{"d":"2020-04-08","o":80.9,"h":80.9,"l":73.9,"c":76.5,"v":8380},{"d":"2020-04-09","o":76.5,"h":78.89,"l":73.9,"c":78.5,"v":1380},{"d":"2020-04-13","o":78.1,"h":80.59,"l":76.1,"c":79.5,"v":1150},{"d":"2020-04-14","o":78.8,"h":86,"l":77.13,"c":85.9,"v":7120},{"d":"2020-04-15","o":85.1,"h":85.1,"l":69,"c":74.7,"v":8140},{"d":"2020-04-16","o":79,"h":79,"l":73.91,"c":78.5,"v":1700},{"d":"2020-04-17","o":78.9,"h":92.9,"l":78.5,"c":92,"v":20600},{"d":"2020-04-20","o":90,"h":91,"l":83.1,"c":90.9,"v":8300},{"d":"2020-04-21","o":91,"h":91,"l":80.4,"c":85.4,"v":15050},{"d":"2020-04-22","o":86,"h":89,"l":86,"c":88.8,"v":3030},{"d":"2020-04-23","o":88.8,"h":91.13,"l":77.4,"c":80.5,"v":13980},{"d":"2020-04-24","o":80.5,"h":82.2,"l":79,"c":81.5,"v":1740},{"d":"2020-04-27","o":83,"h":85,"l":81.5,"c":84,"v":4460},{"d":"2020-04-28","o":85.5,"h":91,"l":85.41,"c":90.55,"v":5300},{"d":"2020-04-29","o":90.7,"h":95,"l":90.7,"c":94.7,"v":7660},{"d":"2020-04-30","o":95,"h":100,"l":88,"c":97.2,"v":20140},{"d":"2020-05-01","o":95.8,"h":95.8,"l":89.1,"c":93.1,"v":2260},{"d":"2020-05-04","o":93,"h":98.9,"l":91.3,"c":98.9,"v":2040},{"d":"2020-05-05","o":99.6,"h":106,"l":98.23,"c":105.5,"v":7090},{"d":"2020-05-06","o":106.7,"h":115.5,"l":105.7,"c":113.8,"v":8770},{"d":"2020-05-07","o":115.7,"h":124.8,"l":113.9,"c":123.9,"v":9230},{"d":"2020-05-08","o":137.5,"h":149.9,"l":126.03,"c":131.4,"v":15260},{"d":"2020-05-11","o":131.3,"h":131.3,"l":105.3,"c":111.8,"v":15060},{"d":"2020-05-12","o":114.9,"h":121.9,"l":113.3,"c":119,"v":6600},{"d":"2020-05-13","o":116.9,"h":117.47,"l":108.8,"c":112.9,"v":6010},{"d":"2020-05-14","o":113.4,"h":121,"l":107.4,"c":120.9,"v":6690},{"d":"2020-05-15","o":120,"h":128.2,"l":120,"c":123.2,"v":6870},{"d":"2020-05-18","o":125,"h":129.6,"l":119.1,"c":123.5,"v":6690},{"d":"2020-05-19","o":123.7,"h":126.4,"l":122.95,"c":126.4,"v":4620},{"d":"2020-05-20","o":127.6,"h":132.5,"l":127.6,"c":130,"v":7640},{"d":"2020-05-21","o":130,"h":139,"l":130,"c":137,"v":6260},{"d":"2020-05-22","o":138,"h":173.9,"l":137.81,"c":162.8,"v":20110},{"d":"2020-05-26","o":170,"h":201.9,"l":164,"c":175.1,"v":38010},{"d":"2020-05-27","o":184.2,"h":193.5,"l":172,"c":182.2,"v":9540},{"d":"2020-05-28","o":185,"h":197.3,"l":182.77,"c":187,"v":11290},{"d":"2020-05-29","o":187,"h":200,"l":185.2,"c":199.5,"v":10980},{"d":"2020-06-01","o":199.9,"h":234,"l":198.9,"c":233.3,"v":22190},{"d":"2020-06-02","o":236.9,"h":239.9,"l":211.3,"c":225.5,"v":25530},{"d":"2020-06-03","o":225,"h":225,"l":137.5,"c":142.9,"v":102890},{"d":"2020-06-04","o":125.4,"h":126.5,"l":109.51,"c":117.8,"v":55000},{"d":"2020-06-05","o":123.9,"h":142.8,"l":117.2,"c":136.7,"v":27480},{"d":"2020-06-08","o":139.8,"h":152.2,"l":138.66,"c":151.1,"v":15180},{"d":"2020-06-09","o":150.6,"h":157.9,"l":145,"c":150.9,"v":9290},{"d":"2020-06-10","o":149,"h":151,"l":146.6,"c":150,"v":11060},{"d":"2020-06-11","o":142.9,"h":148.99,"l":138.2,"c":146.3,"v":5810},{"d":"2020-06-12","o":148.7,"h":152.5,"l":146,"c":150,"v":5220},{"d":"2020-06-15","o":147.7,"h":156.03,"l":147.6,"c":152.4,"v":5550},{"d":"2020-06-16","o":153.3,"h":155,"l":149.2,"c":150.8,"v":3260},{"d":"2020-06-17","o":151.2,"h":155,"l":148.8,"c":153.4,"v":6780},{"d":"2020-06-18","o":150.6,"h":159.9,"l":149.43,"c":159.7,"v":4880},{"d":"2020-06-19","o":161.3,"h":164.56,"l":155,"c":163.4,"v":5660},{"d":"2020-06-22","o":163,"h":163.2,"l":138.8,"c":139.7,"v":13560},{"d":"2020-06-23","o":139.7,"h":156.5,"l":139.7,"c":152.8,"v":4670},{"d":"2020-06-24","o":149.7,"h":160,"l":146.51,"c":159.6,"v":3560},{"d":"2020-06-25","o":159.3,"h":163,"l":154.95,"c":162.9,"v":3960},{"d":"2020-06-26","o":161.4,"h":163.9,"l":156.97,"c":163.9,"v":2220},{"d":"2020-06-29","o":165.3,"h":165.5,"l":160.8,"c":162.9,"v":3480},{"d":"2020-06-30","o":163,"h":164.5,"l":159.95,"c":164.5,"v":2270},{"d":"2020-07-01","o":164.9,"h":164.9,"l":161.34,"c":164,"v":1460},{"d":"2020-07-02","o":163.9,"h":164,"l":157.2,"c":159.8,"v":4920},{"d":"2020-07-06","o":157.1,"h":157.1,"l":150,"c":150,"v":4280},{"d":"2020-07-07","o":153,"h":158,"l":153,"c":157.4,"v":2440},{"d":"2020-07-08","o":159.3,"h":166,"l":156.32,"c":158.1,"v":1740},{"d":"2020-07-09","o":157.5,"h":159.9,"l":155.1,"c":157.9,"v":1930},{"d":"2020-07-10","o":157.5,"h":159.8,"l":155,"c":159.3,"v":1050},{"d":"2020-07-13","o":158.6,"h":158.6,"l":150,"c":150,"v":2750},{"d":"2020-07-14","o":150.1,"h":153.4,"l":148,"c":152.4,"v":2390},{"d":"2020-07-15","o":154.4,"h":159.1,"l":153.07,"c":159.1,"v":1490},{"d":"2020-07-16","o":158.9,"h":158.9,"l":150.2,"c":157.7,"v":420},{"d":"2020-07-17","o":157.4,"h":158.8,"l":151.3,"c":157.8,"v":520},{"d":"2020-07-20","o":155,"h":157.4,"l":150.6,"c":151.6,"v":740},{"d":"2020-07-21","o":148.9,"h":153.7,"l":139.8,"c":152.5,"v":4790},{"d":"2020-07-22","o":151.3,"h":151.6,"l":136.2,"c":149.2,"v":1620},{"d":"2020-07-23","o":150,"h":150,"l":145.1,"c":145.1,"v":1150},{"d":"2020-07-24","o":145,"h":150,"l":140,"c":146.7,"v":1310},{"d":"2020-07-27","o":147.8,"h":151.3,"l":146.7,"c":151.3,"v":6230},{"d":"2020-07-28","o":150.1,"h":153,"l":149.04,"c":152.6,"v":5670},{"d":"2020-07-29","o":151,"h":156.55,"l":148.9,"c":155.3,"v":8490},{"d":"2020-07-30","o":151.7,"h":158.9,"l":149.5,"c":153.5,"v":13260},{"d":"2020-07-31","o":166.3,"h":178.77,"l":165.1,"c":173,"v":15360},{"d":"2020-08-03","o":176.9,"h":189.8,"l":170.99,"c":175.3,"v":23810},{"d":"2020-08-04","o":179.8,"h":190,"l":176,"c":180,"v":29860},{"d":"2020-08-05","o":183.6,"h":189.29,"l":170,"c":170.1,"v":12880},{"d":"2020-08-06","o":171.9,"h":180,"l":151.1,"c":155.3,"v":12820},{"d":"2020-08-07","o":155.8,"h":166.9,"l":154.9,"c":161.3,"v":15660},{"d":"2020-08-10","o":161,"h":164.1,"l":140.1,"c":144.6,"v":16010},{"d":"2020-08-11","o":144.9,"h":158.7,"l":141.28,"c":155.8,"v":18450},{"d":"2020-08-12","o":154.8,"h":165.72,"l":140.4,"c":140.4,"v":12450},{"d":"2020-08-13","o":142.8,"h":150,"l":141.1,"c":145.4,"v":11460},{"d":"2020-08-14","o":145.7,"h":146.5,"l":130,"c":131.6,"v":5130},{"d":"2020-08-17","o":135,"h":138.4,"l":134.1,"c":137.1,"v":7620},{"d":"2020-08-18","o":138,"h":141.29,"l":127.2,"c":129.9,"v":3630},{"d":"2020-08-19","o":131.1,"h":135,"l":120.3,"c":124.3,"v":12380},{"d":"2020-08-20","o":121.8,"h":129.6,"l":121.2,"c":121.9,"v":13290},{"d":"2020-08-21","o":120.6,"h":126.9,"l":118.1,"c":119.9,"v":14330},{"d":"2020-08-24","o":120,"h":129.07,"l":116,"c":123.8,"v":5440},{"d":"2020-08-25","o":122.3,"h":123,"l":120,"c":120.1,"v":1480},{"d":"2020-08-26","o":119.7,"h":125.7,"l":117.3,"c":122.5,"v":3010},{"d":"2020-08-27","o":120.4,"h":124.7,"l":119.7,"c":123.6,"v":2310},{"d":"2020-08-28","o":123.6,"h":128.4,"l":122.9,"c":122.9,"v":12710},{"d":"2020-08-31","o":120.9,"h":122,"l":109.1,"c":113.3,"v":7470},{"d":"2020-09-01","o":114.3,"h":115.7,"l":112.4,"c":112.4,"v":1010},{"d":"2020-09-02","o":111.7,"h":115,"l":107.68,"c":108.2,"v":2530},{"d":"2020-09-03","o":108.5,"h":111,"l":105.2,"c":106,"v":2710},{"d":"2020-09-04","o":105.4,"h":110.7,"l":104.1,"c":104.8,"v":4110},{"d":"2020-09-08","o":106.2,"h":112.5,"l":106.2,"c":111.4,"v":2230},{"d":"2020-09-09","o":115,"h":128.1,"l":114.2,"c":120.1,"v":3960},{"d":"2020-09-10","o":122.2,"h":140,"l":122.2,"c":132.1,"v":5180},{"d":"2020-09-11","o":132.2,"h":140,"l":129,"c":130.5,"v":5320},{"d":"2020-09-14","o":130,"h":133.5,"l":129.9,"c":131.5,"v":3050},{"d":"2020-09-15","o":131.2,"h":133.6,"l":130.09,"c":132.5,"v":1040},{"d":"2020-09-16","o":132,"h":135.7,"l":130,"c":133.2,"v":1700},{"d":"2020-09-17","o":131.9,"h":139,"l":123.4,"c":134.9,"v":2820},{"d":"2020-09-18","o":134.3,"h":136.4,"l":132.4,"c":136.3,"v":1340},{"d":"2020-09-21","o":135,"h":137,"l":126.3,"c":129.1,"v":1840},{"d":"2020-09-22","o":128,"h":136.77,"l":128,"c":135.5,"v":1640},{"d":"2020-09-23","o":133.4,"h":138.8,"l":133,"c":137.7,"v":1520},{"d":"2020-09-24","o":130.8,"h":138.2,"l":130,"c":137.2,"v":2100},{"d":"2020-09-25","o":136.4,"h":140.1,"l":134.6,"c":140.1,"v":1760},{"d":"2020-09-28","o":140.1,"h":151,"l":140.1,"c":150.5,"v":2370},{"d":"2020-09-29","o":148.3,"h":154.8,"l":146.7,"c":154.7,"v":1830},{"d":"2020-09-30","o":154,"h":157.5,"l":148.2,"c":154.15,"v":5420},{"d":"2020-10-01","o":154.96,"h":158.56,"l":147.6,"c":154.7,"v":6430},{"d":"2020-10-02","o":154.53,"h":162.35,"l":147.27,"c":160,"v":5150},{"d":"2020-10-05","o":162,"h":178,"l":161.55,"c":177.8,"v":6880},{"d":"2020-10-06","o":185.67,"h":185.67,"l":162.5,"c":163.2,"v":3690},{"d":"2020-10-07","o":165,"h":166.5,"l":156.4,"c":156.6,"v":1890},{"d":"2020-10-08","o":162.6,"h":165.6,"l":154.3,"c":162.4,"v":3460},{"d":"2020-10-09","o":166.67,"h":166.67,"l":160.8,"c":165.4,"v":2650},{"d":"2020-10-12","o":167.9,"h":167.9,"l":160.6,"c":162.1,"v":1080},{"d":"2020-10-13","o":162.13,"h":165,"l":158.1,"c":164.4,"v":3690},{"d":"2020-10-14","o":163.5,"h":166.1,"l":160,"c":165.9,"v":2180},{"d":"2020-10-15","o":160.03,"h":163.1,"l":157.9,"c":159.3,"v":1460},{"d":"2020-10-16","o":155.9,"h":159.5,"l":144.5,"c":154,"v":2890},{"d":"2020-10-19","o":157.7,"h":161.7,"l":156.9,"c":159.3,"v":1440},{"d":"2020-10-20","o":159.8,"h":160.9,"l":153.8,"c":156.2,"v":840},{"d":"2020-10-21","o":155.5,"h":161.5,"l":155.5,"c":160,"v":4130},{"d":"2020-10-22","o":157.2,"h":158.9,"l":155,"c":155,"v":1010},{"d":"2020-10-23","o":156.7,"h":158.1,"l":149.97,"c":152.3,"v":8330},{"d":"2020-10-26","o":150.2,"h":154.1,"l":144.3,"c":147.5,"v":3410},{"d":"2020-10-27","o":150.6,"h":150.6,"l":145.1,"c":146,"v":2300},{"d":"2020-10-28","o":145,"h":149.95,"l":142,"c":143.7,"v":6230},{"d":"2020-10-29","o":140.1,"h":144.6,"l":136.1,"c":141.4,"v":3410},{"d":"2020-10-30","o":138.7,"h":140.6,"l":131.3,"c":131.5,"v":2610},{"d":"2020-11-02","o":132.9,"h":135.9,"l":129.5,"c":130.9,"v":3350},{"d":"2020-11-03","o":132.4,"h":134.85,"l":131.2,"c":131.5,"v":2380},{"d":"2020-11-04","o":133,"h":136.3,"l":130.1,"c":131.8,"v":4010},{"d":"2020-11-05","o":131.9,"h":137.5,"l":131.9,"c":137.1,"v":2460},{"d":"2020-11-06","o":137.6,"h":143.8,"l":137.5,"c":140.7,"v":2030},{"d":"2020-11-09","o":146.9,"h":146.9,"l":140.7,"c":141.9,"v":2680},{"d":"2020-11-10","o":140.4,"h":151.6,"l":140.4,"c":151,"v":1800},{"d":"2020-11-11","o":152.1,"h":154.1,"l":142.3,"c":143,"v":3520},{"d":"2020-11-12","o":147.8,"h":148.15,"l":139.7,"c":142.2,"v":3110},{"d":"2020-11-13","o":147.8,"h":147.8,"l":139.3,"c":141.1,"v":2530},{"d":"2020-11-16","o":143,"h":143.5,"l":138.1,"c":139,"v":1250},{"d":"2020-11-17","o":139,"h":141.86,"l":137.5,"c":140.3,"v":3370},{"d":"2020-11-18","o":141.7,"h":143.28,"l":139,"c":140.5,"v":4900},{"d":"2020-11-19","o":141.97,"h":147.6,"l":140.8,"c":146.15,"v":1770},{"d":"2020-11-20","o":152.4,"h":152.4,"l":144.6,"c":145.2,"v":2020},{"d":"2020-11-23","o":144.9,"h":149.9,"l":144.9,"c":145.5,"v":2460},{"d":"2020-11-24","o":147,"h":150,"l":141.6,"c":142.5,"v":3800},{"d":"2020-11-25","o":144.8,"h":145.1,"l":141.8,"c":143.9,"v":1860},{"d":"2020-11-27","o":143.9,"h":149.2,"l":143.9,"c":149,"v":3030},{"d":"2020-11-30","o":150,"h":158.5,"l":146,"c":147,"v":2210},{"d":"2020-12-01","o":146.4,"h":146.8,"l":143,"c":145,"v":2620},{"d":"2020-12-02","o":144.5,"h":145.5,"l":141,"c":143.1,"v":2540},{"d":"2020-12-03","o":143.4,"h":147,"l":142.58,"c":146.9,"v":2680},{"d":"2020-12-04","o":147.5,"h":149.8,"l":143,"c":147.4,"v":2660},{"d":"2020-12-07","o":146.7,"h":150.9,"l":146.7,"c":150.3,"v":2280},{"d":"2020-12-08","o":150,"h":152,"l":148.8,"c":151.5,"v":2990},{"d":"2020-12-09","o":151.5,"h":154.2,"l":150.3,"c":154.1,"v":3770},{"d":"2020-12-10","o":152.5,"h":155,"l":151.2,"c":153.4,"v":3980},{"d":"2020-12-11","o":153.5,"h":154.1,"l":150.7,"c":152,"v":3740},{"d":"2020-12-14","o":152.1,"h":157.25,"l":152.1,"c":156.9,"v":2810},{"d":"2020-12-15","o":156.5,"h":181.8,"l":154.13,"c":180.6,"v":15630},{"d":"2020-12-16","o":184.5,"h":199.5,"l":180.7,"c":188.7,"v":14610},{"d":"2020-12-17","o":189.2,"h":202,"l":188.7,"c":199.35,"v":8200},{"d":"2020-12-18","o":200.5,"h":203.3,"l":195,"c":200.1,"v":4160},{"d":"2020-12-21","o":214.5,"h":229,"l":214.5,"c":217.4,"v":9450},{"d":"2020-12-22","o":220,"h":227,"l":185,"c":189,"v":10810},{"d":"2020-12-23","o":192.5,"h":193.5,"l":163.13,"c":170.9,"v":9390},{"d":"2020-12-24","o":172.4,"h":183.5,"l":172.4,"c":178.8,"v":2980},{"d":"2020-12-28","o":182.7,"h":191.4,"l":175.3,"c":178.3,"v":5520},{"d":"2020-12-29","o":179.8,"h":190.8,"l":172.6,"c":178.6,"v":3820},{"d":"2020-12-30","o":178.5,"h":188.5,"l":177.8,"c":187,"v":5000},{"d":"2020-12-31","o":187.7,"h":196.5,"l":180,"c":182.1,"v":6960},{"d":"2021-01-04","o":194.6,"h":199.9,"l":183.9,"c":184.7,"v":5430},{"d":"2021-01-05","o":185.1,"h":207.2,"l":185.1,"c":205,"v":11960},{"d":"2021-01-06","o":205,"h":240.3,"l":194,"c":239.9,"v":11740},{"d":"2021-01-07","o":240,"h":249.4,"l":219.05,"c":230.3,"v":9340},{"d":"2021-01-08","o":224.6,"h":229.09,"l":220,"c":225.3,"v":6070},{"d":"2021-01-11","o":225,"h":246.12,"l":216.3,"c":218.9,"v":4240},{"d":"2021-01-12","o":218.9,"h":226.2,"l":218.9,"c":223.3,"v":4590},{"d":"2021-01-13","o":226.7,"h":226.7,"l":210.3,"c":213.1,"v":5200},{"d":"2021-01-14","o":214.6,"h":220.1,"l":206,"c":206.8,"v":4030},{"d":"2021-01-15","o":207.8,"h":216.6,"l":207.8,"c":215.9,"v":5100},{"d":"2021-01-19","o":214.8,"h":215.8,"l":205.24,"c":214.7,"v":3170},{"d":"2021-01-20","o":215.2,"h":215.6,"l":208.2,"c":214.9,"v":5030},{"d":"2021-01-21","o":215.5,"h":225.8,"l":212.4,"c":222.6,"v":6500},{"d":"2021-01-22","o":221.7,"h":224.9,"l":215,"c":217.1,"v":3390},{"d":"2021-01-25","o":219.6,"h":220.5,"l":210.65,"c":218.3,"v":5480},{"d":"2021-01-26","o":218.8,"h":220,"l":201.5,"c":203.3,"v":6330},{"d":"2021-01-27","o":201.2,"h":210.25,"l":198.6,"c":200.4,"v":5700},{"d":"2021-01-28","o":202.4,"h":228.7,"l":202.4,"c":219.9,"v":10540},{"d":"2021-01-29","o":220,"h":226.4,"l":192.7,"c":192.7,"v":5690},{"d":"2021-02-01","o":195.7,"h":212,"l":193.2,"c":206.9,"v":6030},{"d":"2021-02-02","o":212,"h":219.29,"l":206.5,"c":206.5,"v":4220},{"d":"2021-02-03","o":209.4,"h":216.7,"l":201.4,"c":214.4,"v":6360},{"d":"2021-02-04","o":216.5,"h":220.6,"l":202.3,"c":202.3,"v":5110},{"d":"2021-02-05","o":203.2,"h":214,"l":203.2,"c":212.6,"v":6540},{"d":"2021-02-08","o":212.6,"h":212.6,"l":201.5,"c":203.4,"v":5100},{"d":"2021-02-09","o":205.7,"h":216,"l":204.8,"c":212,"v":5700},{"d":"2021-02-10","o":215.9,"h":216.4,"l":202.1,"c":205.6,"v":5620},{"d":"2021-02-11","o":204.3,"h":206.5,"l":193.3,"c":195.2,"v":5240},{"d":"2021-02-12","o":194.5,"h":213.3,"l":194.5,"c":209.2,"v":6330},{"d":"2021-02-16","o":208.9,"h":212.5,"l":194.4,"c":195.2,"v":6250},{"d":"2021-02-17","o":197.2,"h":207,"l":188.7,"c":190.4,"v":6490},{"d":"2021-02-18","o":186,"h":201.5,"l":186,"c":195.2,"v":7780},{"d":"2021-02-19","o":197.7,"h":202.4,"l":192.8,"c":193.7,"v":5920},{"d":"2021-02-22","o":194.2,"h":202.5,"l":190.6,"c":196.2,"v":5740},{"d":"2021-02-23","o":198.1,"h":198.1,"l":182.5,"c":193.3,"v":6800},{"d":"2021-02-24","o":194.2,"h":194.2,"l":182.9,"c":185.5,"v":7440},{"d":"2021-02-25","o":186.9,"h":195,"l":173.1,"c":176.9,"v":6820},{"d":"2021-02-26","o":179.6,"h":179.6,"l":164.7,"c":164.7,"v":9690},{"d":"2021-03-01","o":169.8,"h":184.5,"l":169.8,"c":183.4,"v":5720},{"d":"2021-03-02","o":183.3,"h":185.5,"l":175.1,"c":179.1,"v":5740},{"d":"2021-03-03","o":179.4,"h":180.5,"l":175.6,"c":178.2,"v":5790},{"d":"2021-03-04","o":178.2,"h":180.93,"l":162.8,"c":166.6,"v":6550},{"d":"2021-03-05","o":169.1,"h":169.1,"l":149.3,"c":164.9,"v":10940},{"d":"2021-03-08","o":163.7,"h":166.18,"l":155.2,"c":156.4,"v":6910},{"d":"2021-03-09","o":154.9,"h":173.1,"l":154.9,"c":171.7,"v":6030},{"d":"2021-03-10","o":173.6,"h":180.6,"l":166.9,"c":170.2,"v":9510},{"d":"2021-03-11","o":171.6,"h":180.1,"l":169.8,"c":180.1,"v":8410},{"d":"2021-03-12","o":178.7,"h":185.8,"l":176.9,"c":183.4,"v":9790},{"d":"2021-03-15","o":183.9,"h":183.9,"l":168.4,"c":171.6,"v":9710},{"d":"2021-03-16","o":173.1,"h":174.6,"l":165.7,"c":166,"v":10180},{"d":"2021-03-17","o":176.3,"h":176.3,"l":162.5,"c":165.8,"v":11020},{"d":"2021-03-18","o":163.7,"h":165.9,"l":156.2,"c":156.4,"v":8900},{"d":"2021-03-19","o":157.2,"h":163.7,"l":154.6,"c":160,"v":10440},{"d":"2021-03-22","o":163.3,"h":166.3,"l":158,"c":163.6,"v":11130},{"d":"2021-03-23","o":163.4,"h":165.9,"l":156,"c":158.1,"v":12150},{"d":"2021-03-24","o":160.1,"h":162.3,"l":152.5,"c":154.7,"v":11510},{"d":"2021-03-25","o":156.3,"h":160,"l":151.8,"c":157.2,"v":9810},{"d":"2021-03-26","o":158.7,"h":163.6,"l":153,"c":160.1,"v":10720},{"d":"2021-03-29","o":160.3,"h":163,"l":155.3,"c":157.6,"v":10030},{"d":"2021-03-30","o":155.8,"h":171.3,"l":155.8,"c":166.6,"v":5420},{"d":"2021-03-31","o":167.4,"h":173.4,"l":162,"c":165.8,"v":6010},{"d":"2021-04-01","o":169.1,"h":172.2,"l":162.4,"c":163.6,"v":6700},{"d":"2021-04-05","o":166.8,"h":166.8,"l":162.8,"c":164.5,"v":5380},{"d":"2021-04-06","o":165.1,"h":166.95,"l":163.6,"c":163.7,"v":6170},{"d":"2021-04-07","o":164,"h":165.3,"l":156.6,"c":158.9,"v":6810},{"d":"2021-04-08","o":158.9,"h":162.8,"l":157.6,"c":162.2,"v":8000},{"d":"2021-04-09","o":160.9,"h":162.05,"l":157.5,"c":160.5,"v":12800},{"d":"2021-04-12","o":162.1,"h":162.1,"l":155.5,"c":157.6,"v":14010},{"d":"2021-04-13","o":156.8,"h":167.1,"l":156.8,"c":166.6,"v":13100},{"d":"2021-04-14","o":166,"h":170.4,"l":158,"c":159,"v":13980},{"d":"2021-04-15","o":161.3,"h":162.4,"l":152.4,"c":155.5,"v":17210},{"d":"2021-04-16","o":156.3,"h":156.3,"l":148.6,"c":149.5,"v":10410},{"d":"2021-04-19","o":149.8,"h":158,"l":137.8,"c":138.9,"v":12880},{"d":"2021-04-20","o":138,"h":140.5,"l":132.8,"c":138,"v":10100},{"d":"2021-04-21","o":138,"h":145.2,"l":138,"c":145.2,"v":7960},{"d":"2021-04-22","o":145,"h":145.7,"l":139.4,"c":141.1,"v":9320},{"d":"2021-04-23","o":141.5,"h":148.4,"l":140,"c":145.4,"v":8000},{"d":"2021-04-26","o":145,"h":147.9,"l":141.8,"c":142,"v":6880},{"d":"2021-04-27","o":143.6,"h":146.4,"l":140,"c":145.4,"v":7260},{"d":"2021-04-28","o":145.4,"h":146.8,"l":144.5,"c":145.2,"v":6890},{"d":"2021-04-29","o":147,"h":147.5,"l":141,"c":144.8,"v":7620},{"d":"2021-04-30","o":144.5,"h":150.6,"l":143.82,"c":150.1,"v":7710},{"d":"2021-05-03","o":167.3,"h":182.6,"l":165,"c":168.6,"v":15650},{"d":"2021-05-04","o":167.5,"h":172.4,"l":150.9,"c":151,"v":9280},{"d":"2021-05-05","o":153.4,"h":156.3,"l":150.8,"c":152.7,"v":7050},{"d":"2021-05-06","o":154.1,"h":155.6,"l":148.6,"c":149,"v":8430},{"d":"2021-05-07","o":151,"h":152.1,"l":136.9,"c":137.5,"v":8650},{"d":"2021-05-10","o":139.9,"h":143,"l":127.6,"c":129.3,"v":6570},{"d":"2021-05-11","o":127.2,"h":127.6,"l":121.8,"c":126,"v":5900},{"d":"2021-05-12","o":125.6,"h":128.55,"l":115.7,"c":117.5,"v":4520},{"d":"2021-05-13","o":117.5,"h":118,"l":107.2,"c":107.5,"v":8320},{"d":"2021-05-14","o":108.8,"h":112.8,"l":106.4,"c":109.8,"v":5130},{"d":"2021-05-17","o":110.1,"h":114.7,"l":107.55,"c":112.4,"v":3880},{"d":"2021-05-18","o":112.4,"h":124.6,"l":112.4,"c":114,"v":4830},{"d":"2021-05-19","o":113,"h":116.35,"l":110.6,"c":113.8,"v":4250},{"d":"2021-05-20","o":113.8,"h":119.4,"l":111,"c":113.8,"v":3860},{"d":"2021-05-21","o":113.4,"h":119.7,"l":111.1,"c":118,"v":4450},{"d":"2021-05-24","o":117.9,"h":125.2,"l":116.6,"c":118.2,"v":3430},{"d":"2021-05-25","o":118.6,"h":119,"l":114.2,"c":114.8,"v":3240},{"d":"2021-05-26","o":115,"h":120.5,"l":115,"c":119.4,"v":3710},{"d":"2021-05-27","o":119.1,"h":127.9,"l":119.1,"c":125.4,"v":4250},{"d":"2021-05-28","o":125.4,"h":127,"l":123.5,"c":126.2,"v":3900},{"d":"2021-06-01","o":126.8,"h":126.9,"l":120.8,"c":121.9,"v":3020},{"d":"2021-06-02","o":121.9,"h":125.5,"l":121.5,"c":124.8,"v":4500},{"d":"2021-06-03","o":124,"h":124,"l":120,"c":121,"v":4260},{"d":"2021-06-04","o":122,"h":124.7,"l":120.5,"c":123,"v":3890},{"d":"2021-06-07","o":123.4,"h":132.2,"l":123,"c":131.9,"v":7760},{"d":"2021-06-08","o":134.8,"h":138,"l":125.5,"c":128.6,"v":7920},{"d":"2021-06-09","o":130.5,"h":134.1,"l":122.6,"c":122.6,"v":5100},{"d":"2021-06-10","o":122.6,"h":127.29,"l":119.5,"c":120.6,"v":2900},{"d":"2021-06-11","o":121.2,"h":123,"l":120.2,"c":123,"v":2850},{"d":"2021-06-14","o":123.5,"h":124.5,"l":121.7,"c":123.8,"v":2670},{"d":"2021-06-15","o":123.8,"h":123.9,"l":120.1,"c":121.1,"v":2940},{"d":"2021-06-16","o":121,"h":123.5,"l":116.6,"c":117.8,"v":3640},{"d":"2021-06-17","o":119.2,"h":119.8,"l":114,"c":114.2,"v":2540},{"d":"2021-06-18","o":114.8,"h":117.4,"l":111.5,"c":112.7,"v":3860},{"d":"2021-06-21","o":114.3,"h":117.6,"l":112.04,"c":115.5,"v":6970},{"d":"2021-06-22","o":116.3,"h":118.9,"l":112.8,"c":114.6,"v":3130},{"d":"2021-06-23","o":114,"h":115.05,"l":109,"c":110.5,"v":4440},{"d":"2021-06-24","o":111,"h":114.5,"l":110.4,"c":111.9,"v":3770},{"d":"2021-06-25","o":111.2,"h":114.4,"l":110.3,"c":113.8,"v":3980},{"d":"2021-06-28","o":114.1,"h":114.1,"l":111.3,"c":112.8,"v":2850},{"d":"2021-06-29","o":112,"h":114.5,"l":110.7,"c":111.7,"v":3290},{"d":"2021-06-30","o":110.1,"h":112.5,"l":105.1,"c":107,"v":4120},{"d":"2021-07-01","o":105.4,"h":111.6,"l":105.4,"c":110,"v":4650},{"d":"2021-07-02","o":110.9,"h":118.6,"l":110.9,"c":117.5,"v":7300},{"d":"2021-07-06","o":117.6,"h":117.6,"l":109.5,"c":111.1,"v":7600},{"d":"2021-07-07","o":110.9,"h":114.9,"l":107.5,"c":111.7,"v":5470},{"d":"2021-07-08","o":110.5,"h":116.1,"l":108.7,"c":110,"v":8770},{"d":"2021-07-09","o":112.4,"h":114.5,"l":110,"c":112.6,"v":3430},{"d":"2021-07-12","o":113.9,"h":119.9,"l":111.2,"c":119.7,"v":4230},{"d":"2021-07-13","o":119.1,"h":119.1,"l":113.5,"c":115.1,"v":17340},{"d":"2021-07-14","o":115.1,"h":116.2,"l":112.4,"c":113.6,"v":7080},{"d":"2021-07-15","o":113.9,"h":119.2,"l":112.1,"c":117.6,"v":5700},{"d":"2021-07-16","o":118.7,"h":119.4,"l":114.7,"c":116.2,"v":5370},{"d":"2021-07-19","o":115.7,"h":116.7,"l":113,"c":116.1,"v":4820},{"d":"2021-07-20","o":116.1,"h":116.6,"l":114.1,"c":115,"v":6840},{"d":"2021-07-21","o":115,"h":119.4,"l":114.6,"c":117.8,"v":11980},{"d":"2021-07-22","o":117.9,"h":121.65,"l":116.5,"c":121.1,"v":25040},{"d":"2021-07-23","o":120.6,"h":120.6,"l":100.93,"c":101,"v":11960},{"d":"2021-07-26","o":101,"h":101.1,"l":94.1,"c":94.1,"v":7520},{"d":"2021-07-27","o":93.9,"h":96.1,"l":91.7,"c":92.3,"v":8210},{"d":"2021-07-28","o":94,"h":97.1,"l":92.33,"c":96,"v":26280},{"d":"2021-07-29","o":96.5,"h":96.5,"l":94.5,"c":95.5,"v":3840},{"d":"2021-07-30","o":94.8,"h":97.9,"l":93.08,"c":95,"v":5150},{"d":"2021-08-02","o":95,"h":102,"l":90.3,"c":96.1,"v":10290},{"d":"2021-08-03","o":95.9,"h":96.1,"l":93.3,"c":95,"v":3730},{"d":"2021-08-04","o":95,"h":98.1,"l":94.3,"c":95.3,"v":5040},{"d":"2021-08-05","o":95.1,"h":96.1,"l":93.5,"c":94.2,"v":4050},{"d":"2021-08-06","o":94.2,"h":102.3,"l":93.4,"c":97,"v":12160},{"d":"2021-08-09","o":98.2,"h":103.6,"l":97.5,"c":99,"v":16100},{"d":"2021-08-10","o":99.5,"h":107,"l":98.5,"c":105.1,"v":19180},{"d":"2021-08-11","o":105.6,"h":109.2,"l":103.2,"c":103.4,"v":14850},{"d":"2021-08-12","o":102.1,"h":106.6,"l":102.1,"c":103.5,"v":5230},{"d":"2021-08-13","o":103.5,"h":104.5,"l":102.5,"c":103.5,"v":3240},{"d":"2021-08-16","o":103.9,"h":105,"l":97,"c":97.9,"v":10510},{"d":"2021-08-17","o":97,"h":99,"l":96.5,"c":96.8,"v":2460},{"d":"2021-08-18","o":97.2,"h":99.55,"l":97,"c":97,"v":7860},{"d":"2021-08-19","o":97,"h":98.3,"l":96,"c":96.8,"v":4020},{"d":"2021-08-20","o":99,"h":99,"l":97.2,"c":98.7,"v":2200},{"d":"2021-08-23","o":98.8,"h":104.7,"l":98.8,"c":103.9,"v":5780},{"d":"2021-08-24","o":105.1,"h":110.7,"l":104.7,"c":108,"v":4780},{"d":"2021-08-25","o":108.1,"h":108.7,"l":104.9,"c":106.5,"v":4730},{"d":"2021-08-26","o":106,"h":106.4,"l":103,"c":103.7,"v":14210},{"d":"2021-08-27","o":103.8,"h":107,"l":101.4,"c":101.7,"v":7480},{"d":"2021-08-30","o":101,"h":101.6,"l":96,"c":96,"v":13200},{"d":"2021-08-31","o":96.6,"h":97.5,"l":95.4,"c":95.8,"v":7570},{"d":"2021-09-01","o":96,"h":97.8,"l":94.8,"c":95.5,"v":7120},{"d":"2021-09-02","o":95.5,"h":98.3,"l":94.3,"c":96.9,"v":7040},{"d":"2021-09-03","o":96.5,"h":98,"l":94.8,"c":95.5,"v":5090},{"d":"2021-09-07","o":95.7,"h":97.5,"l":94.3,"c":94.9,"v":5850},{"d":"2021-09-08","o":94.5,"h":95.2,"l":93,"c":93.3,"v":4860},{"d":"2021-09-09","o":93,"h":94.6,"l":92,"c":92.6,"v":3280},{"d":"2021-09-10","o":93.2,"h":95.4,"l":92.4,"c":93.5,"v":4270},{"d":"2021-09-13","o":93.5,"h":94,"l":88,"c":88.3,"v":14970},{"d":"2021-09-14","o":88.5,"h":91.4,"l":88.2,"c":89.1,"v":7220},{"d":"2021-09-15","o":89,"h":90.4,"l":87.2,"c":88.9,"v":9900},{"d":"2021-09-16","o":89,"h":91.7,"l":85.7,"c":91.5,"v":6300},{"d":"2021-09-17","o":91.7,"h":92.45,"l":89.1,"c":90.7,"v":7340},{"d":"2021-09-20","o":90,"h":91,"l":85.5,"c":88.2,"v":6760},{"d":"2021-09-21","o":89.5,"h":90.4,"l":87.8,"c":90.4,"v":5680},{"d":"2021-09-22","o":90.8,"h":94.55,"l":90.61,"c":93.5,"v":5700},{"d":"2021-09-23","o":93.7,"h":97,"l":93.5,"c":96.8,"v":5760},{"d":"2021-09-24","o":98.7,"h":117,"l":98.7,"c":115.6,"v":25180},{"d":"2021-09-27","o":114.5,"h":114.5,"l":109,"c":109.7,"v":11280},{"d":"2021-09-28","o":110.5,"h":115.7,"l":108,"c":113.3,"v":3240},{"d":"2021-09-29","o":113.2,"h":113.9,"l":111.2,"c":112.5,"v":4950},{"d":"2021-09-30","o":112.5,"h":118.2,"l":112.5,"c":118,"v":3990},{"d":"2021-10-01","o":118,"h":119.7,"l":114.2,"c":116.6,"v":4820},{"d":"2021-10-04","o":116.1,"h":117,"l":112.9,"c":113.7,"v":3480},{"d":"2021-10-05","o":113.8,"h":115.9,"l":110.2,"c":114.6,"v":6210},{"d":"2021-10-06","o":114.6,"h":119,"l":114.5,"c":119,"v":4640},{"d":"2021-10-07","o":119.1,"h":120.2,"l":111.8,"c":115.9,"v":7130},{"d":"2021-10-08","o":115.9,"h":115.9,"l":110,"c":110.8,"v":6450},{"d":"2021-10-11","o":110,"h":111.8,"l":107.8,"c":111.7,"v":4420},{"d":"2021-10-12","o":111.7,"h":113,"l":109.8,"c":112.4,"v":5390},{"d":"2021-10-13","o":113.3,"h":122.2,"l":112,"c":122.2,"v":5100},{"d":"2021-10-14","o":123.6,"h":123.8,"l":117.6,"c":118.7,"v":6440},{"d":"2021-10-15","o":118.7,"h":126.8,"l":117.41,"c":126.5,"v":6210},{"d":"2021-10-18","o":126.6,"h":126.6,"l":120,"c":120.6,"v":8410},{"d":"2021-10-19","o":120.9,"h":126.4,"l":119.4,"c":125.5,"v":8650},{"d":"2021-10-20","o":125,"h":125.5,"l":120.7,"c":122.9,"v":8320},{"d":"2021-10-21","o":122.5,"h":128.8,"l":122.2,"c":128,"v":9690},{"d":"2021-10-22","o":127.04,"h":127.04,"l":115.1,"c":116.1,"v":9160},{"d":"2021-10-25","o":116,"h":119.5,"l":114.6,"c":116.2,"v":9380},{"d":"2021-10-26","o":116.9,"h":117.5,"l":113.6,"c":117,"v":9200},{"d":"2021-10-27","o":117.1,"h":117.8,"l":113.5,"c":117.7,"v":8930},{"d":"2021-10-28","o":117.8,"h":121.2,"l":115.4,"c":118,"v":9060},{"d":"2021-10-29","o":117.9,"h":121.8,"l":115,"c":119.9,"v":11770},{"d":"2021-11-01","o":120.5,"h":139,"l":120.3,"c":133.6,"v":13950},{"d":"2021-11-02","o":133.7,"h":133.7,"l":122,"c":124.1,"v":15850},{"d":"2021-11-03","o":124.5,"h":127.55,"l":111.6,"c":124.7,"v":15400},{"d":"2021-11-04","o":125.4,"h":126.55,"l":122.5,"c":124.6,"v":17610},{"d":"2021-11-05","o":125,"h":127.6,"l":112,"c":112.5,"v":20540},{"d":"2021-11-08","o":114.6,"h":116.2,"l":104,"c":114.9,"v":23880},{"d":"2021-11-09","o":114.9,"h":127.9,"l":111.7,"c":127.1,"v":21010},{"d":"2021-11-10","o":130,"h":178.3,"l":130,"c":161.5,"v":205690},{"d":"2021-11-11","o":132.1,"h":136.3,"l":88.5,"c":90.2,"v":79290},{"d":"2021-11-12","o":99.1,"h":102.5,"l":83.5,"c":86.9,"v":60090},{"d":"2021-11-15","o":92,"h":95,"l":77.8,"c":80.3,"v":33610},{"d":"2021-11-16","o":80.3,"h":80.4,"l":73.5,"c":76.2,"v":17740},{"d":"2021-11-17","o":76,"h":77.2,"l":74,"c":76.4,"v":13030},{"d":"2021-11-18","o":76.5,"h":77.99,"l":73,"c":73.2,"v":5950},{"d":"2021-11-19","o":72.6,"h":74.7,"l":70.4,"c":71.7,"v":5160},{"d":"2021-11-22","o":71.7,"h":72.5,"l":65.2,"c":67.2,"v":7950},{"d":"2021-11-23","o":67,"h":68.9,"l":64.05,"c":64.8,"v":4880},{"d":"2021-11-24","o":65,"h":70.7,"l":63.3,"c":68.7,"v":4760},{"d":"2021-11-26","o":69.19,"h":73,"l":68.4,"c":73,"v":1850},{"d":"2021-11-29","o":72,"h":77.08,"l":71.9,"c":74.8,"v":10400},{"d":"2021-11-30","o":74,"h":75.6,"l":72.2,"c":75.6,"v":6640},{"d":"2021-12-01","o":76.7,"h":76.7,"l":73.22,"c":74.4,"v":6030},{"d":"2021-12-02","o":73.5,"h":77.3,"l":73.5,"c":74.8,"v":4200},{"d":"2021-12-03","o":75.4,"h":78.9,"l":74.8,"c":78.9,"v":2850},{"d":"2021-12-06","o":77.5,"h":90.3,"l":77.5,"c":87.7,"v":8970},{"d":"2021-12-07","o":89.1,"h":94.4,"l":87.2,"c":88.6,"v":6580},{"d":"2021-12-08","o":89.8,"h":93.7,"l":88.7,"c":92.5,"v":1500},{"d":"2021-12-09","o":93.6,"h":96.9,"l":93,"c":96.5,"v":3170},{"d":"2021-12-10","o":97.6,"h":110.3,"l":97.4,"c":110.3,"v":13590},{"d":"2021-12-13","o":49.5,"h":51.9,"l":42.1,"c":43.8,"v":144780},{"d":"2021-12-14","o":40.7,"h":41,"l":36.1,"c":37.6,"v":41840},{"d":"2021-12-15","o":36.3,"h":37,"l":32.95,"c":35,"v":45470},{"d":"2021-12-16","o":37.1,"h":38.8,"l":32,"c":32.9,"v":147010},{"d":"2021-12-17","o":32.4,"h":32.7,"l":30.2,"c":31.4,"v":29980},{"d":"2021-12-20","o":32.5,"h":34.2,"l":30.2,"c":31.3,"v":59310},{"d":"2021-12-21","o":30.9,"h":34.2,"l":30.3,"c":33.4,"v":107690},{"d":"2021-12-22","o":32.4,"h":32.6,"l":30.7,"c":31.9,"v":15970},{"d":"2021-12-23","o":32,"h":33.5,"l":31.5,"c":32,"v":181960},{"d":"2021-12-27","o":32,"h":33.3,"l":30.3,"c":30.4,"v":26550},{"d":"2021-12-28","o":30.8,"h":31,"l":29,"c":30.2,"v":14430},{"d":"2021-12-29","o":30.6,"h":34,"l":29,"c":30.6,"v":261200},{"d":"2021-12-30","o":30.1,"h":32.5,"l":29.9,"c":31.6,"v":14190},{"d":"2021-12-31","o":32,"h":32.6,"l":29.3,"c":32.1,"v":29330},{"d":"2022-01-03","o":31.8,"h":32.8,"l":30.7,"c":32,"v":12000},{"d":"2022-01-04","o":31.7,"h":31.8,"l":28.1,"c":28.7,"v":42110},{"d":"2022-01-05","o":28.7,"h":29.1,"l":24.5,"c":24.7,"v":32820},{"d":"2022-01-06","o":24.7,"h":28,"l":24,"c":27.8,"v":19820},{"d":"2022-01-07","o":28.5,"h":30.3,"l":25,"c":27,"v":107940},{"d":"2022-01-10","o":27.11,"h":27.11,"l":25,"c":25.6,"v":12630},{"d":"2022-01-11","o":25.5,"h":25.9,"l":24.2,"c":25.3,"v":18860},{"d":"2022-01-12","o":25.2,"h":25.6,"l":21.9,"c":22.6,"v":40290},{"d":"2022-01-13","o":22.8,"h":22.8,"l":21.5,"c":21.7,"v":17750},{"d":"2022-01-14","o":21.7,"h":21.9,"l":20.3,"c":20.9,"v":23990},{"d":"2022-01-18","o":20.7,"h":21.9,"l":20,"c":20.8,"v":98090},{"d":"2022-01-19","o":20.5,"h":21,"l":18,"c":18.4,"v":27580},{"d":"2022-01-20","o":18.1,"h":18.8,"l":15,"c":16.3,"v":54770},{"d":"2022-01-21","o":15.6,"h":16.6,"l":14.9,"c":15.8,"v":13420},{"d":"2022-01-24","o":15.1,"h":16.37,"l":14.2,"c":15.9,"v":14320},{"d":"2022-01-25","o":15.9,"h":17,"l":15.4,"c":15.8,"v":12420},{"d":"2022-01-26","o":16.3,"h":16.5,"l":14.4,"c":14.5,"v":9910},{"d":"2022-01-27","o":14.5,"h":14.8,"l":13.5,"c":14,"v":15490},{"d":"2022-01-28","o":13.8,"h":15,"l":13.7,"c":14.1,"v":12830},{"d":"2022-01-31","o":14.4,"h":16.6,"l":14,"c":16.1,"v":8730},{"d":"2022-02-01","o":16.4,"h":16.8,"l":15.3,"c":16.6,"v":9440},{"d":"2022-02-02","o":16.7,"h":16.85,"l":14.7,"c":15.5,"v":5930},{"d":"2022-02-03","o":15,"h":15.7,"l":14.6,"c":14.7,"v":7160},{"d":"2022-02-04","o":14.5,"h":14.8,"l":14,"c":14.5,"v":7800},{"d":"2022-02-07","o":14.1,"h":14.39,"l":10.8,"c":10.9,"v":112230},{"d":"2022-02-08","o":11.2,"h":11.3,"l":10,"c":10.7,"v":83010},{"d":"2022-02-09","o":10,"h":10.7,"l":10,"c":10.3,"v":74160},{"d":"2022-02-10","o":10.6,"h":11.15,"l":10.3,"c":10.7,"v":52210},{"d":"2022-02-11","o":11,"h":11,"l":10.1,"c":10.2,"v":16950},{"d":"2022-02-14","o":10,"h":10.6,"l":10,"c":10.4,"v":13540},{"d":"2022-02-15","o":10.55,"h":11,"l":10.3,"c":10.7,"v":22590},{"d":"2022-02-16","o":10.9,"h":11.2,"l":9.54,"c":9.54,"v":22380},{"d":"2022-02-17","o":9.8,"h":9.8,"l":9.13,"c":9.3,"v":15090},{"d":"2022-02-18","o":9.5,"h":9.5,"l":8,"c":8.13,"v":15840},{"d":"2022-02-22","o":8.3,"h":8.76,"l":7.7,"c":7.9,"v":20840},{"d":"2022-02-23","o":7.92,"h":8.31,"l":7.6,"c":8.1,"v":8550},{"d":"2022-02-24","o":8.06,"h":8.12,"l":7.61,"c":8.12,"v":4520},{"d":"2022-02-25","o":8.3,"h":10.47,"l":8.25,"c":8.8,"v":144910},{"d":"2022-02-28","o":8.62,"h":8.9,"l":8.2,"c":8.5,"v":9820},{"d":"2022-03-01","o":9,"h":9,"l":7.92,"c":8.11,"v":14930},{"d":"2022-03-02","o":8,"h":9,"l":8,"c":8.67,"v":22930},{"d":"2022-03-03","o":8.67,"h":10,"l":8.67,"c":9.24,"v":59440},{"d":"2022-03-04","o":9.2,"h":9.89,"l":8.5,"c":8.94,"v":50970},{"d":"2022-03-07","o":8.92,"h":9.3,"l":8.6,"c":8.65,"v":13770},{"d":"2022-03-08","o":8.7,"h":9.68,"l":8.7,"c":9.4,"v":15160},{"d":"2022-03-09","o":9.47,"h":10.4,"l":9.3,"c":10.1,"v":72800},{"d":"2022-03-10","o":10.5,"h":10.5,"l":9.28,"c":9.5,"v":74910},{"d":"2022-03-11","o":9.44,"h":10.3,"l":8.21,"c":8.21,"v":50880},{"d":"2022-03-14","o":8.03,"h":8.3,"l":7.21,"c":7.41,"v":41930},{"d":"2022-03-15","o":8.11,"h":8.35,"l":7.41,"c":8.3,"v":15920},{"d":"2022-03-16","o":8.3,"h":9.53,"l":8.3,"c":9.48,"v":24370},{"d":"2022-03-17","o":9.1,"h":9.81,"l":9.1,"c":9.56,"v":29530},{"d":"2022-03-18","o":9.6,"h":10.5,"l":9.1,"c":10.1,"v":68790},{"d":"2022-03-21","o":10.6,"h":11,"l":9.8,"c":11,"v":58290},{"d":"2022-03-22","o":11,"h":11.4,"l":10.7,"c":11.2,"v":23030},{"d":"2022-03-23","o":10.9,"h":11.7,"l":10.1,"c":11.6,"v":33130},{"d":"2022-03-24","o":11.8,"h":11.8,"l":11.2,"c":11.2,"v":20420},{"d":"2022-03-25","o":11.1,"h":11.5,"l":10.5,"c":10.6,"v":38510},{"d":"2022-03-28","o":10.7,"h":11.1,"l":10.1,"c":10.3,"v":22160},{"d":"2022-03-29","o":10.3,"h":10.8,"l":10.2,"c":10.3,"v":38400},{"d":"2022-03-30","o":10.2,"h":10.7,"l":10.2,"c":10.3,"v":13440},{"d":"2022-03-31","o":10.4,"h":10.59,"l":9.21,"c":9.78,"v":50960},{"d":"2022-04-01","o":10,"h":10.6,"l":9.7,"c":10.15,"v":45560},{"d":"2022-04-04","o":9.9,"h":11,"l":9.8,"c":10.6,"v":44950},{"d":"2022-04-05","o":10.6,"h":11,"l":10.3,"c":10.3,"v":21470},{"d":"2022-04-06","o":10.7,"h":10.79,"l":9.8,"c":10.1,"v":64320},{"d":"2022-04-07","o":10.3,"h":10.4,"l":9.8,"c":10.2,"v":48890},{"d":"2022-04-08","o":10.1,"h":10.4,"l":10,"c":10.1,"v":19280},{"d":"2022-04-11","o":9.9,"h":10.3,"l":9.4,"c":9.5,"v":36390},{"d":"2022-04-12","o":9.6,"h":10.1,"l":9.6,"c":9.77,"v":15700},{"d":"2022-04-13","o":9.9,"h":9.9,"l":8.62,"c":8.9,"v":73030},{"d":"2022-04-14","o":9,"h":9.2,"l":8.29,"c":8.4,"v":37970},{"d":"2022-04-18","o":8.7,"h":9.17,"l":7.7,"c":8.11,"v":51560},{"d":"2022-04-19","o":8.1,"h":8.5,"l":7.6,"c":7.8,"v":69920},{"d":"2022-04-20","o":8.05,"h":8.35,"l":7.3,"c":7.34,"v":99700},{"d":"2022-04-21","o":7.67,"h":7.98,"l":6.8,"c":6.96,"v":62380},{"d":"2022-04-22","o":7,"h":7.79,"l":6.9,"c":7.2,"v":10750},{"d":"2022-04-25","o":7,"h":8,"l":7,"c":7.36,"v":4830},{"d":"2022-04-26","o":7.25,"h":7.62,"l":6.9,"c":7.4,"v":22700},{"d":"2022-04-27","o":7.85,"h":7.9,"l":7,"c":7.1,"v":8610},{"d":"2022-04-28","o":7.02,"h":7.35,"l":6.8,"c":7.01,"v":16830},{"d":"2022-04-29","o":7.1,"h":7.8,"l":6.7,"c":6.82,"v":16460},{"d":"2022-05-02","o":6.85,"h":6.88,"l":6.6,"c":6.6,"v":13780},{"d":"2022-05-03","o":7.1,"h":8.32,"l":6.91,"c":8.19,"v":35560},{"d":"2022-05-04","o":8.3,"h":8.3,"l":7.2,"c":7.4,"v":45120},{"d":"2022-05-05","o":7.9,"h":7.9,"l":6.8,"c":6.86,"v":31300},{"d":"2022-05-06","o":6.8,"h":6.99,"l":6.5,"c":6.7,"v":23560},{"d":"2022-05-09","o":6.75,"h":6.75,"l":5.8,"c":6.1,"v":27010},{"d":"2022-05-10","o":6.22,"h":6.43,"l":5.81,"c":6,"v":18010},{"d":"2022-05-11","o":5.93,"h":6,"l":5.51,"c":5.6,"v":25100},{"d":"2022-05-12","o":5.5,"h":6.5,"l":5.31,"c":6.16,"v":17480},{"d":"2022-05-13","o":6.16,"h":6.7,"l":6.05,"c":6.33,"v":7070},{"d":"2022-05-16","o":6.18,"h":6.49,"l":6.01,"c":6.02,"v":10610},{"d":"2022-05-17","o":6.12,"h":8.9,"l":6.12,"c":8.13,"v":370240},{"d":"2022-05-18","o":8,"h":8.3,"l":7.04,"c":7.2,"v":92340},{"d":"2022-05-19","o":7.2,"h":7.59,"l":6.82,"c":7.25,"v":19380},{"d":"2022-05-20","o":7.3,"h":7.56,"l":6.55,"c":6.82,"v":40730},{"d":"2022-05-23","o":6.82,"h":7.8,"l":6.8,"c":7.43,"v":28450},{"d":"2022-05-24","o":7.26,"h":7.3,"l":6.69,"c":6.93,"v":15560},{"d":"2022-05-25","o":6.73,"h":7.45,"l":6.61,"c":7.38,"v":7050},{"d":"2022-05-26","o":7.3,"h":7.3,"l":7.01,"c":7.09,"v":20040},{"d":"2022-05-27","o":7.3,"h":7.7,"l":7.19,"c":7.66,"v":9810},{"d":"2022-05-31","o":7.7,"h":7.98,"l":7.4,"c":7.49,"v":22820},{"d":"2022-06-01","o":7.88,"h":7.9,"l":7,"c":7.35,"v":20960},{"d":"2022-06-02","o":7.3,"h":7.78,"l":7.15,"c":7.51,"v":44090},{"d":"2022-06-03","o":7.42,"h":8,"l":7.42,"c":7.6,"v":35400},{"d":"2022-06-06","o":7.88,"h":8.4,"l":7.5,"c":7.7,"v":42190},{"d":"2022-06-07","o":7.7,"h":8.1,"l":7.5,"c":7.95,"v":68510},{"d":"2022-06-08","o":8,"h":8.5,"l":7.95,"c":8.3,"v":34610},{"d":"2022-06-09","o":8.3,"h":8.99,"l":8,"c":8.5,"v":82900},{"d":"2022-06-10","o":10.2,"h":11.1,"l":7.6,"c":7.8,"v":2941710},{"d":"2022-06-13","o":7.2,"h":7.28,"l":6.4,"c":6.7,"v":232860},{"d":"2022-06-14","o":6.7,"h":7.2,"l":6.39,"c":6.46,"v":130670},{"d":"2022-06-15","o":6.6,"h":7.01,"l":6.45,"c":6.81,"v":80230},{"d":"2022-06-16","o":6.79,"h":7.5,"l":6.5,"c":7.28,"v":48550},{"d":"2022-06-17","o":7,"h":7.3,"l":6.9,"c":7.15,"v":24650},{"d":"2022-06-21","o":7.3,"h":7.3,"l":7,"c":7.14,"v":26240},{"d":"2022-06-22","o":7.2,"h":7.23,"l":6.6,"c":6.92,"v":47890},{"d":"2022-06-23","o":7.2,"h":7.49,"l":6.95,"c":7.3,"v":47120},{"d":"2022-06-24","o":7.21,"h":7.5,"l":7.03,"c":7.1,"v":32410},{"d":"2022-06-27","o":7.2,"h":7.5,"l":7,"c":7.27,"v":40970},{"d":"2022-06-28","o":7.4,"h":7.4,"l":6.51,"c":6.6,"v":66920},{"d":"2022-06-29","o":6.73,"h":6.73,"l":6.35,"c":6.4,"v":46870},{"d":"2022-06-30","o":6.37,"h":6.63,"l":6.23,"c":6.31,"v":37610},{"d":"2022-07-01","o":6.5,"h":6.56,"l":6.23,"c":6.4,"v":35540},{"d":"2022-07-05","o":6.5,"h":7,"l":6.4,"c":6.82,"v":32310},{"d":"2022-07-06","o":6.85,"h":6.97,"l":6.7,"c":6.9,"v":9320},{"d":"2022-07-07","o":6.97,"h":7.2,"l":6.82,"c":7.15,"v":11440},{"d":"2022-07-08","o":7.2,"h":7.3,"l":6.96,"c":7.29,"v":25370},{"d":"2022-07-11","o":7.3,"h":7.3,"l":7,"c":7.2,"v":10090},{"d":"2022-07-12","o":7.3,"h":7.3,"l":7,"c":7.2,"v":17570},{"d":"2022-07-13","o":7.17,"h":7.8,"l":7.1,"c":7.4,"v":27560},{"d":"2022-07-14","o":7.5,"h":7.63,"l":7.1,"c":7.34,"v":18190},{"d":"2022-07-15","o":7.34,"h":7.6,"l":7.33,"c":7.55,"v":13770},{"d":"2022-07-18","o":7.6,"h":8.2,"l":7.6,"c":7.98,"v":25780},{"d":"2022-07-19","o":8.16,"h":8.55,"l":8.01,"c":8.2,"v":38460},{"d":"2022-07-20","o":8,"h":8.5,"l":8,"c":8.22,"v":5400},{"d":"2022-07-21","o":8.15,"h":9.1,"l":8.05,"c":8.95,"v":31260},{"d":"2022-07-22","o":8.31,"h":9.3,"l":8.31,"c":8.92,"v":26250},{"d":"2022-07-25","o":9,"h":9.45,"l":8.71,"c":8.8,"v":27520},{"d":"2022-07-26","o":8.8,"h":9.02,"l":8.6,"c":8.7,"v":10820},{"d":"2022-07-27","o":9,"h":9,"l":8.21,"c":8.6,"v":19230},{"d":"2022-07-28","o":8.7,"h":8.9,"l":8.15,"c":8.4,"v":3220},{"d":"2022-07-29","o":8.6,"h":8.68,"l":8.16,"c":8.36,"v":4370},{"d":"2022-08-01","o":8.15,"h":8.7,"l":7.5,"c":8.1,"v":26020},{"d":"2022-08-02","o":8.1,"h":8.59,"l":8.1,"c":8.41,"v":14360},{"d":"2022-08-03","o":8.5,"h":8.97,"l":7.9,"c":8.7,"v":15740},{"d":"2022-08-04","o":8.8,"h":9.2,"l":8.71,"c":9.02,"v":19820},{"d":"2022-08-05","o":9.02,"h":9.2,"l":8.72,"c":8.8,"v":26600},{"d":"2022-08-08","o":8.8,"h":9.2,"l":8.55,"c":8.9,"v":36170},{"d":"2022-08-09","o":9.05,"h":9.8,"l":8.3,"c":9.56,"v":99000},{"d":"2022-08-10","o":9.7,"h":9.7,"l":9.16,"c":9.54,"v":25180},{"d":"2022-08-11","o":9.54,"h":9.7,"l":8.51,"c":9.2,"v":50330},{"d":"2022-08-12","o":9.2,"h":9.25,"l":8.65,"c":8.93,"v":32700},{"d":"2022-08-15","o":9,"h":9.24,"l":8.4,"c":8.99,"v":19660},{"d":"2022-08-16","o":9,"h":9,"l":8,"c":8.36,"v":28110},{"d":"2022-08-17","o":8.2,"h":8.7,"l":8.19,"c":8.38,"v":14620},{"d":"2022-08-18","o":8.37,"h":8.58,"l":8.11,"c":8.21,"v":17590},{"d":"2022-08-19","o":8.2,"h":8.28,"l":7.05,"c":7.4,"v":37970},{"d":"2022-08-22","o":7.61,"h":7.7,"l":7.3,"c":7.6,"v":13390},{"d":"2022-08-23","o":7.5,"h":8.1,"l":7.5,"c":7.66,"v":8200},{"d":"2022-08-24","o":7.55,"h":7.91,"l":7.51,"c":7.63,"v":6200},{"d":"2022-08-25","o":7.6,"h":8,"l":7.3,"c":7.44,"v":20480},{"d":"2022-08-26","o":8.3,"h":8.3,"l":7.37,"c":7.52,"v":23920},{"d":"2022-08-29","o":7.6,"h":7.9,"l":7.2,"c":7.55,"v":34370},{"d":"2022-08-30","o":7.5,"h":7.99,"l":7.21,"c":7.42,"v":24410},{"d":"2022-08-31","o":7.3,"h":7.4,"l":7.2,"c":7.2,"v":10600},{"d":"2022-09-01","o":7.48,"h":7.5,"l":6.61,"c":6.87,"v":25670},{"d":"2022-09-02","o":6.96,"h":6.98,"l":6.61,"c":6.72,"v":9190},{"d":"2022-09-06","o":6.9,"h":6.9,"l":6.51,"c":6.55,"v":30260},{"d":"2022-09-07","o":6.55,"h":6.76,"l":6.35,"c":6.5,"v":19980},{"d":"2022-09-08","o":6.66,"h":6.77,"l":6.5,"c":6.54,"v":3720},{"d":"2022-09-09","o":6.54,"h":7.4,"l":6.54,"c":7,"v":5640},{"d":"2022-09-12","o":6.9,"h":7.43,"l":6.83,"c":7.31,"v":10050},{"d":"2022-09-13","o":7.3,"h":7.39,"l":7,"c":7.1,"v":7480},{"d":"2022-09-14","o":7.18,"h":7.8,"l":7.1,"c":7.32,"v":11380},{"d":"2022-09-15","o":7.49,"h":7.5,"l":7.1,"c":7.3,"v":7630},{"d":"2022-09-16","o":7.4,"h":7.4,"l":6.9,"c":6.96,"v":6850},{"d":"2022-09-19","o":7,"h":7,"l":6.35,"c":6.65,"v":19740},{"d":"2022-09-20","o":6.43,"h":7,"l":6.18,"c":6.25,"v":29810},{"d":"2022-09-21","o":6.2,"h":6.8,"l":6.2,"c":6.22,"v":7500},{"d":"2022-09-22","o":6.2,"h":6.3,"l":5.61,"c":5.7,"v":13020},{"d":"2022-09-23","o":5.7,"h":6.2,"l":5.7,"c":6,"v":7220},{"d":"2022-09-26","o":6.2,"h":6.45,"l":5.4,"c":5.41,"v":14870},{"d":"2022-09-27","o":5.5,"h":5.8,"l":5.05,"c":5.15,"v":33880},{"d":"2022-09-28","o":5.3,"h":5.3,"l":4.63,"c":4.91,"v":36920},{"d":"2022-09-29","o":5,"h":5.02,"l":4.5,"c":4.5,"v":23000},{"d":"2022-09-30","o":4.7,"h":5.38,"l":4.7,"c":5.2,"v":29570},{"d":"2022-10-03","o":5.5,"h":5.5,"l":5.05,"c":5.2,"v":10600},{"d":"2022-10-04","o":5.4,"h":5.5,"l":5,"c":5.4,"v":12680},{"d":"2022-10-05","o":5.2,"h":5.5,"l":5.1,"c":5.4,"v":6390},{"d":"2022-10-06","o":5.22,"h":5.75,"l":5.01,"c":5.5,"v":4660},{"d":"2022-10-07","o":5.5,"h":5.8,"l":5.16,"c":5.34,"v":8060},{"d":"2022-10-10","o":5.43,"h":5.43,"l":5.2,"c":5.4,"v":760},{"d":"2022-10-11","o":5.4,"h":6.2,"l":5.16,"c":5.31,"v":23770},{"d":"2022-10-12","o":5.83,"h":5.99,"l":5.32,"c":5.7,"v":7990},{"d":"2022-10-13","o":5.8,"h":6,"l":5.11,"c":5.48,"v":6790},{"d":"2022-10-14","o":5.48,"h":5.7,"l":5.25,"c":5.41,"v":11650},{"d":"2022-10-17","o":5.5,"h":5.8,"l":5.41,"c":5.56,"v":10820},{"d":"2022-10-18","o":5.75,"h":5.91,"l":5.5,"c":5.91,"v":27970},{"d":"2022-10-19","o":5.8,"h":6.2,"l":5.64,"c":6.1,"v":47480},{"d":"2022-10-20","o":6.05,"h":6.2,"l":5.75,"c":5.8,"v":14830},{"d":"2022-10-21","o":5.9,"h":6,"l":5.55,"c":5.83,"v":13160},{"d":"2022-10-24","o":5.8,"h":5.8,"l":5.3,"c":5.4,"v":26200},{"d":"2022-10-25","o":5.4,"h":5.7,"l":5.35,"c":5.53,"v":10140},{"d":"2022-10-26","o":5.55,"h":5.85,"l":5.2,"c":5.65,"v":30870},{"d":"2022-10-27","o":5.8,"h":5.8,"l":5.36,"c":5.49,"v":19720},{"d":"2022-10-28","o":5.33,"h":5.6,"l":5.33,"c":5.4,"v":15020},{"d":"2022-10-31","o":5.42,"h":5.7,"l":5.08,"c":5.38,"v":4600},{"d":"2022-11-01","o":5.4,"h":5.57,"l":5.2,"c":5.3,"v":19870},{"d":"2022-11-02","o":5.2,"h":5.3,"l":5,"c":5.28,"v":18040},{"d":"2022-11-03","o":5.07,"h":5.3,"l":5.05,"c":5.3,"v":8080},{"d":"2022-11-04","o":5.3,"h":5.5,"l":5,"c":5.01,"v":8980},{"d":"2022-11-07","o":5.22,"h":5.45,"l":5.01,"c":5.3,"v":8290},{"d":"2022-11-08","o":5.34,"h":5.34,"l":5.1,"c":5.15,"v":3740},{"d":"2022-11-09","o":5.27,"h":5.27,"l":4.7,"c":4.95,"v":16130},{"d":"2022-11-10","o":4.95,"h":5.1,"l":4.61,"c":4.75,"v":13970},{"d":"2022-11-11","o":5.05,"h":5.05,"l":4.78,"c":4.85,"v":7180},{"d":"2022-11-14","o":4.8,"h":5.08,"l":4.7,"c":4.75,"v":14550},{"d":"2022-11-15","o":4.9,"h":5.37,"l":4.8,"c":5.23,"v":52720},{"d":"2022-11-16","o":5.15,"h":5.45,"l":5.03,"c":5.07,"v":2720},{"d":"2022-11-17","o":5.1,"h":5.3,"l":5.1,"c":5.25,"v":5860},{"d":"2022-11-18","o":5.25,"h":5.5,"l":5,"c":5.33,"v":9090},{"d":"2022-11-21","o":5.35,"h":5.5,"l":4.8,"c":4.95,"v":11630},{"d":"2022-11-22","o":4.91,"h":5.1,"l":4.82,"c":5,"v":5630},{"d":"2022-11-23","o":5,"h":5.05,"l":4.8,"c":4.81,"v":10630},{"d":"2022-11-25","o":4.85,"h":5.1,"l":4.85,"c":5,"v":3730},{"d":"2022-11-28","o":5.06,"h":5.45,"l":4.9,"c":5.15,"v":32410},{"d":"2022-11-29","o":5.2,"h":5.4,"l":5.16,"c":5.33,"v":4440},{"d":"2022-11-30","o":5.3,"h":5.49,"l":5.2,"c":5.3,"v":10810},{"d":"2022-12-01","o":5.3,"h":5.5,"l":5.3,"c":5.3,"v":16630},{"d":"2022-12-02","o":5.3,"h":6.17,"l":5.3,"c":5.86,"v":22790},{"d":"2022-12-05","o":6.1,"h":6.5,"l":5.9,"c":6.26,"v":25070},{"d":"2022-12-06","o":6.4,"h":6.4,"l":5.91,"c":6.21,"v":15680},{"d":"2022-12-07","o":6.1,"h":6.2,"l":5.9,"c":5.9,"v":10710},{"d":"2022-12-08","o":6,"h":6.5,"l":5.91,"c":6.13,"v":3310},{"d":"2022-12-09","o":6.22,"h":6.4,"l":6,"c":6.2,"v":10820},{"d":"2022-12-12","o":6.2,"h":6.6,"l":6.1,"c":6.2,"v":7200},{"d":"2022-12-13","o":6.4,"h":6.97,"l":5.95,"c":6.7,"v":22640},{"d":"2022-12-14","o":6.9,"h":6.9,"l":6.4,"c":6.6,"v":11890},{"d":"2022-12-15","o":6.7,"h":7.1,"l":6.4,"c":7.1,"v":21890},{"d":"2022-12-16","o":6.9,"h":7,"l":6.35,"c":6.36,"v":12020},{"d":"2022-12-19","o":6.2,"h":6.36,"l":6.01,"c":6.12,"v":22820},{"d":"2022-12-20","o":6.1,"h":6.2,"l":5.51,"c":5.85,"v":24840},{"d":"2022-12-21","o":6,"h":6,"l":5.31,"c":5.84,"v":19800},{"d":"2022-12-22","o":6,"h":6.4,"l":5.46,"c":5.62,"v":12880},{"d":"2022-12-23","o":5.51,"h":6.4,"l":5.31,"c":6.17,"v":11380},{"d":"2022-12-27","o":6.1,"h":6.17,"l":5.7,"c":6.15,"v":27970},{"d":"2022-12-28","o":6.69,"h":7,"l":5.73,"c":6.2,"v":49460},{"d":"2022-12-29","o":6.1,"h":6.1,"l":5.3,"c":5.48,"v":35680},{"d":"2022-12-30","o":5.54,"h":5.85,"l":5.5,"c":5.7,"v":16760},{"d":"2023-01-03","o":5.79,"h":6,"l":5.01,"c":5.01,"v":31010},{"d":"2023-01-04","o":5.06,"h":5.34,"l":5.06,"c":5.15,"v":38340},{"d":"2023-01-05","o":5.3,"h":5.84,"l":5.2,"c":5.6,"v":16430},{"d":"2023-01-06","o":5.33,"h":6.17,"l":5.32,"c":5.72,"v":21520},{"d":"2023-01-09","o":5.98,"h":6.1,"l":5.7,"c":6.1,"v":12280},{"d":"2023-01-10","o":5.97,"h":6.2,"l":5.97,"c":6.15,"v":12320},{"d":"2023-01-11","o":6.2,"h":6.49,"l":6.18,"c":6.4,"v":15030},{"d":"2023-01-12","o":6.39,"h":6.43,"l":6.23,"c":6.4,"v":5380},{"d":"2023-01-13","o":6.3,"h":6.43,"l":6.2,"c":6.33,"v":11450},{"d":"2023-01-17","o":6.39,"h":6.66,"l":6.37,"c":6.6,"v":21470},{"d":"2023-01-18","o":6.6,"h":6.9,"l":6.04,"c":6.38,"v":11230},{"d":"2023-01-19","o":6.29,"h":6.29,"l":6.01,"c":6.06,"v":4930},{"d":"2023-01-20","o":6.3,"h":6.3,"l":6,"c":6.19,"v":10750},{"d":"2023-01-23","o":6.6,"h":6.6,"l":6.3,"c":6.3,"v":8950},{"d":"2023-01-24","o":6.5,"h":6.5,"l":6.16,"c":6.19,"v":2780},{"d":"2023-01-25","o":6.1,"h":6.3,"l":6.01,"c":6.29,"v":5720},{"d":"2023-01-26","o":6.01,"h":6.32,"l":6.01,"c":6.23,"v":9520},{"d":"2023-01-27","o":6.1,"h":6.26,"l":5.8,"c":5.95,"v":19520},{"d":"2023-01-30","o":6.05,"h":6.2,"l":5.98,"c":6,"v":9390},{"d":"2023-01-31","o":6.1,"h":6.3,"l":6,"c":6.11,"v":6880},{"d":"2023-02-01","o":6.3,"h":6.3,"l":5.91,"c":6.01,"v":2980},{"d":"2023-02-02","o":6.1,"h":6.3,"l":6.02,"c":6.2,"v":13160},{"d":"2023-02-03","o":6.13,"h":6.3,"l":5.99,"c":6.12,"v":12610},{"d":"2023-02-06","o":6,"h":6.39,"l":6,"c":6.38,"v":12360},{"d":"2023-02-07","o":6.2,"h":6.39,"l":6.11,"c":6.39,"v":8640},{"d":"2023-02-08","o":6.2,"h":6.35,"l":5.9,"c":5.98,"v":9050},{"d":"2023-02-09","o":6.17,"h":6.17,"l":5.71,"c":5.74,"v":10300},{"d":"2023-02-10","o":5.8,"h":5.8,"l":5.22,"c":5.44,"v":22480},{"d":"2023-02-13","o":5.3,"h":5.65,"l":5.29,"c":5.45,"v":6530},{"d":"2023-02-14","o":5.4,"h":5.68,"l":5.3,"c":5.67,"v":4610},{"d":"2023-02-15","o":5.53,"h":5.77,"l":5.5,"c":5.71,"v":3880},{"d":"2023-02-16","o":5.7,"h":5.97,"l":5.55,"c":5.8,"v":6200},{"d":"2023-02-17","o":5.5,"h":6,"l":5.5,"c":5.75,"v":6810},{"d":"2023-02-21","o":5.7,"h":5.99,"l":5.6,"c":5.94,"v":4060},{"d":"2023-02-22","o":5.72,"h":5.94,"l":5.3,"c":5.9,"v":6540},{"d":"2023-02-23","o":5.6,"h":5.97,"l":5.5,"c":5.85,"v":9270},{"d":"2023-02-24","o":5.85,"h":5.9,"l":5.31,"c":5.31,"v":8310},{"d":"2023-02-27","o":5.4,"h":5.79,"l":5.31,"c":5.45,"v":10700},{"d":"2023-02-28","o":5.32,"h":5.6,"l":5.3,"c":5.31,"v":2530},{"d":"2023-03-01","o":5.49,"h":5.6,"l":5.31,"c":5.5,"v":2570},{"d":"2023-03-02","o":5.51,"h":5.6,"l":5.4,"c":5.6,"v":2240},{"d":"2023-03-03","o":5.5,"h":5.6,"l":5.3,"c":5.55,"v":1510},{"d":"2023-03-06","o":5.4,"h":5.42,"l":5.1,"c":5.29,"v":20390},{"d":"2023-03-07","o":5.3,"h":5.5,"l":5,"c":5,"v":8260},{"d":"2023-03-08","o":5,"h":5.3,"l":4.95,"c":5.1,"v":4180},{"d":"2023-03-09","o":5,"h":5.1,"l":4.8,"c":5.01,"v":18570},{"d":"2023-03-10","o":5,"h":5.05,"l":4.71,"c":4.71,"v":8390},{"d":"2023-03-13","o":4.71,"h":5.1,"l":4.3,"c":4.71,"v":12860},{"d":"2023-03-14","o":4.57,"h":5.04,"l":4.5,"c":4.58,"v":9950},{"d":"2023-03-15","o":4.4,"h":4.75,"l":4.3,"c":4.65,"v":17840},{"d":"2023-03-16","o":4.7,"h":4.72,"l":4.6,"c":4.6,"v":2880},{"d":"2023-03-17","o":4.7,"h":4.7,"l":4.31,"c":4.39,"v":5470},{"d":"2023-03-20","o":4.5,"h":4.5,"l":4.04,"c":4.2,"v":25460},{"d":"2023-03-21","o":4.11,"h":4.5,"l":4.11,"c":4.3,"v":26350},{"d":"2023-03-22","o":4.33,"h":4.44,"l":4.11,"c":4.21,"v":22940},{"d":"2023-03-23","o":4.3,"h":4.75,"l":4.2,"c":4.3,"v":12500},{"d":"2023-03-24","o":4.3,"h":4.66,"l":4.21,"c":4.66,"v":4310},{"d":"2023-03-27","o":4.55,"h":5,"l":4.3,"c":4.9,"v":4520},{"d":"2023-03-28","o":4.9,"h":4.9,"l":4.59,"c":4.6,"v":10970},{"d":"2023-03-29","o":4.41,"h":5,"l":4.41,"c":5,"v":8230},{"d":"2023-03-30","o":4.9,"h":5,"l":4.8,"c":4.99,"v":3050},{"d":"2023-03-31","o":4.9,"h":4.93,"l":4.46,"c":4.79,"v":10130},{"d":"2023-04-03","o":4.76,"h":4.81,"l":4.6,"c":4.79,"v":2320},{"d":"2023-04-04","o":4.8,"h":4.91,"l":4.3,"c":4.5,"v":11300},{"d":"2023-04-05","o":4.5,"h":5.14,"l":4.42,"c":4.98,"v":58160},{"d":"2023-04-06","o":4.83,"h":5.34,"l":4.8,"c":5.2,"v":9800},{"d":"2023-04-10","o":5.4,"h":5.97,"l":5.35,"c":5.9,"v":45600},{"d":"2023-04-11","o":6,"h":6.1,"l":5.65,"c":5.9,"v":35840},{"d":"2023-04-12","o":5.9,"h":6,"l":5.02,"c":5.23,"v":12770},{"d":"2023-04-13","o":5,"h":5.86,"l":5,"c":5.74,"v":18600},{"d":"2023-04-14","o":5.6,"h":6.46,"l":5.6,"c":6.13,"v":58940},{"d":"2023-04-17","o":6.2,"h":6.23,"l":5.02,"c":5.2,"v":25470},{"d":"2023-04-18","o":5.2,"h":5.4,"l":5.13,"c":5.14,"v":12140},{"d":"2023-04-19","o":5.02,"h":5.04,"l":4.81,"c":4.82,"v":11190},{"d":"2023-04-20","o":4.8,"h":5.05,"l":4.8,"c":4.85,"v":2790},{"d":"2023-04-21","o":4.5,"h":5.05,"l":4.5,"c":4.86,"v":2040},{"d":"2023-04-24","o":4.8,"h":4.8,"l":4.38,"c":4.46,"v":10670},{"d":"2023-04-25","o":4.6,"h":4.89,"l":4.5,"c":4.5,"v":2230},{"d":"2023-04-26","o":4.83,"h":4.83,"l":4.4,"c":4.5,"v":2870},{"d":"2023-04-27","o":4.97,"h":4.97,"l":4.4,"c":4.7,"v":3120},{"d":"2023-04-28","o":5.1,"h":5.2,"l":4.71,"c":5.1,"v":112390},{"d":"2023-05-01","o":5.2,"h":5.5,"l":5,"c":5.29,"v":30740},{"d":"2023-05-02","o":5.1,"h":5.28,"l":4.65,"c":5.12,"v":21700},{"d":"2023-05-03","o":4.7,"h":5.4,"l":4.7,"c":5.2,"v":31450},{"d":"2023-05-04","o":5.38,"h":5.38,"l":4.78,"c":5,"v":10420},{"d":"2023-05-05","o":5,"h":5.3,"l":4.82,"c":5.1,"v":10870},{"d":"2023-05-08","o":5.17,"h":5.2,"l":4.81,"c":4.81,"v":9460},{"d":"2023-05-09","o":4.81,"h":4.95,"l":4.65,"c":4.95,"v":8350},{"d":"2023-05-10","o":5,"h":5.15,"l":4.91,"c":5.07,"v":3680},{"d":"2023-05-11","o":5.2,"h":5.2,"l":4.83,"c":5.01,"v":4300},{"d":"2023-05-12","o":4.74,"h":5,"l":4.71,"c":4.8,"v":6060},{"d":"2023-05-15","o":4.9,"h":5.02,"l":4.71,"c":4.9,"v":6670},{"d":"2023-05-16","o":4.8,"h":4.8,"l":4.4,"c":4.73,"v":10180},{"d":"2023-05-17","o":4.7,"h":4.74,"l":4.3,"c":4.51,"v":49000},{"d":"2023-05-18","o":4.33,"h":4.6,"l":4.05,"c":4.41,"v":35600},{"d":"2023-05-19","o":4.39,"h":4.57,"l":4.22,"c":4.43,"v":18700},{"d":"2023-05-22","o":4.58,"h":4.58,"l":4.22,"c":4.24,"v":11900},{"d":"2023-05-23","o":4.22,"h":4.32,"l":4.05,"c":4.1,"v":18400},{"d":"2023-05-24","o":4.07,"h":4.6,"l":4.07,"c":4.16,"v":95600},{"d":"2023-05-25","o":4.02,"h":4.19,"l":3.69,"c":3.77,"v":46400},{"d":"2023-05-26","o":3.97,"h":3.97,"l":3.77,"c":3.84,"v":13300},{"d":"2023-05-30","o":3.65,"h":3.8,"l":3.65,"c":3.69,"v":18200},{"d":"2023-05-31","o":3.6,"h":3.88,"l":3.38,"c":3.69,"v":46300},{"d":"2023-06-01","o":3.71,"h":3.93,"l":3.71,"c":3.72,"v":3500},{"d":"2023-06-02","o":3.95,"h":3.95,"l":3.74,"c":3.74,"v":3900},{"d":"2023-06-05","o":3.76,"h":3.81,"l":3.72,"c":3.81,"v":11300},{"d":"2023-06-06","o":3.81,"h":3.93,"l":3.76,"c":3.82,"v":9300},{"d":"2023-06-07","o":3.79,"h":3.96,"l":3.79,"c":3.86,"v":11000},{"d":"2023-06-08","o":4.09,"h":4.3,"l":4.01,"c":4.2,"v":56100},{"d":"2023-06-09","o":4.24,"h":4.24,"l":3.89,"c":3.95,"v":24700},{"d":"2023-06-12","o":3.98,"h":4.19,"l":3.88,"c":4.11,"v":16600},{"d":"2023-06-13","o":4.21,"h":4.47,"l":4.15,"c":4.37,"v":24300},{"d":"2023-06-14","o":4.4,"h":4.41,"l":4.18,"c":4.32,"v":20400},{"d":"2023-06-15","o":4.18,"h":4.42,"l":4.17,"c":4.17,"v":8100},{"d":"2023-06-16","o":4.3,"h":4.3,"l":4.05,"c":4.24,"v":8700},{"d":"2023-06-20","o":4.19,"h":4.2,"l":4.09,"c":4.18,"v":1700},{"d":"2023-06-21","o":4.18,"h":4.18,"l":4.03,"c":4.13,"v":189600},{"d":"2023-06-22","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":9200},{"d":"2023-06-23","o":3.8,"h":3.86,"l":3.59,"c":3.78,"v":9300},{"d":"2023-06-26","o":3.67,"h":3.74,"l":3.67,"c":3.72,"v":900},{"d":"2023-06-27","o":3.83,"h":3.83,"l":3.72,"c":3.72,"v":2600},{"d":"2023-06-28","o":3.81,"h":3.9,"l":3.8,"c":3.89,"v":7300},{"d":"2023-06-29","o":3.75,"h":3.85,"l":3.6,"c":3.74,"v":6600},{"d":"2023-06-30","o":3.73,"h":3.73,"l":3.59,"c":3.69,"v":7100},{"d":"2023-07-03","o":3.66,"h":3.67,"l":3.63,"c":3.64,"v":4600},{"d":"2023-07-05","o":3.66,"h":3.89,"l":3.66,"c":3.89,"v":8700},{"d":"2023-07-06","o":3.8,"h":3.88,"l":3.8,"c":3.88,"v":3000},{"d":"2023-07-07","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"2023-07-10","o":3.73,"h":3.93,"l":3.73,"c":3.87,"v":12800},{"d":"2023-07-11","o":3.95,"h":3.95,"l":3.83,"c":3.9,"v":2200},{"d":"2023-07-12","o":3.94,"h":3.94,"l":3.79,"c":3.79,"v":2000},{"d":"2023-07-13","o":3.82,"h":4,"l":3.82,"c":3.99,"v":8300},{"d":"2023-07-14","o":3.88,"h":3.88,"l":3.83,"c":3.83,"v":300},{"d":"2023-07-17","o":3.8,"h":4,"l":3.79,"c":3.89,"v":10500},{"d":"2023-07-18","o":3.98,"h":3.98,"l":3.82,"c":3.82,"v":5300},{"d":"2023-07-19","o":3.88,"h":3.96,"l":3.65,"c":3.78,"v":11800},{"d":"2023-07-20","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":300},{"d":"2023-07-21","o":3.8,"h":3.8,"l":3.68,"c":3.69,"v":4500},{"d":"2023-07-24","o":3.69,"h":3.9,"l":3.6,"c":3.86,"v":14000},{"d":"2023-07-25","o":3.86,"h":3.88,"l":3.72,"c":3.73,"v":5000},{"d":"2023-07-26","o":3.73,"h":3.75,"l":3.6,"c":3.73,"v":13500},{"d":"2023-07-27","o":3.76,"h":3.76,"l":3.64,"c":3.73,"v":3400},{"d":"2023-07-28","o":3.64,"h":3.66,"l":3.54,"c":3.6,"v":19100},{"d":"2023-07-31","o":3.7,"h":3.71,"l":3.54,"c":3.61,"v":8200},{"d":"2023-08-01","o":3.52,"h":3.59,"l":3.51,"c":3.53,"v":11400},{"d":"2023-08-02","o":3.69,"h":3.69,"l":3.45,"c":3.52,"v":8000},{"d":"2023-08-03","o":3.46,"h":3.46,"l":3.12,"c":3.15,"v":36100},{"d":"2023-08-04","o":3.08,"h":3.08,"l":2.97,"c":2.99,"v":18600},{"d":"2023-08-07","o":3.05,"h":3.17,"l":3.01,"c":3.12,"v":5500},{"d":"2023-08-08","o":3.1,"h":3.13,"l":3.01,"c":3.1,"v":6600},{"d":"2023-08-09","o":3.14,"h":3.14,"l":2.98,"c":3.12,"v":17400},{"d":"2023-08-10","o":3.09,"h":3.14,"l":2.98,"c":3.07,"v":21600},{"d":"2023-08-11","o":3.12,"h":3.27,"l":3.08,"c":3.15,"v":13900},{"d":"2023-08-14","o":3.15,"h":3.29,"l":3.06,"c":3.28,"v":12300},{"d":"2023-08-15","o":3.19,"h":3.27,"l":3.15,"c":3.15,"v":4400},{"d":"2023-08-16","o":3.13,"h":3.18,"l":2.97,"c":3.01,"v":20000},{"d":"2023-08-17","o":3.05,"h":3.14,"l":3.04,"c":3.1,"v":3300},{"d":"2023-08-18","o":3.04,"h":3.1,"l":3.03,"c":3.03,"v":1600},{"d":"2023-08-21","o":3.06,"h":3.06,"l":2.92,"c":2.92,"v":6900},{"d":"2023-08-22","o":2.99,"h":3.03,"l":2.87,"c":2.89,"v":14300},{"d":"2023-08-23","o":2.89,"h":2.89,"l":2.84,"c":2.84,"v":3200},{"d":"2023-08-24","o":2.89,"h":2.89,"l":2.85,"c":2.86,"v":1400},{"d":"2023-08-25","o":2.96,"h":2.98,"l":2.75,"c":2.77,"v":17900},{"d":"2023-08-28","o":2.75,"h":2.87,"l":2.75,"c":2.87,"v":8500},{"d":"2023-08-29","o":2.76,"h":2.82,"l":2.5,"c":2.77,"v":33400},{"d":"2023-08-30","o":2.73,"h":2.73,"l":2.6,"c":2.68,"v":4000},{"d":"2023-08-31","o":2.71,"h":2.72,"l":2.59,"c":2.68,"v":3600},{"d":"2023-09-01","o":2.67,"h":2.75,"l":2.64,"c":2.64,"v":3300},{"d":"2023-09-05","o":2.64,"h":2.69,"l":2.64,"c":2.67,"v":3400},{"d":"2023-09-06","o":2.7,"h":2.72,"l":2.69,"c":2.72,"v":800},{"d":"2023-09-07","o":2.72,"h":2.72,"l":2.71,"c":2.72,"v":1000},{"d":"2023-09-08","o":2.61,"h":2.76,"l":2.61,"c":2.76,"v":1400},{"d":"2023-09-11","o":2.71,"h":2.76,"l":2.71,"c":2.75,"v":2000},{"d":"2023-09-12","o":2.81,"h":2.9,"l":2.81,"c":2.81,"v":5100},{"d":"2023-09-13","o":2.89,"h":2.89,"l":2.75,"c":2.85,"v":3800},{"d":"2023-09-14","o":2.82,"h":2.9,"l":2.79,"c":2.86,"v":5700},{"d":"2023-09-15","o":2.81,"h":2.87,"l":2.81,"c":2.87,"v":800},{"d":"2023-09-18","o":2.82,"h":2.86,"l":2.77,"c":2.77,"v":1600},{"d":"2023-09-19","o":2.74,"h":2.82,"l":2.71,"c":2.79,"v":2800},{"d":"2023-09-20","o":2.85,"h":2.99,"l":2.82,"c":2.88,"v":21200},{"d":"2023-09-21","o":2.81,"h":2.81,"l":2.7,"c":2.74,"v":1800},{"d":"2023-09-22","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":100},{"d":"2023-09-25","o":2.7,"h":2.7,"l":2.62,"c":2.7,"v":12300},{"d":"2023-09-26","o":2.67,"h":2.67,"l":2.62,"c":2.65,"v":3500},{"d":"2023-09-27","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":100},{"d":"2023-09-28","o":2.63,"h":2.64,"l":2.28,"c":2.4,"v":20100},{"d":"2023-09-29","o":2.41,"h":2.5,"l":2.39,"c":2.39,"v":3100},{"d":"2023-10-02","o":2.39,"h":2.72,"l":2.35,"c":2.36,"v":12000},{"d":"2023-10-03","o":2.32,"h":2.35,"l":2.31,"c":2.31,"v":8400},{"d":"2023-10-04","o":2.33,"h":2.37,"l":2.28,"c":2.33,"v":8500},{"d":"2023-10-05","o":2.35,"h":2.42,"l":2.35,"c":2.36,"v":12300},{"d":"2023-10-06","o":2.4,"h":2.46,"l":2.38,"c":2.38,"v":12600},{"d":"2023-10-09","o":2.4,"h":2.4,"l":2.31,"c":2.32,"v":11000},{"d":"2023-10-10","o":2.35,"h":2.36,"l":2.3,"c":2.32,"v":8900},{"d":"2023-10-11","o":2.29,"h":2.34,"l":2.29,"c":2.3,"v":6800},{"d":"2023-10-12","o":2.28,"h":2.34,"l":2.18,"c":2.18,"v":26700},{"d":"2023-10-13","o":2.19,"h":2.24,"l":2.18,"c":2.18,"v":10200},{"d":"2023-10-16","o":2.23,"h":2.4,"l":2.22,"c":2.33,"v":33900},{"d":"2023-10-17","o":2.39,"h":2.39,"l":2.25,"c":2.26,"v":9900},{"d":"2023-10-18","o":2.3,"h":2.4,"l":2.19,"c":2.34,"v":28500},{"d":"2023-10-19","o":2.3,"h":2.37,"l":2.19,"c":2.34,"v":28700},{"d":"2023-10-20","o":2.33,"h":2.41,"l":2.29,"c":2.35,"v":24200},{"d":"2023-10-23","o":2.29,"h":2.31,"l":2.16,"c":2.24,"v":26400},{"d":"2023-10-24","o":2.24,"h":2.32,"l":2.22,"c":2.26,"v":50100},{"d":"2023-10-25","o":2.24,"h":2.28,"l":2.2,"c":2.28,"v":46300},{"d":"2023-10-26","o":2.28,"h":2.31,"l":2.19,"c":2.19,"v":46900},{"d":"2023-10-27","o":2.24,"h":2.39,"l":2.22,"c":2.28,"v":44800},{"d":"2023-10-30","o":2.29,"h":2.32,"l":2.23,"c":2.31,"v":44600},{"d":"2023-10-31","o":2.25,"h":2.32,"l":2.24,"c":2.25,"v":51100},{"d":"2023-11-01","o":2.25,"h":2.29,"l":2.2,"c":2.22,"v":50800},{"d":"2023-11-02","o":2.26,"h":2.34,"l":2.24,"c":2.26,"v":65400},{"d":"2023-11-03","o":2.3,"h":2.33,"l":2.22,"c":2.3,"v":79400},{"d":"2023-11-06","o":2.3,"h":2.31,"l":2.25,"c":2.3,"v":76600},{"d":"2023-11-07","o":2.3,"h":2.36,"l":2.25,"c":2.36,"v":98000},{"d":"2023-11-08","o":2.34,"h":2.38,"l":2.24,"c":2.29,"v":97100},{"d":"2023-11-09","o":2.27,"h":2.33,"l":2.24,"c":2.3,"v":88400},{"d":"2023-11-10","o":2.34,"h":2.34,"l":2.23,"c":2.29,"v":98400},{"d":"2023-11-13","o":2.25,"h":2.35,"l":2.25,"c":2.33,"v":98400},{"d":"2023-11-14","o":2.3,"h":2.38,"l":2.26,"c":2.34,"v":130700},{"d":"2023-11-15","o":2.32,"h":2.78,"l":2.29,"c":2.74,"v":255400},{"d":"2023-11-16","o":2.69,"h":2.69,"l":2.5,"c":2.61,"v":119100},{"d":"2023-11-17","o":2.72,"h":2.78,"l":2.58,"c":2.61,"v":130600},{"d":"2023-11-20","o":2.66,"h":2.92,"l":2.6,"c":2.88,"v":109800},{"d":"2023-11-21","o":2.88,"h":2.88,"l":2.69,"c":2.82,"v":98900},{"d":"2023-11-22","o":2.77,"h":2.78,"l":2.63,"c":2.67,"v":102800},{"d":"2023-11-24","o":2.64,"h":2.72,"l":2.64,"c":2.68,"v":88500},{"d":"2023-11-27","o":2.64,"h":3.07,"l":2.64,"c":3.05,"v":146000},{"d":"2023-11-28","o":3.01,"h":3.1,"l":2.9,"c":2.96,"v":97100},{"d":"2023-11-29","o":2.96,"h":3.1,"l":2.87,"c":3.01,"v":117900},{"d":"2023-11-30","o":2.99,"h":3.45,"l":2.98,"c":3.45,"v":118500},{"d":"2023-12-01","o":3.49,"h":3.63,"l":3.27,"c":3.47,"v":81600},{"d":"2023-12-04","o":3.54,"h":3.68,"l":3.45,"c":3.65,"v":91400},{"d":"2023-12-05","o":3.68,"h":3.97,"l":3.68,"c":3.81,"v":110500},{"d":"2023-12-06","o":3.81,"h":3.89,"l":3.6,"c":3.6,"v":129300},{"d":"2023-12-07","o":3.52,"h":3.71,"l":3.42,"c":3.42,"v":110200},{"d":"2023-12-08","o":3.52,"h":3.7,"l":3.43,"c":3.53,"v":92300},{"d":"2023-12-11","o":3.4,"h":3.45,"l":3.16,"c":3.18,"v":116900},{"d":"2023-12-12","o":3.2,"h":3.28,"l":3.14,"c":3.18,"v":81500},{"d":"2023-12-13","o":3.15,"h":3.34,"l":3.15,"c":3.34,"v":68300},{"d":"2023-12-14","o":3.34,"h":3.43,"l":3.24,"c":3.41,"v":120900},{"d":"2023-12-15","o":3.38,"h":3.46,"l":3.32,"c":3.45,"v":135600},{"d":"2023-12-18","o":3.4,"h":3.53,"l":3.35,"c":3.53,"v":83200},{"d":"2023-12-19","o":3.46,"h":3.82,"l":3.46,"c":3.76,"v":72800},{"d":"2023-12-20","o":3.67,"h":4.17,"l":3.67,"c":3.83,"v":86000},{"d":"2023-12-21","o":3.96,"h":4.08,"l":3.82,"c":4.06,"v":65500},{"d":"2023-12-22","o":4.1,"h":4.1,"l":3.85,"c":3.99,"v":85600},{"d":"2023-12-26","o":3.97,"h":4.27,"l":3.86,"c":4.16,"v":80800},{"d":"2023-12-27","o":4.2,"h":4.28,"l":3.95,"c":4.03,"v":74200},{"d":"2023-12-28","o":3.98,"h":4.12,"l":3.79,"c":3.9,"v":74100},{"d":"2023-12-29","o":3.97,"h":4,"l":3.81,"c":4,"v":62800},{"d":"2024-01-02","o":3.94,"h":4.06,"l":3.85,"c":3.94,"v":64400},{"d":"2024-01-03","o":3.92,"h":3.92,"l":3.77,"c":3.85,"v":60300},{"d":"2024-01-04","o":3.88,"h":3.99,"l":3.72,"c":3.94,"v":70300},{"d":"2024-01-05","o":3.94,"h":4.05,"l":3.82,"c":4,"v":79300},{"d":"2024-01-08","o":4.05,"h":4.24,"l":3.94,"c":4.23,"v":66800},{"d":"2024-01-09","o":4.2,"h":4.64,"l":4.2,"c":4.5,"v":111800},{"d":"2024-01-10","o":4.46,"h":4.83,"l":4.4,"c":4.79,"v":85400},{"d":"2024-01-11","o":4.88,"h":4.89,"l":4.6,"c":4.74,"v":113200},{"d":"2024-01-12","o":4.74,"h":4.85,"l":4.6,"c":4.6,"v":84500},{"d":"2024-01-16","o":4.62,"h":4.73,"l":4.6,"c":4.67,"v":86300},{"d":"2024-01-17","o":4.51,"h":4.68,"l":4.39,"c":4.4,"v":80100},{"d":"2024-01-18","o":4.39,"h":4.64,"l":4.39,"c":4.64,"v":91300},{"d":"2024-01-19","o":4.68,"h":4.84,"l":4.6,"c":4.84,"v":78500},{"d":"2024-01-22","o":4.9,"h":5.18,"l":4.81,"c":5.16,"v":73200},{"d":"2024-01-23","o":5.21,"h":5.34,"l":5,"c":5.28,"v":109500},{"d":"2024-01-24","o":5.27,"h":5.49,"l":5.05,"c":5.13,"v":78900},{"d":"2024-01-25","o":4.95,"h":5.32,"l":4.88,"c":4.89,"v":144100},{"d":"2024-01-26","o":4.92,"h":4.99,"l":4.72,"c":4.97,"v":124100},{"d":"2024-01-29","o":4.92,"h":4.98,"l":4.56,"c":4.75,"v":127900},{"d":"2024-01-30","o":4.74,"h":4.88,"l":4.69,"c":4.75,"v":111300},{"d":"2024-01-31","o":4.83,"h":4.85,"l":4.54,"c":4.73,"v":104200},{"d":"2024-02-01","o":4.8,"h":4.8,"l":4.29,"c":4.5,"v":178500},{"d":"2024-02-02","o":4.48,"h":4.48,"l":4.01,"c":4.11,"v":106300},{"d":"2024-02-05","o":4.11,"h":4.18,"l":4.03,"c":4.15,"v":99500},{"d":"2024-02-06","o":4.15,"h":4.39,"l":4.1,"c":4.18,"v":185300},{"d":"2024-02-07","o":4.26,"h":4.39,"l":4.16,"c":4.24,"v":90900},{"d":"2024-02-08","o":4.19,"h":4.42,"l":4.17,"c":4.24,"v":94100},{"d":"2024-02-09","o":4.2,"h":4.33,"l":4.15,"c":4.22,"v":82700},{"d":"2024-02-12","o":4.1,"h":4.41,"l":3.9,"c":3.9,"v":104900},{"d":"2024-02-13","o":3.85,"h":4.04,"l":3.78,"c":3.82,"v":105300},{"d":"2024-02-14","o":3.78,"h":3.99,"l":3.61,"c":3.93,"v":90900},{"d":"2024-02-15","o":3.88,"h":4.6,"l":3.83,"c":4.59,"v":179400},{"d":"2024-02-16","o":4.48,"h":5.07,"l":4.45,"c":4.67,"v":233900},{"d":"2024-02-20","o":4.68,"h":4.68,"l":4.45,"c":4.63,"v":96700},{"d":"2024-02-21","o":4.57,"h":4.75,"l":4.4,"c":4.58,"v":117500},{"d":"2024-02-22","o":4.73,"h":4.84,"l":4.38,"c":4.76,"v":123900},{"d":"2024-02-23","o":4.66,"h":4.81,"l":4.35,"c":4.5,"v":89600},{"d":"2024-02-26","o":4.49,"h":4.65,"l":4.36,"c":4.42,"v":97800},{"d":"2024-02-27","o":4.48,"h":4.58,"l":4.34,"c":4.46,"v":97700},{"d":"2024-02-28","o":4.39,"h":4.56,"l":4.28,"c":4.42,"v":106500},{"d":"2024-02-29","o":4.39,"h":4.52,"l":4.18,"c":4.37,"v":148200},{"d":"2024-03-01","o":4.38,"h":4.54,"l":4.22,"c":4.4,"v":107100},{"d":"2024-03-04","o":4.41,"h":4.54,"l":4.3,"c":4.52,"v":101600},{"d":"2024-03-05","o":4.44,"h":4.55,"l":4.3,"c":4.38,"v":101800},{"d":"2024-03-06","o":4.35,"h":4.45,"l":4.26,"c":4.37,"v":95100},{"d":"2024-03-07","o":4.43,"h":4.5,"l":4.28,"c":4.47,"v":92900},{"d":"2024-03-08","o":4.41,"h":4.45,"l":4.25,"c":4.45,"v":95900},{"d":"2024-03-11","o":4.37,"h":4.39,"l":4.2,"c":4.29,"v":80500},{"d":"2024-03-12","o":4.27,"h":4.64,"l":4.13,"c":4.37,"v":83600},{"d":"2024-03-13","o":4.44,"h":4.49,"l":4.3,"c":4.34,"v":111200},{"d":"2024-03-14","o":4.37,"h":4.52,"l":4.33,"c":4.37,"v":80200},{"d":"2024-03-15","o":4.4,"h":4.57,"l":4.33,"c":4.43,"v":101300},{"d":"2024-03-18","o":4.38,"h":4.5,"l":4.29,"c":4.38,"v":77000},{"d":"2024-03-19","o":4.39,"h":4.5,"l":4.3,"c":4.49,"v":81100},{"d":"2024-03-20","o":4.42,"h":4.65,"l":4.42,"c":4.48,"v":79000},{"d":"2024-03-21","o":4.52,"h":4.6,"l":4.4,"c":4.48,"v":126000},{"d":"2024-03-22","o":4.54,"h":4.65,"l":4.4,"c":4.61,"v":80500},{"d":"2024-03-25","o":4.67,"h":4.67,"l":4.47,"c":4.64,"v":95300},{"d":"2024-03-26","o":4.57,"h":4.88,"l":4.57,"c":4.81,"v":90100},{"d":"2024-03-27","o":4.77,"h":5.28,"l":4.76,"c":5.1,"v":72200},{"d":"2024-03-28","o":5.18,"h":5.59,"l":5.13,"c":5.27,"v":84700},{"d":"2024-04-01","o":5.27,"h":5.91,"l":5.27,"c":5.73,"v":86300},{"d":"2024-04-02","o":5.66,"h":6.26,"l":5.66,"c":6.05,"v":108500},{"d":"2024-04-03","o":6.11,"h":6.2,"l":5.57,"c":5.66,"v":84700},{"d":"2024-04-04","o":5.61,"h":6.15,"l":5.61,"c":5.85,"v":74400},{"d":"2024-04-05","o":5.95,"h":6.07,"l":5.85,"c":5.97,"v":79300},{"d":"2024-04-08","o":6,"h":6.05,"l":5.4,"c":5.47,"v":89400},{"d":"2024-04-09","o":5.47,"h":5.9,"l":5.47,"c":5.84,"v":118200},{"d":"2024-04-10","o":5.69,"h":5.89,"l":5.53,"c":5.8,"v":110400},{"d":"2024-04-11","o":5.84,"h":6,"l":5.73,"c":5.99,"v":81200},{"d":"2024-04-12","o":5.95,"h":6.06,"l":5.62,"c":5.73,"v":111500},{"d":"2024-04-15","o":5.76,"h":6.12,"l":5.32,"c":5.54,"v":138600},{"d":"2024-04-16","o":5.39,"h":5.87,"l":5.37,"c":5.77,"v":103100},{"d":"2024-04-17","o":5.84,"h":5.84,"l":5.45,"c":5.55,"v":125500},{"d":"2024-04-18","o":5.6,"h":5.8,"l":5.39,"c":5.42,"v":79800},{"d":"2024-04-19","o":5.37,"h":5.58,"l":5.3,"c":5.33,"v":65400},{"d":"2024-04-22","o":5.28,"h":6.45,"l":5.28,"c":6.43,"v":169400},{"d":"2024-04-23","o":6.53,"h":7.97,"l":6.53,"c":7.97,"v":103300},{"d":"2024-04-24","o":7.62,"h":8.85,"l":7.39,"c":7.61,"v":80500},{"d":"2024-04-25","o":7.46,"h":8.36,"l":7.39,"c":8.36,"v":70200},{"d":"2024-04-26","o":8.13,"h":8.44,"l":7.4,"c":7.52,"v":55000},{"d":"2024-04-29","o":7.52,"h":7.68,"l":7.15,"c":7.37,"v":49600},{"d":"2024-04-30","o":7.25,"h":7.39,"l":7.12,"c":7.18,"v":45700},{"d":"2024-05-01","o":7.15,"h":7.24,"l":6.78,"c":7.13,"v":47700},{"d":"2024-05-02","o":7.15,"h":7.17,"l":6.94,"c":7.1,"v":38000},{"d":"2024-05-03","o":7.21,"h":8.08,"l":7.21,"c":7.72,"v":56500},{"d":"2024-05-06","o":7.72,"h":7.83,"l":7.55,"c":7.55,"v":88600},{"d":"2024-05-07","o":7.2,"h":7.7,"l":7.03,"c":7.3,"v":92100},{"d":"2024-05-08","o":7.15,"h":7.43,"l":7.07,"c":7.13,"v":97400},{"d":"2024-05-09","o":7.14,"h":7.35,"l":7.05,"c":7.23,"v":100800},{"d":"2024-05-10","o":7.23,"h":7.27,"l":6.57,"c":6.6,"v":165700},{"d":"2024-05-13","o":6.73,"h":7.27,"l":6.58,"c":7.21,"v":152900},{"d":"2024-05-14","o":7.12,"h":7.28,"l":6.85,"c":7.09,"v":171300},{"d":"2024-05-15","o":7.11,"h":7.39,"l":6.8,"c":7.08,"v":219000},{"d":"2024-05-16","o":7.19,"h":7.3,"l":7.05,"c":7.2,"v":101000},{"d":"2024-05-17","o":7.21,"h":7.87,"l":7.15,"c":7.4,"v":107500},{"d":"2024-05-20","o":7.36,"h":7.39,"l":5.94,"c":6,"v":171500},{"d":"2024-05-21","o":6.11,"h":6.62,"l":5.43,"c":5.62,"v":88100},{"d":"2024-05-22","o":5.63,"h":5.99,"l":5.57,"c":5.99,"v":85100},{"d":"2024-05-23","o":5.88,"h":5.88,"l":5.2,"c":5.22,"v":64900},{"d":"2024-05-24","o":5.2,"h":5.43,"l":4.96,"c":4.96,"v":48600},{"d":"2024-05-28","o":5.02,"h":5.83,"l":5.02,"c":5.05,"v":44100},{"d":"2024-05-29","o":4.95,"h":5.54,"l":4.95,"c":5.24,"v":50400},{"d":"2024-05-30","o":5.54,"h":5.54,"l":5.05,"c":5.29,"v":74100},{"d":"2024-05-31","o":5.55,"h":5.55,"l":5.07,"c":5.27,"v":64800},{"d":"2024-06-03","o":5.27,"h":5.49,"l":5.01,"c":5.1,"v":56000},{"d":"2024-06-04","o":5.04,"h":5.09,"l":4.58,"c":4.77,"v":41500},{"d":"2024-06-05","o":4.5,"h":4.64,"l":3.3,"c":3.35,"v":114400},{"d":"2024-06-06","o":3.35,"h":3.54,"l":3.21,"c":3.46,"v":26400},{"d":"2024-06-07","o":3.46,"h":3.48,"l":3.22,"c":3.37,"v":386200},{"d":"2024-06-10","o":3.91,"h":4.04,"l":3.21,"c":3.64,"v":261200},{"d":"2024-06-11","o":3.65,"h":3.75,"l":3.33,"c":3.7,"v":56900},{"d":"2024-06-12","o":3.7,"h":4.34,"l":3.41,"c":4.18,"v":87400},{"d":"2024-06-13","o":4.24,"h":4.31,"l":3.95,"c":4.02,"v":36500},{"d":"2024-06-14","o":4,"h":4.2,"l":3.37,"c":3.67,"v":55500},{"d":"2024-06-17","o":3.65,"h":3.87,"l":3.51,"c":3.7,"v":35200},{"d":"2024-06-18","o":3.6,"h":3.6,"l":3.39,"c":3.39,"v":21000},{"d":"2024-06-20","o":3.45,"h":3.45,"l":3.14,"c":3.36,"v":36300},{"d":"2024-06-21","o":3.3,"h":3.71,"l":3.24,"c":3.42,"v":14900},{"d":"2024-06-24","o":3.32,"h":3.58,"l":3.22,"c":3.24,"v":137300},{"d":"2024-06-25","o":3.31,"h":3.54,"l":3.28,"c":3.46,"v":12300},{"d":"2024-06-26","o":3.29,"h":3.71,"l":3.26,"c":3.26,"v":38000},{"d":"2024-06-27","o":3.34,"h":3.61,"l":3.31,"c":3.36,"v":23500},{"d":"2024-06-28","o":3.32,"h":3.61,"l":3.3,"c":3.49,"v":14200},{"d":"2024-07-01","o":3.54,"h":3.66,"l":3.36,"c":3.43,"v":38700},{"d":"2024-07-02","o":3.48,"h":3.56,"l":3.41,"c":3.41,"v":3900},{"d":"2024-07-03","o":3.41,"h":3.55,"l":3.4,"c":3.47,"v":5000},{"d":"2024-07-05","o":3.44,"h":4.35,"l":3.42,"c":4.25,"v":203800},{"d":"2024-07-08","o":4.24,"h":5.35,"l":4.17,"c":5.08,"v":130900},{"d":"2024-07-09","o":5,"h":6.1,"l":4.71,"c":6.04,"v":103600},{"d":"2024-07-10","o":6,"h":7.56,"l":6,"c":6.63,"v":238700},{"d":"2024-07-11","o":6.7,"h":7.36,"l":5.74,"c":6.02,"v":88500},{"d":"2024-07-12","o":8.9,"h":12,"l":7.63,"c":9.15,"v":7398800},{"d":"2024-07-15","o":8.61,"h":9.56,"l":7.91,"c":9,"v":476400},{"d":"2024-07-16","o":9.06,"h":9.13,"l":7.33,"c":7.89,"v":237800},{"d":"2024-07-17","o":7.81,"h":8.48,"l":7.58,"c":8,"v":90300},{"d":"2024-07-18","o":8.01,"h":8.5,"l":7.44,"c":7.82,"v":229800},{"d":"2024-07-19","o":7.7,"h":8.42,"l":7.7,"c":8.21,"v":67600},{"d":"2024-07-22","o":8.31,"h":8.31,"l":7.7,"c":7.92,"v":75800},{"d":"2024-07-23","o":8.13,"h":8.13,"l":7.69,"c":7.81,"v":45100},{"d":"2024-07-24","o":7.61,"h":8.6,"l":7.52,"c":8.34,"v":166400},{"d":"2024-07-25","o":8.16,"h":9.85,"l":8.16,"c":9.57,"v":253800},{"d":"2024-07-26","o":9.45,"h":11.98,"l":9.22,"c":11.64,"v":230300},{"d":"2024-07-29","o":11.73,"h":15.72,"l":11.35,"c":12.97,"v":588300},{"d":"2024-07-30","o":12.61,"h":13.1,"l":10.59,"c":11.51,"v":153500},{"d":"2024-07-31","o":11.76,"h":12.98,"l":11.2,"c":12,"v":92200},{"d":"2024-08-01","o":11.86,"h":12.14,"l":11.03,"c":11.14,"v":49100},{"d":"2024-08-02","o":10.92,"h":12.27,"l":10.68,"c":11.51,"v":46200},{"d":"2024-08-05","o":10.71,"h":11.2,"l":7.31,"c":8.31,"v":428700},{"d":"2024-08-06","o":8.37,"h":9.71,"l":8.25,"c":8.84,"v":120300},{"d":"2024-08-07","o":9.01,"h":9.2,"l":8.08,"c":8.11,"v":100900},{"d":"2024-08-08","o":8.59,"h":9.93,"l":8.5,"c":9.87,"v":218300},{"d":"2024-08-09","o":9.83,"h":10.39,"l":9.5,"c":10.25,"v":113800},{"d":"2024-08-12","o":10.69,"h":11.45,"l":9.75,"c":10.12,"v":68400},{"d":"2024-08-13","o":10.5,"h":10.84,"l":9.31,"c":9.36,"v":99800},{"d":"2024-08-14","o":9.48,"h":10.75,"l":9.17,"c":10.43,"v":94300},{"d":"2024-08-15","o":10.69,"h":11.5,"l":10.2,"c":10.2,"v":98600},{"d":"2024-08-16","o":10.18,"h":10.52,"l":9.5,"c":9.74,"v":34700},{"d":"2024-08-19","o":9.89,"h":10.9,"l":9.6,"c":10.75,"v":191600},{"d":"2024-08-20","o":10.36,"h":12.38,"l":9.9,"c":11.85,"v":96700},{"d":"2024-08-21","o":11.85,"h":12.6,"l":11.62,"c":11.76,"v":95200},{"d":"2024-08-22","o":11.8,"h":12.46,"l":11.13,"c":11.3,"v":58300},{"d":"2024-08-23","o":11.4,"h":12.35,"l":10.34,"c":10.59,"v":80500},{"d":"2024-08-26","o":10.65,"h":11.29,"l":10.1,"c":10.12,"v":37000},{"d":"2024-08-27","o":10.2,"h":10.65,"l":9.08,"c":9.6,"v":57200},{"d":"2024-08-28","o":9.67,"h":10.14,"l":9,"c":9.82,"v":52400},{"d":"2024-08-29","o":9.9,"h":10.99,"l":9.78,"c":10.24,"v":50400},{"d":"2024-08-30","o":10.48,"h":10.65,"l":9.25,"c":9.47,"v":171600},{"d":"2024-09-03","o":9.45,"h":11.43,"l":9.45,"c":11.19,"v":91800},{"d":"2024-09-04","o":11,"h":12.17,"l":10.55,"c":11.91,"v":43000},{"d":"2024-09-05","o":11.92,"h":12.12,"l":11,"c":11.36,"v":18200},{"d":"2024-09-06","o":11.36,"h":11.59,"l":10.6,"c":10.7,"v":24600},{"d":"2024-09-09","o":10.94,"h":12.45,"l":10.56,"c":12.2,"v":79100},{"d":"2024-09-10","o":12.38,"h":12.86,"l":11.38,"c":12.36,"v":65800},{"d":"2024-09-11","o":12.35,"h":12.75,"l":11.65,"c":12.75,"v":23400},{"d":"2024-09-12","o":12.89,"h":13.89,"l":12.41,"c":13.02,"v":68600},{"d":"2024-09-13","o":13.26,"h":13.39,"l":13.06,"c":13.39,"v":26600},{"d":"2024-09-16","o":13.39,"h":13.55,"l":12.7,"c":12.96,"v":27000},{"d":"2024-09-17","o":13,"h":14.47,"l":12.64,"c":13.91,"v":78500},{"d":"2024-09-18","o":13.76,"h":14.9,"l":13.67,"c":14.19,"v":68000},{"d":"2024-09-19","o":14.41,"h":15.19,"l":14.1,"c":14.41,"v":63600},{"d":"2024-09-20","o":14.75,"h":14.94,"l":12.61,"c":13.75,"v":106200},{"d":"2024-09-23","o":13.9,"h":14.9,"l":13.45,"c":14.85,"v":40100},{"d":"2024-09-24","o":14.89,"h":16.9,"l":14.85,"c":16.65,"v":145400},{"d":"2024-09-25","o":16.72,"h":16.74,"l":15.15,"c":16.6,"v":144900},{"d":"2024-09-26","o":16.36,"h":19.56,"l":16.26,"c":18.11,"v":155200},{"d":"2024-09-27","o":18.42,"h":19,"l":16.51,"c":17.01,"v":87100},{"d":"2024-09-30","o":16.86,"h":17.99,"l":15.68,"c":16,"v":62800},{"d":"2024-10-01","o":15.8,"h":17.2,"l":14.1,"c":16.21,"v":78100},{"d":"2024-10-02","o":16.39,"h":18.63,"l":16.39,"c":18.13,"v":110200},{"d":"2024-10-03","o":18.09,"h":18.09,"l":16.4,"c":17.08,"v":55300},{"d":"2024-10-04","o":17.39,"h":21.21,"l":17.39,"c":20,"v":128200},{"d":"2024-10-07","o":20.36,"h":22.55,"l":19.89,"c":21.14,"v":164200},{"d":"2024-10-08","o":21.37,"h":21.37,"l":18.15,"c":19.18,"v":191100},{"d":"2024-10-09","o":21.71,"h":21.98,"l":11.39,"c":14.23,"v":1092500},{"d":"2024-10-10","o":14.39,"h":15.24,"l":12.3,"c":13.25,"v":210200},{"d":"2024-10-11","o":12.99,"h":14.79,"l":12.72,"c":14.15,"v":119000},{"d":"2024-10-14","o":14.19,"h":14.8,"l":13.51,"c":13.87,"v":119800},{"d":"2024-10-15","o":14,"h":14.67,"l":13.45,"c":13.9,"v":96600},{"d":"2024-10-16","o":14,"h":14.19,"l":12.5,"c":13.12,"v":118300},{"d":"2024-10-17","o":13.08,"h":15.24,"l":12.95,"c":13.53,"v":146400},{"d":"2024-10-18","o":14.2,"h":14.45,"l":12.35,"c":12.92,"v":99500},{"d":"2024-10-21","o":12.93,"h":13.16,"l":10.78,"c":11.2,"v":125400},{"d":"2024-10-22","o":11.1,"h":11.98,"l":11,"c":11.32,"v":133700},{"d":"2024-10-23","o":11.35,"h":11.95,"l":10.75,"c":10.83,"v":69900},{"d":"2024-10-24","o":10.95,"h":11.16,"l":8.9,"c":9.07,"v":239800},{"d":"2024-10-25","o":10.08,"h":10.2,"l":8.24,"c":9.54,"v":235800},{"d":"2024-10-28","o":10,"h":10.5,"l":8.88,"c":9.29,"v":150100},{"d":"2024-10-29","o":8.92,"h":9.86,"l":8.92,"c":9.48,"v":53000},{"d":"2024-10-30","o":9.03,"h":9.57,"l":9.03,"c":9.57,"v":71700},{"d":"2024-10-31","o":9.45,"h":9.7,"l":8.39,"c":8.43,"v":95400},{"d":"2024-11-01","o":8.48,"h":8.9,"l":7.8,"c":7.81,"v":133600},{"d":"2024-11-04","o":7.97,"h":9.5,"l":7.97,"c":9.07,"v":283000},{"d":"2024-11-05","o":9.32,"h":11.31,"l":9.32,"c":10.65,"v":277600},{"d":"2024-11-06","o":10.62,"h":10.77,"l":9.77,"c":10.49,"v":98300},{"d":"2024-11-07","o":10.5,"h":10.75,"l":9.55,"c":9.6,"v":96900},{"d":"2024-11-08","o":9.7,"h":10.53,"l":9.7,"c":10.01,"v":34600},{"d":"2024-11-11","o":10.14,"h":10.5,"l":9.65,"c":10.36,"v":70700},{"d":"2024-11-12","o":9.92,"h":10.45,"l":9,"c":9.19,"v":64000},{"d":"2024-11-13","o":9.25,"h":9.69,"l":8.61,"c":8.62,"v":41300},{"d":"2024-11-14","o":8.7,"h":8.7,"l":7.57,"c":7.98,"v":92600},{"d":"2024-11-15","o":8.07,"h":9.3,"l":8.07,"c":8.83,"v":95400},{"d":"2024-11-18","o":9.09,"h":9.59,"l":8.6,"c":8.86,"v":106000},{"d":"2024-11-19","o":9.14,"h":9.29,"l":8.62,"c":8.99,"v":53600},{"d":"2024-11-20","o":9.2,"h":9.2,"l":8.3,"c":8.6,"v":129100},{"d":"2024-11-21","o":8.48,"h":9.1,"l":8.4,"c":8.4,"v":115300},{"d":"2024-11-22","o":8.37,"h":8.99,"l":8.24,"c":8.53,"v":33600},{"d":"2024-11-25","o":8.6,"h":9.1,"l":7.9,"c":8.22,"v":107400},{"d":"2024-11-26","o":8.25,"h":8.8,"l":7.95,"c":8.76,"v":80100},{"d":"2024-11-27","o":8.65,"h":9.16,"l":8.26,"c":8.57,"v":145600},{"d":"2024-11-29","o":8.8,"h":8.85,"l":8.02,"c":8.37,"v":60700},{"d":"2024-12-02","o":8.7,"h":9,"l":7.57,"c":7.77,"v":257900},{"d":"2024-12-03","o":7.61,"h":7.66,"l":6.55,"c":6.66,"v":281500},{"d":"2024-12-04","o":6.53,"h":6.67,"l":5.96,"c":6.15,"v":237800},{"d":"2024-12-05","o":6.09,"h":6.25,"l":5.53,"c":5.93,"v":242300},{"d":"2024-12-06","o":6.24,"h":6.24,"l":5.7,"c":6.09,"v":73600},{"d":"2024-12-09","o":6.16,"h":6.71,"l":6,"c":6.25,"v":136000},{"d":"2024-12-10","o":6.12,"h":6.38,"l":5.86,"c":6.13,"v":50200},{"d":"2024-12-11","o":6,"h":6.41,"l":5.7,"c":6.07,"v":139800},{"d":"2024-12-12","o":6.1,"h":6.3,"l":5.58,"c":5.87,"v":172700},{"d":"2024-12-13","o":5.72,"h":5.83,"l":5.4,"c":5.65,"v":93900},{"d":"2024-12-16","o":5.65,"h":6.11,"l":5.42,"c":5.44,"v":92600},{"d":"2024-12-17","o":5.43,"h":5.67,"l":5.14,"c":5.17,"v":131900},{"d":"2024-12-18","o":5.34,"h":5.52,"l":4.78,"c":4.79,"v":92600},{"d":"2024-12-19","o":4.86,"h":5.38,"l":4.86,"c":5.25,"v":91700},{"d":"2024-12-20","o":5.16,"h":5.41,"l":5.12,"c":5.26,"v":69900},{"d":"2024-12-23","o":5.19,"h":5.64,"l":5.01,"c":5.33,"v":68000},{"d":"2024-12-24","o":5.4,"h":6.7,"l":5.4,"c":6.38,"v":209300},{"d":"2024-12-26","o":6.4,"h":6.98,"l":6.01,"c":6.31,"v":248200},{"d":"2024-12-27","o":6.79,"h":6.79,"l":5.81,"c":6.24,"v":121100},{"d":"2024-12-30","o":6.35,"h":7.5,"l":6.07,"c":7.15,"v":216800},{"d":"2024-12-31","o":7.44,"h":7.66,"l":6.5,"c":6.71,"v":125100},{"d":"2025-01-02","o":6.51,"h":7.06,"l":6.37,"c":6.51,"v":78700},{"d":"2025-01-03","o":6.89,"h":6.89,"l":6.21,"c":6.57,"v":51700},{"d":"2025-01-06","o":6.78,"h":6.79,"l":6.13,"c":6.21,"v":60800},{"d":"2025-01-07","o":6.23,"h":6.64,"l":5.9,"c":6.07,"v":62600},{"d":"2025-01-08","o":5.93,"h":5.93,"l":5.4,"c":5.84,"v":48900},{"d":"2025-01-10","o":5.66,"h":5.86,"l":5.5,"c":5.65,"v":98400},{"d":"2025-01-13","o":5.77,"h":5.8,"l":5.16,"c":5.38,"v":78400},{"d":"2025-01-14","o":5.34,"h":5.75,"l":5.26,"c":5.52,"v":49200},{"d":"2025-01-15","o":5.89,"h":6.34,"l":5.43,"c":5.84,"v":70100},{"d":"2025-01-16","o":5.87,"h":6.02,"l":5.6,"c":5.63,"v":44900},{"d":"2025-01-17","o":5.45,"h":6.1,"l":5.45,"c":5.6,"v":80400},{"d":"2025-01-21","o":5.82,"h":5.83,"l":5.5,"c":5.83,"v":42300},{"d":"2025-01-22","o":5.75,"h":5.99,"l":5.45,"c":5.7,"v":46000},{"d":"2025-01-23","o":5.56,"h":5.8,"l":5.56,"c":5.79,"v":25500},{"d":"2025-01-24","o":6,"h":6.91,"l":5.69,"c":6.11,"v":176900},{"d":"2025-01-27","o":6.11,"h":6.11,"l":5.56,"c":5.69,"v":60100},{"d":"2025-01-28","o":6,"h":6.2,"l":5.58,"c":6.14,"v":70600},{"d":"2025-01-29","o":6.2,"h":6.3,"l":5.9,"c":6.12,"v":34000},{"d":"2025-01-30","o":6.16,"h":6.54,"l":5.96,"c":6.43,"v":108100},{"d":"2025-01-31","o":6.43,"h":6.5,"l":5.79,"c":5.95,"v":39300},{"d":"2025-02-03","o":6.13,"h":6.18,"l":5.9,"c":6.13,"v":80700},{"d":"2025-02-04","o":6.29,"h":6.85,"l":6.25,"c":6.73,"v":70200},{"d":"2025-02-05","o":7.24,"h":7.24,"l":6.75,"c":6.92,"v":40100},{"d":"2025-02-06","o":7.25,"h":7.25,"l":6.6,"c":7,"v":68000},{"d":"2025-02-07","o":7.19,"h":7.19,"l":6.7,"c":7.06,"v":44800},{"d":"2025-02-10","o":7.24,"h":8.07,"l":7.2,"c":7.95,"v":101500},{"d":"2025-02-11","o":7.8,"h":8.01,"l":7.27,"c":7.51,"v":40200},{"d":"2025-02-12","o":7.32,"h":7.57,"l":7.24,"c":7.27,"v":26400},{"d":"2025-02-13","o":7.31,"h":7.95,"l":7.24,"c":7.8,"v":27600},{"d":"2025-02-14","o":7.8,"h":9.2,"l":7.67,"c":9.02,"v":135300},{"d":"2025-02-18","o":9.02,"h":9.33,"l":8.6,"c":8.65,"v":85700},{"d":"2025-02-19","o":8.75,"h":8.9,"l":8.03,"c":8.47,"v":56200},{"d":"2025-02-20","o":8.5,"h":8.72,"l":8.23,"c":8.38,"v":31400},{"d":"2025-02-21","o":8.34,"h":8.45,"l":7.7,"c":7.7,"v":51900},{"d":"2025-02-24","o":7.7,"h":8.27,"l":7.26,"c":8.24,"v":43400},{"d":"2025-02-25","o":8.08,"h":8.08,"l":7.3,"c":7.45,"v":44700},{"d":"2025-02-26","o":7.57,"h":7.95,"l":7.36,"c":7.8,"v":19700},{"d":"2025-02-27","o":7.78,"h":7.78,"l":7.4,"c":7.5,"v":17800},{"d":"2025-02-28","o":7.3,"h":7.42,"l":6.8,"c":6.98,"v":41800},{"d":"2025-03-03","o":7,"h":7.16,"l":6.52,"c":6.52,"v":59800},{"d":"2025-03-04","o":6.53,"h":6.85,"l":5.98,"c":6.51,"v":60900},{"d":"2025-03-05","o":6.79,"h":7.38,"l":6.79,"c":7.15,"v":54000},{"d":"2025-03-06","o":7.1,"h":7.22,"l":6.59,"c":6.65,"v":15800},{"d":"2025-03-07","o":6.75,"h":7.05,"l":6.5,"c":7.02,"v":23400},{"d":"2025-03-10","o":6.99,"h":7.02,"l":6.42,"c":6.5,"v":21600},{"d":"2025-03-11","o":6.75,"h":6.93,"l":6.51,"c":6.92,"v":10500},{"d":"2025-03-12","o":6.92,"h":7.13,"l":6.69,"c":6.74,"v":20200},{"d":"2025-03-13","o":6.88,"h":6.99,"l":6.5,"c":6.84,"v":19000},{"d":"2025-03-14","o":6.95,"h":7.5,"l":6.66,"c":7.41,"v":32700},{"d":"2025-03-17","o":7.6,"h":8.12,"l":7.52,"c":7.73,"v":77500},{"d":"2025-03-18","o":7.85,"h":7.85,"l":7.27,"c":7.31,"v":16800},{"d":"2025-03-19","o":7.15,"h":7.61,"l":7.15,"c":7.54,"v":12300},{"d":"2025-03-20","o":7.32,"h":7.39,"l":7.13,"c":7.15,"v":14300},{"d":"2025-03-21","o":7.32,"h":7.5,"l":7.21,"c":7.31,"v":16600},{"d":"2025-03-24","o":7.5,"h":7.63,"l":7.4,"c":7.55,"v":12600},{"d":"2025-03-25","o":7.6,"h":7.71,"l":7.42,"c":7.42,"v":7700},{"d":"2025-03-26","o":7.45,"h":7.8,"l":7.37,"c":7.54,"v":29800},{"d":"2025-03-27","o":7.45,"h":7.65,"l":7.31,"c":7.45,"v":22600},{"d":"2025-03-28","o":7.45,"h":7.6,"l":6.61,"c":7.6,"v":34600},{"d":"2025-03-31","o":7.35,"h":7.35,"l":6.61,"c":6.84,"v":19800},{"d":"2025-04-01","o":6.84,"h":7.15,"l":6.68,"c":6.95,"v":21000},{"d":"2025-04-02","o":6.64,"h":6.91,"l":6.59,"c":6.91,"v":21900},{"d":"2025-04-03","o":6.23,"h":6.8,"l":6.07,"c":6.42,"v":17700},{"d":"2025-04-04","o":6.35,"h":6.35,"l":5.7,"c":5.99,"v":70500},{"d":"2025-04-07","o":5.8,"h":5.97,"l":5.2,"c":5.66,"v":43300},{"d":"2025-04-08","o":5.66,"h":5.68,"l":5.24,"c":5.27,"v":17200},{"d":"2025-04-09","o":5.19,"h":5.9,"l":5.02,"c":5.64,"v":35500},{"d":"2025-04-10","o":6.09,"h":6.09,"l":5.16,"c":5.51,"v":9900},{"d":"2025-04-11","o":5.62,"h":5.62,"l":5.3,"c":5.4,"v":15200},{"d":"2025-04-14","o":5.57,"h":5.91,"l":5.41,"c":5.62,"v":69700},{"d":"2025-04-15","o":5.24,"h":5.49,"l":5.24,"c":5.35,"v":13900},{"d":"2025-04-16","o":5.49,"h":5.7,"l":5.23,"c":5.4,"v":17100},{"d":"2025-04-17","o":5.64,"h":5.64,"l":5.35,"c":5.55,"v":16500},{"d":"2025-04-21","o":5.53,"h":5.6,"l":5.23,"c":5.41,"v":11700},{"d":"2025-04-22","o":5.5,"h":5.8,"l":5.28,"c":5.66,"v":23700},{"d":"2025-04-23","o":5.77,"h":6.45,"l":5.73,"c":6.13,"v":37300},{"d":"2025-04-24","o":5.76,"h":6.17,"l":5.68,"c":5.8,"v":42600},{"d":"2025-04-25","o":5.87,"h":5.87,"l":5.59,"c":5.59,"v":24600},{"d":"2025-04-28","o":5.6,"h":5.79,"l":5.28,"c":5.51,"v":28000},{"d":"2025-04-29","o":5.72,"h":5.84,"l":5.33,"c":5.39,"v":218100},{"d":"2025-04-30","o":5.39,"h":5.53,"l":4.95,"c":5.02,"v":262600},{"d":"2025-05-01","o":5.06,"h":5.24,"l":4.82,"c":5.09,"v":116500},{"d":"2025-05-02","o":5.1,"h":5.5,"l":5.02,"c":5.25,"v":61100},{"d":"2025-05-05","o":5.23,"h":5.6,"l":4.55,"c":5.1,"v":108900},{"d":"2025-05-06","o":4.92,"h":5.16,"l":4.72,"c":4.97,"v":34300},{"d":"2025-05-07","o":4.92,"h":5.05,"l":4.8,"c":5.02,"v":14800},{"d":"2025-05-08","o":4.91,"h":5.18,"l":4.87,"c":5.05,"v":17200},{"d":"2025-05-09","o":5.07,"h":5.38,"l":4.96,"c":5.18,"v":20000},{"d":"2025-05-12","o":5.47,"h":5.95,"l":5.31,"c":5.82,"v":33200},{"d":"2025-05-13","o":5.83,"h":5.93,"l":4.9,"c":5,"v":157800},{"d":"2025-05-14","o":5.11,"h":5.16,"l":4.74,"c":4.9,"v":50600},{"d":"2025-05-15","o":4.81,"h":4.85,"l":3.88,"c":4.18,"v":189500},{"d":"2025-05-16","o":4.19,"h":4.75,"l":4.1,"c":4.57,"v":45500},{"d":"2025-05-19","o":4.31,"h":4.66,"l":4.31,"c":4.5,"v":12100},{"d":"2025-05-20","o":4.73,"h":5.24,"l":4.57,"c":5.08,"v":167600},{"d":"2025-05-21","o":4.95,"h":5.33,"l":4.35,"c":4.35,"v":185600},{"d":"2025-05-22","o":4.42,"h":4.62,"l":4.42,"c":4.6,"v":23000},{"d":"2025-05-23","o":4.53,"h":4.73,"l":4.4,"c":4.55,"v":24100},{"d":"2025-05-27","o":4.51,"h":4.84,"l":4.38,"c":4.84,"v":16600},{"d":"2025-05-28","o":4.75,"h":4.77,"l":4.55,"c":4.56,"v":10400},{"d":"2025-05-29","o":4.72,"h":4.72,"l":4.25,"c":4.47,"v":68000},{"d":"2025-05-30","o":4.31,"h":4.51,"l":4.15,"c":4.32,"v":37500},{"d":"2025-06-02","o":4.39,"h":4.39,"l":3.96,"c":3.96,"v":68000},{"d":"2025-06-03","o":4.05,"h":4.41,"l":4.01,"c":4.22,"v":20900},{"d":"2025-06-04","o":4.2,"h":4.44,"l":4.1,"c":4.36,"v":31700},{"d":"2025-06-05","o":4.44,"h":4.44,"l":4.2,"c":4.28,"v":18700},{"d":"2025-06-06","o":4.34,"h":4.69,"l":4.33,"c":4.39,"v":53600},{"d":"2025-06-09","o":4.61,"h":4.87,"l":4.08,"c":4.28,"v":206500},{"d":"2025-06-10","o":4.27,"h":4.47,"l":4.12,"c":4.47,"v":58200},{"d":"2025-06-11","o":4.48,"h":4.48,"l":4.01,"c":4.1,"v":127300},{"d":"2025-06-12","o":4.06,"h":4.07,"l":3.57,"c":3.73,"v":139900},{"d":"2025-06-13","o":3.7,"h":3.92,"l":3.42,"c":3.61,"v":57500},{"d":"2025-06-16","o":3.65,"h":3.97,"l":3.4,"c":3.7,"v":84400},{"d":"2025-06-17","o":3.71,"h":3.75,"l":3.41,"c":3.54,"v":38700},{"d":"2025-06-18","o":3.53,"h":3.68,"l":3.42,"c":3.57,"v":23200},{"d":"2025-06-20","o":3.54,"h":3.56,"l":3.3,"c":3.36,"v":45900},{"d":"2025-06-23","o":3.35,"h":3.59,"l":3.22,"c":3.58,"v":44900},{"d":"2025-06-24","o":3.54,"h":4.09,"l":3.54,"c":4.02,"v":89200},{"d":"2025-06-25","o":3.95,"h":3.97,"l":3.72,"c":3.72,"v":15100},{"d":"2025-06-26","o":3.75,"h":4.08,"l":3.5,"c":3.85,"v":51300},{"d":"2025-06-27","o":3.8,"h":3.96,"l":3.69,"c":3.85,"v":6200},{"d":"2025-06-30","o":3.86,"h":3.86,"l":3.66,"c":3.69,"v":8200},{"d":"2025-07-01","o":3.6,"h":3.93,"l":3.46,"c":3.9,"v":14600},{"d":"2025-07-02","o":3.81,"h":4.04,"l":3.77,"c":4.04,"v":28900},{"d":"2025-07-03","o":4,"h":4.38,"l":3.75,"c":3.97,"v":129400},{"d":"2025-07-07","o":3.97,"h":3.97,"l":3.85,"c":3.92,"v":32000},{"d":"2025-07-08","o":3.91,"h":4.14,"l":3.65,"c":4.09,"v":34100},{"d":"2025-07-09","o":4.15,"h":4.27,"l":4.13,"c":4.23,"v":15900},{"d":"2025-07-10","o":4.2,"h":4.2,"l":3.77,"c":3.99,"v":14900},{"d":"2025-07-11","o":4.09,"h":4.11,"l":3.85,"c":3.9,"v":28100},{"d":"2025-07-14","o":3.52,"h":4,"l":3.52,"c":3.73,"v":14900},{"d":"2025-07-15","o":3.86,"h":3.89,"l":3.52,"c":3.67,"v":26200},{"d":"2025-07-16","o":3.71,"h":3.8,"l":3.6,"c":3.75,"v":35400},{"d":"2025-07-17","o":3.85,"h":4.13,"l":3.85,"c":4.13,"v":43500},{"d":"2025-07-18","o":4.12,"h":4.33,"l":4.01,"c":4.13,"v":25400},{"d":"2025-07-21","o":4.08,"h":4.17,"l":4.08,"c":4.16,"v":6700},{"d":"2025-07-22","o":4.16,"h":4.16,"l":4.06,"c":4.09,"v":11400},{"d":"2025-07-23","o":4.26,"h":4.9,"l":4.26,"c":4.6,"v":65800},{"d":"2025-07-24","o":4.74,"h":4.74,"l":4.2,"c":4.56,"v":43100},{"d":"2025-07-25","o":4.4,"h":4.9,"l":4.3,"c":4.37,"v":27900},{"d":"2025-07-28","o":4.29,"h":4.49,"l":4.25,"c":4.34,"v":22700},{"d":"2025-07-29","o":4.3,"h":4.3,"l":3.9,"c":4.08,"v":131400},{"d":"2025-07-30","o":4.09,"h":4.18,"l":3.85,"c":4.15,"v":38400},{"d":"2025-07-31","o":3.91,"h":4.29,"l":3.91,"c":4.12,"v":4100},{"d":"2025-08-01","o":3.85,"h":4.03,"l":3.85,"c":3.9,"v":5200},{"d":"2025-08-04","o":4.32,"h":4.32,"l":3.86,"c":4,"v":4400},{"d":"2025-08-05","o":4.01,"h":4.1,"l":3.9,"c":4.09,"v":91400},{"d":"2025-08-06","o":4.01,"h":4.1,"l":3.93,"c":4,"v":17300},{"d":"2025-08-07","o":4,"h":4.05,"l":3.96,"c":4.05,"v":23700},{"d":"2025-08-08","o":4.05,"h":4.05,"l":3.89,"c":4.04,"v":18500},{"d":"2025-08-11","o":3.89,"h":4.04,"l":3.88,"c":3.91,"v":8900},{"d":"2025-08-12","o":4.04,"h":4.04,"l":3.8,"c":3.88,"v":28800},{"d":"2025-08-13","o":3.97,"h":3.98,"l":3.85,"c":3.9,"v":23400},{"d":"2025-08-14","o":3.81,"h":3.88,"l":3.79,"c":3.84,"v":4400},{"d":"2025-08-15","o":3.84,"h":3.87,"l":3.7,"c":3.76,"v":6700},{"d":"2025-08-18","o":3.78,"h":3.91,"l":3.73,"c":3.8,"v":13200},{"d":"2025-08-19","o":3.8,"h":3.81,"l":3.61,"c":3.63,"v":35500},{"d":"2025-08-20","o":3.65,"h":3.73,"l":3.5,"c":3.62,"v":25400},{"d":"2025-08-21","o":3.62,"h":3.79,"l":3.62,"c":3.66,"v":4900},{"d":"2025-08-22","o":3.71,"h":3.81,"l":3.68,"c":3.78,"v":14200},{"d":"2025-08-25","o":3.83,"h":3.83,"l":3.69,"c":3.69,"v":2900},{"d":"2025-08-26","o":3.76,"h":4.05,"l":3.76,"c":3.8,"v":43600},{"d":"2025-08-27","o":3.74,"h":3.96,"l":3.66,"c":3.93,"v":26400},{"d":"2025-08-28","o":3.91,"h":3.91,"l":3.7,"c":3.87,"v":7800},{"d":"2025-08-29","o":3.86,"h":3.86,"l":3.78,"c":3.84,"v":1400},{"d":"2025-09-02","o":3.8,"h":3.91,"l":3.7,"c":3.73,"v":14400},{"d":"2025-09-03","o":3.81,"h":3.83,"l":3.7,"c":3.75,"v":9100},{"d":"2025-09-04","o":3.72,"h":3.72,"l":3.57,"c":3.59,"v":15600},{"d":"2025-09-05","o":3.6,"h":3.61,"l":3.5,"c":3.6,"v":28700},{"d":"2025-09-08","o":3.72,"h":3.75,"l":3.55,"c":3.58,"v":16600},{"d":"2025-09-09","o":3.56,"h":3.64,"l":3.49,"c":3.54,"v":16900},{"d":"2025-09-10","o":3.54,"h":3.75,"l":3.5,"c":3.53,"v":17900},{"d":"2025-09-11","o":3.66,"h":3.66,"l":3.57,"c":3.63,"v":5000},{"d":"2025-09-12","o":3.56,"h":3.65,"l":3.53,"c":3.53,"v":13300},{"d":"2025-09-15","o":3.67,"h":3.67,"l":3.3,"c":3.47,"v":20300},{"d":"2025-09-16","o":3.41,"h":3.47,"l":3.32,"c":3.45,"v":11300},{"d":"2025-09-17","o":3.44,"h":3.5,"l":3.44,"c":3.49,"v":9500},{"d":"2025-09-18","o":3.5,"h":3.5,"l":3.44,"c":3.5,"v":12500},{"d":"2025-09-19","o":3.5,"h":3.89,"l":3.5,"c":3.85,"v":40900},{"d":"2025-09-22","o":3.88,"h":4.57,"l":3.88,"c":4.24,"v":227200},{"d":"2025-09-23","o":4.22,"h":4.34,"l":4.02,"c":4.13,"v":24900},{"d":"2025-09-24","o":4.13,"h":4.2,"l":3.94,"c":4.04,"v":18200},{"d":"2025-09-25","o":4.06,"h":4.23,"l":3.96,"c":4.03,"v":31700},{"d":"2025-09-26","o":4.06,"h":4.12,"l":3.96,"c":3.99,"v":24300},{"d":"2025-09-29","o":3.95,"h":4.07,"l":3.8,"c":3.88,"v":12300},{"d":"2025-09-30","o":3.83,"h":3.97,"l":3.81,"c":3.9,"v":19000},{"d":"2025-10-01","o":3.91,"h":4,"l":3.89,"c":3.9,"v":6500},{"d":"2025-10-02","o":4,"h":4.1,"l":3.68,"c":4.04,"v":50000},{"d":"2025-10-03","o":4.05,"h":4.1,"l":3.87,"c":3.99,"v":29600},{"d":"2025-10-06","o":4.07,"h":4.21,"l":3.97,"c":4.06,"v":24500},{"d":"2025-10-07","o":3.95,"h":4.1,"l":3.92,"c":3.92,"v":31600},{"d":"2025-10-08","o":4.21,"h":4.5,"l":4.13,"c":4.29,"v":196100},{"d":"2025-10-09","o":4.29,"h":4.34,"l":4.06,"c":4.11,"v":31900},{"d":"2025-10-10","o":4.19,"h":4.19,"l":3.86,"c":3.86,"v":36500},{"d":"2025-10-13","o":3.81,"h":3.9,"l":3.3,"c":3.8,"v":57000},{"d":"2025-10-14","o":3.76,"h":3.97,"l":3.74,"c":3.76,"v":10900},{"d":"2025-10-15","o":3.87,"h":3.88,"l":3.64,"c":3.71,"v":30100},{"d":"2025-10-16","o":3.8,"h":3.8,"l":3.64,"c":3.71,"v":7000},{"d":"2025-10-17","o":3.71,"h":3.75,"l":3.6,"c":3.6,"v":9800},{"d":"2025-10-20","o":3.62,"h":3.81,"l":3.59,"c":3.63,"v":7600},{"d":"2025-10-21","o":3.57,"h":3.8,"l":3.51,"c":3.77,"v":12300},{"d":"2025-10-22","o":3.68,"h":3.77,"l":3.51,"c":3.53,"v":9900},{"d":"2025-10-23","o":3.68,"h":3.7,"l":3.51,"c":3.64,"v":6000},{"d":"2025-10-24","o":3.7,"h":3.94,"l":3.7,"c":3.93,"v":19700},{"d":"2025-10-27","o":3.85,"h":3.89,"l":3.57,"c":3.63,"v":13000},{"d":"2025-10-28","o":3.71,"h":3.73,"l":3.55,"c":3.72,"v":20100},{"d":"2025-10-29","o":3.72,"h":3.91,"l":3.57,"c":3.66,"v":13500},{"d":"2025-10-30","o":3.68,"h":4,"l":3.66,"c":3.82,"v":31800},{"d":"2025-10-31","o":3.9,"h":3.9,"l":3.83,"c":3.86,"v":11300},{"d":"2025-11-03","o":3.9,"h":4.19,"l":3.9,"c":4.02,"v":63000},{"d":"2025-11-04","o":3.98,"h":4.02,"l":3.91,"c":3.91,"v":16200},{"d":"2025-11-05","o":4.01,"h":4.01,"l":3.78,"c":3.86,"v":5800},{"d":"2025-11-06","o":3.9,"h":3.94,"l":3.78,"c":3.78,"v":8800},{"d":"2025-11-07","o":3.75,"h":3.76,"l":3.54,"c":3.66,"v":30200},{"d":"2025-11-10","o":3.7,"h":3.71,"l":3.6,"c":3.69,"v":7800},{"d":"2025-11-11","o":3.87,"h":3.87,"l":3.65,"c":3.7,"v":5300},{"d":"2025-11-12","o":3.69,"h":3.86,"l":3.69,"c":3.7,"v":7500},{"d":"2025-11-13","o":3.76,"h":3.96,"l":3.68,"c":3.84,"v":18100},{"d":"2025-11-14","o":3.68,"h":3.98,"l":3.68,"c":3.81,"v":8600},{"d":"2025-11-17","o":3.8,"h":4.07,"l":3.75,"c":3.81,"v":23000},{"d":"2025-11-18","o":3.86,"h":4,"l":3.77,"c":3.86,"v":17500},{"d":"2025-11-19","o":3.94,"h":3.99,"l":3.69,"c":3.79,"v":25800},{"d":"2025-11-20","o":3.76,"h":3.76,"l":3.65,"c":3.65,"v":10200},{"d":"2025-11-21","o":3.65,"h":3.72,"l":3.58,"c":3.71,"v":4900},{"d":"2025-11-24","o":3.6,"h":3.76,"l":3.6,"c":3.65,"v":10600},{"d":"2025-11-25","o":3.77,"h":3.82,"l":3.61,"c":3.61,"v":1500},{"d":"2025-11-26","o":3.73,"h":3.73,"l":3.62,"c":3.67,"v":8300},{"d":"2025-11-28","o":3.67,"h":3.7,"l":3.52,"c":3.55,"v":17800},{"d":"2025-12-01","o":3.49,"h":3.72,"l":3.45,"c":3.5,"v":11300},{"d":"2025-12-02","o":3.51,"h":3.51,"l":3.43,"c":3.43,"v":17300},{"d":"2025-12-03","o":3.49,"h":3.6,"l":3.43,"c":3.43,"v":7900},{"d":"2025-12-04","o":3.36,"h":3.48,"l":3.36,"c":3.45,"v":6800},{"d":"2025-12-05","o":3.39,"h":3.45,"l":3.39,"c":3.4,"v":5600},{"d":"2025-12-08","o":3.49,"h":3.49,"l":3.39,"c":3.4,"v":7900},{"d":"2025-12-09","o":3.4,"h":3.44,"l":3.31,"c":3.44,"v":7300},{"d":"2025-12-10","o":3.45,"h":3.5,"l":3.25,"c":3.25,"v":15000},{"d":"2025-12-11","o":3.29,"h":3.4,"l":3.29,"c":3.38,"v":3700},{"d":"2025-12-12","o":3.32,"h":3.49,"l":3.29,"c":3.36,"v":21900},{"d":"2025-12-15","o":3.3,"h":3.38,"l":3.14,"c":3.15,"v":7600},{"d":"2025-12-16","o":3.09,"h":3.4,"l":3.09,"c":3.18,"v":4600},{"d":"2025-12-17","o":3.23,"h":3.29,"l":3.15,"c":3.22,"v":8900},{"d":"2025-12-18","o":3.15,"h":3.4,"l":3.15,"c":3.32,"v":12000},{"d":"2025-12-19","o":3.07,"h":3.09,"l":1.69,"c":1.76,"v":412400},{"d":"2025-12-22","o":1.68,"h":1.68,"l":1.39,"c":1.43,"v":299600},{"d":"2025-12-23","o":1.44,"h":1.44,"l":1.3,"c":1.4,"v":69800},{"d":"2025-12-24","o":1.41,"h":1.41,"l":1.31,"c":1.38,"v":20800},{"d":"2025-12-26","o":1.36,"h":1.37,"l":1.26,"c":1.35,"v":37400},{"d":"2025-12-29","o":1.32,"h":1.32,"l":1.15,"c":1.18,"v":84600},{"d":"2025-12-30","o":1.19,"h":1.19,"l":0.96,"c":1.05,"v":195300},{"d":"2025-12-31","o":1.02,"h":1.09,"l":1,"c":1.07,"v":52700},{"d":"2026-01-02","o":1.05,"h":1.06,"l":1,"c":1.01,"v":28400},{"d":"2026-01-05","o":1,"h":1.06,"l":0.96,"c":0.98,"v":34900},{"d":"2026-01-06","o":0.98,"h":1.01,"l":0.95,"c":0.95,"v":33400},{"d":"2026-01-07","o":0.97,"h":1.08,"l":0.95,"c":1,"v":53200},{"d":"2026-01-08","o":1.01,"h":1.13,"l":1,"c":1.06,"v":24900},{"d":"2026-01-09","o":1.05,"h":1.38,"l":1.05,"c":1.17,"v":172400},{"d":"2026-01-12","o":1.2,"h":1.2,"l":1.1,"c":1.17,"v":20400},{"d":"2026-01-13","o":1.19,"h":1.25,"l":1.11,"c":1.11,"v":13500},{"d":"2026-01-14","o":1.03,"h":1.2,"l":1.03,"c":1.16,"v":4700},{"d":"2026-01-15","o":1.05,"h":1.23,"l":1.05,"c":1.2,"v":21200},{"d":"2026-01-16","o":1.24,"h":1.24,"l":1.11,"c":1.16,"v":29100},{"d":"2026-01-20","o":1.14,"h":1.2,"l":1.07,"c":1.07,"v":16200},{"d":"2026-01-21","o":1.06,"h":1.13,"l":1.05,"c":1.1,"v":14200},{"d":"2026-01-22","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":600},{"d":"2026-01-23","o":1.1,"h":1.16,"l":1.1,"c":1.12,"v":1700},{"d":"2026-01-26","o":1.12,"h":1.14,"l":1.05,"c":1.1,"v":4900},{"d":"2026-01-27","o":1.07,"h":1.1,"l":1.03,"c":1.07,"v":19400},{"d":"2026-01-28","o":1.04,"h":1.07,"l":1.03,"c":1.04,"v":7600},{"d":"2026-01-29","o":1.05,"h":1.06,"l":1.03,"c":1.04,"v":100700},{"d":"2026-01-30","o":1.03,"h":1.12,"l":0.91,"c":0.99,"v":64400},{"d":"2026-02-02","o":0.97,"h":0.97,"l":0.91,"c":0.96,"v":30100},{"d":"2026-02-03","o":0.98,"h":1.49,"l":0.91,"c":1.01,"v":1061900},{"d":"2026-02-04","o":1.03,"h":1.08,"l":0.95,"c":1,"v":67000},{"d":"2026-02-05","o":1,"h":1,"l":0.95,"c":0.99,"v":45700},{"d":"2026-02-06","o":1.02,"h":1.06,"l":0.95,"c":1.05,"v":51700},{"d":"2026-02-09","o":1.06,"h":1.2,"l":1.04,"c":1.2,"v":38900},{"d":"2026-02-10","o":1.21,"h":1.41,"l":1.17,"c":1.29,"v":352100},{"d":"2026-02-11","o":1.29,"h":1.6,"l":1.27,"c":1.45,"v":213100},{"d":"2026-02-12","o":1.31,"h":1.37,"l":1.02,"c":1.1,"v":79600},{"d":"2026-02-13","o":1.12,"h":1.41,"l":1.01,"c":1.02,"v":803500},{"d":"2026-02-17","o":0.58,"h":0.59,"l":0.48,"c":0.51,"v":1678800},{"d":"2026-02-18","o":0.5,"h":0.5,"l":0.44,"c":0.44,"v":411100},{"d":"2026-02-19","o":0.43,"h":0.46,"l":0.43,"c":0.45,"v":17521500},{"d":"2026-02-20","o":0.63,"h":0.71,"l":0.53,"c":0.62,"v":73624400},{"d":"2026-02-23","o":0.52,"h":0.64,"l":0.49,"c":0.63,"v":1801900},{"d":"2026-02-24","o":0.56,"h":0.66,"l":0.56,"c":0.65,"v":872600},{"d":"2026-02-25","o":0.62,"h":0.64,"l":0.58,"c":0.61,"v":298100},{"d":"2026-02-26","o":0.59,"h":0.62,"l":0.56,"c":0.62,"v":309600},{"d":"2026-02-27","o":0.61,"h":0.61,"l":0.55,"c":0.6,"v":139600},{"d":"2026-03-02","o":0.52,"h":0.59,"l":0.5,"c":0.56,"v":202000},{"d":"2026-03-03","o":0.52,"h":0.61,"l":0.51,"c":0.61,"v":129300},{"d":"2026-03-04","o":0.53,"h":0.66,"l":0.53,"c":0.64,"v":253800},{"d":"2026-03-05","o":0.64,"h":0.65,"l":0.6,"c":0.63,"v":191300},{"d":"2026-03-06","o":0.62,"h":0.75,"l":0.62,"c":0.73,"v":327400},{"d":"2026-03-09","o":0.68,"h":0.73,"l":0.64,"c":0.71,"v":98700},{"d":"2026-03-10","o":0.67,"h":0.69,"l":0.58,"c":0.69,"v":74700},{"d":"2026-03-11","o":0.66,"h":0.68,"l":0.64,"c":0.68,"v":28000},{"d":"2026-03-12","o":0.67,"h":0.74,"l":0.64,"c":0.74,"v":61100},{"d":"2026-03-13","o":0.71,"h":0.76,"l":0.69,"c":0.72,"v":72000},{"d":"2026-03-16","o":0.71,"h":0.74,"l":0.7,"c":0.72,"v":25100},{"d":"2026-03-17","o":0.71,"h":0.88,"l":0.71,"c":0.82,"v":380900},{"d":"2026-03-18","o":0.82,"h":0.83,"l":0.69,"c":0.74,"v":69400},{"d":"2026-03-19","o":0.74,"h":0.84,"l":0.7,"c":0.76,"v":66000},{"d":"2026-03-20","o":0.71,"h":0.79,"l":0.6,"c":0.6,"v":130300},{"d":"2026-03-23","o":0.63,"h":0.69,"l":0.6,"c":0.6,"v":18100},{"d":"2026-03-24","o":0.63,"h":0.63,"l":0.56,"c":0.56,"v":23400},{"d":"2026-03-25","o":0.59,"h":0.64,"l":0.56,"c":0.58,"v":13100},{"d":"2026-03-26","o":0.52,"h":0.56,"l":0.52,"c":0.53,"v":4000},{"d":"2026-03-27","o":0.54,"h":0.57,"l":0.46,"c":0.48,"v":33000},{"d":"2026-03-30","o":0.48,"h":0.53,"l":0.48,"c":0.52,"v":25200},{"d":"2026-03-31","o":0.54,"h":0.76,"l":0.49,"c":0.59,"v":1446197},{"d":"2026-04-01","o":0.59,"h":0.61,"l":0.54,"c":0.57,"v":86250},{"d":"2026-04-02","o":0.55,"h":0.61,"l":0.5,"c":0.55,"v":128582},{"d":"2026-04-06","o":0.51,"h":0.58,"l":0.51,"c":0.56,"v":47664},{"d":"2026-04-07","o":0.54,"h":0.59,"l":0.54,"c":0.57,"v":10632},{"d":"2026-04-08","o":0.58,"h":0.62,"l":0.56,"c":0.59,"v":9931},{"d":"2026-04-09","o":0.55,"h":0.62,"l":0.55,"c":0.58,"v":23079},{"d":"2026-04-10","o":0.61,"h":0.62,"l":0.55,"c":0.59,"v":37160},{"d":"2026-04-13","o":0.56,"h":0.58,"l":0.54,"c":0.56,"v":45988},{"d":"2026-04-14","o":0.54,"h":0.59,"l":0.54,"c":0.56,"v":18433},{"d":"2026-04-15","o":0.57,"h":0.59,"l":0.56,"c":0.58,"v":35735},{"d":"2026-04-16","o":0.62,"h":0.62,"l":0.56,"c":0.57,"v":22907},{"d":"2026-04-17","o":0.57,"h":0.6,"l":0.57,"c":0.59,"v":17714},{"d":"2026-04-20","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":4528},{"d":"2026-04-21","o":0.59,"h":0.59,"l":0.56,"c":0.56,"v":20230},{"d":"2026-04-22","o":0.44,"h":0.5,"l":0.42,"c":0.45,"v":272139},{"d":"2026-04-23","o":0.44,"h":0.44,"l":0.39,"c":0.39,"v":81771},{"d":"2026-04-24","o":0.43,"h":0.44,"l":0.4,"c":0.42,"v":104568},{"d":"2026-04-27","o":7.04,"h":8.28,"l":6.54,"c":8.28,"v":10531},{"d":"2026-04-28","o":7.85,"h":9.49,"l":7.85,"c":8.98,"v":15854},{"d":"2026-04-29","o":8.66,"h":8.81,"l":8.66,"c":8.81,"v":5257},{"d":"2026-04-30","o":8.3,"h":10,"l":8.3,"c":9.32,"v":23878},{"d":"2026-05-01","o":12.37,"h":33.87,"l":10.64,"c":22,"v":6621923},{"d":"2026-05-04","o":18.43,"h":18.43,"l":14.1,"c":15.52,"v":257920},{"d":"2026-05-05","o":16,"h":32.45,"l":16,"c":19.6,"v":3300835},{"d":"2026-05-06","o":19.11,"h":20.5,"l":16.11,"c":18.8,"v":112600},{"d":"2026-05-07","o":19.97,"h":25.97,"l":18.5,"c":19.35,"v":203400},{"d":"2026-05-08","o":18.81,"h":19.95,"l":16.47,"c":19.01,"v":42002},{"d":"2026-05-11","o":19.39,"h":19.39,"l":17,"c":17.93,"v":27527},{"d":"2026-05-12","o":17,"h":17.55,"l":16.61,"c":17.24,"v":21918},{"d":"2026-05-13","o":16.9,"h":16.9,"l":15.01,"c":16.4,"v":26525},{"d":"2026-05-14","o":15.08,"h":16.26,"l":15.08,"c":16.17,"v":7884},{"d":"2026-05-15","o":14.95,"h":15.1,"l":14.52,"c":14.53,"v":5653},{"d":"2026-05-18","o":15.05,"h":15.05,"l":13.55,"c":14.49,"v":13148},{"d":"2026-05-19","o":14.06,"h":15.8,"l":13.01,"c":14.07,"v":168406}]