[{"d":"2015-06-23","o":625000,"h":625000,"l":625000,"c":625000,"v":0},{"d":"2015-06-24","o":625000,"h":687500,"l":562500,"c":620000,"v":13},{"d":"2015-06-25","o":626250,"h":635000,"l":568750,"c":597500,"v":2},{"d":"2015-06-26","o":593750,"h":600250,"l":563750,"c":586250,"v":1},{"d":"2015-06-29","o":593750,"h":597500,"l":550000,"c":551250,"v":1},{"d":"2015-06-30","o":551250,"h":573750,"l":475250,"c":556250,"v":1},{"d":"2015-07-01","o":561250,"h":587500,"l":556250,"c":572500,"v":0},{"d":"2015-07-02","o":557500,"h":575000,"l":556250,"c":562500,"v":0},{"d":"2015-07-06","o":586250,"h":586250,"l":526250,"c":552500,"v":0},{"d":"2015-07-07","o":550000,"h":580000,"l":537500,"c":560000,"v":2},{"d":"2015-07-08","o":550000,"h":561250,"l":527500,"c":542500,"v":1},{"d":"2015-07-09","o":550000,"h":561250,"l":533750,"c":542500,"v":0},{"d":"2015-07-10","o":542500,"h":549125,"l":518750,"c":536250,"v":0},{"d":"2015-07-13","o":535000,"h":536250,"l":492875,"c":512500,"v":1},{"d":"2015-07-14","o":512500,"h":518750,"l":488750,"c":500000,"v":0},{"d":"2015-07-15","o":500000,"h":510000,"l":477500,"c":492500,"v":0},{"d":"2015-07-16","o":487500,"h":490000,"l":446250,"c":461250,"v":1},{"d":"2015-07-17","o":451250,"h":482500,"l":447500,"c":481250,"v":1},{"d":"2015-07-20","o":450000,"h":463750,"l":441250,"c":441250,"v":0},{"d":"2015-07-21","o":451250,"h":452250,"l":391250,"c":423750,"v":0},{"d":"2015-07-22","o":425000,"h":462500,"l":377500,"c":443750,"v":2},{"d":"2015-07-23","o":475000,"h":556250,"l":445000,"c":551250,"v":2},{"d":"2015-07-24","o":586250,"h":586250,"l":495000,"c":520000,"v":1},{"d":"2015-07-27","o":506250,"h":537500,"l":468750,"c":493750,"v":0},{"d":"2015-07-28","o":476250,"h":497500,"l":476250,"c":481250,"v":0},{"d":"2015-07-29","o":482500,"h":505000,"l":482500,"c":500000,"v":0},{"d":"2015-07-30","o":500000,"h":500000,"l":418500,"c":461250,"v":1},{"d":"2015-07-31","o":452500,"h":480000,"l":437500,"c":458750,"v":0},{"d":"2015-08-03","o":440000,"h":486250,"l":440000,"c":481250,"v":0},{"d":"2015-08-04","o":481250,"h":491250,"l":463750,"c":483750,"v":0},{"d":"2015-08-05","o":488750,"h":488750,"l":442500,"c":448750,"v":0},{"d":"2015-08-06","o":466250,"h":466250,"l":406250,"c":425000,"v":0},{"d":"2015-08-07","o":425000,"h":450000,"l":422500,"c":430625,"v":0},{"d":"2015-08-10","o":425000,"h":478750,"l":425000,"c":446250,"v":0},{"d":"2015-08-11","o":441500,"h":471250,"l":435000,"c":445000,"v":0},{"d":"2015-08-12","o":437500,"h":447500,"l":382500,"c":403750,"v":0},{"d":"2015-08-13","o":406250,"h":406250,"l":378750,"c":383750,"v":0},{"d":"2015-08-14","o":378750,"h":405000,"l":378750,"c":397500,"v":0},{"d":"2015-08-17","o":402500,"h":552500,"l":402500,"c":438750,"v":10},{"d":"2015-08-18","o":407500,"h":453750,"l":406250,"c":411250,"v":1},{"d":"2015-08-19","o":400125,"h":406250,"l":348750,"c":368750,"v":1},{"d":"2015-08-20","o":366250,"h":399750,"l":337500,"c":363750,"v":1},{"d":"2015-08-21","o":362500,"h":372500,"l":313750,"c":337500,"v":1},{"d":"2015-08-24","o":312500,"h":346250,"l":312500,"c":346250,"v":0},{"d":"2015-08-25","o":328750,"h":423750,"l":328750,"c":362500,"v":1},{"d":"2015-08-26","o":377500,"h":397500,"l":362500,"c":385000,"v":0},{"d":"2015-08-27","o":353750,"h":400000,"l":353750,"c":357500,"v":0},{"d":"2015-08-28","o":337500,"h":431250,"l":328750,"c":403750,"v":1},{"d":"2015-08-31","o":400000,"h":437500,"l":391250,"c":411250,"v":1},{"d":"2015-09-01","o":406250,"h":406250,"l":376250,"c":390000,"v":0},{"d":"2015-09-02","o":379625,"h":406250,"l":375000,"c":403750,"v":0},{"d":"2015-09-03","o":403750,"h":425000,"l":392500,"c":421250,"v":0},{"d":"2015-09-04","o":417500,"h":423750,"l":381250,"c":412500,"v":0},{"d":"2015-09-08","o":406250,"h":421250,"l":381250,"c":403750,"v":0},{"d":"2015-09-09","o":386250,"h":421250,"l":386250,"c":412500,"v":0},{"d":"2015-09-10","o":412500,"h":422500,"l":397500,"c":417500,"v":0},{"d":"2015-09-11","o":417500,"h":425000,"l":403750,"c":422500,"v":0},{"d":"2015-09-14","o":407500,"h":423750,"l":375000,"c":420000,"v":0},{"d":"2015-09-15","o":401250,"h":417500,"l":382500,"c":398750,"v":0},{"d":"2015-09-16","o":398750,"h":417500,"l":397500,"c":412500,"v":0},{"d":"2015-09-17","o":386250,"h":417500,"l":381250,"c":393750,"v":0},{"d":"2015-09-18","o":407500,"h":407500,"l":312500,"c":312500,"v":1},{"d":"2015-09-21","o":362500,"h":423750,"l":357500,"c":373125,"v":1},{"d":"2015-09-22","o":363750,"h":396250,"l":357500,"c":375000,"v":1},{"d":"2015-09-23","o":378750,"h":391875,"l":341250,"c":370000,"v":0},{"d":"2015-09-24","o":363750,"h":368750,"l":350000,"c":362500,"v":0},{"d":"2015-09-25","o":361250,"h":381250,"l":332500,"c":335000,"v":1},{"d":"2015-09-28","o":325000,"h":342500,"l":312500,"c":312500,"v":0},{"d":"2015-09-29","o":312500,"h":320000,"l":251250,"c":260000,"v":1},{"d":"2015-09-30","o":268750,"h":283750,"l":250000,"c":256250,"v":0},{"d":"2015-10-01","o":262500,"h":292500,"l":262500,"c":275000,"v":0},{"d":"2015-10-02","o":269000,"h":300000,"l":269000,"c":300000,"v":0},{"d":"2015-10-05","o":298750,"h":310625,"l":298750,"c":306250,"v":0},{"d":"2015-10-06","o":312500,"h":316250,"l":297500,"c":303750,"v":0},{"d":"2015-10-07","o":287500,"h":310000,"l":287500,"c":298750,"v":0},{"d":"2015-10-08","o":296250,"h":305625,"l":296250,"c":302500,"v":0},{"d":"2015-10-09","o":308750,"h":315000,"l":306750,"c":306750,"v":0},{"d":"2015-10-12","o":307500,"h":309875,"l":290000,"c":308750,"v":0},{"d":"2015-10-13","o":298125,"h":300500,"l":275000,"c":281250,"v":0},{"d":"2015-10-14","o":278750,"h":287500,"l":268750,"c":283750,"v":0},{"d":"2015-10-15","o":292500,"h":303750,"l":288750,"c":303750,"v":0},{"d":"2015-10-16","o":306250,"h":325000,"l":306250,"c":323750,"v":0},{"d":"2015-10-19","o":301125,"h":325000,"l":301125,"c":306250,"v":0},{"d":"2015-10-20","o":298750,"h":305000,"l":281250,"c":286250,"v":0},{"d":"2015-10-21","o":291250,"h":315000,"l":291250,"c":303750,"v":0},{"d":"2015-10-22","o":300000,"h":317500,"l":276250,"c":296625,"v":0},{"d":"2015-10-23","o":282500,"h":318750,"l":279125,"c":313750,"v":0},{"d":"2015-10-26","o":301250,"h":323750,"l":301250,"c":306750,"v":0},{"d":"2015-10-27","o":282500,"h":288125,"l":268750,"c":285000,"v":0},{"d":"2015-10-28","o":303750,"h":305000,"l":286250,"c":300000,"v":0},{"d":"2015-10-29","o":292500,"h":293750,"l":290750,"c":292500,"v":0},{"d":"2015-10-30","o":298625,"h":301375,"l":293750,"c":295000,"v":0},{"d":"2015-11-02","o":297500,"h":298750,"l":281250,"c":287500,"v":0},{"d":"2015-11-03","o":288250,"h":292625,"l":281250,"c":285000,"v":0},{"d":"2015-11-04","o":283750,"h":291250,"l":268750,"c":268750,"v":0},{"d":"2015-11-05","o":275000,"h":284375,"l":275000,"c":280250,"v":0},{"d":"2015-11-06","o":290000,"h":292500,"l":281250,"c":287500,"v":0},{"d":"2015-11-09","o":292500,"h":310625,"l":257750,"c":293750,"v":0},{"d":"2015-11-10","o":282500,"h":290000,"l":271250,"c":280000,"v":0},{"d":"2015-11-11","o":288375,"h":288375,"l":272500,"c":280000,"v":0},{"d":"2015-11-12","o":286250,"h":286250,"l":277500,"c":277500,"v":0},{"d":"2015-11-13","o":272500,"h":279375,"l":270000,"c":277500,"v":0},{"d":"2015-11-16","o":276375,"h":293750,"l":270000,"c":293750,"v":0},{"d":"2015-11-17","o":296250,"h":306250,"l":278750,"c":290000,"v":0},{"d":"2015-11-18","o":293750,"h":296875,"l":272500,"c":276250,"v":1},{"d":"2015-11-19","o":281250,"h":306250,"l":277500,"c":297500,"v":1},{"d":"2015-11-20","o":298750,"h":300000,"l":282500,"c":290000,"v":0},{"d":"2015-11-23","o":297500,"h":300000,"l":277500,"c":279500,"v":1},{"d":"2015-11-24","o":285000,"h":300000,"l":271250,"c":272500,"v":1},{"d":"2015-11-25","o":286250,"h":288750,"l":263750,"c":283750,"v":1},{"d":"2015-11-27","o":290000,"h":297500,"l":268750,"c":281250,"v":0},{"d":"2015-11-30","o":282500,"h":283750,"l":271750,"c":272500,"v":0},{"d":"2015-12-01","o":271250,"h":276250,"l":266250,"c":275000,"v":1},{"d":"2015-12-02","o":283750,"h":328750,"l":275000,"c":293750,"v":3},{"d":"2015-12-03","o":295000,"h":313000,"l":281250,"c":283750,"v":0},{"d":"2015-12-04","o":293750,"h":302625,"l":282500,"c":282500,"v":0},{"d":"2015-12-07","o":283750,"h":290000,"l":263750,"c":275000,"v":1},{"d":"2015-12-08","o":272500,"h":282500,"l":266250,"c":275000,"v":1},{"d":"2015-12-09","o":275125,"h":276000,"l":270000,"c":271250,"v":0},{"d":"2015-12-10","o":272500,"h":276250,"l":266250,"c":270000,"v":1},{"d":"2015-12-11","o":267500,"h":270000,"l":238750,"c":248750,"v":2},{"d":"2015-12-14","o":241500,"h":245250,"l":201250,"c":201250,"v":2},{"d":"2015-12-15","o":211250,"h":246250,"l":211250,"c":211250,"v":1},{"d":"2015-12-16","o":212500,"h":236250,"l":212500,"c":218750,"v":0},{"d":"2015-12-17","o":218750,"h":232500,"l":202250,"c":208750,"v":0},{"d":"2015-12-18","o":206250,"h":232500,"l":206250,"c":223750,"v":0},{"d":"2015-12-21","o":227500,"h":265000,"l":215000,"c":265000,"v":2},{"d":"2015-12-22","o":250000,"h":271250,"l":232500,"c":245000,"v":1},{"d":"2015-12-23","o":242625,"h":256250,"l":240000,"c":250000,"v":0},{"d":"2015-12-24","o":246250,"h":246250,"l":226250,"c":237500,"v":0},{"d":"2015-12-28","o":233750,"h":250000,"l":220000,"c":221250,"v":1},{"d":"2015-12-29","o":222500,"h":229875,"l":203750,"c":223750,"v":3},{"d":"2015-12-30","o":218750,"h":220000,"l":212500,"c":218750,"v":0},{"d":"2015-12-31","o":211250,"h":218750,"l":192500,"c":212500,"v":0},{"d":"2016-01-04","o":212500,"h":212500,"l":191500,"c":203750,"v":0},{"d":"2016-01-05","o":210000,"h":215000,"l":191250,"c":205000,"v":0},{"d":"2016-01-06","o":210000,"h":220000,"l":163750,"c":186250,"v":3},{"d":"2016-01-07","o":209375,"h":209375,"l":173750,"c":190000,"v":1},{"d":"2016-01-08","o":205000,"h":205000,"l":183750,"c":195000,"v":1},{"d":"2016-01-11","o":187500,"h":191250,"l":165000,"c":171250,"v":1},{"d":"2016-01-12","o":182500,"h":183750,"l":140000,"c":175000,"v":1},{"d":"2016-01-13","o":175750,"h":195000,"l":158750,"c":167500,"v":0},{"d":"2016-01-14","o":176250,"h":177375,"l":158750,"c":168750,"v":0},{"d":"2016-01-15","o":173750,"h":180000,"l":154125,"c":166250,"v":0},{"d":"2016-01-19","o":160375,"h":181250,"l":135000,"c":181250,"v":3},{"d":"2016-01-20","o":168750,"h":168750,"l":142000,"c":160000,"v":1},{"d":"2016-01-21","o":147500,"h":176250,"l":141250,"c":170000,"v":0},{"d":"2016-01-22","o":176250,"h":182250,"l":152500,"c":170000,"v":0},{"d":"2016-01-25","o":171250,"h":175000,"l":158750,"c":171250,"v":0},{"d":"2016-01-26","o":170000,"h":182500,"l":170000,"c":173750,"v":0},{"d":"2016-01-27","o":181250,"h":181250,"l":158750,"c":161250,"v":0},{"d":"2016-01-28","o":165000,"h":170000,"l":158750,"c":163750,"v":0},{"d":"2016-01-29","o":170000,"h":171875,"l":158750,"c":171250,"v":0},{"d":"2016-02-01","o":165000,"h":165000,"l":145000,"c":145000,"v":0},{"d":"2016-02-02","o":143750,"h":155000,"l":143750,"c":152125,"v":0},{"d":"2016-02-03","o":150000,"h":166250,"l":136250,"c":152000,"v":1},{"d":"2016-02-04","o":154750,"h":166875,"l":143750,"c":159500,"v":0},{"d":"2016-02-05","o":163000,"h":170000,"l":136250,"c":148750,"v":1},{"d":"2016-02-08","o":155000,"h":155000,"l":127500,"c":152500,"v":1},{"d":"2016-02-09","o":130000,"h":141125,"l":122625,"c":133750,"v":0},{"d":"2016-02-10","o":133750,"h":211000,"l":133750,"c":176250,"v":1},{"d":"2016-02-11","o":181250,"h":193750,"l":157500,"c":188750,"v":1},{"d":"2016-02-12","o":197625,"h":197625,"l":176250,"c":176250,"v":0},{"d":"2016-02-16","o":175125,"h":183750,"l":165000,"c":182500,"v":0},{"d":"2016-02-17","o":187500,"h":207500,"l":160000,"c":176250,"v":1},{"d":"2016-02-18","o":168750,"h":187625,"l":168750,"c":184500,"v":0},{"d":"2016-02-19","o":196250,"h":206250,"l":187500,"c":191375,"v":0},{"d":"2016-02-22","o":200000,"h":207500,"l":195000,"c":198750,"v":0},{"d":"2016-02-23","o":210000,"h":215000,"l":187500,"c":191875,"v":0},{"d":"2016-02-24","o":193750,"h":206250,"l":177500,"c":193750,"v":1},{"d":"2016-02-25","o":197500,"h":215000,"l":187500,"c":193750,"v":0},{"d":"2016-02-26","o":195000,"h":195000,"l":178750,"c":186750,"v":0},{"d":"2016-02-29","o":190000,"h":191250,"l":175125,"c":181250,"v":0},{"d":"2016-03-01","o":205000,"h":213750,"l":187750,"c":193750,"v":1},{"d":"2016-03-02","o":187500,"h":200000,"l":172500,"c":187500,"v":0},{"d":"2016-03-03","o":192500,"h":193750,"l":190375,"c":193750,"v":0},{"d":"2016-03-04","o":180250,"h":193750,"l":180250,"c":187500,"v":0},{"d":"2016-03-07","o":187500,"h":216250,"l":183750,"c":193750,"v":0},{"d":"2016-03-08","o":195000,"h":195000,"l":177500,"c":187500,"v":0},{"d":"2016-03-09","o":186250,"h":220000,"l":177500,"c":207500,"v":0},{"d":"2016-03-10","o":203500,"h":222500,"l":196250,"c":222500,"v":0},{"d":"2016-03-11","o":211250,"h":223750,"l":209125,"c":223125,"v":0},{"d":"2016-03-14","o":219875,"h":223750,"l":215000,"c":216250,"v":0},{"d":"2016-03-15","o":212500,"h":215000,"l":165000,"c":203750,"v":1},{"d":"2016-03-16","o":203750,"h":203750,"l":173750,"c":177500,"v":0},{"d":"2016-03-17","o":173750,"h":188750,"l":173750,"c":175625,"v":0},{"d":"2016-03-18","o":178750,"h":182500,"l":157500,"c":165000,"v":0},{"d":"2016-03-21","o":160000,"h":178750,"l":160000,"c":172500,"v":0},{"d":"2016-03-22","o":175000,"h":185000,"l":157500,"c":163750,"v":1},{"d":"2016-03-23","o":167500,"h":173750,"l":133750,"c":143750,"v":2},{"d":"2016-03-24","o":147500,"h":153750,"l":135000,"c":140000,"v":1},{"d":"2016-03-28","o":145000,"h":151250,"l":133750,"c":143750,"v":0},{"d":"2016-03-29","o":143750,"h":147500,"l":128750,"c":137500,"v":0},{"d":"2016-03-30","o":133750,"h":155000,"l":133750,"c":137500,"v":0},{"d":"2016-03-31","o":138750,"h":146250,"l":138750,"c":141250,"v":0},{"d":"2016-04-01","o":142500,"h":150000,"l":142500,"c":147500,"v":0},{"d":"2016-04-04","o":147500,"h":161875,"l":140000,"c":147500,"v":0},{"d":"2016-04-05","o":138750,"h":161250,"l":137500,"c":147500,"v":1},{"d":"2016-04-06","o":151250,"h":175250,"l":146250,"c":157500,"v":1},{"d":"2016-04-07","o":147500,"h":186250,"l":147500,"c":181250,"v":1},{"d":"2016-04-08","o":182500,"h":192500,"l":158750,"c":172500,"v":1},{"d":"2016-04-11","o":175000,"h":177500,"l":162125,"c":166250,"v":1},{"d":"2016-04-12","o":166250,"h":175000,"l":156250,"c":173750,"v":1},{"d":"2016-04-13","o":170000,"h":176250,"l":157500,"c":175000,"v":1},{"d":"2016-04-14","o":188750,"h":205000,"l":182500,"c":186250,"v":1},{"d":"2016-04-15","o":188750,"h":198750,"l":188750,"c":190000,"v":0},{"d":"2016-04-18","o":194750,"h":227500,"l":194750,"c":212500,"v":1},{"d":"2016-04-19","o":206250,"h":213750,"l":201250,"c":206250,"v":0},{"d":"2016-04-20","o":200000,"h":207000,"l":190000,"c":200000,"v":0},{"d":"2016-04-21","o":196250,"h":210000,"l":196250,"c":205000,"v":0},{"d":"2016-04-22","o":206250,"h":212500,"l":193500,"c":205000,"v":0},{"d":"2016-04-25","o":196625,"h":210000,"l":196625,"c":202500,"v":0},{"d":"2016-04-26","o":206250,"h":206250,"l":192875,"c":196250,"v":0},{"d":"2016-04-27","o":200000,"h":206250,"l":195125,"c":201250,"v":0},{"d":"2016-04-28","o":201250,"h":208750,"l":200000,"c":201250,"v":0},{"d":"2016-04-29","o":204750,"h":210000,"l":196250,"c":203750,"v":0},{"d":"2016-05-02","o":203750,"h":231250,"l":203750,"c":215000,"v":0},{"d":"2016-05-03","o":212500,"h":233750,"l":205000,"c":220000,"v":0},{"d":"2016-05-04","o":210000,"h":234375,"l":210000,"c":216250,"v":0},{"d":"2016-05-05","o":225000,"h":232500,"l":218750,"c":225000,"v":0},{"d":"2016-05-06","o":231250,"h":233625,"l":220125,"c":225000,"v":0},{"d":"2016-05-09","o":233750,"h":236250,"l":215000,"c":215000,"v":0},{"d":"2016-05-10","o":215000,"h":227500,"l":215000,"c":218750,"v":0},{"d":"2016-05-11","o":224250,"h":224250,"l":223750,"c":223750,"v":0},{"d":"2016-05-12","o":224250,"h":226250,"l":212500,"c":215000,"v":0},{"d":"2016-05-13","o":212375,"h":218750,"l":212375,"c":215000,"v":0},{"d":"2016-05-16","o":216250,"h":216250,"l":213750,"c":213750,"v":0},{"d":"2016-05-17","o":210000,"h":210000,"l":200000,"c":207500,"v":0},{"d":"2016-05-18","o":198750,"h":206000,"l":193750,"c":193750,"v":0},{"d":"2016-05-19","o":212375,"h":212500,"l":191250,"c":191250,"v":0},{"d":"2016-05-20","o":195000,"h":207500,"l":187500,"c":200000,"v":0},{"d":"2016-05-23","o":200000,"h":209375,"l":188750,"c":200000,"v":0},{"d":"2016-05-24","o":205000,"h":205000,"l":205000,"c":205000,"v":0},{"d":"2016-05-25","o":205000,"h":211250,"l":200000,"c":207500,"v":0},{"d":"2016-05-26","o":197500,"h":211875,"l":197500,"c":205000,"v":0},{"d":"2016-05-27","o":205000,"h":206250,"l":203750,"c":205000,"v":0},{"d":"2016-05-31","o":206125,"h":206250,"l":203125,"c":206250,"v":0},{"d":"2016-06-01","o":200000,"h":217500,"l":196250,"c":196250,"v":0},{"d":"2016-06-02","o":200000,"h":205000,"l":196250,"c":202500,"v":0},{"d":"2016-06-03","o":195000,"h":212500,"l":195000,"c":208125,"v":0},{"d":"2016-06-06","o":213750,"h":216250,"l":211250,"c":213750,"v":0},{"d":"2016-06-07","o":210000,"h":216250,"l":210000,"c":212500,"v":0},{"d":"2016-06-08","o":212500,"h":212500,"l":212500,"c":212500,"v":0},{"d":"2016-06-09","o":202125,"h":206250,"l":197500,"c":200000,"v":0},{"d":"2016-06-10","o":197500,"h":198750,"l":192500,"c":197500,"v":0},{"d":"2016-06-13","o":202500,"h":216250,"l":202500,"c":211250,"v":0},{"d":"2016-06-14","o":212500,"h":216250,"l":211000,"c":213750,"v":0},{"d":"2016-06-15","o":198750,"h":216250,"l":198750,"c":211250,"v":0},{"d":"2016-06-16","o":206250,"h":217500,"l":205000,"c":217500,"v":0},{"d":"2016-06-17","o":216250,"h":228750,"l":215000,"c":222500,"v":0},{"d":"2016-06-20","o":216250,"h":235000,"l":205500,"c":213750,"v":0},{"d":"2016-06-21","o":212500,"h":213750,"l":202500,"c":212500,"v":0},{"d":"2016-06-22","o":203000,"h":235000,"l":201250,"c":201250,"v":0},{"d":"2016-06-23","o":212500,"h":222500,"l":193750,"c":211250,"v":0},{"d":"2016-06-24","o":188750,"h":228750,"l":188750,"c":212500,"v":0},{"d":"2016-06-27","o":212500,"h":236250,"l":200000,"c":208750,"v":0},{"d":"2016-06-28","o":201250,"h":212500,"l":187500,"c":200000,"v":0},{"d":"2016-06-29","o":218750,"h":218750,"l":175000,"c":183750,"v":0},{"d":"2016-06-30","o":185000,"h":215000,"l":185000,"c":191250,"v":0},{"d":"2016-07-01","o":188750,"h":206250,"l":187500,"c":200000,"v":0},{"d":"2016-07-05","o":200000,"h":203750,"l":183750,"c":191875,"v":0},{"d":"2016-07-06","o":184750,"h":193750,"l":184750,"c":188000,"v":0},{"d":"2016-07-07","o":186250,"h":201250,"l":176250,"c":197500,"v":0},{"d":"2016-07-08","o":193750,"h":200000,"l":193750,"c":197500,"v":0},{"d":"2016-07-11","o":197500,"h":206250,"l":192500,"c":192500,"v":0},{"d":"2016-07-12","o":201250,"h":202500,"l":181250,"c":195000,"v":0},{"d":"2016-07-13","o":191250,"h":191625,"l":186250,"c":186250,"v":0},{"d":"2016-07-14","o":180000,"h":186250,"l":180000,"c":182500,"v":0},{"d":"2016-07-15","o":182500,"h":188125,"l":182500,"c":182500,"v":0},{"d":"2016-07-18","o":189250,"h":189250,"l":184750,"c":186125,"v":0},{"d":"2016-07-19","o":186250,"h":188750,"l":182500,"c":182500,"v":0},{"d":"2016-07-20","o":182500,"h":182500,"l":158750,"c":175625,"v":0},{"d":"2016-07-21","o":170000,"h":172500,"l":170000,"c":172500,"v":0},{"d":"2016-07-22","o":172500,"h":172500,"l":172500,"c":172500,"v":0},{"d":"2016-07-25","o":173750,"h":308750,"l":173750,"c":193750,"v":14},{"d":"2016-07-26","o":181250,"h":191250,"l":156250,"c":180000,"v":3},{"d":"2016-07-27","o":180000,"h":180000,"l":166250,"c":173750,"v":0},{"d":"2016-07-28","o":173750,"h":192500,"l":165000,"c":177500,"v":1},{"d":"2016-07-29","o":178750,"h":190000,"l":175000,"c":181250,"v":0},{"d":"2016-08-01","o":175000,"h":187500,"l":163750,"c":166250,"v":0},{"d":"2016-08-02","o":168750,"h":183750,"l":153750,"c":153750,"v":0},{"d":"2016-08-03","o":153750,"h":186250,"l":153750,"c":168750,"v":0},{"d":"2016-08-04","o":168750,"h":172500,"l":162500,"c":163750,"v":0},{"d":"2016-08-05","o":165000,"h":178750,"l":155000,"c":163750,"v":0},{"d":"2016-08-08","o":168750,"h":180000,"l":163750,"c":170000,"v":0},{"d":"2016-08-09","o":161250,"h":168750,"l":157500,"c":166250,"v":0},{"d":"2016-08-10","o":166250,"h":169875,"l":160000,"c":165000,"v":0},{"d":"2016-08-11","o":160000,"h":161375,"l":157500,"c":161000,"v":0},{"d":"2016-08-12","o":158750,"h":178750,"l":156250,"c":160000,"v":0},{"d":"2016-08-15","o":171250,"h":187500,"l":171250,"c":172500,"v":1},{"d":"2016-08-16","o":176250,"h":180625,"l":167250,"c":170000,"v":0},{"d":"2016-08-17","o":166250,"h":177500,"l":166250,"c":172500,"v":0},{"d":"2016-08-18","o":171250,"h":174500,"l":163750,"c":172500,"v":0},{"d":"2016-08-19","o":163750,"h":172500,"l":163750,"c":170000,"v":0},{"d":"2016-08-22","o":171250,"h":175000,"l":166250,"c":166250,"v":0},{"d":"2016-08-23","o":168750,"h":170000,"l":162500,"c":162500,"v":0},{"d":"2016-08-24","o":168750,"h":172500,"l":165000,"c":165000,"v":0},{"d":"2016-08-25","o":170125,"h":170125,"l":156250,"c":157500,"v":0},{"d":"2016-08-26","o":168750,"h":171250,"l":158750,"c":162375,"v":0},{"d":"2016-08-29","o":160000,"h":168750,"l":160000,"c":162500,"v":0},{"d":"2016-08-30","o":165000,"h":166250,"l":160625,"c":166250,"v":0},{"d":"2016-08-31","o":158875,"h":168750,"l":158875,"c":167500,"v":0},{"d":"2016-09-01","o":165000,"h":165125,"l":160000,"c":160000,"v":0},{"d":"2016-09-02","o":162500,"h":180000,"l":162500,"c":176250,"v":1},{"d":"2016-09-06","o":171250,"h":186250,"l":162500,"c":175000,"v":0},{"d":"2016-09-07","o":171250,"h":183750,"l":162500,"c":171250,"v":0},{"d":"2016-09-08","o":170000,"h":182500,"l":170000,"c":180000,"v":1},{"d":"2016-09-09","o":177500,"h":177500,"l":158750,"c":158750,"v":1},{"d":"2016-09-12","o":160000,"h":168750,"l":150000,"c":159500,"v":0},{"d":"2016-09-13","o":163750,"h":166375,"l":157500,"c":160000,"v":0},{"d":"2016-09-14","o":161250,"h":167500,"l":161250,"c":167500,"v":0},{"d":"2016-09-15","o":165625,"h":172500,"l":165125,"c":170000,"v":0},{"d":"2016-09-16","o":168750,"h":186250,"l":162500,"c":186250,"v":1},{"d":"2016-09-19","o":181250,"h":181250,"l":172500,"c":176250,"v":0},{"d":"2016-09-20","o":176125,"h":183125,"l":168750,"c":181250,"v":1},{"d":"2016-09-21","o":181250,"h":193750,"l":175000,"c":193750,"v":5},{"d":"2016-09-22","o":193750,"h":212500,"l":187500,"c":207500,"v":2},{"d":"2016-09-23","o":215000,"h":225000,"l":212500,"c":217500,"v":1},{"d":"2016-09-26","o":218750,"h":221250,"l":210250,"c":213750,"v":0},{"d":"2016-09-27","o":212500,"h":212500,"l":210000,"c":210000,"v":0},{"d":"2016-09-28","o":213750,"h":213750,"l":195125,"c":202500,"v":0},{"d":"2016-09-29","o":190375,"h":210000,"l":181250,"c":200000,"v":1},{"d":"2016-09-30","o":205000,"h":210000,"l":182500,"c":210000,"v":0},{"d":"2016-10-03","o":212500,"h":225000,"l":202500,"c":221250,"v":1},{"d":"2016-10-04","o":217500,"h":236500,"l":216250,"c":223500,"v":0},{"d":"2016-10-05","o":225000,"h":226250,"l":218875,"c":221375,"v":0},{"d":"2016-10-06","o":223750,"h":272500,"l":220000,"c":248750,"v":3},{"d":"2016-10-07","o":256250,"h":256250,"l":223750,"c":246250,"v":1},{"d":"2016-10-10","o":247500,"h":256125,"l":223750,"c":225000,"v":1},{"d":"2016-10-11","o":227500,"h":227500,"l":209375,"c":216250,"v":1},{"d":"2016-10-12","o":220000,"h":225000,"l":207125,"c":222500,"v":0},{"d":"2016-10-13","o":222500,"h":222500,"l":210625,"c":215000,"v":0},{"d":"2016-10-14","o":213625,"h":213750,"l":211250,"c":212500,"v":0},{"d":"2016-10-17","o":215000,"h":233750,"l":213000,"c":233750,"v":0},{"d":"2016-10-18","o":262500,"h":306250,"l":237500,"c":287500,"v":11},{"d":"2016-10-19","o":281250,"h":375000,"l":281250,"c":346250,"v":25},{"d":"2016-10-20","o":347500,"h":350000,"l":312500,"c":337500,"v":7},{"d":"2016-10-21","o":337500,"h":347500,"l":311250,"c":325000,"v":2},{"d":"2016-10-24","o":333750,"h":407500,"l":325000,"c":400000,"v":6},{"d":"2016-10-25","o":393750,"h":393750,"l":312500,"c":325000,"v":5},{"d":"2016-10-26","o":317500,"h":375000,"l":306250,"c":335000,"v":8},{"d":"2016-10-27","o":331250,"h":331250,"l":312500,"c":316250,"v":2},{"d":"2016-10-28","o":320000,"h":320000,"l":296250,"c":311250,"v":1},{"d":"2016-10-31","o":312500,"h":321250,"l":297500,"c":297500,"v":1},{"d":"2016-11-01","o":295000,"h":302125,"l":290000,"c":293750,"v":1},{"d":"2016-11-02","o":298750,"h":299500,"l":287500,"c":291250,"v":0},{"d":"2016-11-03","o":292500,"h":292500,"l":275000,"c":278750,"v":1},{"d":"2016-11-04","o":257500,"h":270000,"l":256250,"c":260000,"v":1},{"d":"2016-11-07","o":251250,"h":277375,"l":251250,"c":271250,"v":0},{"d":"2016-11-08","o":268750,"h":308750,"l":268750,"c":308750,"v":1},{"d":"2016-11-09","o":287500,"h":306875,"l":282500,"c":292500,"v":1},{"d":"2016-11-10","o":290000,"h":322500,"l":288500,"c":295000,"v":1},{"d":"2016-11-11","o":302500,"h":327500,"l":288750,"c":325000,"v":1},{"d":"2016-11-14","o":327500,"h":327500,"l":307500,"c":318750,"v":1},{"d":"2016-11-15","o":326250,"h":326250,"l":285000,"c":312500,"v":1},{"d":"2016-11-16","o":315000,"h":315000,"l":273750,"c":291250,"v":0},{"d":"2016-11-17","o":289000,"h":297750,"l":288750,"c":293750,"v":0},{"d":"2016-11-18","o":310000,"h":310000,"l":275000,"c":305000,"v":1},{"d":"2016-11-21","o":306250,"h":310000,"l":283750,"c":301250,"v":0},{"d":"2016-11-22","o":300000,"h":300000,"l":281250,"c":293750,"v":0},{"d":"2016-11-23","o":295000,"h":296250,"l":281250,"c":282500,"v":0},{"d":"2016-11-25","o":288750,"h":296250,"l":287875,"c":295000,"v":0},{"d":"2016-11-28","o":296250,"h":300000,"l":283750,"c":293750,"v":0},{"d":"2016-11-29","o":284500,"h":300000,"l":284500,"c":296250,"v":0},{"d":"2016-11-30","o":296250,"h":296250,"l":285000,"c":288750,"v":0},{"d":"2016-12-01","o":286250,"h":298750,"l":282500,"c":287500,"v":1},{"d":"2016-12-02","o":287500,"h":336250,"l":283750,"c":311250,"v":1},{"d":"2016-12-05","o":322500,"h":335000,"l":308875,"c":320000,"v":1},{"d":"2016-12-06","o":323750,"h":341250,"l":323750,"c":337500,"v":1},{"d":"2016-12-07","o":340000,"h":351250,"l":312500,"c":320000,"v":1},{"d":"2016-12-08","o":313750,"h":388750,"l":307625,"c":366250,"v":4},{"d":"2016-12-09","o":352500,"h":381250,"l":352500,"c":363750,"v":1},{"d":"2016-12-12","o":375000,"h":375000,"l":342500,"c":346250,"v":1},{"d":"2016-12-13","o":370000,"h":371250,"l":327500,"c":332500,"v":1},{"d":"2016-12-14","o":342500,"h":343750,"l":325000,"c":337500,"v":0},{"d":"2016-12-15","o":340000,"h":351250,"l":339375,"c":348750,"v":0},{"d":"2016-12-16","o":348750,"h":353750,"l":331250,"c":351250,"v":0},{"d":"2016-12-19","o":355000,"h":361250,"l":352125,"c":357500,"v":0},{"d":"2016-12-20","o":354125,"h":357500,"l":332500,"c":346250,"v":0},{"d":"2016-12-21","o":345000,"h":350000,"l":337500,"c":338750,"v":0},{"d":"2016-12-22","o":347125,"h":347125,"l":337750,"c":342125,"v":0},{"d":"2016-12-23","o":337500,"h":345000,"l":326250,"c":340000,"v":0},{"d":"2016-12-27","o":337500,"h":338750,"l":326250,"c":337500,"v":0},{"d":"2016-12-28","o":338750,"h":338750,"l":321250,"c":337500,"v":0},{"d":"2016-12-29","o":336250,"h":338250,"l":318750,"c":330000,"v":0},{"d":"2016-12-30","o":335000,"h":341250,"l":330125,"c":338750,"v":0},{"d":"2017-01-03","o":345000,"h":362500,"l":323125,"c":361250,"v":0},{"d":"2017-01-04","o":397500,"h":397500,"l":343750,"c":346250,"v":1},{"d":"2017-01-05","o":356250,"h":373125,"l":350000,"c":365000,"v":0},{"d":"2017-01-06","o":373750,"h":373750,"l":345000,"c":351250,"v":1},{"d":"2017-01-09","o":376250,"h":378375,"l":357500,"c":366250,"v":1},{"d":"2017-01-10","o":366250,"h":375000,"l":362500,"c":368750,"v":1},{"d":"2017-01-11","o":371250,"h":372500,"l":362500,"c":372500,"v":0},{"d":"2017-01-12","o":370000,"h":372500,"l":355000,"c":358375,"v":1},{"d":"2017-01-13","o":362500,"h":368750,"l":355000,"c":365000,"v":0},{"d":"2017-01-17","o":398750,"h":398750,"l":366750,"c":375000,"v":1},{"d":"2017-01-18","o":376250,"h":381250,"l":376250,"c":381250,"v":0},{"d":"2017-01-19","o":381250,"h":383750,"l":368750,"c":373750,"v":1},{"d":"2017-01-20","o":380000,"h":380000,"l":371250,"c":371250,"v":1},{"d":"2017-01-23","o":375000,"h":380000,"l":351250,"c":353750,"v":1},{"d":"2017-01-24","o":351250,"h":370000,"l":346250,"c":360000,"v":1},{"d":"2017-01-25","o":362500,"h":362500,"l":358750,"c":361250,"v":0},{"d":"2017-01-26","o":365000,"h":374875,"l":361250,"c":363750,"v":1},{"d":"2017-01-27","o":367500,"h":372500,"l":356250,"c":365000,"v":1},{"d":"2017-01-30","o":368750,"h":417500,"l":356250,"c":414375,"v":2},{"d":"2017-01-31","o":418750,"h":462500,"l":415000,"c":427500,"v":5},{"d":"2017-02-01","o":428750,"h":443750,"l":386250,"c":408750,"v":1},{"d":"2017-02-02","o":426250,"h":426250,"l":400000,"c":411250,"v":1},{"d":"2017-02-03","o":421250,"h":448750,"l":415750,"c":446250,"v":2},{"d":"2017-02-06","o":441250,"h":468750,"l":426250,"c":433750,"v":2},{"d":"2017-02-07","o":428750,"h":431250,"l":381250,"c":430000,"v":1},{"d":"2017-02-08","o":435000,"h":445250,"l":406250,"c":428750,"v":1},{"d":"2017-02-09","o":436250,"h":445000,"l":426250,"c":437500,"v":1},{"d":"2017-02-10","o":446250,"h":446250,"l":423750,"c":435000,"v":1},{"d":"2017-02-13","o":437500,"h":443750,"l":423750,"c":436250,"v":1},{"d":"2017-02-14","o":440000,"h":447500,"l":415000,"c":418750,"v":1},{"d":"2017-02-15","o":425000,"h":427500,"l":381250,"c":425000,"v":1},{"d":"2017-02-16","o":420000,"h":424000,"l":402500,"c":418750,"v":0},{"d":"2017-02-17","o":411250,"h":413750,"l":388750,"c":398750,"v":1},{"d":"2017-02-21","o":406250,"h":406250,"l":381250,"c":388750,"v":1},{"d":"2017-02-22","o":391250,"h":423750,"l":387500,"c":402500,"v":2},{"d":"2017-02-23","o":402500,"h":408750,"l":356250,"c":368750,"v":2},{"d":"2017-02-24","o":356250,"h":385000,"l":356250,"c":361250,"v":1},{"d":"2017-02-27","o":381250,"h":381250,"l":322500,"c":350000,"v":3},{"d":"2017-02-28","o":352500,"h":352875,"l":316875,"c":320000,"v":1},{"d":"2017-03-01","o":337500,"h":344500,"l":318750,"c":335000,"v":1},{"d":"2017-03-02","o":337500,"h":391250,"l":333000,"c":382500,"v":3},{"d":"2017-03-03","o":378750,"h":418750,"l":369250,"c":385000,"v":2},{"d":"2017-03-06","o":387500,"h":400250,"l":362500,"c":365000,"v":1},{"d":"2017-03-07","o":365000,"h":388750,"l":350125,"c":387500,"v":1},{"d":"2017-03-08","o":388750,"h":400000,"l":376250,"c":390000,"v":1},{"d":"2017-03-09","o":391250,"h":391250,"l":361250,"c":380000,"v":2},{"d":"2017-03-10","o":381250,"h":381250,"l":356250,"c":375000,"v":1},{"d":"2017-03-13","o":375000,"h":392375,"l":368750,"c":370000,"v":1},{"d":"2017-03-14","o":370000,"h":371250,"l":332500,"c":336250,"v":3},{"d":"2017-03-15","o":326250,"h":349875,"l":276250,"c":285000,"v":4},{"d":"2017-03-16","o":287500,"h":305000,"l":287500,"c":288750,"v":1},{"d":"2017-03-17","o":291250,"h":304875,"l":279375,"c":282500,"v":1},{"d":"2017-03-20","o":268750,"h":276250,"l":226250,"c":232500,"v":5},{"d":"2017-03-21","o":238750,"h":241250,"l":215000,"c":227500,"v":2},{"d":"2017-03-22","o":225000,"h":228750,"l":206250,"c":212500,"v":1},{"d":"2017-03-23","o":212500,"h":234750,"l":205000,"c":225000,"v":1},{"d":"2017-03-24","o":225000,"h":228750,"l":198750,"c":226250,"v":1},{"d":"2017-03-27","o":226250,"h":246250,"l":219375,"c":245000,"v":1},{"d":"2017-03-28","o":250000,"h":253750,"l":237750,"c":243750,"v":3},{"d":"2017-03-29","o":247500,"h":248750,"l":172875,"c":200000,"v":19},{"d":"2017-03-30","o":200000,"h":200000,"l":171250,"c":175000,"v":8},{"d":"2017-03-31","o":185000,"h":185000,"l":161750,"c":177500,"v":3},{"d":"2017-04-03","o":177500,"h":177500,"l":165000,"c":171250,"v":2},{"d":"2017-04-04","o":171250,"h":171250,"l":156250,"c":156250,"v":2},{"d":"2017-04-05","o":143750,"h":156250,"l":137500,"c":138750,"v":5},{"d":"2017-04-06","o":138750,"h":156250,"l":137500,"c":141250,"v":2},{"d":"2017-04-07","o":141250,"h":150000,"l":138750,"c":142500,"v":1},{"d":"2017-04-10","o":142500,"h":143375,"l":125000,"c":128750,"v":3},{"d":"2017-04-11","o":127500,"h":141250,"l":118750,"c":137500,"v":9},{"d":"2017-04-12","o":151250,"h":182500,"l":127500,"c":132500,"v":36},{"d":"2017-04-13","o":133750,"h":138750,"l":118750,"c":135000,"v":8},{"d":"2017-04-17","o":136250,"h":146250,"l":126250,"c":137500,"v":5},{"d":"2017-04-18","o":133750,"h":140000,"l":123750,"c":135000,"v":6},{"d":"2017-04-19","o":133750,"h":137500,"l":123750,"c":133750,"v":8},{"d":"2017-04-20","o":132500,"h":142500,"l":127500,"c":128750,"v":16},{"d":"2017-04-21","o":130000,"h":133750,"l":123750,"c":133750,"v":10},{"d":"2017-04-24","o":136250,"h":137500,"l":127500,"c":128750,"v":7},{"d":"2017-04-25","o":130000,"h":130000,"l":105000,"c":111125,"v":18},{"d":"2017-04-26","o":110875,"h":113750,"l":95000,"c":106250,"v":13},{"d":"2017-04-27","o":105625,"h":106250,"l":100000,"c":102625,"v":3},{"d":"2017-04-28","o":102500,"h":103250,"l":97500,"c":100000,"v":5},{"d":"2017-05-01","o":98250,"h":98250,"l":85000,"c":91250,"v":7},{"d":"2017-05-02","o":88750,"h":118750,"l":85000,"c":102375,"v":26},{"d":"2017-05-03","o":96500,"h":99875,"l":86250,"c":90625,"v":6},{"d":"2017-05-04","o":87500,"h":92500,"l":82500,"c":85000,"v":4},{"d":"2017-05-05","o":93750,"h":93750,"l":83750,"c":88750,"v":2},{"d":"2017-05-08","o":88750,"h":88750,"l":81875,"c":81875,"v":2},{"d":"2017-05-09","o":81250,"h":83750,"l":68750,"c":82500,"v":7},{"d":"2017-05-10","o":78750,"h":82500,"l":68750,"c":80500,"v":1},{"d":"2017-05-11","o":76250,"h":78750,"l":72500,"c":77500,"v":1},{"d":"2017-05-12","o":80000,"h":80000,"l":75125,"c":78000,"v":2},{"d":"2017-05-15","o":78750,"h":85000,"l":77625,"c":83750,"v":3},{"d":"2017-05-16","o":83750,"h":97500,"l":81250,"c":82500,"v":10},{"d":"2017-05-17","o":85000,"h":85000,"l":76250,"c":80000,"v":3},{"d":"2017-05-18","o":80250,"h":80250,"l":72500,"c":80000,"v":3},{"d":"2017-05-19","o":82500,"h":86250,"l":79500,"c":83750,"v":3},{"d":"2017-05-22","o":81875,"h":86000,"l":81375,"c":85625,"v":2},{"d":"2017-05-23","o":85625,"h":87500,"l":82500,"c":84875,"v":1},{"d":"2017-05-24","o":85625,"h":93750,"l":82500,"c":87250,"v":3},{"d":"2017-05-25","o":90000,"h":90000,"l":83875,"c":86250,"v":1},{"d":"2017-05-26","o":85000,"h":87250,"l":83750,"c":83750,"v":1},{"d":"2017-05-30","o":86875,"h":86875,"l":81250,"c":82500,"v":1},{"d":"2017-05-31","o":82500,"h":82500,"l":73750,"c":76875,"v":2},{"d":"2017-06-01","o":77500,"h":80000,"l":73750,"c":74500,"v":1},{"d":"2017-06-02","o":80000,"h":80000,"l":75000,"c":75500,"v":0},{"d":"2017-06-05","o":76875,"h":78750,"l":75000,"c":77500,"v":0},{"d":"2017-06-06","o":75500,"h":77500,"l":73750,"c":75000,"v":1},{"d":"2017-06-07","o":77250,"h":77250,"l":73750,"c":76250,"v":1},{"d":"2017-06-08","o":75000,"h":76625,"l":72500,"c":75000,"v":1},{"d":"2017-06-09","o":75000,"h":81250,"l":75000,"c":78750,"v":5},{"d":"2017-06-12","o":77500,"h":92500,"l":76250,"c":90000,"v":14},{"d":"2017-06-13","o":92500,"h":99750,"l":86500,"c":87500,"v":10},{"d":"2017-06-14","o":86250,"h":89375,"l":81250,"c":85000,"v":2},{"d":"2017-06-15","o":80000,"h":87250,"l":78750,"c":83625,"v":1},{"d":"2017-06-16","o":81250,"h":82500,"l":78125,"c":78125,"v":2},{"d":"2017-06-19","o":76250,"h":82500,"l":76250,"c":76875,"v":1},{"d":"2017-06-20","o":76250,"h":80000,"l":75625,"c":75875,"v":2},{"d":"2017-06-21","o":76250,"h":78625,"l":75000,"c":75000,"v":2},{"d":"2017-06-22","o":77500,"h":77500,"l":72500,"c":73125,"v":3},{"d":"2017-06-23","o":75000,"h":76875,"l":72500,"c":75000,"v":1},{"d":"2017-06-26","o":77500,"h":78750,"l":71875,"c":72500,"v":5},{"d":"2017-06-27","o":70000,"h":72500,"l":67000,"c":70000,"v":5},{"d":"2017-06-28","o":70875,"h":71250,"l":65000,"c":67500,"v":2},{"d":"2017-06-29","o":66125,"h":68375,"l":65000,"c":66375,"v":2},{"d":"2017-06-30","o":66250,"h":74500,"l":66250,"c":68750,"v":8},{"d":"2017-07-03","o":71875,"h":71875,"l":69000,"c":69000,"v":2},{"d":"2017-07-05","o":68750,"h":72500,"l":65000,"c":70750,"v":5},{"d":"2017-07-06","o":72500,"h":93750,"l":70000,"c":75625,"v":31},{"d":"2017-07-07","o":75000,"h":75625,"l":70375,"c":71250,"v":4},{"d":"2017-07-10","o":73750,"h":78750,"l":70750,"c":72375,"v":2},{"d":"2017-07-11","o":76125,"h":76250,"l":70750,"c":70875,"v":2},{"d":"2017-07-12","o":74375,"h":75000,"l":70750,"c":71375,"v":2},{"d":"2017-07-13","o":71375,"h":81250,"l":71375,"c":79375,"v":6},{"d":"2017-07-14","o":80000,"h":85500,"l":79375,"c":81250,"v":4},{"d":"2017-07-17","o":85000,"h":85000,"l":75250,"c":78750,"v":3},{"d":"2017-07-18","o":75125,"h":78375,"l":62500,"c":63750,"v":5},{"d":"2017-07-19","o":63750,"h":74875,"l":63750,"c":65500,"v":3},{"d":"2017-07-20","o":65625,"h":70000,"l":65625,"c":66625,"v":2},{"d":"2017-07-21","o":67500,"h":71250,"l":66250,"c":71250,"v":2},{"d":"2017-07-24","o":71250,"h":71250,"l":67500,"c":68625,"v":1},{"d":"2017-07-25","o":68750,"h":73750,"l":67500,"c":71250,"v":1},{"d":"2017-07-26","o":69375,"h":73750,"l":68750,"c":70000,"v":1},{"d":"2017-07-27","o":70625,"h":75000,"l":68750,"c":72500,"v":2},{"d":"2017-07-28","o":76125,"h":76125,"l":70625,"c":72500,"v":1},{"d":"2017-07-31","o":72500,"h":72500,"l":68750,"c":70000,"v":1},{"d":"2017-08-01","o":71250,"h":72500,"l":69375,"c":69375,"v":1},{"d":"2017-08-02","o":70000,"h":71250,"l":69375,"c":71250,"v":1},{"d":"2017-08-03","o":71250,"h":81250,"l":71250,"c":77500,"v":11},{"d":"2017-08-04","o":76250,"h":77500,"l":72750,"c":75000,"v":2},{"d":"2017-08-07","o":71250,"h":75000,"l":67500,"c":75000,"v":1},{"d":"2017-08-08","o":75000,"h":75000,"l":70000,"c":71750,"v":1},{"d":"2017-08-09","o":75000,"h":75000,"l":70000,"c":70125,"v":0},{"d":"2017-08-10","o":73625,"h":74000,"l":68750,"c":71250,"v":1},{"d":"2017-08-11","o":71250,"h":71250,"l":67500,"c":70000,"v":1},{"d":"2017-08-14","o":71250,"h":71250,"l":67500,"c":71250,"v":1},{"d":"2017-08-15","o":71250,"h":71250,"l":67500,"c":70000,"v":1},{"d":"2017-08-16","o":69000,"h":71125,"l":65125,"c":65125,"v":3},{"d":"2017-08-17","o":68375,"h":69875,"l":66250,"c":66250,"v":1},{"d":"2017-08-18","o":68750,"h":78750,"l":65625,"c":75000,"v":7},{"d":"2017-08-21","o":75000,"h":75000,"l":68750,"c":71625,"v":1},{"d":"2017-08-22","o":68750,"h":71375,"l":67500,"c":71250,"v":1},{"d":"2017-08-23","o":67500,"h":71250,"l":67500,"c":69375,"v":0},{"d":"2017-08-24","o":69375,"h":72500,"l":68875,"c":71250,"v":1},{"d":"2017-08-25","o":72500,"h":72500,"l":69750,"c":70125,"v":1},{"d":"2017-08-28","o":70000,"h":70500,"l":66250,"c":68125,"v":1},{"d":"2017-08-29","o":71250,"h":71250,"l":67500,"c":70000,"v":0},{"d":"2017-08-30","o":70000,"h":75000,"l":69625,"c":73750,"v":2},{"d":"2017-08-31","o":73500,"h":78750,"l":70125,"c":71250,"v":3},{"d":"2017-09-01","o":80875,"h":80875,"l":73750,"c":77250,"v":1},{"d":"2017-09-05","o":77250,"h":77250,"l":71250,"c":71250,"v":1},{"d":"2017-09-06","o":73750,"h":75000,"l":71250,"c":73125,"v":1},{"d":"2017-09-07","o":76250,"h":76250,"l":68750,"c":72375,"v":1},{"d":"2017-09-08","o":70875,"h":72250,"l":68750,"c":71250,"v":1},{"d":"2017-09-11","o":71250,"h":72500,"l":69125,"c":69625,"v":1},{"d":"2017-09-12","o":72375,"h":73625,"l":69750,"c":71625,"v":1},{"d":"2017-09-13","o":73750,"h":73750,"l":69000,"c":71875,"v":1},{"d":"2017-09-14","o":73125,"h":73250,"l":70000,"c":70000,"v":1},{"d":"2017-09-15","o":70000,"h":71250,"l":67500,"c":67500,"v":2},{"d":"2017-09-18","o":69750,"h":70875,"l":63750,"c":66500,"v":2},{"d":"2017-09-19","o":66250,"h":68125,"l":66250,"c":67250,"v":0},{"d":"2017-09-20","o":68125,"h":68125,"l":65625,"c":66375,"v":1},{"d":"2017-09-21","o":67375,"h":67375,"l":63375,"c":65000,"v":2},{"d":"2017-09-22","o":65125,"h":66000,"l":60000,"c":62750,"v":3},{"d":"2017-09-25","o":63750,"h":67500,"l":62625,"c":64000,"v":1},{"d":"2017-09-26","o":67500,"h":68750,"l":64000,"c":67500,"v":1},{"d":"2017-09-27","o":66375,"h":68750,"l":64000,"c":68125,"v":1},{"d":"2017-09-28","o":67875,"h":68125,"l":61250,"c":61875,"v":3},{"d":"2017-09-29","o":42500,"h":46250,"l":42125,"c":43750,"v":41},{"d":"2017-10-02","o":46250,"h":46250,"l":45000,"c":45375,"v":14},{"d":"2017-10-03","o":46250,"h":51250,"l":42875,"c":45500,"v":79},{"d":"2017-10-04","o":48625,"h":48750,"l":45375,"c":46625,"v":25},{"d":"2017-10-05","o":48125,"h":48125,"l":45625,"c":46750,"v":9},{"d":"2017-10-06","o":47500,"h":48125,"l":46250,"c":47250,"v":10},{"d":"2017-10-09","o":48750,"h":48750,"l":47500,"c":48125,"v":5},{"d":"2017-10-10","o":48750,"h":50000,"l":47500,"c":48000,"v":11},{"d":"2017-10-11","o":48125,"h":48125,"l":46250,"c":46750,"v":4},{"d":"2017-10-12","o":47500,"h":47500,"l":45125,"c":45375,"v":3},{"d":"2017-10-13","o":45125,"h":48125,"l":41875,"c":43000,"v":12},{"d":"2017-10-16","o":46250,"h":46250,"l":42500,"c":43125,"v":6},{"d":"2017-10-17","o":45000,"h":45125,"l":40000,"c":44000,"v":9},{"d":"2017-10-18","o":45000,"h":46250,"l":42500,"c":45125,"v":4},{"d":"2017-10-19","o":45250,"h":47500,"l":45000,"c":46875,"v":3},{"d":"2017-10-20","o":47000,"h":47500,"l":45000,"c":46000,"v":3},{"d":"2017-10-23","o":47500,"h":47500,"l":43125,"c":44875,"v":5},{"d":"2017-10-24","o":43875,"h":46250,"l":43125,"c":43750,"v":4},{"d":"2017-10-25","o":43875,"h":46250,"l":43375,"c":43750,"v":11},{"d":"2017-10-26","o":45625,"h":46750,"l":44375,"c":46125,"v":5},{"d":"2017-10-27","o":46250,"h":51875,"l":45250,"c":45625,"v":75},{"d":"2017-10-30","o":48750,"h":48750,"l":45625,"c":47375,"v":20},{"d":"2017-10-31","o":49500,"h":50625,"l":44500,"c":45750,"v":39},{"d":"2017-11-01","o":46250,"h":46875,"l":42750,"c":43875,"v":12},{"d":"2017-11-02","o":44500,"h":45000,"l":43125,"c":43750,"v":6},{"d":"2017-11-03","o":44250,"h":44750,"l":40625,"c":42125,"v":11},{"d":"2017-11-06","o":42250,"h":43375,"l":41500,"c":42625,"v":6},{"d":"2017-11-07","o":38750,"h":41250,"l":35750,"c":38250,"v":12},{"d":"2017-11-08","o":37750,"h":40000,"l":36875,"c":38250,"v":5},{"d":"2017-11-09","o":37500,"h":41500,"l":37000,"c":40875,"v":7},{"d":"2017-11-10","o":41875,"h":43750,"l":39125,"c":42250,"v":6},{"d":"2017-11-13","o":42625,"h":43000,"l":40000,"c":40875,"v":4},{"d":"2017-11-14","o":42500,"h":43750,"l":38875,"c":43375,"v":9},{"d":"2017-11-15","o":43750,"h":43750,"l":40250,"c":42500,"v":5},{"d":"2017-11-16","o":42500,"h":43625,"l":40625,"c":42500,"v":3},{"d":"2017-11-17","o":42500,"h":43125,"l":42125,"c":42875,"v":2},{"d":"2017-11-20","o":43250,"h":45500,"l":43000,"c":44125,"v":9},{"d":"2017-11-21","o":44375,"h":45000,"l":43500,"c":44000,"v":3},{"d":"2017-11-22","o":44375,"h":44375,"l":40250,"c":43375,"v":7},{"d":"2017-11-24","o":42500,"h":44125,"l":42500,"c":44000,"v":3},{"d":"2017-11-27","o":43250,"h":44375,"l":40000,"c":43625,"v":3},{"d":"2017-11-28","o":43500,"h":43500,"l":40000,"c":41375,"v":4},{"d":"2017-11-29","o":40625,"h":43000,"l":40625,"c":41750,"v":3},{"d":"2017-11-30","o":40750,"h":42500,"l":39750,"c":40125,"v":4},{"d":"2017-12-01","o":41875,"h":41875,"l":38750,"c":40000,"v":3},{"d":"2017-12-04","o":41875,"h":41875,"l":37625,"c":39375,"v":7},{"d":"2017-12-05","o":40000,"h":40000,"l":37500,"c":38375,"v":4},{"d":"2017-12-06","o":38750,"h":39375,"l":35250,"c":37875,"v":8},{"d":"2017-12-07","o":36250,"h":40625,"l":35000,"c":38750,"v":5},{"d":"2017-12-08","o":40625,"h":40625,"l":37500,"c":37750,"v":2},{"d":"2017-12-11","o":38625,"h":40000,"l":36375,"c":38625,"v":3},{"d":"2017-12-12","o":37500,"h":38750,"l":36250,"c":38125,"v":3},{"d":"2017-12-13","o":38250,"h":38625,"l":35625,"c":35875,"v":3},{"d":"2017-12-14","o":36250,"h":38375,"l":35625,"c":36500,"v":3},{"d":"2017-12-15","o":37500,"h":38250,"l":36625,"c":37875,"v":2},{"d":"2017-12-18","o":37500,"h":39375,"l":37500,"c":38750,"v":2},{"d":"2017-12-19","o":37500,"h":40000,"l":37500,"c":38750,"v":4},{"d":"2017-12-20","o":38750,"h":39375,"l":38750,"c":38750,"v":2},{"d":"2017-12-21","o":38750,"h":39375,"l":35750,"c":38750,"v":4},{"d":"2017-12-22","o":39375,"h":41000,"l":37625,"c":40750,"v":2},{"d":"2017-12-26","o":40625,"h":43750,"l":40625,"c":40750,"v":5},{"d":"2017-12-27","o":43500,"h":43500,"l":40000,"c":40625,"v":2},{"d":"2017-12-28","o":40250,"h":42500,"l":39375,"c":40000,"v":3},{"d":"2017-12-29","o":40000,"h":41625,"l":38750,"c":41125,"v":3},{"d":"2018-01-02","o":41625,"h":41625,"l":39000,"c":39000,"v":2},{"d":"2018-01-03","o":39750,"h":41375,"l":37500,"c":40625,"v":2},{"d":"2018-01-04","o":40625,"h":40875,"l":39375,"c":40625,"v":1},{"d":"2018-01-05","o":40000,"h":41125,"l":39375,"c":40000,"v":1},{"d":"2018-01-08","o":39375,"h":40875,"l":37750,"c":39875,"v":2},{"d":"2018-01-09","o":39000,"h":40500,"l":39000,"c":39125,"v":2},{"d":"2018-01-10","o":38750,"h":40875,"l":38125,"c":39375,"v":3},{"d":"2018-01-11","o":40625,"h":43750,"l":40000,"c":43750,"v":7},{"d":"2018-01-12","o":43750,"h":44125,"l":41625,"c":44125,"v":5},{"d":"2018-01-16","o":45000,"h":47500,"l":42500,"c":46250,"v":7},{"d":"2018-01-17","o":44875,"h":46375,"l":41625,"c":42500,"v":3},{"d":"2018-01-18","o":45625,"h":45625,"l":41875,"c":42500,"v":4},{"d":"2018-01-19","o":43750,"h":43750,"l":41250,"c":41250,"v":3},{"d":"2018-01-22","o":41875,"h":43000,"l":41250,"c":41500,"v":2},{"d":"2018-01-23","o":42750,"h":43125,"l":41875,"c":42375,"v":1},{"d":"2018-01-24","o":42500,"h":44125,"l":42000,"c":43750,"v":2},{"d":"2018-01-25","o":44500,"h":44500,"l":42750,"c":43000,"v":1},{"d":"2018-01-26","o":43250,"h":45500,"l":41875,"c":43625,"v":9},{"d":"2018-01-29","o":44125,"h":44125,"l":39625,"c":40625,"v":5},{"d":"2018-01-30","o":41250,"h":42375,"l":38750,"c":40625,"v":3},{"d":"2018-01-31","o":41250,"h":41250,"l":39000,"c":41000,"v":2},{"d":"2018-02-01","o":40625,"h":41250,"l":39125,"c":41250,"v":3},{"d":"2018-02-02","o":41250,"h":41625,"l":39125,"c":39875,"v":1},{"d":"2018-02-05","o":40375,"h":41000,"l":36375,"c":38750,"v":4},{"d":"2018-02-06","o":37500,"h":38750,"l":35000,"c":36875,"v":4},{"d":"2018-02-07","o":36875,"h":38125,"l":33750,"c":37500,"v":4},{"d":"2018-02-08","o":37500,"h":39375,"l":37500,"c":38250,"v":1},{"d":"2018-02-09","o":42500,"h":42500,"l":35125,"c":36750,"v":2},{"d":"2018-02-12","o":38625,"h":38750,"l":36250,"c":37250,"v":2},{"d":"2018-02-13","o":39125,"h":39125,"l":36875,"c":37750,"v":2},{"d":"2018-02-14","o":40000,"h":41125,"l":37500,"c":40000,"v":1},{"d":"2018-02-15","o":41125,"h":41625,"l":38250,"c":40500,"v":1},{"d":"2018-02-16","o":37625,"h":41250,"l":37625,"c":39500,"v":1},{"d":"2018-02-20","o":39250,"h":41250,"l":38750,"c":39875,"v":3},{"d":"2018-02-21","o":39375,"h":40000,"l":38750,"c":39000,"v":1},{"d":"2018-02-22","o":39000,"h":40000,"l":36250,"c":37375,"v":3},{"d":"2018-02-23","o":37375,"h":38500,"l":35000,"c":36250,"v":3},{"d":"2018-02-26","o":36250,"h":37500,"l":35125,"c":35500,"v":2},{"d":"2018-02-27","o":35000,"h":36250,"l":33625,"c":33875,"v":4},{"d":"2018-02-28","o":33750,"h":35750,"l":33625,"c":33625,"v":12},{"d":"2018-03-01","o":34375,"h":34375,"l":29250,"c":31250,"v":10},{"d":"2018-03-02","o":30000,"h":31000,"l":22875,"c":27125,"v":23},{"d":"2018-03-05","o":28500,"h":31250,"l":28125,"c":28750,"v":11},{"d":"2018-03-06","o":28750,"h":30875,"l":28125,"c":29625,"v":5},{"d":"2018-03-07","o":31250,"h":31250,"l":28750,"c":30000,"v":4},{"d":"2018-03-08","o":31125,"h":37500,"l":28750,"c":35000,"v":14},{"d":"2018-03-09","o":36250,"h":39000,"l":34500,"c":36500,"v":14},{"d":"2018-03-12","o":38750,"h":41250,"l":35000,"c":38375,"v":22},{"d":"2018-03-13","o":38750,"h":40000,"l":37500,"c":37875,"v":5},{"d":"2018-03-14","o":37750,"h":38875,"l":35625,"c":37500,"v":7},{"d":"2018-03-15","o":38750,"h":38750,"l":36750,"c":38125,"v":3},{"d":"2018-03-16","o":38500,"h":38750,"l":35375,"c":37500,"v":4},{"d":"2018-03-19","o":37500,"h":40250,"l":35000,"c":37000,"v":14},{"d":"2018-03-20","o":36500,"h":36875,"l":33750,"c":35625,"v":5},{"d":"2018-03-21","o":36250,"h":36750,"l":35000,"c":36000,"v":4},{"d":"2018-03-22","o":35125,"h":38500,"l":33875,"c":36250,"v":12},{"d":"2018-03-23","o":36000,"h":47500,"l":36000,"c":38500,"v":51},{"d":"2018-03-26","o":39625,"h":42750,"l":34500,"c":38375,"v":28},{"d":"2018-03-27","o":37625,"h":39625,"l":35250,"c":36250,"v":8},{"d":"2018-03-28","o":36500,"h":36500,"l":33625,"c":34500,"v":5},{"d":"2018-03-29","o":34250,"h":37500,"l":32762.5,"c":34000,"v":10},{"d":"2018-04-02","o":35000,"h":35000,"l":30137.5,"c":32750,"v":6},{"d":"2018-04-03","o":31875,"h":32250,"l":30250,"c":30875,"v":5},{"d":"2018-04-04","o":30375,"h":36975,"l":27500,"c":32500,"v":14},{"d":"2018-04-05","o":32500,"h":32500,"l":31125,"c":31125,"v":5},{"d":"2018-04-06","o":31125,"h":32125,"l":30125,"c":31000,"v":4},{"d":"2018-04-09","o":30625,"h":31625,"l":29750,"c":31000,"v":7},{"d":"2018-04-10","o":29875,"h":33375,"l":29875,"c":31750,"v":5},{"d":"2018-04-11","o":31875,"h":34187.5,"l":31875,"c":32500,"v":5},{"d":"2018-04-12","o":32750,"h":38487.5,"l":32500,"c":37375,"v":26},{"d":"2018-04-13","o":37375,"h":38337.5,"l":35000,"c":37000,"v":13},{"d":"2018-04-16","o":37000,"h":37375,"l":35012.5,"c":35375,"v":6},{"d":"2018-04-17","o":35500,"h":40375,"l":35012.5,"c":40150,"v":14},{"d":"2018-04-18","o":41250,"h":42250,"l":38125,"c":41000,"v":15},{"d":"2018-04-19","o":41375,"h":46000,"l":38850,"c":39625,"v":27},{"d":"2018-04-20","o":39000,"h":39862.5,"l":37750,"c":38500,"v":6},{"d":"2018-04-23","o":38500,"h":38500,"l":36000,"c":36150,"v":4},{"d":"2018-04-24","o":36000,"h":36987.5,"l":33575,"c":35875,"v":8},{"d":"2018-04-25","o":36125,"h":36875,"l":33500,"c":34125,"v":4},{"d":"2018-04-26","o":34375,"h":35250,"l":33725,"c":34000,"v":2},{"d":"2018-04-27","o":34250,"h":36012.5,"l":34250,"c":34875,"v":1},{"d":"2018-04-30","o":34625,"h":35762.5,"l":33750,"c":34250,"v":3},{"d":"2018-05-01","o":34375,"h":37875,"l":34375,"c":36875,"v":14},{"d":"2018-05-02","o":37125,"h":38500,"l":35500,"c":37375,"v":8},{"d":"2018-05-03","o":38500,"h":38750,"l":34250,"c":37500,"v":17},{"d":"2018-05-04","o":37125,"h":37500,"l":35437.5,"c":36875,"v":3},{"d":"2018-05-07","o":36375,"h":38750,"l":36250,"c":36250,"v":4},{"d":"2018-05-08","o":36250,"h":37000,"l":35400,"c":35762.5,"v":2},{"d":"2018-05-09","o":36250,"h":36250,"l":34375,"c":34750,"v":4},{"d":"2018-05-10","o":35125,"h":37000,"l":35125,"c":36750,"v":5},{"d":"2018-05-11","o":37500,"h":37500,"l":36000,"c":36500,"v":2},{"d":"2018-05-14","o":36750,"h":37375,"l":34937.5,"c":35250,"v":4},{"d":"2018-05-15","o":33750,"h":36750,"l":32375,"c":36250,"v":8},{"d":"2018-05-16","o":36500,"h":36662.5,"l":35000,"c":35625,"v":7},{"d":"2018-05-17","o":37375,"h":43500,"l":36362.5,"c":40125,"v":34},{"d":"2018-05-18","o":40625,"h":41862.5,"l":38375,"c":39875,"v":5},{"d":"2018-05-21","o":40125,"h":42375,"l":37625,"c":41500,"v":8},{"d":"2018-05-22","o":43250,"h":47125,"l":36000,"c":39000,"v":37},{"d":"2018-05-23","o":38375,"h":41875,"l":38125,"c":41500,"v":6},{"d":"2018-05-24","o":41250,"h":42875,"l":40137.5,"c":42125,"v":4},{"d":"2018-05-25","o":42625,"h":43000,"l":41375,"c":42375,"v":3},{"d":"2018-05-29","o":42500,"h":42500,"l":38750,"c":39000,"v":6},{"d":"2018-05-30","o":40000,"h":43500,"l":40000,"c":41875,"v":3},{"d":"2018-05-31","o":41625,"h":46875,"l":41250,"c":45000,"v":45},{"d":"2018-06-01","o":45625,"h":49750,"l":45000,"c":49250,"v":67},{"d":"2018-06-04","o":49750,"h":50000,"l":44500,"c":46250,"v":25},{"d":"2018-06-05","o":48000,"h":49250,"l":40375,"c":42875,"v":23},{"d":"2018-06-06","o":44750,"h":45612.5,"l":39375,"c":39750,"v":16},{"d":"2018-06-07","o":39250,"h":39987.5,"l":35000,"c":37500,"v":20},{"d":"2018-06-08","o":38625,"h":39525,"l":37625,"c":38625,"v":6},{"d":"2018-06-11","o":38750,"h":39387.5,"l":37175,"c":37250,"v":5},{"d":"2018-06-12","o":37000,"h":39050,"l":36687.5,"c":37750,"v":1},{"d":"2018-06-13","o":37375,"h":37625,"l":35750,"c":36875,"v":10},{"d":"2018-06-14","o":36750,"h":37875,"l":36500,"c":37875,"v":2},{"d":"2018-06-15","o":37375,"h":37875,"l":36900,"c":37875,"v":4},{"d":"2018-06-18","o":38125,"h":38125,"l":36500,"c":37125,"v":4},{"d":"2018-06-19","o":37000,"h":37500,"l":36262.5,"c":36750,"v":3},{"d":"2018-06-20","o":36750,"h":37500,"l":36375,"c":36375,"v":3},{"d":"2018-06-21","o":36375,"h":41875,"l":35000,"c":36125,"v":33},{"d":"2018-06-22","o":36000,"h":36000,"l":32500,"c":35125,"v":5},{"d":"2018-06-25","o":34875,"h":34875,"l":33500,"c":34625,"v":4},{"d":"2018-06-26","o":34375,"h":34625,"l":33500,"c":34125,"v":1},{"d":"2018-06-27","o":34875,"h":36375,"l":33875,"c":34375,"v":10},{"d":"2018-06-28","o":34375,"h":34375,"l":30087.5,"c":31500,"v":13},{"d":"2018-06-29","o":31762.5,"h":33000,"l":31500,"c":32125,"v":4},{"d":"2018-07-02","o":32125,"h":32362.5,"l":31250,"c":31750,"v":4},{"d":"2018-07-03","o":32000,"h":32000,"l":31250,"c":32000,"v":1},{"d":"2018-07-05","o":31875,"h":32250,"l":31387.5,"c":31500,"v":2},{"d":"2018-07-06","o":32000,"h":32500,"l":28750,"c":29750,"v":14},{"d":"2018-07-09","o":30125,"h":31125,"l":28000,"c":30625,"v":10},{"d":"2018-07-10","o":31487.5,"h":31487.5,"l":28750,"c":29375,"v":5},{"d":"2018-07-11","o":29125,"h":32625,"l":28825,"c":30125,"v":5},{"d":"2018-07-12","o":31250,"h":31250,"l":29625,"c":30125,"v":8},{"d":"2018-07-13","o":31250,"h":31250,"l":29500,"c":30500,"v":1},{"d":"2018-07-16","o":30375,"h":30375,"l":28250,"c":28750,"v":5},{"d":"2018-07-17","o":28750,"h":29125,"l":28137.5,"c":28875,"v":2},{"d":"2018-07-18","o":28625,"h":29250,"l":28125,"c":28362.5,"v":6},{"d":"2018-07-19","o":28250,"h":28750,"l":25625,"c":26250,"v":20},{"d":"2018-07-20","o":25000,"h":28000,"l":25000,"c":27000,"v":8},{"d":"2018-07-23","o":26750,"h":28625,"l":26562.5,"c":27750,"v":3},{"d":"2018-07-24","o":28112.5,"h":28125,"l":25500,"c":26250,"v":9},{"d":"2018-07-25","o":26000,"h":27237.5,"l":25137.5,"c":26875,"v":3},{"d":"2018-07-26","o":26875,"h":31500,"l":26750,"c":27625,"v":24},{"d":"2018-07-27","o":27625,"h":28275,"l":26562.5,"c":26625,"v":4},{"d":"2018-07-30","o":27375,"h":29500,"l":26512.5,"c":27375,"v":2},{"d":"2018-07-31","o":27375,"h":29875,"l":26875,"c":27250,"v":7},{"d":"2018-08-01","o":27825,"h":28000,"l":27000,"c":27375,"v":1},{"d":"2018-08-02","o":27375,"h":27475,"l":26375,"c":26625,"v":3},{"d":"2018-08-03","o":27750,"h":29750,"l":26650,"c":27000,"v":3},{"d":"2018-08-06","o":26375,"h":31250,"l":26375,"c":29375,"v":4},{"d":"2018-08-07","o":31375,"h":31375,"l":28250,"c":29375,"v":2},{"d":"2018-08-08","o":29000,"h":29000,"l":27000,"c":27000,"v":3},{"d":"2018-08-09","o":30000,"h":30000,"l":26450,"c":28250,"v":4},{"d":"2018-08-10","o":28000,"h":28000,"l":26375,"c":26500,"v":3},{"d":"2018-08-13","o":27100,"h":27100,"l":25250,"c":25625,"v":4},{"d":"2018-08-14","o":25875,"h":25875,"l":25000,"c":25125,"v":6},{"d":"2018-08-15","o":25625,"h":26375,"l":25000,"c":25000,"v":2},{"d":"2018-08-16","o":25000,"h":25875,"l":23375,"c":24625,"v":6},{"d":"2018-08-17","o":24475,"h":25625,"l":23875,"c":24125,"v":7},{"d":"2018-08-20","o":24375,"h":24375,"l":22500,"c":23125,"v":6},{"d":"2018-08-21","o":23500,"h":24375,"l":22512.5,"c":24375,"v":9},{"d":"2018-08-22","o":23875,"h":24762.5,"l":23625,"c":24250,"v":6},{"d":"2018-08-23","o":23875,"h":26750,"l":22875,"c":23125,"v":17},{"d":"2018-08-24","o":23500,"h":25000,"l":22500,"c":24125,"v":10},{"d":"2018-08-27","o":24250,"h":25625,"l":23250,"c":23875,"v":2},{"d":"2018-08-28","o":23650,"h":26250,"l":23637.5,"c":26250,"v":6},{"d":"2018-08-29","o":26125,"h":26250,"l":25250,"c":26125,"v":4},{"d":"2018-08-30","o":25625,"h":26125,"l":25375,"c":25750,"v":5},{"d":"2018-08-31","o":25875,"h":25950,"l":24500,"c":25000,"v":3},{"d":"2018-09-04","o":25125,"h":26437.5,"l":24562.5,"c":26250,"v":5},{"d":"2018-09-05","o":27500,"h":27500,"l":25150,"c":26750,"v":4},{"d":"2018-09-06","o":24500,"h":25025,"l":23125,"c":23125,"v":12},{"d":"2018-09-07","o":23125,"h":23850,"l":21000,"c":22500,"v":7},{"d":"2018-09-10","o":23125,"h":23175,"l":20750,"c":21750,"v":5},{"d":"2018-09-11","o":22375,"h":22375,"l":20125,"c":22375,"v":7},{"d":"2018-09-12","o":22625,"h":22625,"l":22000,"c":22250,"v":2},{"d":"2018-09-13","o":22250,"h":22250,"l":19375,"c":20875,"v":6},{"d":"2018-09-14","o":21000,"h":21625,"l":20875,"c":20875,"v":2},{"d":"2018-09-17","o":21125,"h":21500,"l":20875,"c":21375,"v":1},{"d":"2018-09-18","o":21250,"h":22125,"l":20625,"c":21125,"v":2},{"d":"2018-09-19","o":20875,"h":22250,"l":20875,"c":21750,"v":3},{"d":"2018-09-20","o":22500,"h":24375,"l":20750,"c":22500,"v":9},{"d":"2018-09-21","o":22375,"h":24250,"l":20875,"c":24250,"v":6},{"d":"2018-09-24","o":23875,"h":24375,"l":22000,"c":23375,"v":2},{"d":"2018-09-25","o":23375,"h":25875,"l":22375,"c":23875,"v":17},{"d":"2018-09-26","o":23625,"h":23625,"l":22375,"c":22375,"v":2},{"d":"2018-09-27","o":22625,"h":25500,"l":22512.5,"c":24375,"v":10},{"d":"2018-09-28","o":24500,"h":25500,"l":22512.5,"c":23250,"v":6},{"d":"2018-10-01","o":23500,"h":25250,"l":22875,"c":23187.5,"v":6},{"d":"2018-10-02","o":23375,"h":24750,"l":23375,"c":24625,"v":9},{"d":"2018-10-03","o":24500,"h":26250,"l":23750,"c":26125,"v":8},{"d":"2018-10-04","o":25875,"h":27875,"l":25000,"c":25250,"v":22},{"d":"2018-10-05","o":25500,"h":27125,"l":25425,"c":26500,"v":10},{"d":"2018-10-08","o":26250,"h":32000,"l":23125,"c":24250,"v":94},{"d":"2018-10-09","o":26500,"h":26500,"l":20875,"c":24000,"v":27},{"d":"2018-10-10","o":24000,"h":25875,"l":22750,"c":23125,"v":13},{"d":"2018-10-11","o":23375,"h":23375,"l":21000,"c":21625,"v":6},{"d":"2018-10-12","o":22000,"h":23125,"l":21000,"c":21750,"v":6},{"d":"2018-10-15","o":21625,"h":21625,"l":17500,"c":20500,"v":22},{"d":"2018-10-16","o":20875,"h":21750,"l":20250,"c":21750,"v":3},{"d":"2018-10-17","o":21500,"h":21750,"l":20250,"c":20875,"v":5},{"d":"2018-10-18","o":21000,"h":21500,"l":20750,"c":21500,"v":1},{"d":"2018-10-19","o":21125,"h":21750,"l":21000,"c":21000,"v":4},{"d":"2018-10-22","o":20875,"h":22250,"l":20875,"c":22250,"v":4},{"d":"2018-10-23","o":21550,"h":23125,"l":21137.5,"c":22937.5,"v":3},{"d":"2018-10-24","o":22500,"h":22625,"l":21875,"c":21875,"v":2},{"d":"2018-10-25","o":21500,"h":22025,"l":18375,"c":18500,"v":23},{"d":"2018-10-26","o":18125,"h":18500,"l":17500,"c":18125,"v":4},{"d":"2018-10-29","o":18125,"h":18125,"l":14750,"c":16000,"v":20},{"d":"2018-10-30","o":16000,"h":16000,"l":14687.5,"c":15375,"v":3},{"d":"2018-10-31","o":14875,"h":14937.5,"l":13000,"c":14375,"v":19},{"d":"2018-11-01","o":14250,"h":14575,"l":13625,"c":14500,"v":5},{"d":"2018-11-02","o":14750,"h":15000,"l":14250,"c":14750,"v":6},{"d":"2018-11-05","o":15125,"h":15862.5,"l":13750,"c":14375,"v":9},{"d":"2018-11-06","o":14375,"h":15000,"l":13750,"c":14625,"v":3},{"d":"2018-11-07","o":14375,"h":15437.5,"l":13125,"c":13375,"v":25},{"d":"2018-11-08","o":13500,"h":13625,"l":9937.5,"c":12250,"v":53},{"d":"2018-11-09","o":10875,"h":12150,"l":10875,"c":11475,"v":5},{"d":"2018-11-12","o":11362.5,"h":13150,"l":10250,"c":10775,"v":9},{"d":"2018-11-13","o":11250,"h":11500,"l":10625,"c":10637.5,"v":2},{"d":"2018-11-14","o":10387.5,"h":12125,"l":10000,"c":10750,"v":10},{"d":"2018-11-15","o":10725,"h":11375,"l":10187.5,"c":11375,"v":4},{"d":"2018-11-16","o":10500,"h":11237.5,"l":10300,"c":10625,"v":3},{"d":"2018-11-19","o":11162.5,"h":11375,"l":10275,"c":10312.5,"v":3},{"d":"2018-11-20","o":11250,"h":11250,"l":10000,"c":10375,"v":4},{"d":"2018-11-21","o":10250,"h":11000,"l":10000,"c":10875,"v":4},{"d":"2018-11-23","o":10625,"h":10762.5,"l":10125,"c":10375,"v":3},{"d":"2018-11-26","o":10750,"h":10750,"l":8875,"c":9362.5,"v":7},{"d":"2018-11-27","o":9250,"h":9362.5,"l":9000,"c":9200,"v":4},{"d":"2018-11-28","o":9375,"h":10125,"l":9250,"c":9700,"v":3},{"d":"2018-11-29","o":9875,"h":11250,"l":9875,"c":11125,"v":5},{"d":"2018-11-30","o":11125,"h":11750,"l":10975,"c":11125,"v":3},{"d":"2018-12-03","o":11000,"h":11500,"l":10900,"c":11250,"v":7},{"d":"2018-12-04","o":11875,"h":11875,"l":10125,"c":10712.5,"v":8},{"d":"2018-12-06","o":11250,"h":11625,"l":11000,"c":11000,"v":2},{"d":"2018-12-07","o":11550,"h":11550,"l":10000,"c":10125,"v":3},{"d":"2018-12-10","o":10500,"h":10962.5,"l":9125,"c":9562.5,"v":4},{"d":"2018-12-11","o":10112.5,"h":10112.5,"l":9137.5,"c":9262.5,"v":3},{"d":"2018-12-12","o":9137.5,"h":9687.5,"l":9125,"c":9625,"v":2},{"d":"2018-12-13","o":9612.5,"h":9875,"l":9500,"c":9562.5,"v":1},{"d":"2018-12-14","o":9512.5,"h":10000,"l":9500,"c":9875,"v":3},{"d":"2018-12-17","o":9875,"h":9962.5,"l":8737.5,"c":8750,"v":4},{"d":"2018-12-18","o":9375,"h":9375,"l":8375,"c":8750,"v":2},{"d":"2018-12-19","o":8375,"h":8750,"l":8125,"c":8750,"v":3},{"d":"2018-12-20","o":8375,"h":8375,"l":7125,"c":7875,"v":9},{"d":"2018-12-21","o":7375,"h":7875,"l":7062.5,"c":7262.5,"v":4},{"d":"2018-12-24","o":7625,"h":7750,"l":6250,"c":6500,"v":2},{"d":"2018-12-26","o":7225,"h":7375,"l":5875,"c":5875,"v":4},{"d":"2018-12-27","o":6500,"h":7912.5,"l":5875,"c":7250,"v":5},{"d":"2018-12-28","o":7450,"h":8000,"l":6500,"c":7750,"v":7},{"d":"2018-12-31","o":7250,"h":7712.5,"l":7000,"c":7500,"v":3},{"d":"2019-01-02","o":7375,"h":10625,"l":7375,"c":10462.5,"v":18},{"d":"2019-01-03","o":9175,"h":11000,"l":9012.5,"c":10375,"v":4},{"d":"2019-01-04","o":10500,"h":10562.5,"l":9137.5,"c":9750,"v":2},{"d":"2019-01-07","o":9750,"h":10875,"l":9625,"c":10387.5,"v":6},{"d":"2019-01-08","o":10375,"h":10775,"l":9750,"c":10412.5,"v":4},{"d":"2019-01-09","o":10625,"h":10875,"l":9825,"c":10000,"v":5},{"d":"2019-01-10","o":10500,"h":11075,"l":9812.5,"c":10175,"v":11},{"d":"2019-01-11","o":10625,"h":10750,"l":9812.5,"c":10125,"v":3},{"d":"2019-01-14","o":9887.5,"h":11875,"l":9887.5,"c":10437.5,"v":57},{"d":"2019-01-15","o":11062.5,"h":11062.5,"l":9125,"c":9500,"v":49},{"d":"2019-01-16","o":9500,"h":9875,"l":8187.5,"c":9125,"v":23},{"d":"2019-01-17","o":9375,"h":9537.5,"l":8500,"c":8625,"v":4},{"d":"2019-01-18","o":9000,"h":9125,"l":8375,"c":8500,"v":11},{"d":"2019-01-22","o":9100,"h":9100,"l":8500,"c":8750,"v":51},{"d":"2019-01-23","o":8750,"h":8875,"l":8187.5,"c":8437.5,"v":20},{"d":"2019-01-24","o":8700,"h":8700,"l":8187.5,"c":8237.5,"v":17},{"d":"2019-01-25","o":8375,"h":8737.5,"l":7500,"c":8125,"v":59},{"d":"2019-01-28","o":8250,"h":8250,"l":7625,"c":7937.5,"v":18},{"d":"2019-01-29","o":8237.5,"h":8500,"l":7625,"c":7987.5,"v":20},{"d":"2019-01-30","o":7987.5,"h":8062.5,"l":7025,"c":7625,"v":17},{"d":"2019-01-31","o":7750,"h":8375,"l":7000,"c":7375,"v":20},{"d":"2019-02-01","o":8125,"h":8125,"l":7312.5,"c":7500,"v":14},{"d":"2019-02-04","o":7750,"h":8125,"l":7250,"c":7375,"v":26},{"d":"2019-02-05","o":7625,"h":7625,"l":7250,"c":7500,"v":15},{"d":"2019-02-06","o":7500,"h":7625,"l":6875,"c":7500,"v":21},{"d":"2019-02-07","o":7375,"h":7500,"l":6875,"c":7250,"v":8},{"d":"2019-02-08","o":7125,"h":7275,"l":6875,"c":7000,"v":7},{"d":"2019-02-11","o":7000,"h":7237.5,"l":7000,"c":7137.5,"v":4},{"d":"2019-02-12","o":7187.5,"h":7875,"l":6375,"c":6750,"v":140},{"d":"2019-02-13","o":6725,"h":6987.5,"l":6000,"c":6625,"v":41},{"d":"2019-02-14","o":6625,"h":8125,"l":6625,"c":7750,"v":76},{"d":"2019-02-15","o":8125,"h":8612.5,"l":7250,"c":7562.5,"v":41},{"d":"2019-02-19","o":8125,"h":9237.5,"l":8000,"c":8750,"v":98},{"d":"2019-02-20","o":8837.5,"h":9125,"l":7750,"c":8312.5,"v":64},{"d":"2019-02-21","o":8262.5,"h":8375,"l":8000,"c":8062.5,"v":22},{"d":"2019-02-22","o":8125,"h":8125,"l":7500,"c":7625,"v":30},{"d":"2019-02-25","o":7450,"h":7750,"l":7125,"c":7687.5,"v":18},{"d":"2019-02-26","o":7512.5,"h":8125,"l":7150,"c":8000,"v":20},{"d":"2019-02-27","o":7975,"h":8187.5,"l":7625,"c":8062.5,"v":9},{"d":"2019-02-28","o":8500,"h":8500,"l":7750,"c":7875,"v":24},{"d":"2019-03-01","o":7950,"h":8325,"l":7750,"c":7975,"v":13},{"d":"2019-03-04","o":8125,"h":8237.5,"l":7512.5,"c":8137.5,"v":19},{"d":"2019-03-05","o":8500,"h":11625,"l":8112.5,"c":11000,"v":359},{"d":"2019-03-06","o":10637.5,"h":13500,"l":9375,"c":11250,"v":305},{"d":"2019-03-07","o":11125,"h":11212.5,"l":9137.5,"c":10250,"v":81},{"d":"2019-03-08","o":10000,"h":10000,"l":8387.5,"c":9625,"v":49},{"d":"2019-03-11","o":9500,"h":10250,"l":8875,"c":10025,"v":18},{"d":"2019-03-12","o":10250,"h":10500,"l":10025,"c":10187.5,"v":21},{"d":"2019-03-13","o":10187.5,"h":10875,"l":10125,"c":10662.5,"v":19},{"d":"2019-03-14","o":11100,"h":15625,"l":10625,"c":14987.5,"v":273},{"d":"2019-03-15","o":14625,"h":16875,"l":12150,"c":13250,"v":227},{"d":"2019-03-18","o":12875,"h":14587.5,"l":12500,"c":13250,"v":48},{"d":"2019-03-19","o":13250,"h":14000,"l":12500,"c":12875,"v":27},{"d":"2019-03-20","o":12750,"h":13625,"l":12625,"c":13125,"v":25},{"d":"2019-03-21","o":14250,"h":14375,"l":12875,"c":13000,"v":35},{"d":"2019-03-22","o":12875,"h":13250,"l":12000,"c":12125,"v":35},{"d":"2019-03-25","o":13000,"h":13037.5,"l":11000,"c":11875,"v":21},{"d":"2019-03-26","o":11900,"h":11900,"l":10887.5,"c":11500,"v":32},{"d":"2019-03-27","o":11525,"h":11875,"l":10375,"c":10850,"v":18},{"d":"2019-03-28","o":11112.5,"h":11112.5,"l":10125,"c":10737.5,"v":7},{"d":"2019-03-29","o":10875,"h":11087.5,"l":8750,"c":10912.5,"v":19},{"d":"2019-04-01","o":11125,"h":12000,"l":11125,"c":12000,"v":15},{"d":"2019-04-02","o":12275,"h":12500,"l":11375,"c":12000,"v":8},{"d":"2019-04-03","o":12125,"h":12500,"l":11875,"c":12050,"v":8},{"d":"2019-04-04","o":12000,"h":12000,"l":11500,"c":11687.5,"v":9},{"d":"2019-04-05","o":11500,"h":11937.5,"l":11125,"c":11937.5,"v":6},{"d":"2019-04-08","o":11812.5,"h":11875,"l":11250,"c":11375,"v":16},{"d":"2019-04-09","o":11312.5,"h":11625,"l":11250,"c":11612.5,"v":8},{"d":"2019-04-10","o":11275,"h":11875,"l":11000,"c":11662.5,"v":11},{"d":"2019-04-11","o":12000,"h":12125,"l":11125,"c":11125,"v":6},{"d":"2019-04-12","o":11237.5,"h":11800,"l":11125,"c":11125,"v":5},{"d":"2019-04-15","o":11500,"h":11500,"l":10875,"c":11187.5,"v":7},{"d":"2019-04-16","o":11375,"h":11875,"l":10875,"c":11562.5,"v":5},{"d":"2019-04-17","o":11700,"h":11862.5,"l":11150,"c":11750,"v":12},{"d":"2019-04-18","o":11750,"h":12350,"l":11387.5,"c":11712.5,"v":10},{"d":"2019-04-22","o":12000,"h":12000,"l":11437.5,"c":11500,"v":3},{"d":"2019-04-23","o":11950,"h":11950,"l":10875,"c":11125,"v":8},{"d":"2019-04-24","o":11500,"h":11512.5,"l":11125,"c":11250,"v":5},{"d":"2019-04-25","o":11100,"h":11350,"l":10875,"c":10875,"v":3},{"d":"2019-04-26","o":10875,"h":11187.5,"l":10850,"c":11100,"v":3},{"d":"2019-04-29","o":11250,"h":11250,"l":10625,"c":11000,"v":4},{"d":"2019-04-30","o":10900,"h":10900,"l":9375,"c":9687.5,"v":25},{"d":"2019-05-01","o":9687.5,"h":10375,"l":9625,"c":9750,"v":6},{"d":"2019-05-02","o":9750,"h":9987.5,"l":9375,"c":9750,"v":8},{"d":"2019-05-03","o":9750,"h":10000,"l":9375,"c":9375,"v":5},{"d":"2019-05-06","o":9850,"h":13625,"l":9500,"c":10875,"v":190},{"d":"2019-05-07","o":11500,"h":14662.5,"l":11500,"c":12625,"v":629},{"d":"2019-05-08","o":12000,"h":13375,"l":11262.5,"c":11500,"v":81},{"d":"2019-05-09","o":11375,"h":11500,"l":10625,"c":11487.5,"v":32},{"d":"2019-05-10","o":11250,"h":11750,"l":10900,"c":11375,"v":17},{"d":"2019-05-13","o":11500,"h":11500,"l":10737.5,"c":11112.5,"v":17},{"d":"2019-05-14","o":11500,"h":11500,"l":10875,"c":11062.5,"v":7},{"d":"2019-05-15","o":11062.5,"h":11250,"l":10500,"c":10562.5,"v":16},{"d":"2019-05-16","o":10562.5,"h":11000,"l":10562.5,"c":10750,"v":9},{"d":"2019-05-17","o":10850,"h":10875,"l":10187.5,"c":10250,"v":13},{"d":"2019-05-20","o":10375,"h":10375,"l":10000,"c":10000,"v":11},{"d":"2019-05-21","o":10175,"h":10500,"l":10000,"c":10425,"v":7},{"d":"2019-05-22","o":10000,"h":10625,"l":10000,"c":10375,"v":9},{"d":"2019-05-23","o":10150,"h":10500,"l":10125,"c":10212.5,"v":4},{"d":"2019-05-24","o":10625,"h":10625,"l":10250,"c":10250,"v":8},{"d":"2019-05-28","o":10350,"h":11125,"l":10350,"c":11112.5,"v":13},{"d":"2019-05-29","o":10775,"h":11125,"l":10500,"c":11100,"v":5},{"d":"2019-05-30","o":11125,"h":11750,"l":11125,"c":11562.5,"v":21},{"d":"2019-05-31","o":11425,"h":11550,"l":10700,"c":11062.5,"v":16},{"d":"2019-06-03","o":10875,"h":11437.5,"l":10250,"c":10750,"v":9},{"d":"2019-06-04","o":10375,"h":11125,"l":10312.5,"c":11000,"v":7},{"d":"2019-06-05","o":11000,"h":11000,"l":10250,"c":10375,"v":9},{"d":"2019-06-06","o":10375,"h":10375,"l":10000,"c":10125,"v":9},{"d":"2019-06-07","o":10125,"h":10750,"l":10000,"c":10612.5,"v":17},{"d":"2019-06-10","o":10437.5,"h":10500,"l":10062.5,"c":10312.5,"v":6},{"d":"2019-06-11","o":10187.5,"h":10250,"l":10000,"c":10125,"v":5},{"d":"2019-06-12","o":10050,"h":10250,"l":9750,"c":9875,"v":11},{"d":"2019-06-13","o":9762.5,"h":10237.5,"l":9750,"c":10225,"v":4},{"d":"2019-06-14","o":10500,"h":10562.5,"l":9787.5,"c":10500,"v":5},{"d":"2019-06-17","o":10387.5,"h":11125,"l":10312.5,"c":10937.5,"v":9},{"d":"2019-06-18","o":11000,"h":11000,"l":10662.5,"c":11000,"v":8},{"d":"2019-06-19","o":11000,"h":12000,"l":10875,"c":12000,"v":19},{"d":"2019-06-20","o":12875,"h":13600,"l":10812.5,"c":12000,"v":105},{"d":"2019-06-21","o":11887.5,"h":11887.5,"l":11000,"c":11537.5,"v":37},{"d":"2019-06-24","o":11325,"h":11775,"l":11250,"c":11375,"v":3},{"d":"2019-06-25","o":11375,"h":14125,"l":11375,"c":13750,"v":119},{"d":"2019-06-26","o":14250,"h":14250,"l":12625,"c":13250,"v":36},{"d":"2019-06-27","o":13125,"h":13875,"l":12937.5,"c":13250,"v":12},{"d":"2019-06-28","o":13750,"h":13750,"l":13125,"c":13375,"v":14},{"d":"2019-07-01","o":13625,"h":14125,"l":13375,"c":14000,"v":17},{"d":"2019-07-02","o":14625,"h":15875,"l":12750,"c":13125,"v":124},{"d":"2019-07-03","o":13000,"h":13125,"l":12637.5,"c":13000,"v":8},{"d":"2019-07-05","o":13000,"h":13750,"l":12625,"c":13437.5,"v":13},{"d":"2019-07-08","o":13625,"h":13625,"l":13212.5,"c":13437.5,"v":7},{"d":"2019-07-09","o":13125,"h":13625,"l":12625,"c":13000,"v":13},{"d":"2019-07-10","o":12875,"h":13500,"l":12750,"c":12875,"v":11},{"d":"2019-07-11","o":12625,"h":13375,"l":12625,"c":12750,"v":16},{"d":"2019-07-12","o":13625,"h":13737.5,"l":12625,"c":13250,"v":25},{"d":"2019-07-15","o":13250,"h":13250,"l":11625,"c":11687.5,"v":28},{"d":"2019-07-16","o":11625,"h":13875,"l":11500,"c":12625,"v":74},{"d":"2019-07-17","o":12625,"h":13000,"l":12250,"c":12500,"v":10},{"d":"2019-07-18","o":12500,"h":12987.5,"l":11925,"c":12300,"v":12},{"d":"2019-07-19","o":12250,"h":12625,"l":11987.5,"c":12375,"v":6},{"d":"2019-07-22","o":12750,"h":12750,"l":12125,"c":12375,"v":4},{"d":"2019-07-23","o":12250,"h":12625,"l":12012.5,"c":12537.5,"v":5},{"d":"2019-07-24","o":12625,"h":12900,"l":12125,"c":12250,"v":5},{"d":"2019-07-25","o":12250,"h":12250,"l":10500,"c":11012.5,"v":74},{"d":"2019-07-26","o":10750,"h":11875,"l":10612.5,"c":11750,"v":9},{"d":"2019-07-29","o":11400,"h":12250,"l":10625,"c":11887.5,"v":15},{"d":"2019-07-30","o":11900,"h":13500,"l":11500,"c":13000,"v":52},{"d":"2019-07-31","o":13125,"h":13500,"l":12500,"c":12875,"v":29},{"d":"2019-08-01","o":13000,"h":13250,"l":12625,"c":12625,"v":10},{"d":"2019-08-02","o":12500,"h":13125,"l":12500,"c":13000,"v":8},{"d":"2019-08-05","o":12875,"h":12875,"l":12250,"c":12250,"v":10},{"d":"2019-08-06","o":12500,"h":13125,"l":12125,"c":12125,"v":8},{"d":"2019-08-07","o":12125,"h":12375,"l":11875,"c":11987.5,"v":14},{"d":"2019-08-08","o":12500,"h":12500,"l":11250,"c":12250,"v":9},{"d":"2019-08-09","o":12250,"h":12362.5,"l":11500,"c":12250,"v":6},{"d":"2019-08-12","o":12000,"h":12000,"l":11250,"c":11275,"v":11},{"d":"2019-08-13","o":11250,"h":11962.5,"l":10662.5,"c":11400,"v":8},{"d":"2019-08-14","o":11400,"h":11875,"l":10750,"c":10875,"v":8},{"d":"2019-08-15","o":10887.5,"h":11950,"l":10887.5,"c":11250,"v":9},{"d":"2019-08-16","o":11875,"h":11875,"l":11250,"c":11537.5,"v":5},{"d":"2019-08-19","o":11512.5,"h":12125,"l":11312.5,"c":11862.5,"v":4},{"d":"2019-08-20","o":11875,"h":12125,"l":11625,"c":11762.5,"v":4},{"d":"2019-08-21","o":11625,"h":13375,"l":11625,"c":13000,"v":78},{"d":"2019-08-22","o":13125,"h":13500,"l":12750,"c":13000,"v":15},{"d":"2019-08-23","o":12875,"h":12987.5,"l":12375,"c":12500,"v":8},{"d":"2019-08-26","o":12500,"h":13250,"l":12250,"c":12625,"v":9},{"d":"2019-08-27","o":12750,"h":13125,"l":12375,"c":12625,"v":4},{"d":"2019-08-28","o":12500,"h":13125,"l":12375,"c":12625,"v":5},{"d":"2019-08-29","o":12625,"h":13125,"l":12625,"c":12875,"v":3},{"d":"2019-08-30","o":12750,"h":13125,"l":12500,"c":12875,"v":12},{"d":"2019-09-03","o":12875,"h":14875,"l":12875,"c":14250,"v":75},{"d":"2019-09-04","o":14375,"h":14500,"l":13750,"c":13875,"v":12},{"d":"2019-09-05","o":14000,"h":14875,"l":13750,"c":14250,"v":17},{"d":"2019-09-06","o":14625,"h":15375,"l":14375,"c":14500,"v":40},{"d":"2019-09-09","o":15000,"h":15000,"l":14387.5,"c":15000,"v":21},{"d":"2019-09-10","o":15000,"h":15375,"l":13250,"c":14375,"v":31},{"d":"2019-09-11","o":14125,"h":14250,"l":13375,"c":13875,"v":13},{"d":"2019-09-12","o":13750,"h":14125,"l":13375,"c":13500,"v":176},{"d":"2019-09-13","o":3750,"h":4237.5,"l":3625,"c":4050,"v":583},{"d":"2019-09-16","o":4075,"h":4250,"l":3750,"c":3987.5,"v":132},{"d":"2019-09-17","o":3862.5,"h":3987.5,"l":3125,"c":3462.5,"v":181},{"d":"2019-09-18","o":3462.5,"h":3500,"l":3250,"c":3350,"v":46},{"d":"2019-09-19","o":3375,"h":3737.5,"l":3187.5,"c":3687.5,"v":136},{"d":"2019-09-20","o":3750,"h":3937.5,"l":3425,"c":3575,"v":85},{"d":"2019-09-23","o":3500,"h":3562.5,"l":3250,"c":3275,"v":31},{"d":"2019-09-24","o":3375,"h":3375,"l":3125,"c":3150,"v":25},{"d":"2019-09-25","o":3250,"h":3262.5,"l":2875,"c":3150,"v":32},{"d":"2019-09-26","o":3150,"h":3462.5,"l":3150,"c":3237.5,"v":30},{"d":"2019-09-27","o":3387.5,"h":3387.5,"l":2875,"c":3050,"v":24},{"d":"2019-09-30","o":3000,"h":4000,"l":2912.5,"c":3875,"v":194},{"d":"2019-10-01","o":3687.5,"h":3725,"l":3375,"c":3450,"v":33},{"d":"2019-10-02","o":3375,"h":3462.5,"l":3012.5,"c":3275,"v":37},{"d":"2019-10-03","o":3437.5,"h":3500,"l":3125,"c":3350,"v":31},{"d":"2019-10-04","o":3500,"h":3500,"l":3150,"c":3162.5,"v":10},{"d":"2019-10-07","o":3375,"h":5562.5,"l":3275,"c":4750,"v":754},{"d":"2019-10-08","o":4750,"h":4750,"l":3350,"c":3387.5,"v":211},{"d":"2019-10-09","o":3462.5,"h":5250,"l":3375,"c":4375,"v":920},{"d":"2019-10-10","o":4250,"h":4625,"l":3750,"c":4000,"v":137},{"d":"2019-10-11","o":4375,"h":4375,"l":3525,"c":3825,"v":120},{"d":"2019-10-14","o":3825,"h":4112.5,"l":3250,"c":3687.5,"v":81},{"d":"2019-10-15","o":3512.5,"h":3875,"l":3450,"c":3762.5,"v":54},{"d":"2019-10-16","o":3625,"h":4125,"l":3450,"c":3875,"v":66},{"d":"2019-10-17","o":3850,"h":4000,"l":3625,"c":3812.5,"v":17},{"d":"2019-10-18","o":3812.5,"h":3950,"l":3625,"c":3662.5,"v":19},{"d":"2019-10-21","o":3675,"h":3850,"l":3500,"c":3575,"v":14},{"d":"2019-10-22","o":3575,"h":3750,"l":3450,"c":3562.5,"v":21},{"d":"2019-10-23","o":3625,"h":3687.5,"l":3150,"c":3387.5,"v":38},{"d":"2019-10-24","o":3375,"h":3375,"l":3250,"c":3312.5,"v":19},{"d":"2019-10-25","o":3487.5,"h":3487.5,"l":3250,"c":3362.5,"v":18},{"d":"2019-10-28","o":3350,"h":3400,"l":3125,"c":3250,"v":16},{"d":"2019-10-29","o":3125,"h":3362.5,"l":3100,"c":3225,"v":17},{"d":"2019-10-30","o":3137.5,"h":3225,"l":3087.5,"c":3150,"v":11},{"d":"2019-10-31","o":3025,"h":3250,"l":3000,"c":3250,"v":26},{"d":"2019-11-01","o":3250,"h":3537.5,"l":3125,"c":3362.5,"v":63},{"d":"2019-11-04","o":3562.5,"h":3562.5,"l":3150,"c":3237.5,"v":33},{"d":"2019-11-05","o":3175,"h":3250,"l":3012.5,"c":3125,"v":26},{"d":"2019-11-06","o":3187.5,"h":3625,"l":3050,"c":3500,"v":122},{"d":"2019-11-07","o":3487.5,"h":3487.5,"l":3150,"c":3250,"v":30},{"d":"2019-11-08","o":3412.5,"h":3412.5,"l":3112.5,"c":3262.5,"v":21},{"d":"2019-11-11","o":3125,"h":3225,"l":3075,"c":3187.5,"v":23},{"d":"2019-11-12","o":3075,"h":3125,"l":3000,"c":3000,"v":28},{"d":"2019-11-13","o":3012.5,"h":3125,"l":2875,"c":3012.5,"v":49},{"d":"2019-11-14","o":3100,"h":3100,"l":2487.5,"c":2575,"v":45},{"d":"2019-11-15","o":2687.5,"h":2687.5,"l":2500,"c":2512.5,"v":14},{"d":"2019-11-18","o":2625,"h":2625,"l":2050,"c":2187.5,"v":33},{"d":"2019-11-19","o":2375,"h":2375,"l":2050,"c":2250,"v":18},{"d":"2019-11-20","o":2362.5,"h":2450,"l":2137.5,"c":2300,"v":21},{"d":"2019-11-21","o":2500,"h":2625,"l":2262.5,"c":2462.5,"v":15},{"d":"2019-11-22","o":2587.5,"h":2750,"l":2387.5,"c":2400,"v":22},{"d":"2019-11-25","o":2512.5,"h":2700,"l":2387.5,"c":2525,"v":23},{"d":"2019-11-26","o":2625,"h":2650,"l":2437.5,"c":2600,"v":9},{"d":"2019-11-27","o":2450,"h":2562.5,"l":2262.5,"c":2500,"v":14},{"d":"2019-11-29","o":2437.5,"h":2487.5,"l":2125,"c":2237.5,"v":22},{"d":"2019-12-02","o":2237.5,"h":2375,"l":2200,"c":2237.5,"v":33},{"d":"2019-12-03","o":2375,"h":2550,"l":2200,"c":2275,"v":56},{"d":"2019-12-04","o":2425,"h":2500,"l":2212.5,"c":2387.5,"v":75},{"d":"2019-12-05","o":2500,"h":3300,"l":2312.5,"c":2437.5,"v":371},{"d":"2019-12-06","o":2400,"h":2750,"l":2187.5,"c":2500,"v":352},{"d":"2019-12-09","o":2625,"h":2987.5,"l":2437.5,"c":2675,"v":262},{"d":"2019-12-10","o":2687.5,"h":2750,"l":2312.5,"c":2325,"v":156},{"d":"2019-12-11","o":2375,"h":2562.5,"l":2200,"c":2237.5,"v":121},{"d":"2019-12-12","o":2250,"h":2262.5,"l":1937.5,"c":2175,"v":198},{"d":"2019-12-13","o":2125,"h":2187.5,"l":2025,"c":2062.5,"v":119},{"d":"2019-12-16","o":2087.5,"h":2137.5,"l":1975,"c":2025,"v":103},{"d":"2019-12-17","o":2025,"h":2062.5,"l":1937.5,"c":1962.5,"v":127},{"d":"2019-12-18","o":1937.5,"h":2125,"l":1875,"c":2025,"v":182},{"d":"2019-12-19","o":2000,"h":2062.5,"l":1937.5,"c":1987.5,"v":110},{"d":"2019-12-20","o":2000,"h":2162.5,"l":1975,"c":2087.5,"v":128},{"d":"2019-12-23","o":2125,"h":2150,"l":2000,"c":2037.5,"v":144},{"d":"2019-12-24","o":2062.5,"h":2062.5,"l":1900,"c":1950,"v":121},{"d":"2019-12-26","o":2000,"h":2000,"l":1875,"c":1950,"v":123},{"d":"2019-12-27","o":2037.5,"h":2050,"l":1875,"c":1937.5,"v":141},{"d":"2019-12-30","o":2000,"h":2275,"l":1925,"c":2212.5,"v":435},{"d":"2019-12-31","o":2375,"h":2375,"l":2062.5,"c":2112.5,"v":308},{"d":"2020-01-02","o":2137.5,"h":2812.5,"l":2125,"c":2587.5,"v":1300},{"d":"2020-01-03","o":3187.5,"h":3562.5,"l":2662.5,"c":2750,"v":2490},{"d":"2020-01-06","o":2925,"h":3212.5,"l":2750,"c":3100,"v":973},{"d":"2020-01-07","o":3062.5,"h":3062.5,"l":2625,"c":2937.5,"v":403},{"d":"2020-01-08","o":2562.5,"h":2750,"l":2500,"c":2600,"v":361},{"d":"2020-01-09","o":2675,"h":2875,"l":2512.5,"c":2850,"v":281},{"d":"2020-01-10","o":2837.5,"h":2887.5,"l":2562.5,"c":2650,"v":170},{"d":"2020-01-13","o":2625,"h":2700,"l":2362.5,"c":2387.5,"v":299},{"d":"2020-01-14","o":2350,"h":2500,"l":2275,"c":2437.5,"v":157},{"d":"2020-01-15","o":2500,"h":2862.5,"l":2375,"c":2787.5,"v":782},{"d":"2020-01-16","o":2812.5,"h":2837.5,"l":2525,"c":2725,"v":360},{"d":"2020-01-17","o":2737.5,"h":3100,"l":2637.5,"c":2800,"v":562},{"d":"2020-01-21","o":3750,"h":4000,"l":2762.5,"c":2812.5,"v":2031},{"d":"2020-01-22","o":2875,"h":2912.5,"l":2500,"c":2525,"v":607},{"d":"2020-01-23","o":2525,"h":2587.5,"l":2250,"c":2437.5,"v":303},{"d":"2020-01-24","o":2487.5,"h":2587.5,"l":2412.5,"c":2450,"v":200},{"d":"2020-01-27","o":2750,"h":2937.5,"l":2612.5,"c":2800,"v":879},{"d":"2020-01-28","o":2737.5,"h":2750,"l":2500,"c":2600,"v":283},{"d":"2020-01-29","o":2625,"h":2687.5,"l":2437.5,"c":2450,"v":191},{"d":"2020-01-30","o":2575,"h":2625,"l":2437.5,"c":2537.5,"v":206},{"d":"2020-01-31","o":2562.5,"h":2787.5,"l":2437.5,"c":2625,"v":491},{"d":"2020-02-03","o":2650,"h":2875,"l":2475,"c":2662.5,"v":461},{"d":"2020-02-04","o":2537.5,"h":2850,"l":2500,"c":2625,"v":421},{"d":"2020-02-05","o":2637.5,"h":3125,"l":2637.5,"c":3112.5,"v":1068},{"d":"2020-02-06","o":3087.5,"h":3087.5,"l":2637.5,"c":2700,"v":501},{"d":"2020-02-07","o":2700,"h":2750,"l":2512.5,"c":2587.5,"v":274},{"d":"2020-02-10","o":2637.5,"h":2687.5,"l":2512.5,"c":2625,"v":271},{"d":"2020-02-11","o":2675,"h":2675,"l":2550,"c":2587.5,"v":129},{"d":"2020-02-12","o":2612.5,"h":2625,"l":2500,"c":2550,"v":177},{"d":"2020-02-13","o":2562.5,"h":2562.5,"l":2412.5,"c":2450,"v":223},{"d":"2020-02-14","o":2437.5,"h":2562.5,"l":2287.5,"c":2325,"v":329},{"d":"2020-02-18","o":2362.5,"h":2412.5,"l":2250,"c":2375,"v":160},{"d":"2020-02-19","o":2375,"h":2387.5,"l":2275,"c":2375,"v":200},{"d":"2020-02-20","o":2637.5,"h":2725,"l":2487.5,"c":2587.5,"v":639},{"d":"2020-02-21","o":2500,"h":3087.5,"l":2375,"c":2912.5,"v":1958},{"d":"2020-02-24","o":2812.5,"h":2875,"l":2637.5,"c":2725,"v":476},{"d":"2020-02-25","o":2750,"h":2750,"l":2437.5,"c":2562.5,"v":400},{"d":"2020-02-26","o":2587.5,"h":2800,"l":2525,"c":2625,"v":484},{"d":"2020-02-27","o":2625,"h":4575,"l":2625,"c":3550,"v":4365},{"d":"2020-02-28","o":8875,"h":10000,"l":5712.5,"c":8625,"v":5969},{"d":"2020-03-02","o":10375,"h":10750,"l":6875,"c":7662.5,"v":1886},{"d":"2020-03-03","o":6562.5,"h":6875,"l":5037.5,"c":5862.5,"v":1152},{"d":"2020-03-04","o":5150,"h":6000,"l":4425,"c":5625,"v":1653},{"d":"2020-03-05","o":6000,"h":7125,"l":5162.5,"c":6437.5,"v":1970},{"d":"2020-03-06","o":6000,"h":6000,"l":5000,"c":5075,"v":777},{"d":"2020-03-09","o":5125,"h":5125,"l":4387.5,"c":4500,"v":612},{"d":"2020-03-10","o":4062.5,"h":4312.5,"l":3262.5,"c":3775,"v":1208},{"d":"2020-03-11","o":3500,"h":3737.5,"l":3000,"c":3350,"v":847},{"d":"2020-03-12","o":3125,"h":3125,"l":2662.5,"c":2787.5,"v":450},{"d":"2020-03-13","o":2950,"h":3812.5,"l":2750,"c":2875,"v":939},{"d":"2020-03-16","o":2775,"h":2875,"l":2125,"c":2550,"v":387},{"d":"2020-03-17","o":2525,"h":3000,"l":2375,"c":2737.5,"v":559},{"d":"2020-03-18","o":2525,"h":2625,"l":2312.5,"c":2362.5,"v":294},{"d":"2020-03-19","o":2525,"h":2750,"l":2312.5,"c":2375,"v":368},{"d":"2020-03-20","o":2625,"h":3562.5,"l":2437.5,"c":3475,"v":1304},{"d":"2020-03-23","o":3500,"h":6237.5,"l":2825,"c":5612.5,"v":4707},{"d":"2020-03-24","o":5500,"h":5775,"l":3787.5,"c":3937.5,"v":1952},{"d":"2020-03-25","o":3937.5,"h":4437.5,"l":3350,"c":3875,"v":746},{"d":"2020-03-26","o":4012.5,"h":4362.5,"l":3625,"c":4125,"v":498},{"d":"2020-03-27","o":3875,"h":4375,"l":3750,"c":3975,"v":448},{"d":"2020-03-30","o":3750,"h":4187.5,"l":3625,"c":3787.5,"v":433},{"d":"2020-03-31","o":3750,"h":3812.5,"l":3312.5,"c":3337.5,"v":377},{"d":"2020-04-01","o":3750,"h":3750,"l":3250,"c":3250,"v":224},{"d":"2020-04-02","o":3262.5,"h":3325,"l":2625,"c":3012.5,"v":256},{"d":"2020-04-03","o":3062.5,"h":3312.5,"l":2875,"c":3275,"v":269},{"d":"2020-04-06","o":3375,"h":3437.5,"l":3150,"c":3312.5,"v":246},{"d":"2020-04-07","o":3125,"h":3262.5,"l":2950,"c":3087.5,"v":291},{"d":"2020-04-08","o":3000,"h":3475,"l":3000,"c":3337.5,"v":316},{"d":"2020-04-09","o":3212.5,"h":3437.5,"l":3050,"c":3087.5,"v":273},{"d":"2020-04-13","o":3262.5,"h":3687.5,"l":3187.5,"c":3475,"v":729},{"d":"2020-04-14","o":3625,"h":3800,"l":3312.5,"c":3737.5,"v":618},{"d":"2020-04-15","o":3762.5,"h":4462.5,"l":3562.5,"c":3875,"v":1051},{"d":"2020-04-16","o":3875,"h":3937.5,"l":3375,"c":3550,"v":427},{"d":"2020-04-17","o":3437.5,"h":3525,"l":3125,"c":3375,"v":348},{"d":"2020-04-20","o":3300,"h":3750,"l":3262.5,"c":3537.5,"v":352},{"d":"2020-04-21","o":3537.5,"h":3537.5,"l":3325,"c":3387.5,"v":188},{"d":"2020-04-22","o":3312.5,"h":3750,"l":3312.5,"c":3675,"v":578},{"d":"2020-04-23","o":3700,"h":4200,"l":3562.5,"c":3862.5,"v":716},{"d":"2020-04-24","o":3750,"h":4625,"l":3662.5,"c":4500,"v":1282},{"d":"2020-04-27","o":4262.5,"h":4450,"l":3975,"c":4125,"v":635},{"d":"2020-04-28","o":4187.5,"h":4187.5,"l":3875,"c":4000,"v":375},{"d":"2020-04-29","o":4000,"h":4575,"l":3912.5,"c":4337.5,"v":676},{"d":"2020-04-30","o":4375,"h":4375,"l":3937.5,"c":4050,"v":316},{"d":"2020-05-01","o":4125,"h":5237.5,"l":4000,"c":4737.5,"v":2483},{"d":"2020-05-04","o":4500,"h":4500,"l":4150,"c":4262.5,"v":445},{"d":"2020-05-05","o":4275,"h":9237.5,"l":4275,"c":8000,"v":12673},{"d":"2020-05-06","o":6912.5,"h":7625,"l":5000,"c":5500,"v":3295},{"d":"2020-05-07","o":5150,"h":6550,"l":4762.5,"c":6000,"v":2037},{"d":"2020-05-08","o":6250,"h":6712.5,"l":5625,"c":6112.5,"v":1182},{"d":"2020-05-11","o":7125,"h":8062.5,"l":6562.5,"c":6825,"v":2876},{"d":"2020-05-12","o":6812.5,"h":9375,"l":6250,"c":9025,"v":6110},{"d":"2020-05-13","o":8375,"h":8850,"l":7250,"c":7650,"v":3073},{"d":"2020-05-14","o":8125,"h":8562.5,"l":5662.5,"c":6837.5,"v":2916},{"d":"2020-05-15","o":6650,"h":8375,"l":6650,"c":7875,"v":1919},{"d":"2020-05-18","o":7875,"h":9875,"l":7275,"c":8000,"v":3400},{"d":"2020-05-19","o":7512.5,"h":7525,"l":6000,"c":6487.5,"v":1722},{"d":"2020-05-20","o":6000,"h":6375,"l":5625,"c":5662.5,"v":851},{"d":"2020-05-21","o":5625,"h":6000,"l":5250,"c":5500,"v":565},{"d":"2020-05-22","o":5750,"h":6750,"l":5500,"c":5600,"v":1431},{"d":"2020-05-26","o":4755,"h":4826,"l":3573,"c":3900,"v":806},{"d":"2020-05-27","o":3625,"h":3740,"l":3050,"c":3200,"v":928},{"d":"2020-05-28","o":3165,"h":3448,"l":3150,"c":3200,"v":417},{"d":"2020-05-29","o":3200,"h":3250,"l":3055,"c":3225,"v":319},{"d":"2020-06-01","o":3195,"h":3195,"l":2900,"c":2945,"v":540},{"d":"2020-06-02","o":3050,"h":3100,"l":2755,"c":2795,"v":1158},{"d":"2020-06-03","o":2745,"h":2785,"l":2430,"c":2540,"v":824},{"d":"2020-06-04","o":2590,"h":2607.5,"l":2445,"c":2500,"v":645},{"d":"2020-06-05","o":2545,"h":2695,"l":2435,"c":2565,"v":798},{"d":"2020-06-08","o":2670,"h":3095,"l":2505,"c":2945,"v":3424},{"d":"2020-06-09","o":3000,"h":3030,"l":2625,"c":2695,"v":1128},{"d":"2020-06-10","o":3000,"h":3050,"l":2700,"c":2710,"v":2140},{"d":"2020-06-11","o":2625,"h":2625,"l":2280,"c":2425,"v":802},{"d":"2020-06-12","o":2495,"h":2620,"l":2375,"c":2500,"v":1079},{"d":"2020-06-15","o":2425,"h":2545,"l":2375,"c":2455,"v":883},{"d":"2020-06-16","o":2535,"h":2695,"l":2460,"c":2495,"v":1515},{"d":"2020-06-17","o":2510,"h":2572.5,"l":2430,"c":2495,"v":1410},{"d":"2020-06-18","o":2550,"h":2675,"l":2485,"c":2555,"v":1885},{"d":"2020-06-19","o":2600,"h":2640,"l":2450,"c":2480,"v":1699},{"d":"2020-06-22","o":2500,"h":2535,"l":2385,"c":2485,"v":1718},{"d":"2020-06-23","o":2515,"h":2525,"l":2400,"c":2465,"v":1094},{"d":"2020-06-24","o":2450,"h":2465,"l":2295,"c":2375,"v":1223},{"d":"2020-06-25","o":2310,"h":2415,"l":2285,"c":2350,"v":825},{"d":"2020-06-26","o":2350,"h":2430,"l":2135,"c":2200,"v":1572},{"d":"2020-06-29","o":2280,"h":2390,"l":2075,"c":2200,"v":1546},{"d":"2020-06-30","o":2125,"h":2150,"l":1855,"c":1985,"v":2248},{"d":"2020-07-01","o":3225,"h":3750,"l":2200,"c":2285,"v":89005},{"d":"2020-07-02","o":2175,"h":2250,"l":2000,"c":2050,"v":4894},{"d":"2020-07-06","o":2115,"h":2130,"l":1950,"c":2020,"v":2401},{"d":"2020-07-07","o":2000,"h":2120,"l":1955,"c":2020,"v":1631},{"d":"2020-07-08","o":2050,"h":2080,"l":1995,"c":2055,"v":1301},{"d":"2020-07-09","o":2075,"h":2150,"l":2005,"c":2125,"v":1618},{"d":"2020-07-10","o":2135,"h":2250,"l":2055,"c":2230,"v":2039},{"d":"2020-07-13","o":2315,"h":2350,"l":2065,"c":2100,"v":2684},{"d":"2020-07-14","o":2100,"h":2115,"l":2010,"c":2100,"v":1292},{"d":"2020-07-15","o":2125,"h":2150,"l":2020,"c":2150,"v":1850},{"d":"2020-07-16","o":2095,"h":2175,"l":2080,"c":2150,"v":1649},{"d":"2020-07-17","o":2140,"h":2225,"l":2125,"c":2190,"v":1690},{"d":"2020-07-20","o":2325.5,"h":2480,"l":2250,"c":2480,"v":4878},{"d":"2020-07-21","o":2800,"h":3030,"l":2535,"c":2895,"v":15618},{"d":"2020-07-22","o":2990,"h":3075,"l":2610,"c":2650,"v":8593},{"d":"2020-07-23","o":2565,"h":2575,"l":2340,"c":2495,"v":6079},{"d":"2020-07-24","o":2550,"h":2890,"l":2480,"c":2775,"v":7131},{"d":"2020-07-27","o":2815,"h":2835,"l":2530.5,"c":2680,"v":4464},{"d":"2020-07-28","o":2575,"h":2605,"l":2440,"c":2525,"v":3393},{"d":"2020-07-29","o":2525,"h":3670,"l":2425,"c":3210,"v":26168},{"d":"2020-07-30","o":3490,"h":3600,"l":2855,"c":2965,"v":17292},{"d":"2020-07-31","o":2930,"h":2935,"l":2630,"c":2860,"v":5297},{"d":"2020-08-03","o":2795,"h":2895,"l":2675,"c":2740,"v":3736},{"d":"2020-08-04","o":2745,"h":2850,"l":2715,"c":2755,"v":2560},{"d":"2020-08-05","o":2815,"h":3090,"l":2811.5,"c":2940,"v":6111},{"d":"2020-08-06","o":2925,"h":2968.5,"l":2805,"c":2890,"v":2618},{"d":"2020-08-07","o":2825,"h":2875,"l":2665,"c":2780,"v":4109},{"d":"2020-08-10","o":2805,"h":2950,"l":2745,"c":2865,"v":4131},{"d":"2020-08-11","o":2955,"h":2955,"l":2700,"c":2705,"v":2958},{"d":"2020-08-12","o":2705,"h":2875,"l":2455.5,"c":2760,"v":6873},{"d":"2020-08-13","o":2700,"h":2800,"l":2575,"c":2700,"v":2367},{"d":"2020-08-14","o":2735,"h":2820,"l":2680,"c":2750,"v":2927},{"d":"2020-08-17","o":2735,"h":2900,"l":2650,"c":2770,"v":2803},{"d":"2020-08-18","o":2750,"h":2920,"l":2670,"c":2800,"v":5942},{"d":"2020-08-19","o":2730,"h":2730,"l":2600,"c":2615,"v":3486},{"d":"2020-08-20","o":2615,"h":2626,"l":2505,"c":2580,"v":3292},{"d":"2020-08-21","o":2535,"h":2535,"l":2330,"c":2395,"v":3993},{"d":"2020-08-24","o":2400,"h":2450,"l":2280,"c":2310,"v":2735},{"d":"2020-08-25","o":2380,"h":2555,"l":2260,"c":2490,"v":3165},{"d":"2020-08-26","o":2465,"h":2520,"l":2400,"c":2485,"v":1561},{"d":"2020-08-27","o":2475,"h":2475,"l":2285,"c":2350,"v":1820},{"d":"2020-08-28","o":2325,"h":2515,"l":2300,"c":2465,"v":1863},{"d":"2020-08-31","o":2425,"h":2465,"l":2380,"c":2405,"v":1162},{"d":"2020-09-01","o":2430,"h":2430,"l":2355,"c":2385,"v":1097},{"d":"2020-09-02","o":2355,"h":2362.5,"l":2185,"c":2265,"v":1928},{"d":"2020-09-03","o":2190,"h":2230,"l":2030,"c":2100,"v":1711},{"d":"2020-09-04","o":2040,"h":2090,"l":1892.5,"c":2040,"v":1589},{"d":"2020-09-08","o":1985,"h":2050,"l":1930,"c":1995,"v":1161},{"d":"2020-09-09","o":2019.5,"h":2219.5,"l":1960,"c":2135,"v":1895},{"d":"2020-09-10","o":2130,"h":2160,"l":2060,"c":2140,"v":1190},{"d":"2020-09-11","o":2090,"h":2265,"l":2070,"c":2245,"v":1156},{"d":"2020-09-14","o":2250,"h":2285,"l":2130,"c":2215,"v":1221},{"d":"2020-09-15","o":2200,"h":2225,"l":2090,"c":2145,"v":1643},{"d":"2020-09-16","o":2165,"h":2395,"l":2135,"c":2345,"v":2797},{"d":"2020-09-17","o":2365,"h":2425,"l":2225,"c":2275,"v":1712},{"d":"2020-09-18","o":2250,"h":2390,"l":2200,"c":2360,"v":2493},{"d":"2020-09-21","o":2325,"h":2595,"l":2275,"c":2572.5,"v":3314},{"d":"2020-09-22","o":2575,"h":2575,"l":2400,"c":2520,"v":1712},{"d":"2020-09-23","o":2520,"h":2585,"l":2375,"c":2465,"v":2242},{"d":"2020-09-24","o":2305,"h":2349,"l":2185,"c":2200,"v":1994},{"d":"2020-09-25","o":2185,"h":2310,"l":2185,"c":2235,"v":832},{"d":"2020-09-28","o":2270,"h":2440,"l":2250,"c":2375,"v":1331},{"d":"2020-09-29","o":2355,"h":2500,"l":2290,"c":2440,"v":2203},{"d":"2020-09-30","o":2440,"h":2475,"l":2365,"c":2475,"v":1585},{"d":"2020-10-01","o":2455,"h":2465.5,"l":2360,"c":2420,"v":1322},{"d":"2020-10-02","o":2325,"h":2410,"l":2265,"c":2390,"v":1297},{"d":"2020-10-05","o":2405,"h":2515,"l":2380,"c":2500,"v":2292},{"d":"2020-10-06","o":2525,"h":2715,"l":2475,"c":2655,"v":3564},{"d":"2020-10-07","o":2600,"h":2735,"l":2542.5,"c":2605,"v":1993},{"d":"2020-10-08","o":2705,"h":2730,"l":2595,"c":2615,"v":2375},{"d":"2020-10-09","o":2580,"h":2590,"l":2460,"c":2535,"v":3086},{"d":"2020-10-12","o":2490,"h":2510,"l":2425,"c":2450,"v":1278},{"d":"2020-10-13","o":2470,"h":2540,"l":2385,"c":2510,"v":887},{"d":"2020-10-14","o":2530,"h":2530,"l":2430,"c":2435,"v":737},{"d":"2020-10-15","o":2355,"h":2395,"l":2325,"c":2370,"v":1056},{"d":"2020-10-16","o":2330,"h":2390,"l":2310,"c":2365,"v":1053},{"d":"2020-10-19","o":2345,"h":2375,"l":2280,"c":2280,"v":1082},{"d":"2020-10-20","o":2285,"h":2300,"l":2190,"c":2225,"v":1150},{"d":"2020-10-21","o":2230,"h":2270,"l":2160,"c":2175,"v":1195},{"d":"2020-10-22","o":2145,"h":2250,"l":2105,"c":2215,"v":1097},{"d":"2020-10-23","o":2205,"h":2225,"l":2165,"c":2210,"v":393},{"d":"2020-10-26","o":2185,"h":2215,"l":2082.5,"c":2100,"v":1287},{"d":"2020-10-27","o":2095,"h":2110,"l":2028.5,"c":2040,"v":958},{"d":"2020-10-28","o":2025,"h":2125,"l":1930,"c":2020,"v":2885},{"d":"2020-10-29","o":1995,"h":2045,"l":1955,"c":1985,"v":1107},{"d":"2020-10-30","o":1990,"h":1990,"l":1880,"c":1920,"v":1076},{"d":"2020-11-02","o":1935,"h":1980,"l":1925,"c":1950,"v":654},{"d":"2020-11-03","o":1960,"h":2020,"l":1925,"c":2015,"v":948},{"d":"2020-11-04","o":2000,"h":2015,"l":1935,"c":1935,"v":708},{"d":"2020-11-05","o":1960,"h":2010,"l":1940,"c":1960,"v":946},{"d":"2020-11-06","o":1945,"h":1970,"l":1910,"c":1940,"v":1305},{"d":"2020-11-09","o":1900,"h":1935,"l":1760,"c":1790,"v":2162},{"d":"2020-11-10","o":1825,"h":1840,"l":1645.5,"c":1690,"v":2193},{"d":"2020-11-11","o":1700,"h":1835,"l":1645,"c":1795,"v":1661},{"d":"2020-11-12","o":1800,"h":1850,"l":1735,"c":1745,"v":1340},{"d":"2020-11-13","o":1605,"h":1765,"l":1590,"c":1720,"v":1743},{"d":"2020-11-16","o":1705,"h":1750,"l":1680,"c":1730,"v":821},{"d":"2020-11-17","o":1745,"h":1790,"l":1690,"c":1775,"v":967},{"d":"2020-11-18","o":1815,"h":1920,"l":1800,"c":1825,"v":1090},{"d":"2020-11-19","o":1850,"h":1862.5,"l":1780,"c":1820,"v":707},{"d":"2020-11-20","o":1822.5,"h":1835,"l":1757.5,"c":1770,"v":718},{"d":"2020-11-23","o":1800,"h":1800,"l":1650,"c":1670,"v":1919},{"d":"2020-11-24","o":1665,"h":1685,"l":1580,"c":1650,"v":2303},{"d":"2020-11-25","o":1650,"h":1735,"l":1625,"c":1730,"v":1321},{"d":"2020-11-27","o":1735,"h":1850,"l":1735,"c":1775,"v":1282},{"d":"2020-11-30","o":1815,"h":1820,"l":1705,"c":1740,"v":1082},{"d":"2020-12-01","o":1740,"h":1765,"l":1690,"c":1715,"v":1169},{"d":"2020-12-02","o":1705,"h":1740,"l":1650,"c":1675,"v":1068},{"d":"2020-12-03","o":1675,"h":1720,"l":1665,"c":1720,"v":944},{"d":"2020-12-04","o":1705,"h":1785,"l":1670,"c":1780,"v":1823},{"d":"2020-12-07","o":1800,"h":1807,"l":1710,"c":1760,"v":1248},{"d":"2020-12-08","o":1760,"h":1850,"l":1715,"c":1800,"v":1840},{"d":"2020-12-09","o":1800,"h":1985,"l":1685,"c":1950,"v":5688},{"d":"2020-12-10","o":2045,"h":2070,"l":1869.5,"c":2045,"v":5574},{"d":"2020-12-11","o":2000,"h":2010,"l":1890,"c":1915,"v":2030},{"d":"2020-12-14","o":1920,"h":1930,"l":1760,"c":1770,"v":1894},{"d":"2020-12-15","o":1823,"h":2330,"l":1790,"c":2035,"v":28473},{"d":"2020-12-16","o":1900,"h":2005.5,"l":1800,"c":1820,"v":7302},{"d":"2020-12-17","o":1825,"h":1825,"l":1722.5,"c":1745,"v":3296},{"d":"2020-12-18","o":1735,"h":1760,"l":1665,"c":1665,"v":3588},{"d":"2020-12-21","o":1690,"h":1720,"l":1665,"c":1685,"v":1393},{"d":"2020-12-22","o":1720,"h":1720,"l":1625,"c":1710,"v":2660},{"d":"2020-12-23","o":1680,"h":1713,"l":1625,"c":1665,"v":1901},{"d":"2020-12-24","o":1655,"h":1665,"l":1575,"c":1600,"v":2237},{"d":"2020-12-28","o":1610,"h":1625,"l":1555,"c":1565,"v":2744},{"d":"2020-12-29","o":1565,"h":1580,"l":1435,"c":1505,"v":3540},{"d":"2020-12-30","o":1540,"h":1599.5,"l":1500,"c":1540,"v":1858},{"d":"2020-12-31","o":1550,"h":1555,"l":1487.5,"c":1505,"v":1579},{"d":"2021-01-04","o":1505,"h":1620,"l":1481,"c":1575,"v":1752},{"d":"2021-01-05","o":1585,"h":1670,"l":1580,"c":1635,"v":1539},{"d":"2021-01-06","o":1630,"h":1655,"l":1525,"c":1535,"v":1521},{"d":"2021-01-07","o":1595,"h":1635,"l":1555,"c":1590,"v":987},{"d":"2021-01-08","o":1590,"h":1665,"l":1540,"c":1635,"v":2691},{"d":"2021-01-11","o":1680,"h":1820,"l":1650,"c":1790,"v":7395},{"d":"2021-01-12","o":1850,"h":1885,"l":1737.5,"c":1805,"v":3724},{"d":"2021-01-13","o":1820,"h":1835,"l":1695,"c":1770,"v":2436},{"d":"2021-01-14","o":1755,"h":1790,"l":1715,"c":1725,"v":1651},{"d":"2021-01-15","o":1725,"h":1740,"l":1650,"c":1700,"v":1887},{"d":"2021-01-19","o":1710,"h":1755,"l":1680,"c":1680,"v":1862},{"d":"2021-01-20","o":1710,"h":1720,"l":1630,"c":1675,"v":1472},{"d":"2021-01-21","o":1695,"h":1765,"l":1645,"c":1730,"v":1919},{"d":"2021-01-22","o":1730,"h":1775,"l":1685,"c":1740,"v":2038},{"d":"2021-01-25","o":1730,"h":1825,"l":1690,"c":1740,"v":2932},{"d":"2021-01-26","o":1795,"h":1800,"l":1737.5,"c":1770,"v":2669},{"d":"2021-01-27","o":1735,"h":2020,"l":1655,"c":1820,"v":15032},{"d":"2021-01-28","o":1870,"h":1900,"l":1725,"c":1790,"v":4064},{"d":"2021-01-29","o":1795,"h":1795,"l":1605,"c":1700,"v":4100},{"d":"2021-02-01","o":1705,"h":1706,"l":1645,"c":1680,"v":2336},{"d":"2021-02-02","o":1700,"h":1715,"l":1600,"c":1660,"v":3275},{"d":"2021-02-03","o":1650,"h":1735,"l":1640,"c":1665,"v":3686},{"d":"2021-02-04","o":1710,"h":1940,"l":1675,"c":1935,"v":14101},{"d":"2021-02-05","o":1930,"h":2085,"l":1810,"c":1995,"v":13087},{"d":"2021-02-08","o":2070,"h":2175,"l":1975,"c":2115,"v":8034},{"d":"2021-02-09","o":2165,"h":2165,"l":1910,"c":2065,"v":11772},{"d":"2021-02-10","o":2095,"h":2140,"l":1860,"c":2035,"v":5828},{"d":"2021-02-11","o":2050,"h":2060,"l":1910.5,"c":1940,"v":3725},{"d":"2021-02-12","o":1912,"h":1985,"l":1845,"c":1975,"v":3099},{"d":"2021-02-16","o":2105,"h":2217,"l":2055,"c":2095,"v":5596},{"d":"2021-02-17","o":2142.5,"h":2160,"l":1975,"c":2035,"v":3326},{"d":"2021-02-18","o":1995,"h":2035,"l":1945,"c":2000,"v":2691},{"d":"2021-02-19","o":2000,"h":2020,"l":1960,"c":1985,"v":1626},{"d":"2021-02-22","o":1975,"h":1990,"l":1875,"c":1875,"v":2070},{"d":"2021-02-23","o":1830,"h":1850,"l":1650,"c":1775,"v":2858},{"d":"2021-02-24","o":1825,"h":1875,"l":1800,"c":1810,"v":1312},{"d":"2021-02-25","o":1815,"h":1825,"l":1665,"c":1700,"v":2170},{"d":"2021-02-26","o":1680,"h":1725,"l":1600,"c":1645,"v":1915},{"d":"2021-03-01","o":1750,"h":1760,"l":1680,"c":1715,"v":2564},{"d":"2021-03-02","o":1750,"h":1775,"l":1665,"c":1670,"v":1310},{"d":"2021-03-03","o":1680,"h":1695,"l":1565,"c":1580,"v":3070},{"d":"2021-03-04","o":1570,"h":1585,"l":1425,"c":1450,"v":3007},{"d":"2021-03-05","o":1480,"h":1490,"l":1281,"c":1440,"v":3243},{"d":"2021-03-08","o":1480,"h":1595,"l":1430,"c":1585,"v":2967},{"d":"2021-03-09","o":1605,"h":1675,"l":1560,"c":1630,"v":3981},{"d":"2021-03-10","o":1650,"h":1650,"l":1549.5,"c":1595,"v":1740},{"d":"2021-03-11","o":1630,"h":1665,"l":1600,"c":1650,"v":1040},{"d":"2021-03-12","o":1640,"h":1665,"l":1577.5,"c":1665,"v":1110},{"d":"2021-03-15","o":1675,"h":1700,"l":1635,"c":1665,"v":1077},{"d":"2021-03-16","o":1685,"h":1685,"l":1585,"c":1630,"v":955},{"d":"2021-03-17","o":1580,"h":1665,"l":1555,"c":1585,"v":1750},{"d":"2021-03-18","o":1592.5,"h":1592.5,"l":1515,"c":1525,"v":1792},{"d":"2021-03-19","o":1545,"h":1565,"l":1495,"c":1515,"v":1426},{"d":"2021-03-22","o":1530,"h":1550,"l":1495,"c":1530,"v":882},{"d":"2021-03-23","o":1515,"h":1525.5,"l":1425,"c":1435,"v":1502},{"d":"2021-03-24","o":1447,"h":1480,"l":1315,"c":1330,"v":2102},{"d":"2021-03-25","o":1340,"h":1390,"l":1310,"c":1370,"v":1060},{"d":"2021-03-26","o":1385,"h":1465,"l":1354.5,"c":1385,"v":1142},{"d":"2021-03-29","o":1380,"h":1390,"l":1305,"c":1310,"v":1113},{"d":"2021-03-30","o":1335,"h":1335,"l":1260,"c":1300,"v":1058},{"d":"2021-03-31","o":1300,"h":1420,"l":1300,"c":1350,"v":2136},{"d":"2021-04-01","o":1325,"h":1380,"l":1306.5,"c":1375,"v":956},{"d":"2021-04-05","o":1400,"h":1400,"l":1315,"c":1315,"v":797},{"d":"2021-04-06","o":1340,"h":1356,"l":1305,"c":1345,"v":881},{"d":"2021-04-07","o":1340,"h":1350,"l":1301,"c":1330,"v":771},{"d":"2021-04-08","o":1320,"h":1325,"l":1280,"c":1310,"v":933},{"d":"2021-04-09","o":1290,"h":1310,"l":1280,"c":1300,"v":2073},{"d":"2021-04-12","o":1085,"h":1175,"l":1050,"c":1065,"v":5135},{"d":"2021-04-13","o":1050,"h":1055,"l":965,"c":1040,"v":2415},{"d":"2021-04-14","o":1005,"h":1075,"l":1000,"c":1025,"v":1044},{"d":"2021-04-15","o":1040,"h":1050,"l":872.5,"c":890,"v":2762},{"d":"2021-04-16","o":905,"h":945,"l":855,"c":910,"v":2515},{"d":"2021-04-19","o":920,"h":1000,"l":880,"c":925,"v":2320},{"d":"2021-04-20","o":925,"h":931.5,"l":865,"c":905,"v":824},{"d":"2021-04-21","o":895,"h":990,"l":880,"c":955,"v":1465},{"d":"2021-04-22","o":1015,"h":1038.5,"l":960,"c":980,"v":1501},{"d":"2021-04-23","o":980,"h":1005,"l":958,"c":1005,"v":433},{"d":"2021-04-26","o":1015,"h":1250,"l":980,"c":1120,"v":14727},{"d":"2021-04-27","o":1120,"h":1150,"l":1035,"c":1055,"v":1727},{"d":"2021-04-28","o":1050,"h":1135,"l":1030,"c":1115,"v":896},{"d":"2021-04-29","o":1110,"h":1120,"l":1066.5,"c":1100,"v":739},{"d":"2021-04-30","o":1060,"h":1100,"l":1060,"c":1075,"v":500},{"d":"2021-05-03","o":1060,"h":1075,"l":1015,"c":1040,"v":822},{"d":"2021-05-04","o":1015,"h":1027.5,"l":950,"c":975,"v":1462},{"d":"2021-05-05","o":955,"h":1020,"l":945,"c":955,"v":698},{"d":"2021-05-06","o":947,"h":960,"l":900,"c":930,"v":851},{"d":"2021-05-07","o":917.5,"h":1010,"l":905,"c":935,"v":1393},{"d":"2021-05-10","o":935,"h":949,"l":880,"c":895,"v":688},{"d":"2021-05-11","o":855,"h":885,"l":805,"c":825,"v":2804},{"d":"2021-05-12","o":830,"h":865,"l":810,"c":830,"v":1701},{"d":"2021-05-13","o":840,"h":865,"l":755,"c":765,"v":1348},{"d":"2021-05-14","o":790,"h":825,"l":765,"c":795,"v":1903},{"d":"2021-05-17","o":835.5,"h":959.5,"l":825,"c":900,"v":1944},{"d":"2021-05-18","o":880,"h":925.5,"l":880,"c":910,"v":600},{"d":"2021-05-19","o":860,"h":930,"l":815,"c":920,"v":1492},{"d":"2021-05-20","o":930,"h":954.5,"l":875,"c":905,"v":534},{"d":"2021-05-21","o":915,"h":955,"l":885,"c":950,"v":881},{"d":"2021-05-24","o":945,"h":945,"l":890,"c":900,"v":412},{"d":"2021-05-25","o":910,"h":915,"l":875,"c":895,"v":575},{"d":"2021-05-26","o":900,"h":905,"l":880,"c":895,"v":324},{"d":"2021-05-27","o":895,"h":955,"l":890,"c":935,"v":467},{"d":"2021-05-28","o":945,"h":969,"l":936,"c":955,"v":357},{"d":"2021-06-01","o":950,"h":975,"l":930,"c":955,"v":524},{"d":"2021-06-02","o":955,"h":985,"l":910,"c":935,"v":715},{"d":"2021-06-03","o":915,"h":1005,"l":910,"c":975,"v":933},{"d":"2021-06-04","o":985,"h":1040,"l":980,"c":1040,"v":682},{"d":"2021-06-07","o":1024.5,"h":1135,"l":1024.5,"c":1085,"v":1284},{"d":"2021-06-08","o":1112.5,"h":1125,"l":1045,"c":1070,"v":672},{"d":"2021-06-09","o":1095,"h":1095,"l":1060,"c":1067.5,"v":517},{"d":"2021-06-10","o":1070,"h":1075,"l":1035,"c":1050,"v":421},{"d":"2021-06-11","o":1060,"h":1120,"l":1055,"c":1120,"v":819},{"d":"2021-06-14","o":1135,"h":1175,"l":1075,"c":1075,"v":747},{"d":"2021-06-15","o":1080,"h":1100,"l":1025,"c":1050,"v":422},{"d":"2021-06-16","o":1035,"h":1065,"l":1015,"c":1055,"v":651},{"d":"2021-06-17","o":1055,"h":1080,"l":1010,"c":1050,"v":660},{"d":"2021-06-18","o":1020,"h":1055,"l":990,"c":1005,"v":889},{"d":"2021-06-21","o":1000,"h":1000,"l":960,"c":980,"v":758},{"d":"2021-06-22","o":980,"h":987.5,"l":940,"c":975,"v":616},{"d":"2021-06-23","o":965,"h":1010,"l":962,"c":1010,"v":509},{"d":"2021-06-24","o":1020,"h":1060,"l":1000,"c":1055,"v":319},{"d":"2021-06-25","o":1060,"h":1080,"l":1030,"c":1080,"v":544},{"d":"2021-06-28","o":1080,"h":1095,"l":1035,"c":1040,"v":363},{"d":"2021-06-29","o":1040,"h":1050,"l":980,"c":990,"v":329},{"d":"2021-06-30","o":985,"h":1005,"l":980,"c":995,"v":258},{"d":"2021-07-01","o":1000,"h":1020,"l":970,"c":990,"v":237},{"d":"2021-07-02","o":1005,"h":1005,"l":959.5,"c":975,"v":244},{"d":"2021-07-06","o":965,"h":985,"l":935,"c":955,"v":271},{"d":"2021-07-07","o":950,"h":1060,"l":910,"c":1030,"v":3191},{"d":"2021-07-08","o":970,"h":990.5,"l":930,"c":960,"v":575},{"d":"2021-07-09","o":960,"h":960,"l":930,"c":940,"v":422},{"d":"2021-07-12","o":940,"h":945,"l":900,"c":910,"v":279},{"d":"2021-07-13","o":910,"h":930,"l":885,"c":890,"v":425},{"d":"2021-07-14","o":960,"h":970,"l":870,"c":885,"v":770},{"d":"2021-07-15","o":865,"h":880,"l":830,"c":845,"v":474},{"d":"2021-07-16","o":860,"h":875,"l":840,"c":850,"v":327},{"d":"2021-07-19","o":878,"h":878,"l":810,"c":860,"v":785},{"d":"2021-07-20","o":880,"h":920,"l":862,"c":905,"v":685},{"d":"2021-07-21","o":925,"h":1015,"l":910,"c":915,"v":2540},{"d":"2021-07-22","o":910,"h":930,"l":870,"c":900,"v":929},{"d":"2021-07-23","o":895,"h":899.5,"l":860,"c":880,"v":224},{"d":"2021-07-26","o":885,"h":891.5,"l":855,"c":875,"v":245},{"d":"2021-07-27","o":855,"h":865,"l":830,"c":855,"v":180},{"d":"2021-07-28","o":855,"h":875,"l":845,"c":875,"v":236},{"d":"2021-07-29","o":867,"h":880,"l":855,"c":870,"v":142},{"d":"2021-07-30","o":875,"h":900,"l":860,"c":885,"v":215},{"d":"2021-08-02","o":895,"h":945,"l":880,"c":920,"v":837},{"d":"2021-08-03","o":915,"h":935,"l":885,"c":915,"v":390},{"d":"2021-08-04","o":910,"h":925,"l":880,"c":895,"v":208},{"d":"2021-08-05","o":895,"h":910,"l":885,"c":900,"v":137},{"d":"2021-08-06","o":895,"h":905,"l":875,"c":895,"v":145},{"d":"2021-08-09","o":890,"h":945,"l":882,"c":930,"v":479},{"d":"2021-08-10","o":920,"h":980,"l":904.5,"c":940,"v":661},{"d":"2021-08-11","o":945,"h":950,"l":900,"c":925,"v":828},{"d":"2021-08-12","o":925,"h":935,"l":900,"c":925,"v":344},{"d":"2021-08-13","o":915,"h":975,"l":890,"c":890,"v":905},{"d":"2021-08-16","o":885,"h":900,"l":830,"c":835,"v":1819},{"d":"2021-08-17","o":615,"h":710,"l":610,"c":650,"v":4201},{"d":"2021-08-18","o":640,"h":650,"l":605,"c":645,"v":1535},{"d":"2021-08-19","o":635,"h":655,"l":600,"c":620,"v":571},{"d":"2021-08-20","o":613,"h":613,"l":580,"c":590,"v":701},{"d":"2021-08-23","o":580,"h":650,"l":580,"c":635,"v":795},{"d":"2021-08-24","o":635,"h":715,"l":615,"c":670,"v":732},{"d":"2021-08-25","o":695,"h":725,"l":675,"c":700,"v":550},{"d":"2021-08-26","o":715,"h":715,"l":660,"c":665,"v":391},{"d":"2021-08-27","o":670,"h":690,"l":655,"c":660,"v":286},{"d":"2021-08-30","o":665,"h":665,"l":630,"c":640,"v":607},{"d":"2021-08-31","o":620,"h":860,"l":620,"c":785,"v":22041},{"d":"2021-09-01","o":760,"h":795,"l":700,"c":790,"v":3085},{"d":"2021-09-02","o":790,"h":795,"l":750,"c":770,"v":951},{"d":"2021-09-03","o":780,"h":793,"l":735,"c":775,"v":1409},{"d":"2021-09-07","o":777.5,"h":790,"l":725,"c":740,"v":539},{"d":"2021-09-08","o":750,"h":755,"l":715,"c":735,"v":444},{"d":"2021-09-09","o":745,"h":750,"l":725,"c":735,"v":273},{"d":"2021-09-10","o":735,"h":750,"l":720,"c":745,"v":339},{"d":"2021-09-13","o":750,"h":750,"l":715,"c":725,"v":286},{"d":"2021-09-14","o":739.5,"h":740,"l":680,"c":685,"v":508},{"d":"2021-09-15","o":690,"h":720,"l":680,"c":720,"v":267},{"d":"2021-09-16","o":710,"h":735,"l":705,"c":735,"v":263},{"d":"2021-09-17","o":725,"h":760,"l":710,"c":760,"v":534},{"d":"2021-09-20","o":700,"h":730,"l":695,"c":725,"v":414},{"d":"2021-09-21","o":720,"h":730,"l":685,"c":715,"v":500},{"d":"2021-09-22","o":715,"h":720,"l":700,"c":720,"v":139},{"d":"2021-09-23","o":730,"h":730,"l":697,"c":720,"v":434},{"d":"2021-09-24","o":710,"h":720,"l":700,"c":710,"v":327},{"d":"2021-09-27","o":700,"h":725,"l":700,"c":725,"v":230},{"d":"2021-09-28","o":730,"h":730,"l":690,"c":700,"v":255},{"d":"2021-09-29","o":695,"h":700,"l":655,"c":660,"v":279},{"d":"2021-09-30","o":660,"h":665,"l":635,"c":650,"v":291},{"d":"2021-10-01","o":670,"h":690,"l":645,"c":645,"v":278},{"d":"2021-10-04","o":645,"h":655,"l":625,"c":635,"v":176},{"d":"2021-10-05","o":645,"h":645,"l":610,"c":615,"v":212},{"d":"2021-10-06","o":620,"h":620,"l":590,"c":595,"v":353},{"d":"2021-10-07","o":595,"h":600,"l":590,"c":595,"v":198},{"d":"2021-10-08","o":600,"h":617.5,"l":590,"c":615,"v":286},{"d":"2021-10-11","o":615,"h":630,"l":605,"c":605,"v":239},{"d":"2021-10-12","o":615,"h":620,"l":592.5,"c":600,"v":279},{"d":"2021-10-13","o":610,"h":610,"l":585,"c":595,"v":283},{"d":"2021-10-14","o":600,"h":600,"l":585,"c":585,"v":269},{"d":"2021-10-15","o":585,"h":598.5,"l":585,"c":585,"v":219},{"d":"2021-10-18","o":595,"h":600,"l":560,"c":585,"v":499},{"d":"2021-10-19","o":570,"h":600,"l":565,"c":590,"v":390},{"d":"2021-10-20","o":590,"h":615,"l":575,"c":590,"v":674},{"d":"2021-10-21","o":580,"h":612,"l":580,"c":600,"v":258},{"d":"2021-10-22","o":600,"h":605,"l":565,"c":590,"v":415},{"d":"2021-10-25","o":580,"h":587.5,"l":570,"c":575,"v":335},{"d":"2021-10-26","o":575,"h":580,"l":560.5,"c":565,"v":334},{"d":"2021-10-27","o":575,"h":585,"l":565,"c":575,"v":556},{"d":"2021-10-28","o":580,"h":585,"l":560,"c":575,"v":329},{"d":"2021-10-29","o":570,"h":580,"l":565,"c":575,"v":283},{"d":"2021-11-01","o":575,"h":605,"l":575,"c":600,"v":478},{"d":"2021-11-02","o":600,"h":605,"l":575,"c":595,"v":289},{"d":"2021-11-03","o":585,"h":600,"l":575,"c":575,"v":548},{"d":"2021-11-04","o":575,"h":590,"l":575,"c":580,"v":270},{"d":"2021-11-05","o":580,"h":590,"l":570,"c":575,"v":419},{"d":"2021-11-08","o":575,"h":590,"l":570,"c":575,"v":227},{"d":"2021-11-09","o":585,"h":585,"l":560,"c":570,"v":308},{"d":"2021-11-10","o":560,"h":570,"l":555,"c":555,"v":362},{"d":"2021-11-11","o":570,"h":570,"l":535,"c":540,"v":392},{"d":"2021-11-12","o":545,"h":550,"l":530,"c":530,"v":360},{"d":"2021-11-15","o":540,"h":540,"l":525,"c":535,"v":277},{"d":"2021-11-16","o":530,"h":540,"l":525,"c":535,"v":278},{"d":"2021-11-17","o":525,"h":540,"l":505,"c":520,"v":561},{"d":"2021-11-18","o":515,"h":520,"l":465,"c":470.5,"v":1080},{"d":"2021-11-19","o":470,"h":505,"l":465,"c":497.5,"v":517},{"d":"2021-11-22","o":500,"h":700,"l":471.5,"c":625,"v":89766},{"d":"2021-11-23","o":960,"h":1560,"l":780,"c":1280,"v":439865},{"d":"2021-11-24","o":985,"h":1080,"l":725,"c":875,"v":71931},{"d":"2021-11-26","o":834,"h":925,"l":760,"c":850,"v":13301},{"d":"2021-11-29","o":795,"h":1485,"l":775,"c":790,"v":165185},{"d":"2021-11-30","o":775,"h":835,"l":665,"c":735,"v":31682},{"d":"2021-12-01","o":770,"h":780,"l":695,"c":730,"v":10864},{"d":"2021-12-02","o":695,"h":705,"l":610,"c":660,"v":11745},{"d":"2021-12-03","o":650,"h":650,"l":550,"c":575,"v":7222},{"d":"2021-12-06","o":565,"h":600,"l":515,"c":590,"v":7408},{"d":"2021-12-07","o":595,"h":640,"l":580,"c":635,"v":3289},{"d":"2021-12-08","o":635,"h":635,"l":580,"c":620,"v":3467},{"d":"2021-12-09","o":615,"h":640,"l":590,"c":590,"v":1762},{"d":"2021-12-10","o":590,"h":610,"l":560,"c":570,"v":1802},{"d":"2021-12-13","o":560,"h":575,"l":535,"c":535,"v":1889},{"d":"2021-12-14","o":525,"h":542.5,"l":505,"c":515,"v":2202},{"d":"2021-12-15","o":510,"h":515,"l":455,"c":482.5,"v":4099},{"d":"2021-12-16","o":481,"h":520,"l":475,"c":487.5,"v":2578},{"d":"2021-12-17","o":484.5,"h":490,"l":465.5,"c":490,"v":1349},{"d":"2021-12-20","o":475,"h":495,"l":469.5,"c":475,"v":1097},{"d":"2021-12-21","o":469.5,"h":550,"l":440,"c":545,"v":9806},{"d":"2021-12-22","o":525,"h":527,"l":485,"c":500,"v":3773},{"d":"2021-12-23","o":482.5,"h":835,"l":475.5,"c":645,"v":136632},{"d":"2021-12-27","o":650,"h":680,"l":575,"c":610,"v":16230},{"d":"2021-12-28","o":595,"h":705,"l":590,"c":650,"v":21603},{"d":"2021-12-29","o":640,"h":640,"l":560,"c":560,"v":7387},{"d":"2021-12-30","o":570,"h":620,"l":550,"c":575,"v":5404},{"d":"2021-12-31","o":575,"h":575,"l":525,"c":535,"v":4225},{"d":"2022-01-03","o":530,"h":595,"l":530,"c":590,"v":3447},{"d":"2022-01-04","o":590,"h":590,"l":540,"c":560,"v":2100},{"d":"2022-01-05","o":550,"h":557.5,"l":505,"c":520,"v":2438},{"d":"2022-01-06","o":510,"h":555,"l":495.5,"c":545,"v":2128},{"d":"2022-01-07","o":525,"h":535,"l":510,"c":520,"v":889},{"d":"2022-01-10","o":520,"h":540,"l":495.5,"c":525,"v":1799},{"d":"2022-01-11","o":525,"h":552.5,"l":515,"c":535,"v":910},{"d":"2022-01-12","o":525,"h":532.5,"l":497.5,"c":510,"v":1663},{"d":"2022-01-13","o":500,"h":520,"l":500,"c":500,"v":1117},{"d":"2022-01-14","o":500,"h":530,"l":500,"c":525,"v":1638},{"d":"2022-01-18","o":505,"h":515,"l":500,"c":505,"v":1215},{"d":"2022-01-19","o":500,"h":515,"l":492.5,"c":500,"v":1372},{"d":"2022-01-20","o":500,"h":520,"l":492.5,"c":492.5,"v":900},{"d":"2022-01-21","o":510,"h":510,"l":450,"c":457.5,"v":1720},{"d":"2022-01-24","o":455,"h":463.5,"l":417.5,"c":459.5,"v":1221},{"d":"2022-01-25","o":459.5,"h":475,"l":435,"c":455,"v":719},{"d":"2022-01-26","o":450,"h":466,"l":438,"c":438,"v":537},{"d":"2022-01-27","o":440,"h":449.5,"l":395,"c":401,"v":1313},{"d":"2022-01-28","o":402,"h":430,"l":385.5,"c":405,"v":1195},{"d":"2022-01-31","o":415,"h":439,"l":409,"c":435,"v":558},{"d":"2022-02-01","o":433.5,"h":475,"l":426,"c":440,"v":482},{"d":"2022-02-02","o":445,"h":455,"l":401.5,"c":424,"v":653},{"d":"2022-02-03","o":420,"h":435,"l":400,"c":410.5,"v":465},{"d":"2022-02-04","o":423.5,"h":434,"l":395,"c":421,"v":498},{"d":"2022-02-07","o":414,"h":420,"l":385,"c":400,"v":1153},{"d":"2022-02-08","o":397.5,"h":397.5,"l":376.5,"c":380,"v":791},{"d":"2022-02-09","o":397.5,"h":405,"l":382.5,"c":392.5,"v":989},{"d":"2022-02-10","o":383,"h":410,"l":383,"c":392.5,"v":702},{"d":"2022-02-11","o":385.5,"h":397.5,"l":380,"c":380,"v":492},{"d":"2022-02-14","o":380,"h":380,"l":355.5,"c":363.5,"v":606},{"d":"2022-02-15","o":365,"h":381.5,"l":360,"c":368,"v":605},{"d":"2022-02-16","o":374.5,"h":384.5,"l":365,"c":374.5,"v":499},{"d":"2022-02-17","o":375,"h":375,"l":350,"c":357.5,"v":501},{"d":"2022-02-18","o":355,"h":365,"l":350,"c":351.5,"v":321},{"d":"2022-02-22","o":348.5,"h":350,"l":331,"c":345,"v":300},{"d":"2022-02-23","o":346.5,"h":350,"l":328.5,"c":330,"v":514},{"d":"2022-02-24","o":290,"h":306,"l":235,"c":302.5,"v":1625},{"d":"2022-02-25","o":310,"h":320,"l":295,"c":320,"v":441},{"d":"2022-02-28","o":310.5,"h":342.5,"l":310.5,"c":330,"v":404},{"d":"2022-03-01","o":328.5,"h":346.5,"l":320,"c":335,"v":411},{"d":"2022-03-02","o":335,"h":345,"l":320.5,"c":326,"v":346},{"d":"2022-03-03","o":342,"h":342,"l":292.5,"c":306,"v":887},{"d":"2022-03-04","o":301,"h":312.5,"l":300,"c":306.5,"v":260},{"d":"2022-03-07","o":305,"h":309.5,"l":287,"c":290,"v":477},{"d":"2022-03-08","o":293,"h":312.5,"l":276.5,"c":300,"v":472},{"d":"2022-03-09","o":295,"h":312.5,"l":295,"c":305,"v":306},{"d":"2022-03-10","o":300.5,"h":315,"l":300.5,"c":305,"v":182},{"d":"2022-03-11","o":298.5,"h":310,"l":280,"c":300,"v":396},{"d":"2022-03-14","o":300,"h":300.5,"l":270,"c":275,"v":314},{"d":"2022-03-15","o":290,"h":296,"l":282,"c":285,"v":374},{"d":"2022-03-16","o":289,"h":310,"l":288.5,"c":305,"v":775},{"d":"2022-03-17","o":312,"h":322.5,"l":300,"c":308.5,"v":217},{"d":"2022-03-18","o":301,"h":322.5,"l":301,"c":301.5,"v":729},{"d":"2022-03-21","o":315,"h":325,"l":310,"c":311,"v":305},{"d":"2022-03-22","o":330,"h":347.5,"l":315,"c":336,"v":598},{"d":"2022-03-23","o":335,"h":338.5,"l":316.5,"c":330,"v":379},{"d":"2022-03-24","o":332,"h":332,"l":305,"c":326,"v":400},{"d":"2022-03-25","o":326,"h":344.5,"l":315,"c":337.5,"v":302},{"d":"2022-03-28","o":340,"h":350,"l":325,"c":340,"v":356},{"d":"2022-03-29","o":335,"h":363.5,"l":325,"c":336,"v":1116},{"d":"2022-03-30","o":332,"h":347.5,"l":325.5,"c":336.5,"v":223},{"d":"2022-03-31","o":342.5,"h":342.5,"l":315,"c":330,"v":232},{"d":"2022-04-01","o":333,"h":334,"l":317.5,"c":325.5,"v":238},{"d":"2022-04-04","o":316.5,"h":325.5,"l":316,"c":317.5,"v":171},{"d":"2022-04-05","o":327.5,"h":330,"l":315,"c":318,"v":296},{"d":"2022-04-06","o":321,"h":325,"l":305,"c":308,"v":299},{"d":"2022-04-07","o":308,"h":320,"l":301,"c":310.5,"v":264},{"d":"2022-04-08","o":301.5,"h":309,"l":290,"c":297.5,"v":355},{"d":"2022-04-11","o":290,"h":306.5,"l":290,"c":305,"v":134},{"d":"2022-04-12","o":291.5,"h":760,"l":291.5,"c":463.5,"v":101691},{"d":"2022-04-13","o":432,"h":445,"l":351,"c":384.5,"v":7177},{"d":"2022-04-14","o":384.5,"h":425,"l":352.5,"c":363,"v":4586},{"d":"2022-04-18","o":362,"h":375,"l":311,"c":316.5,"v":4329},{"d":"2022-04-19","o":314.5,"h":352.5,"l":310.5,"c":331.5,"v":2737},{"d":"2022-04-20","o":310.5,"h":329.5,"l":309,"c":312.5,"v":1177},{"d":"2022-04-21","o":315,"h":325,"l":300,"c":305,"v":525},{"d":"2022-04-22","o":305,"h":315,"l":295,"c":298,"v":548},{"d":"2022-04-25","o":303,"h":330,"l":295,"c":307.5,"v":3267},{"d":"2022-04-26","o":307.5,"h":307.5,"l":290,"c":291.5,"v":575},{"d":"2022-04-27","o":298.5,"h":305,"l":292.5,"c":296,"v":259},{"d":"2022-04-28","o":292.5,"h":300.5,"l":290,"c":295,"v":225},{"d":"2022-04-29","o":295,"h":295,"l":274.5,"c":285,"v":747},{"d":"2022-05-02","o":283,"h":295,"l":265,"c":276,"v":455},{"d":"2022-05-03","o":276,"h":295,"l":275.5,"c":283.5,"v":368},{"d":"2022-05-04","o":285,"h":295,"l":275,"c":285.5,"v":410},{"d":"2022-05-05","o":290,"h":290,"l":271,"c":272,"v":210},{"d":"2022-05-06","o":279.5,"h":289.5,"l":265,"c":271,"v":248},{"d":"2022-05-09","o":270,"h":273,"l":250,"c":251.5,"v":507},{"d":"2022-05-10","o":272,"h":272,"l":250,"c":255,"v":437},{"d":"2022-05-11","o":250,"h":261,"l":225,"c":227.5,"v":806},{"d":"2022-05-12","o":230,"h":254,"l":230,"c":252.5,"v":567},{"d":"2022-05-13","o":260,"h":293,"l":250,"c":271.5,"v":1004},{"d":"2022-05-16","o":278,"h":278,"l":260.5,"c":266,"v":172},{"d":"2022-05-17","o":266.5,"h":280,"l":240.5,"c":261,"v":505},{"d":"2022-05-18","o":271,"h":274.5,"l":240,"c":252.5,"v":248},{"d":"2022-05-19","o":251.5,"h":265,"l":245,"c":260,"v":149},{"d":"2022-05-20","o":265,"h":265.5,"l":245,"c":255,"v":172},{"d":"2022-05-23","o":250,"h":270,"l":250,"c":266,"v":177},{"d":"2022-05-24","o":260,"h":270,"l":250.5,"c":270,"v":150},{"d":"2022-05-25","o":255,"h":275,"l":251,"c":257,"v":111},{"d":"2022-05-26","o":265,"h":270.5,"l":255,"c":263.5,"v":164},{"d":"2022-05-27","o":275,"h":280,"l":262.5,"c":272.5,"v":426},{"d":"2022-05-31","o":283.5,"h":284,"l":272.5,"c":280.5,"v":169},{"d":"2022-06-01","o":284,"h":289,"l":275,"c":280,"v":172},{"d":"2022-06-02","o":284.5,"h":310,"l":284.5,"c":295,"v":853},{"d":"2022-06-03","o":300.5,"h":304.5,"l":282.5,"c":291.5,"v":128},{"d":"2022-06-06","o":295,"h":323,"l":287.5,"c":305,"v":1521},{"d":"2022-06-07","o":300.5,"h":314,"l":290.5,"c":297,"v":489},{"d":"2022-06-08","o":305,"h":310,"l":292.5,"c":300,"v":239},{"d":"2022-06-09","o":292.5,"h":308,"l":292.5,"c":299,"v":275},{"d":"2022-06-10","o":312.5,"h":312.5,"l":285,"c":305,"v":204},{"d":"2022-06-13","o":300,"h":312.5,"l":275.5,"c":281,"v":403},{"d":"2022-06-14","o":290,"h":312.5,"l":286,"c":290,"v":409},{"d":"2022-06-15","o":281.5,"h":325,"l":278.5,"c":303,"v":838},{"d":"2022-06-16","o":300,"h":317.5,"l":290,"c":290,"v":345},{"d":"2022-06-17","o":280,"h":310,"l":280,"c":285.5,"v":254},{"d":"2022-06-21","o":287.5,"h":305.5,"l":283,"c":283,"v":395},{"d":"2022-06-22","o":298.5,"h":298.5,"l":278,"c":278,"v":283},{"d":"2022-06-23","o":275,"h":300,"l":274.5,"c":291,"v":250},{"d":"2022-06-24","o":290,"h":305,"l":282.5,"c":282.5,"v":365},{"d":"2022-06-27","o":285,"h":295,"l":280,"c":285,"v":267},{"d":"2022-06-28","o":285,"h":310,"l":275,"c":279.5,"v":1178},{"d":"2022-06-29","o":280,"h":290,"l":280,"c":285,"v":167},{"d":"2022-06-30","o":280,"h":285,"l":270.5,"c":285,"v":205},{"d":"2022-07-01","o":275,"h":280,"l":258,"c":261,"v":389},{"d":"2022-07-05","o":264,"h":264,"l":245.5,"c":252.5,"v":469},{"d":"2022-07-06","o":264.5,"h":265,"l":245.5,"c":250,"v":331},{"d":"2022-07-07","o":250,"h":255,"l":245.5,"c":248.5,"v":433},{"d":"2022-07-08","o":250,"h":262.5,"l":248.5,"c":254.5,"v":330},{"d":"2022-07-11","o":250,"h":255,"l":237.5,"c":240.5,"v":735},{"d":"2022-07-12","o":252.5,"h":254.5,"l":237.5,"c":242.5,"v":275},{"d":"2022-07-13","o":244.5,"h":250,"l":237.5,"c":237.5,"v":388},{"d":"2022-07-14","o":237.5,"h":246,"l":231,"c":238.5,"v":313},{"d":"2022-07-15","o":235,"h":243.5,"l":225,"c":233,"v":485},{"d":"2022-07-18","o":230,"h":239.5,"l":221.5,"c":226,"v":487},{"d":"2022-07-19","o":230,"h":235.5,"l":220,"c":222.5,"v":454},{"d":"2022-07-20","o":228,"h":230,"l":222.5,"c":225,"v":316},{"d":"2022-07-21","o":251,"h":251,"l":220,"c":223.5,"v":567},{"d":"2022-07-22","o":234,"h":234,"l":215.5,"c":227,"v":612},{"d":"2022-07-25","o":231,"h":231,"l":217,"c":219,"v":289},{"d":"2022-07-26","o":220,"h":222.5,"l":209,"c":210,"v":381},{"d":"2022-07-27","o":210,"h":216,"l":207.5,"c":209.5,"v":300},{"d":"2022-07-28","o":215,"h":219.5,"l":207,"c":215.5,"v":357},{"d":"2022-07-29","o":215.5,"h":215.5,"l":205,"c":209.5,"v":259},{"d":"2022-08-01","o":233.5,"h":240,"l":200,"c":207.5,"v":2173},{"d":"2022-08-02","o":209,"h":210.5,"l":200,"c":205,"v":627},{"d":"2022-08-03","o":219.5,"h":236,"l":209,"c":211.5,"v":1918},{"d":"2022-08-04","o":210,"h":217,"l":202.5,"c":213,"v":890},{"d":"2022-08-05","o":214.5,"h":219.5,"l":208,"c":214,"v":510},{"d":"2022-08-08","o":214.5,"h":220,"l":206,"c":213.5,"v":533},{"d":"2022-08-09","o":210.5,"h":216.5,"l":207.5,"c":208,"v":183},{"d":"2022-08-10","o":211,"h":220,"l":211,"c":212.5,"v":574},{"d":"2022-08-11","o":219.5,"h":224,"l":207.5,"c":212.5,"v":443},{"d":"2022-08-12","o":220,"h":222.5,"l":207.5,"c":213.5,"v":251},{"d":"2022-08-15","o":210,"h":222.5,"l":210,"c":212.5,"v":559},{"d":"2022-08-16","o":217,"h":217,"l":205,"c":208,"v":479},{"d":"2022-08-17","o":214,"h":215,"l":201,"c":212,"v":351},{"d":"2022-08-18","o":212.5,"h":214.5,"l":200.5,"c":210,"v":382},{"d":"2022-08-19","o":209,"h":210,"l":200,"c":205,"v":109},{"d":"2022-08-22","o":204.5,"h":210.5,"l":200,"c":200.5,"v":203},{"d":"2022-08-23","o":205,"h":210,"l":195,"c":201,"v":454},{"d":"2022-08-24","o":200,"h":200,"l":190,"c":195,"v":389},{"d":"2022-08-25","o":199.5,"h":199.5,"l":190,"c":195,"v":676},{"d":"2022-08-26","o":190.5,"h":200,"l":180,"c":195,"v":953},{"d":"2022-08-29","o":196,"h":204,"l":187.5,"c":199,"v":726},{"d":"2022-08-30","o":194.5,"h":200,"l":189.5,"c":195,"v":350},{"d":"2022-08-31","o":192,"h":195.5,"l":187,"c":190.5,"v":482},{"d":"2022-09-01","o":187.5,"h":195,"l":183.5,"c":189,"v":306},{"d":"2022-09-02","o":195,"h":195,"l":185.5,"c":189.5,"v":306},{"d":"2022-09-06","o":189,"h":189,"l":182.5,"c":185,"v":278},{"d":"2022-09-07","o":185.5,"h":186,"l":172.5,"c":182,"v":437},{"d":"2022-09-08","o":180,"h":186,"l":174,"c":182,"v":376},{"d":"2022-09-09","o":180,"h":182.5,"l":175,"c":180,"v":216},{"d":"2022-09-12","o":177.5,"h":185,"l":177.5,"c":180,"v":227},{"d":"2022-09-13","o":178,"h":178,"l":160,"c":175,"v":398},{"d":"2022-09-14","o":173,"h":177,"l":165,"c":165,"v":423},{"d":"2022-09-15","o":165,"h":171.5,"l":163.5,"c":163.5,"v":278},{"d":"2022-09-16","o":163.5,"h":167.5,"l":160,"c":160,"v":250},{"d":"2022-09-19","o":157,"h":170,"l":155,"c":159,"v":689},{"d":"2022-09-20","o":157,"h":166.5,"l":140.5,"c":150,"v":781},{"d":"2022-09-21","o":145.5,"h":156.5,"l":145,"c":145,"v":273},{"d":"2022-09-22","o":147,"h":150,"l":133,"c":140.5,"v":328},{"d":"2022-09-23","o":135,"h":160,"l":130,"c":142.5,"v":969},{"d":"2022-09-26","o":145,"h":155,"l":130,"c":146,"v":684},{"d":"2022-09-27","o":152,"h":152,"l":142,"c":145,"v":185},{"d":"2022-09-28","o":145,"h":151,"l":135,"c":140,"v":421},{"d":"2022-09-29","o":140,"h":143.5,"l":137.5,"c":142,"v":241},{"d":"2022-09-30","o":138,"h":142.5,"l":130.5,"c":133.5,"v":251},{"d":"2022-10-03","o":140,"h":140,"l":130,"c":135,"v":259},{"d":"2022-10-04","o":138.5,"h":162,"l":133.5,"c":145,"v":1055},{"d":"2022-10-05","o":155.5,"h":155.5,"l":140,"c":145,"v":151},{"d":"2022-10-06","o":150,"h":150,"l":130,"c":130.5,"v":768},{"d":"2022-10-07","o":139.5,"h":145,"l":130.5,"c":135,"v":551},{"d":"2022-10-10","o":131.5,"h":140,"l":131.5,"c":134.5,"v":82},{"d":"2022-10-11","o":131.5,"h":142.5,"l":131.5,"c":136.5,"v":145},{"d":"2022-10-12","o":136.5,"h":142,"l":136.5,"c":139,"v":163},{"d":"2022-10-13","o":132.5,"h":140,"l":131.5,"c":135,"v":162},{"d":"2022-10-14","o":135.5,"h":138.5,"l":131.5,"c":134.5,"v":106},{"d":"2022-10-17","o":133,"h":150,"l":133,"c":135,"v":868},{"d":"2022-10-18","o":135,"h":142,"l":135,"c":138,"v":137},{"d":"2022-10-19","o":134,"h":140,"l":130,"c":131.5,"v":727},{"d":"2022-10-20","o":134.5,"h":135,"l":120,"c":126.5,"v":303},{"d":"2022-10-21","o":125.5,"h":130,"l":110.5,"c":123,"v":552},{"d":"2022-10-24","o":125,"h":125,"l":111,"c":115,"v":313},{"d":"2022-10-25","o":107.5,"h":125,"l":107.5,"c":116,"v":651},{"d":"2022-10-26","o":120,"h":120,"l":113.5,"c":118,"v":377},{"d":"2022-10-27","o":120,"h":120,"l":112.5,"c":117.5,"v":296},{"d":"2022-10-28","o":117.5,"h":125,"l":111,"c":120,"v":386},{"d":"2022-10-31","o":125,"h":125,"l":110,"c":110,"v":550},{"d":"2022-11-01","o":123,"h":123,"l":107,"c":110,"v":229},{"d":"2022-11-02","o":116,"h":117.5,"l":110,"c":112,"v":238},{"d":"2022-11-03","o":110,"h":115,"l":103.5,"c":107.5,"v":645},{"d":"2022-11-04","o":110.5,"h":111.5,"l":105,"c":106,"v":248},{"d":"2022-11-07","o":110,"h":110,"l":96,"c":102.5,"v":752},{"d":"2022-11-08","o":103.5,"h":105,"l":95,"c":100,"v":600},{"d":"2022-11-09","o":98,"h":100,"l":93,"c":97.5,"v":407},{"d":"2022-11-10","o":96,"h":102.5,"l":90.5,"c":98,"v":492},{"d":"2022-11-11","o":107.5,"h":107.5,"l":95,"c":105,"v":318},{"d":"2022-11-14","o":102,"h":110,"l":100.5,"c":110,"v":112},{"d":"2022-11-15","o":110,"h":119,"l":105,"c":110.5,"v":252},{"d":"2022-11-16","o":115,"h":115,"l":104.5,"c":105,"v":312},{"d":"2022-11-17","o":103,"h":112,"l":102.5,"c":109.5,"v":100},{"d":"2022-11-18","o":102.5,"h":112.5,"l":102.5,"c":106.5,"v":414},{"d":"2022-11-21","o":111,"h":112.5,"l":95.5,"c":100,"v":660},{"d":"2022-11-22","o":95,"h":101.5,"l":85.5,"c":85.5,"v":1025},{"d":"2022-11-23","o":82.5,"h":91,"l":77,"c":90,"v":904},{"d":"2022-11-25","o":89,"h":92.5,"l":89,"c":92.5,"v":174},{"d":"2022-11-28","o":93,"h":94,"l":85.9,"c":90,"v":326},{"d":"2022-11-29","o":90,"h":90,"l":79.5,"c":80,"v":582},{"d":"2022-11-30","o":80,"h":80,"l":70.75,"c":74.9,"v":764},{"d":"2022-12-01","o":75,"h":96.5,"l":75,"c":90,"v":6998},{"d":"2022-12-02","o":90,"h":90,"l":80.5,"c":83.5,"v":668},{"d":"2022-12-05","o":87.55,"h":87.55,"l":80.5,"c":82,"v":208},{"d":"2022-12-06","o":80.5,"h":82.5,"l":80,"c":80.5,"v":216},{"d":"2022-12-07","o":80.5,"h":81,"l":75.5,"c":75.5,"v":376},{"d":"2022-12-08","o":75.5,"h":75.95,"l":74.5,"c":74.75,"v":202},{"d":"2022-12-09","o":74,"h":77,"l":72.5,"c":74,"v":334},{"d":"2022-12-12","o":74.5,"h":77.5,"l":72.5,"c":72.75,"v":442},{"d":"2022-12-13","o":74,"h":74,"l":68.85,"c":71.5,"v":234},{"d":"2022-12-14","o":70.5,"h":72,"l":69,"c":71,"v":302},{"d":"2022-12-15","o":73,"h":73,"l":67.5,"c":71,"v":364},{"d":"2022-12-16","o":68,"h":72.5,"l":65.5,"c":72,"v":344},{"d":"2022-12-19","o":72.5,"h":72.5,"l":62.8,"c":65,"v":676},{"d":"2022-12-20","o":65.5,"h":68.5,"l":62.5,"c":65,"v":320},{"d":"2022-12-21","o":74.5,"h":74.5,"l":62,"c":65.5,"v":504},{"d":"2022-12-22","o":64,"h":69.05,"l":62,"c":66.7,"v":402},{"d":"2022-12-23","o":65,"h":67,"l":60.45,"c":62.5,"v":474},{"d":"2022-12-27","o":61,"h":69,"l":60,"c":60.5,"v":338},{"d":"2022-12-28","o":58,"h":62.5,"l":56.05,"c":59,"v":332},{"d":"2022-12-29","o":61.5,"h":61.95,"l":55.5,"c":60,"v":1136},{"d":"2022-12-30","o":58,"h":68,"l":58,"c":64.45,"v":984},{"d":"2023-01-03","o":63,"h":72.5,"l":62,"c":69,"v":2248},{"d":"2023-01-04","o":72,"h":72.25,"l":67,"c":68.8,"v":682},{"d":"2023-01-05","o":68.5,"h":75.5,"l":67.7,"c":75.5,"v":980},{"d":"2023-01-06","o":75,"h":75,"l":69.5,"c":71.5,"v":402},{"d":"2023-01-09","o":74.5,"h":96.5,"l":57,"c":63.5,"v":77032},{"d":"2023-01-10","o":76.5,"h":79.5,"l":60.5,"c":67,"v":134730},{"d":"2023-01-11","o":62.5,"h":73.5,"l":61,"c":72,"v":21844},{"d":"2023-01-12","o":74.5,"h":75,"l":65,"c":69,"v":5426},{"d":"2023-01-13","o":68,"h":68.5,"l":64,"c":67,"v":2836},{"d":"2023-01-17","o":67.5,"h":67.5,"l":63.5,"c":65.5,"v":2522},{"d":"2023-01-18","o":64.5,"h":66.5,"l":63,"c":64,"v":1582},{"d":"2023-01-19","o":64.5,"h":65.5,"l":63,"c":63.25,"v":1070},{"d":"2023-01-20","o":63,"h":63.5,"l":61,"c":63,"v":1494},{"d":"2023-01-23","o":65.5,"h":65.5,"l":62,"c":64,"v":682},{"d":"2023-01-24","o":66,"h":66,"l":62,"c":64,"v":1102},{"d":"2023-01-25","o":62.55,"h":63.5,"l":61.5,"c":62,"v":826},{"d":"2023-01-26","o":61,"h":64.5,"l":61,"c":63.5,"v":1072},{"d":"2023-01-27","o":63,"h":63.5,"l":61,"c":62.5,"v":1390},{"d":"2023-01-30","o":62,"h":64,"l":60,"c":63.3,"v":764},{"d":"2023-01-31","o":62,"h":65.5,"l":62,"c":64.5,"v":524},{"d":"2023-02-01","o":65.45,"h":74,"l":65.25,"c":71.5,"v":9462},{"d":"2023-02-02","o":71.5,"h":73.5,"l":70,"c":70.75,"v":2240},{"d":"2023-02-03","o":72,"h":72,"l":69,"c":69.5,"v":1096},{"d":"2023-02-06","o":71,"h":71,"l":67.5,"c":69,"v":1234},{"d":"2023-02-07","o":70,"h":70,"l":66.55,"c":68,"v":734},{"d":"2023-02-08","o":66.5,"h":67.95,"l":65,"c":65.5,"v":1322},{"d":"2023-02-09","o":65.1,"h":65.1,"l":61.5,"c":62,"v":1450},{"d":"2023-02-10","o":61.5,"h":62.5,"l":60.5,"c":61,"v":496},{"d":"2023-02-13","o":62,"h":63.5,"l":62,"c":63,"v":414},{"d":"2023-02-14","o":63,"h":63.5,"l":61.5,"c":61.85,"v":728},{"d":"2023-02-15","o":62,"h":64.5,"l":62,"c":62.25,"v":850},{"d":"2023-02-16","o":63.5,"h":64,"l":61,"c":61.9,"v":632},{"d":"2023-02-17","o":60.5,"h":61.5,"l":60.5,"c":60.5,"v":372},{"d":"2023-02-21","o":64,"h":64,"l":60.5,"c":61,"v":5078},{"d":"2023-02-22","o":60.5,"h":61.5,"l":58.1,"c":59,"v":1408},{"d":"2023-02-23","o":59,"h":59,"l":58,"c":58.5,"v":628},{"d":"2023-02-24","o":57.5,"h":60.5,"l":56.5,"c":58,"v":514},{"d":"2023-02-27","o":60.5,"h":60.5,"l":55.5,"c":56.5,"v":676},{"d":"2023-02-28","o":57.95,"h":58,"l":56.5,"c":57.3,"v":138},{"d":"2023-03-01","o":57.5,"h":61,"l":56.5,"c":56.5,"v":250},{"d":"2023-03-02","o":58,"h":58,"l":56,"c":56.5,"v":238},{"d":"2023-03-03","o":57.5,"h":58,"l":57,"c":57.3,"v":228},{"d":"2023-03-06","o":57.05,"h":58,"l":56.5,"c":57,"v":190},{"d":"2023-03-07","o":59,"h":69,"l":57.5,"c":63,"v":11468},{"d":"2023-03-08","o":64,"h":66,"l":56,"c":58.5,"v":2844},{"d":"2023-03-09","o":57.5,"h":59,"l":56.5,"c":56.8,"v":668},{"d":"2023-03-10","o":56.5,"h":58.45,"l":53.5,"c":54,"v":662},{"d":"2023-03-13","o":55.5,"h":55.5,"l":50.5,"c":51.5,"v":376},{"d":"2023-03-14","o":54,"h":54,"l":51.5,"c":51.5,"v":428},{"d":"2023-03-15","o":54,"h":54,"l":50.5,"c":50.5,"v":538},{"d":"2023-03-16","o":53.5,"h":53.5,"l":51,"c":52.5,"v":182},{"d":"2023-03-17","o":53.5,"h":53.5,"l":49.45,"c":49.45,"v":400},{"d":"2023-03-20","o":51.5,"h":51.5,"l":49,"c":49,"v":554},{"d":"2023-03-21","o":60,"h":68.5,"l":51.5,"c":57,"v":154918},{"d":"2023-03-22","o":53.5,"h":55,"l":46.5,"c":50.25,"v":11110},{"d":"2023-03-23","o":49,"h":50.5,"l":47.25,"c":50.5,"v":2390},{"d":"2023-03-24","o":48.5,"h":50,"l":47.5,"c":48.15,"v":1330},{"d":"2023-03-27","o":48.5,"h":49.3,"l":42,"c":44.8,"v":2664},{"d":"2023-03-28","o":44,"h":45.65,"l":42.85,"c":44.5,"v":634},{"d":"2023-03-29","o":41.75,"h":46.65,"l":41.5,"c":45,"v":1234},{"d":"2023-03-30","o":44.5,"h":47.5,"l":44.25,"c":46.05,"v":190},{"d":"2023-03-31","o":45.9,"h":47.15,"l":45.9,"c":46.25,"v":158},{"d":"2023-04-03","o":47,"h":47.5,"l":45,"c":45.85,"v":240},{"d":"2023-04-04","o":45,"h":46.95,"l":45,"c":46.5,"v":244},{"d":"2023-04-05","o":47.5,"h":47.5,"l":44,"c":45.15,"v":590},{"d":"2023-04-06","o":43.6,"h":45.8,"l":43.45,"c":43.6,"v":406},{"d":"2023-04-10","o":43.85,"h":47.25,"l":43.75,"c":46.75,"v":220},{"d":"2023-04-11","o":44.65,"h":46.5,"l":44.4,"c":44.55,"v":522},{"d":"2023-04-12","o":45.7,"h":47.35,"l":45.2,"c":45.7,"v":408},{"d":"2023-04-13","o":45.5,"h":47,"l":45,"c":45,"v":558},{"d":"2023-04-14","o":45.5,"h":52.5,"l":45.25,"c":47.5,"v":8260},{"d":"2023-04-17","o":50.5,"h":50.5,"l":46.95,"c":50.25,"v":1540},{"d":"2023-04-18","o":50.5,"h":52.1,"l":46.95,"c":47.5,"v":1930},{"d":"2023-04-19","o":49.6,"h":50,"l":46.95,"c":48.55,"v":414},{"d":"2023-04-20","o":47.5,"h":50,"l":47.5,"c":48,"v":462},{"d":"2023-04-21","o":49.35,"h":50,"l":47.5,"c":48.5,"v":528},{"d":"2023-04-24","o":48.4,"h":49.4,"l":46.75,"c":47.7,"v":342},{"d":"2023-04-25","o":49.25,"h":49.25,"l":43.3,"c":44.5,"v":660},{"d":"2023-04-26","o":43.5,"h":45,"l":43,"c":44.85,"v":592},{"d":"2023-04-27","o":43.5,"h":49.5,"l":42.5,"c":47.25,"v":728},{"d":"2023-04-28","o":45.7,"h":48.5,"l":44.6,"c":46.95,"v":446},{"d":"2023-05-01","o":46.5,"h":49,"l":46.5,"c":46.6,"v":346},{"d":"2023-05-02","o":49,"h":52.5,"l":44.9,"c":50,"v":1228},{"d":"2023-05-03","o":51,"h":51,"l":47,"c":47,"v":480},{"d":"2023-05-04","o":48,"h":56,"l":47.85,"c":54.75,"v":1484},{"d":"2023-05-05","o":56,"h":57.5,"l":51.5,"c":52.5,"v":1012},{"d":"2023-05-08","o":55,"h":55,"l":51,"c":53.5,"v":434},{"d":"2023-05-09","o":55,"h":55,"l":50,"c":54,"v":238},{"d":"2023-05-10","o":50.95,"h":53.5,"l":50.95,"c":52.75,"v":122},{"d":"2023-05-11","o":50.5,"h":52.5,"l":48.5,"c":52,"v":264},{"d":"2023-05-12","o":52,"h":52,"l":47,"c":49.05,"v":1892},{"d":"2023-05-15","o":48,"h":51.25,"l":48,"c":51,"v":430},{"d":"2023-05-16","o":48.5,"h":50.35,"l":47.5,"c":49.5,"v":622},{"d":"2023-05-17","o":49,"h":50.5,"l":47.7,"c":48,"v":582},{"d":"2023-05-18","o":47.5,"h":51,"l":47.5,"c":48.4,"v":378},{"d":"2023-05-19","o":47.25,"h":49.5,"l":47.25,"c":49.05,"v":302},{"d":"2023-05-22","o":48,"h":50,"l":46.7,"c":49.75,"v":374},{"d":"2023-05-23","o":49,"h":49.5,"l":47.7,"c":48,"v":148},{"d":"2023-05-24","o":49.9,"h":49.9,"l":47.1,"c":47.5,"v":96},{"d":"2023-05-25","o":49.5,"h":49.5,"l":46.15,"c":46.15,"v":448},{"d":"2023-05-26","o":47,"h":47,"l":46.15,"c":46.55,"v":146},{"d":"2023-05-30","o":48,"h":48.25,"l":46.5,"c":46.55,"v":136},{"d":"2023-05-31","o":46.7,"h":47.4,"l":46.15,"c":46.15,"v":272},{"d":"2023-06-01","o":47.05,"h":47.95,"l":46.15,"c":46.95,"v":48},{"d":"2023-06-02","o":49.5,"h":51.5,"l":47.5,"c":51.35,"v":340},{"d":"2023-06-05","o":52.5,"h":56,"l":51.5,"c":53.5,"v":1658},{"d":"2023-06-06","o":55.5,"h":55.5,"l":52.3,"c":53.5,"v":638},{"d":"2023-06-07","o":53.5,"h":55,"l":51.5,"c":51.5,"v":738},{"d":"2023-06-08","o":53.5,"h":53.5,"l":51.5,"c":52.8,"v":230},{"d":"2023-06-09","o":53.5,"h":53.5,"l":50,"c":51,"v":202},{"d":"2023-06-12","o":52.5,"h":52.5,"l":47.8,"c":47.8,"v":336},{"d":"2023-06-13","o":50.5,"h":52.5,"l":48,"c":50.5,"v":492},{"d":"2023-06-14","o":49.75,"h":51.5,"l":48.15,"c":49,"v":260},{"d":"2023-06-15","o":49,"h":50,"l":47.5,"c":48,"v":278},{"d":"2023-06-16","o":50,"h":50.5,"l":47.5,"c":47.5,"v":366},{"d":"2023-06-20","o":47.5,"h":49,"l":47,"c":48,"v":124},{"d":"2023-06-21","o":47.15,"h":47.25,"l":47,"c":47,"v":90},{"d":"2023-06-22","o":46.5,"h":48,"l":46.5,"c":48,"v":58},{"d":"2023-06-23","o":46.5,"h":48.1,"l":46.5,"c":47,"v":166},{"d":"2023-06-26","o":46.35,"h":48.65,"l":46.35,"c":46.6,"v":88},{"d":"2023-06-27","o":47.1,"h":47.5,"l":46.15,"c":47,"v":106},{"d":"2023-06-28","o":47,"h":47.5,"l":45.55,"c":47.5,"v":138},{"d":"2023-06-29","o":47,"h":47.95,"l":47,"c":47.5,"v":142},{"d":"2023-06-30","o":45.75,"h":47.5,"l":45.55,"c":45.55,"v":136},{"d":"2023-07-03","o":47,"h":47.5,"l":45.55,"c":47.5,"v":108},{"d":"2023-07-05","o":47,"h":47.9,"l":46,"c":47.5,"v":188},{"d":"2023-07-06","o":47.4,"h":47.5,"l":46,"c":46.5,"v":326},{"d":"2023-07-07","o":47.5,"h":47.5,"l":46,"c":47.3,"v":90},{"d":"2023-07-10","o":46.5,"h":47.4,"l":45.05,"c":45.75,"v":320},{"d":"2023-07-11","o":45.75,"h":48,"l":45.75,"c":47.8,"v":82},{"d":"2023-07-12","o":46.5,"h":48,"l":46.5,"c":47.5,"v":286},{"d":"2023-07-13","o":47.5,"h":50,"l":47.5,"c":49.8,"v":548},{"d":"2023-07-14","o":49,"h":55.5,"l":47.85,"c":55.3,"v":2238},{"d":"2023-07-17","o":57.5,"h":61,"l":57.5,"c":58.75,"v":2894},{"d":"2023-07-18","o":59.5,"h":59.5,"l":48.1,"c":51,"v":2358},{"d":"2023-07-19","o":50,"h":52,"l":47.5,"c":51.5,"v":1116},{"d":"2023-07-20","o":51.5,"h":51.5,"l":47.9,"c":48.6,"v":516},{"d":"2023-07-21","o":52.5,"h":53.5,"l":49.8,"c":52,"v":1008},{"d":"2023-07-24","o":52.25,"h":52.25,"l":50.5,"c":52,"v":208},{"d":"2023-07-25","o":51.05,"h":52,"l":48.85,"c":49.2,"v":330},{"d":"2023-07-26","o":49.5,"h":54,"l":49.5,"c":53.35,"v":774},{"d":"2023-07-27","o":50,"h":58.5,"l":50,"c":56.5,"v":2320},{"d":"2023-07-28","o":56,"h":62,"l":56,"c":58.5,"v":1746},{"d":"2023-07-31","o":59,"h":60,"l":56.5,"c":56.5,"v":314},{"d":"2023-08-01","o":62.5,"h":63,"l":52.5,"c":56.5,"v":3490},{"d":"2023-08-02","o":53,"h":59,"l":51.5,"c":56.45,"v":1102},{"d":"2023-08-03","o":58.5,"h":62,"l":56.5,"c":60.5,"v":708},{"d":"2023-08-04","o":58.5,"h":60,"l":58,"c":58.5,"v":90},{"d":"2023-08-07","o":57,"h":60.5,"l":55,"c":58.5,"v":172},{"d":"2023-08-08","o":59.5,"h":59.5,"l":54.05,"c":56,"v":492},{"d":"2023-08-09","o":53.5,"h":55.5,"l":53,"c":53.5,"v":230},{"d":"2023-08-10","o":57.5,"h":58,"l":55,"c":56.2,"v":142},{"d":"2023-08-11","o":55.5,"h":55.5,"l":51.5,"c":51.5,"v":566},{"d":"2023-08-14","o":51.5,"h":52.5,"l":50.5,"c":52.5,"v":290},{"d":"2023-08-15","o":51.5,"h":55,"l":50.5,"c":54.65,"v":346},{"d":"2023-08-16","o":54,"h":54,"l":52.55,"c":53,"v":64},{"d":"2023-08-17","o":52.5,"h":52.5,"l":51.5,"c":51.55,"v":94},{"d":"2023-08-18","o":52,"h":54.5,"l":50,"c":54,"v":226},{"d":"2023-08-21","o":51.75,"h":53.5,"l":50.5,"c":52.5,"v":124},{"d":"2023-08-22","o":54.5,"h":54.5,"l":51,"c":53.5,"v":108},{"d":"2023-08-23","o":50.5,"h":52.5,"l":50.5,"c":51,"v":96},{"d":"2023-08-24","o":50.5,"h":52,"l":50,"c":52,"v":110},{"d":"2023-08-25","o":51,"h":51.5,"l":49.5,"c":50.85,"v":40},{"d":"2023-08-28","o":51,"h":51,"l":50,"c":50.05,"v":154},{"d":"2023-08-29","o":50,"h":50.75,"l":47.6,"c":50.75,"v":392},{"d":"2023-08-30","o":50,"h":50.75,"l":48.95,"c":49.5,"v":536},{"d":"2023-08-31","o":48.5,"h":60.5,"l":48.15,"c":52,"v":2286},{"d":"2023-09-01","o":51,"h":51,"l":49.5,"c":50.5,"v":58},{"d":"2023-09-05","o":50.5,"h":52.9,"l":50.4,"c":51,"v":64},{"d":"2023-09-06","o":53.5,"h":53.5,"l":50.5,"c":51,"v":58},{"d":"2023-09-07","o":49.15,"h":51,"l":49.15,"c":50.5,"v":30},{"d":"2023-09-08","o":49.5,"h":49.5,"l":48.25,"c":48.25,"v":112},{"d":"2023-09-11","o":49.5,"h":49.5,"l":47.5,"c":48.5,"v":94},{"d":"2023-09-12","o":50,"h":50,"l":46.75,"c":47.5,"v":766},{"d":"2023-09-13","o":47.7,"h":49.5,"l":47.7,"c":48.85,"v":134},{"d":"2023-09-14","o":48.45,"h":51,"l":48.45,"c":49.15,"v":162},{"d":"2023-09-15","o":49.15,"h":52.5,"l":48.3,"c":52.5,"v":660},{"d":"2023-09-18","o":52.5,"h":52.75,"l":50,"c":51.5,"v":142},{"d":"2023-09-19","o":49.5,"h":52,"l":48.5,"c":48.5,"v":194},{"d":"2023-09-20","o":50,"h":50.15,"l":48.5,"c":49.5,"v":46},{"d":"2023-09-21","o":49.25,"h":51.5,"l":49.25,"c":50.9,"v":206},{"d":"2023-09-22","o":50.95,"h":51.9,"l":49.5,"c":51,"v":104},{"d":"2023-09-25","o":49.5,"h":50,"l":48.5,"c":49,"v":84},{"d":"2023-09-26","o":49,"h":52,"l":48.5,"c":52,"v":524},{"d":"2023-09-27","o":52.5,"h":52.5,"l":49.7,"c":51.5,"v":96},{"d":"2023-09-28","o":54,"h":54,"l":49,"c":49,"v":146},{"d":"2023-09-29","o":48.5,"h":51.5,"l":48.5,"c":50.5,"v":104},{"d":"2023-10-02","o":49.5,"h":51.5,"l":49,"c":51.5,"v":46},{"d":"2023-10-03","o":49.5,"h":51,"l":48.05,"c":49.6,"v":162},{"d":"2023-10-04","o":50,"h":54.45,"l":49.6,"c":54.05,"v":82},{"d":"2023-10-05","o":50,"h":55,"l":50,"c":53,"v":228},{"d":"2023-10-06","o":53.5,"h":53.5,"l":48.5,"c":51,"v":264},{"d":"2023-10-09","o":52.5,"h":52.5,"l":47,"c":47.05,"v":366},{"d":"2023-10-10","o":47.05,"h":48.5,"l":46.55,"c":47,"v":542},{"d":"2023-10-11","o":47,"h":47.55,"l":46.3,"c":46.5,"v":132},{"d":"2023-10-12","o":48.85,"h":48.85,"l":45,"c":45.7,"v":256},{"d":"2023-10-13","o":48,"h":48,"l":45,"c":46.3,"v":30},{"d":"2023-10-16","o":46.25,"h":47.8,"l":45,"c":45,"v":296},{"d":"2023-10-17","o":45.5,"h":46.5,"l":44.5,"c":44.5,"v":204},{"d":"2023-10-18","o":44.15,"h":46.75,"l":42.95,"c":45,"v":808},{"d":"2023-10-19","o":43.5,"h":43.5,"l":42.05,"c":42.5,"v":240},{"d":"2023-10-20","o":42.5,"h":42.5,"l":42.05,"c":42.25,"v":148},{"d":"2023-10-23","o":42.95,"h":42.95,"l":39.4,"c":40.25,"v":674},{"d":"2023-10-24","o":45,"h":45,"l":41.75,"c":41.8,"v":184},{"d":"2023-10-25","o":39.5,"h":41.25,"l":35.65,"c":38.25,"v":356},{"d":"2023-10-26","o":37.5,"h":39.4,"l":35.8,"c":36.85,"v":392},{"d":"2023-10-27","o":37.6,"h":43.5,"l":36.85,"c":42.5,"v":672},{"d":"2023-10-30","o":38.5,"h":40.5,"l":32.8,"c":38,"v":968},{"d":"2023-10-31","o":38,"h":39.9,"l":38,"c":38.9,"v":102},{"d":"2023-11-01","o":39.95,"h":39.95,"l":36.9,"c":37.2,"v":256},{"d":"2023-11-02","o":38.5,"h":38.5,"l":36,"c":36.25,"v":260},{"d":"2023-11-03","o":36,"h":37.8,"l":34.5,"c":35.05,"v":1004},{"d":"2023-11-06","o":36.8,"h":38.5,"l":35,"c":35,"v":730},{"d":"2023-11-07","o":36,"h":37.5,"l":35.5,"c":36.15,"v":116},{"d":"2023-11-08","o":36.15,"h":36.15,"l":35.5,"c":35.8,"v":296},{"d":"2023-11-09","o":35.5,"h":35.5,"l":33.25,"c":33.5,"v":330},{"d":"2023-11-10","o":33.5,"h":35.5,"l":32.5,"c":35.5,"v":76},{"d":"2023-11-13","o":35.5,"h":35.5,"l":32.5,"c":35.15,"v":258},{"d":"2023-11-14","o":32.55,"h":37.35,"l":32.55,"c":36.75,"v":180},{"d":"2023-11-15","o":38.5,"h":38.5,"l":35,"c":36.75,"v":172},{"d":"2023-11-16","o":35,"h":37,"l":35,"c":36.5,"v":74},{"d":"2023-11-17","o":35,"h":36.5,"l":35,"c":36,"v":132},{"d":"2023-11-20","o":35.65,"h":35.9,"l":34.15,"c":35.9,"v":90},{"d":"2023-11-21","o":36,"h":36.5,"l":34.1,"c":34.55,"v":244},{"d":"2023-11-22","o":37.05,"h":37.05,"l":33.9,"c":33.9,"v":390},{"d":"2023-11-24","o":34.75,"h":35,"l":33.9,"c":33.9,"v":102},{"d":"2023-11-27","o":35.4,"h":35.4,"l":33.8,"c":34.05,"v":424},{"d":"2023-11-28","o":36,"h":37.5,"l":35.4,"c":35.4,"v":578},{"d":"2023-11-29","o":39.15,"h":39.15,"l":35.25,"c":35.55,"v":96},{"d":"2023-11-30","o":36.6,"h":37,"l":35.05,"c":35.5,"v":126},{"d":"2023-12-01","o":35.5,"h":36.9,"l":35.05,"c":36.5,"v":114},{"d":"2023-12-04","o":37,"h":37,"l":35,"c":35.05,"v":104},{"d":"2023-12-05","o":36.7,"h":37,"l":34.35,"c":35.8,"v":206},{"d":"2023-12-06","o":37,"h":37.45,"l":34.8,"c":37.45,"v":140},{"d":"2023-12-07","o":36.5,"h":36.75,"l":36.5,"c":36.5,"v":220},{"d":"2023-12-08","o":35.5,"h":36.8,"l":35,"c":35,"v":358},{"d":"2023-12-11","o":34.9,"h":34.9,"l":33,"c":33.5,"v":266},{"d":"2023-12-12","o":34,"h":34,"l":31.65,"c":32,"v":528},{"d":"2023-12-13","o":31,"h":32.85,"l":28.55,"c":32.5,"v":1018},{"d":"2023-12-14","o":30.85,"h":32.5,"l":28.75,"c":30,"v":974},{"d":"2023-12-15","o":31.3,"h":31.3,"l":28.5,"c":28.9,"v":496},{"d":"2023-12-18","o":30.35,"h":30.35,"l":27.5,"c":29,"v":832},{"d":"2023-12-19","o":27.5,"h":29.5,"l":27.5,"c":29,"v":906},{"d":"2023-12-20","o":28.15,"h":29.5,"l":27,"c":27.55,"v":986},{"d":"2023-12-21","o":27.25,"h":29.85,"l":27.25,"c":29.6,"v":558},{"d":"2023-12-22","o":29.1,"h":29.3,"l":27.55,"c":29,"v":670},{"d":"2023-12-26","o":29,"h":30.5,"l":27.7,"c":29,"v":1484},{"d":"2023-12-27","o":29.05,"h":29.45,"l":27.25,"c":28,"v":1126},{"d":"2023-12-28","o":27.5,"h":28.5,"l":27.25,"c":27.65,"v":556},{"d":"2023-12-29","o":27.25,"h":28,"l":27.25,"c":27.5,"v":380},{"d":"2024-01-02","o":27.5,"h":28.15,"l":24.25,"c":27.7,"v":2086},{"d":"2024-01-03","o":28,"h":28,"l":26.75,"c":27.3,"v":426},{"d":"2024-01-04","o":27.5,"h":27.95,"l":25.8,"c":26.75,"v":624},{"d":"2024-01-05","o":26.95,"h":27,"l":25,"c":26.5,"v":986},{"d":"2024-01-08","o":26,"h":26.65,"l":24,"c":25.45,"v":1272},{"d":"2024-01-09","o":25.5,"h":27.25,"l":25.1,"c":26.75,"v":1744},{"d":"2024-01-10","o":27.5,"h":27.5,"l":25.3,"c":25.5,"v":872},{"d":"2024-01-11","o":25.5,"h":26.5,"l":24.5,"c":24.75,"v":1238},{"d":"2024-01-12","o":25,"h":26.25,"l":24.75,"c":25.55,"v":1052},{"d":"2024-01-16","o":25.3,"h":25.95,"l":24.75,"c":25.3,"v":582},{"d":"2024-01-17","o":26,"h":26,"l":24.75,"c":25.75,"v":618},{"d":"2024-01-18","o":25.45,"h":26,"l":24.8,"c":25,"v":554},{"d":"2024-01-19","o":24.75,"h":25.1,"l":24.6,"c":25.1,"v":834},{"d":"2024-01-22","o":24.65,"h":25.5,"l":24.65,"c":24.65,"v":558},{"d":"2024-01-23","o":25.15,"h":25.6,"l":24.65,"c":24.65,"v":268},{"d":"2024-01-24","o":24.65,"h":25.25,"l":24.55,"c":24.55,"v":380},{"d":"2024-01-25","o":25.2,"h":26,"l":24.55,"c":25.25,"v":206},{"d":"2024-01-26","o":25.25,"h":25.75,"l":24.8,"c":24.85,"v":1058},{"d":"2024-01-29","o":25.05,"h":25.75,"l":24.85,"c":25.65,"v":156},{"d":"2024-01-30","o":25.05,"h":27,"l":25.05,"c":26,"v":224},{"d":"2024-01-31","o":26,"h":26.9,"l":26,"c":26.3,"v":156},{"d":"2024-02-01","o":27,"h":27,"l":26,"c":26.5,"v":86},{"d":"2024-02-02","o":26.5,"h":26.5,"l":24.65,"c":25.1,"v":1184},{"d":"2024-02-05","o":24.35,"h":25.25,"l":24,"c":24,"v":366},{"d":"2024-02-06","o":24.7,"h":27.5,"l":22.85,"c":24,"v":836},{"d":"2024-02-07","o":23,"h":25.35,"l":22.55,"c":25,"v":418},{"d":"2024-02-08","o":24,"h":25.5,"l":23.5,"c":25.45,"v":366},{"d":"2024-02-09","o":24.75,"h":25,"l":24.6,"c":24.6,"v":150},{"d":"2024-02-12","o":24.6,"h":28.7,"l":22.95,"c":23.2,"v":6074},{"d":"2024-02-13","o":24.5,"h":25.5,"l":23,"c":23.05,"v":2402},{"d":"2024-02-14","o":22.85,"h":24.45,"l":22.75,"c":23.7,"v":562},{"d":"2024-02-15","o":22.85,"h":23.95,"l":22.85,"c":23.75,"v":362},{"d":"2024-02-16","o":23.5,"h":23.7,"l":23.3,"c":23.7,"v":436},{"d":"2024-02-20","o":23.5,"h":25.35,"l":23.3,"c":25.35,"v":2630},{"d":"2024-02-21","o":24.6,"h":25.2,"l":24.5,"c":24.5,"v":300},{"d":"2024-02-22","o":24,"h":25.95,"l":24,"c":24.05,"v":310},{"d":"2024-02-23","o":25.2,"h":26.95,"l":24.05,"c":25.8,"v":640},{"d":"2024-02-26","o":25.5,"h":29.25,"l":25.5,"c":28.95,"v":2636},{"d":"2024-02-27","o":29.2,"h":29.2,"l":23.4,"c":24.5,"v":3426},{"d":"2024-02-28","o":24.15,"h":25.75,"l":23.4,"c":23.5,"v":1640},{"d":"2024-02-29","o":24,"h":24.15,"l":22.9,"c":23,"v":1848},{"d":"2024-03-01","o":24.1,"h":24.1,"l":21.75,"c":22.45,"v":1570},{"d":"2024-03-04","o":23.1,"h":23.1,"l":19.65,"c":20.9,"v":2280},{"d":"2024-03-05","o":20.75,"h":21,"l":20,"c":20.5,"v":1492},{"d":"2024-03-06","o":21,"h":21.5,"l":19.75,"c":20.5,"v":744},{"d":"2024-03-07","o":20,"h":21.5,"l":19.9,"c":20,"v":1230},{"d":"2024-03-08","o":21.5,"h":21.5,"l":19.75,"c":20.25,"v":556},{"d":"2024-03-11","o":21,"h":21,"l":19.7,"c":20.25,"v":786},{"d":"2024-03-12","o":20.45,"h":21.5,"l":20.25,"c":20.25,"v":364},{"d":"2024-03-13","o":20.5,"h":20.5,"l":19.55,"c":19.75,"v":706},{"d":"2024-03-14","o":20.7,"h":20.7,"l":19.55,"c":20.2,"v":240},{"d":"2024-03-15","o":20.5,"h":20.5,"l":16.85,"c":18.5,"v":4656},{"d":"2024-03-18","o":19.45,"h":20,"l":17.7,"c":18.05,"v":1100},{"d":"2024-03-19","o":17.7,"h":19,"l":17.7,"c":17.7,"v":1246},{"d":"2024-03-20","o":18.1,"h":19,"l":17.5,"c":18.05,"v":788},{"d":"2024-03-21","o":18.95,"h":20.5,"l":17.5,"c":18.4,"v":1720},{"d":"2024-03-22","o":18.5,"h":20.35,"l":18.5,"c":19.45,"v":478},{"d":"2024-03-25","o":19.5,"h":20,"l":18.55,"c":19.25,"v":1160},{"d":"2024-03-26","o":19.25,"h":21.6,"l":18.3,"c":20.05,"v":6374},{"d":"2024-03-27","o":19.8,"h":20,"l":18.9,"c":20,"v":1712},{"d":"2024-03-28","o":19.5,"h":20,"l":17.9,"c":20,"v":1596},{"d":"2024-04-01","o":20.5,"h":21.35,"l":19.5,"c":19.75,"v":390},{"d":"2024-04-02","o":20.6,"h":22.25,"l":19.25,"c":20,"v":1782},{"d":"2024-04-03","o":21,"h":22.05,"l":18.5,"c":21,"v":2980},{"d":"2024-04-04","o":20.8,"h":20.8,"l":19,"c":19.25,"v":520},{"d":"2024-04-05","o":19,"h":20.35,"l":18,"c":19.75,"v":1298},{"d":"2024-04-08","o":19.55,"h":19.55,"l":18.45,"c":19.1,"v":784},{"d":"2024-04-09","o":20,"h":20,"l":19.1,"c":19.95,"v":1678},{"d":"2024-04-10","o":19.55,"h":20,"l":18.5,"c":19,"v":866},{"d":"2024-04-11","o":19.4,"h":19.4,"l":17.5,"c":18.3,"v":4738},{"d":"2024-04-12","o":18,"h":18,"l":14.75,"c":16.6,"v":1266},{"d":"2024-04-15","o":16.2,"h":16.5,"l":15.55,"c":16,"v":724},{"d":"2024-04-16","o":15.5,"h":16,"l":14.55,"c":15,"v":3746},{"d":"2024-04-17","o":15,"h":15.3,"l":14.15,"c":14.85,"v":958},{"d":"2024-04-18","o":14.95,"h":16.5,"l":14.5,"c":15.6,"v":542},{"d":"2024-04-19","o":15.4,"h":16.5,"l":14.65,"c":15.9,"v":616},{"d":"2024-04-22","o":16,"h":16,"l":14.6,"c":14.75,"v":932},{"d":"2024-04-23","o":15.35,"h":16,"l":14.7,"c":15.75,"v":282},{"d":"2024-04-24","o":16,"h":16,"l":14.55,"c":15.45,"v":506},{"d":"2024-04-25","o":14.85,"h":15.95,"l":14.85,"c":14.85,"v":352},{"d":"2024-04-26","o":15,"h":15.95,"l":14.55,"c":14.55,"v":184},{"d":"2024-04-29","o":15.5,"h":15.5,"l":14.55,"c":14.75,"v":326},{"d":"2024-04-30","o":15.45,"h":16.5,"l":14.55,"c":15,"v":608},{"d":"2024-05-01","o":15.05,"h":15.6,"l":14.55,"c":15,"v":796},{"d":"2024-05-02","o":14.65,"h":14.65,"l":13.5,"c":14.5,"v":1456},{"d":"2024-05-03","o":14.55,"h":16.7,"l":13.7,"c":15.05,"v":4640},{"d":"2024-05-06","o":15,"h":16,"l":14.05,"c":14.65,"v":2244},{"d":"2024-05-07","o":14.5,"h":15,"l":14,"c":14.25,"v":1068},{"d":"2024-05-08","o":15,"h":15,"l":13.85,"c":14,"v":1366},{"d":"2024-05-09","o":14,"h":14.5,"l":13.85,"c":14.15,"v":1736},{"d":"2024-05-10","o":13.9,"h":14.5,"l":13.2,"c":14.2,"v":916},{"d":"2024-05-13","o":13.75,"h":14.5,"l":13,"c":13.5,"v":2366},{"d":"2024-05-14","o":13.7,"h":15,"l":13,"c":14.4,"v":5102},{"d":"2024-05-15","o":14.75,"h":15.5,"l":14,"c":15.45,"v":2718},{"d":"2024-05-16","o":15.5,"h":15.5,"l":14.3,"c":14.95,"v":6264},{"d":"2024-05-17","o":14.85,"h":15.25,"l":14,"c":14.65,"v":2994},{"d":"2024-05-20","o":14.15,"h":15.5,"l":14,"c":14.75,"v":1342},{"d":"2024-05-21","o":14.4,"h":15,"l":13.6,"c":14.25,"v":4668},{"d":"2024-05-22","o":14.3,"h":14.5,"l":13.95,"c":14.3,"v":1300},{"d":"2024-05-23","o":13.75,"h":16.4,"l":13.65,"c":14.4,"v":5890},{"d":"2024-05-24","o":14.05,"h":16.25,"l":13.5,"c":15.25,"v":6634},{"d":"2024-05-28","o":14.8,"h":15,"l":13.55,"c":14.1,"v":5532},{"d":"2024-05-29","o":14.25,"h":14.25,"l":13.75,"c":14,"v":1600},{"d":"2024-05-30","o":13.8,"h":14.25,"l":13.65,"c":13.65,"v":1292},{"d":"2024-05-31","o":13.65,"h":13.75,"l":13.3,"c":13.5,"v":2964},{"d":"2024-06-03","o":13.5,"h":16.5,"l":13.05,"c":14,"v":25096},{"d":"2024-06-04","o":14.4,"h":14.4,"l":13.1,"c":13.5,"v":6958},{"d":"2024-06-05","o":13.65,"h":13.65,"l":10.65,"c":11.9,"v":23416},{"d":"2024-06-06","o":11,"h":12.15,"l":10.15,"c":10.75,"v":6850},{"d":"2024-06-07","o":11,"h":11,"l":9.05,"c":10,"v":10340},{"d":"2024-06-10","o":10.25,"h":10.5,"l":9.4,"c":9.8,"v":4190},{"d":"2024-06-11","o":10.3,"h":11,"l":9.5,"c":10.1,"v":4502},{"d":"2024-06-12","o":9.4,"h":10.9,"l":9.4,"c":10.45,"v":1512},{"d":"2024-06-13","o":10.5,"h":10.7,"l":9.55,"c":9.65,"v":2140},{"d":"2024-06-14","o":9.7,"h":10.5,"l":9.55,"c":9.95,"v":1706},{"d":"2024-06-17","o":9.65,"h":10,"l":7.25,"c":8.75,"v":13794},{"d":"2024-06-18","o":10.3,"h":11.85,"l":8.6,"c":9.35,"v":560070},{"d":"2024-06-20","o":8.45,"h":9.35,"l":8.3,"c":8.85,"v":43356},{"d":"2024-06-21","o":10.3,"h":12.15,"l":8.85,"c":10.5,"v":573604},{"d":"2024-06-24","o":10.5,"h":11,"l":9.4,"c":9.65,"v":60700},{"d":"2024-06-25","o":9.4,"h":9.7,"l":8.5,"c":9,"v":21552},{"d":"2024-06-26","o":8.75,"h":9,"l":8,"c":8.35,"v":16070},{"d":"2024-06-27","o":8.55,"h":9.45,"l":8.4,"c":8.9,"v":36550},{"d":"2024-06-28","o":8.8,"h":9.25,"l":8,"c":8.6,"v":17514},{"d":"2024-07-01","o":8.55,"h":8.95,"l":8.05,"c":8.3,"v":12112},{"d":"2024-07-02","o":9.5,"h":9.5,"l":7.65,"c":8.3,"v":7606},{"d":"2024-07-03","o":8.15,"h":9.8,"l":8,"c":8.8,"v":169850},{"d":"2024-07-05","o":18.55,"h":21.7,"l":12.7,"c":14,"v":4893838},{"d":"2024-07-08","o":11.8,"h":14.4,"l":11.75,"c":14,"v":141590},{"d":"2024-07-09","o":11.2,"h":11.9,"l":9.95,"c":11.1,"v":55508},{"d":"2024-07-10","o":10.4,"h":11.6,"l":10,"c":10.35,"v":40782},{"d":"2024-07-11","o":10.05,"h":10.45,"l":9.7,"c":10.25,"v":14192},{"d":"2024-07-12","o":14.95,"h":29.45,"l":14.25,"c":21.7,"v":8404748},{"d":"2024-07-15","o":17.7,"h":21.4,"l":15.55,"c":19.35,"v":400412},{"d":"2024-07-16","o":17.35,"h":19,"l":16.3,"c":16.6,"v":86504},{"d":"2024-07-17","o":17,"h":17.1,"l":15.05,"c":15.5,"v":43708},{"d":"2024-07-18","o":15.95,"h":16.15,"l":14.4,"c":15.75,"v":41970},{"d":"2024-07-19","o":14.7,"h":15,"l":13.3,"c":14.65,"v":21938},{"d":"2024-07-22","o":13.75,"h":14.35,"l":13.4,"c":13.5,"v":15962},{"d":"2024-07-23","o":13.3,"h":13.35,"l":12.25,"c":12.45,"v":20268},{"d":"2024-07-24","o":12.45,"h":12.5,"l":11.35,"c":11.65,"v":13122},{"d":"2024-07-25","o":11.5,"h":13.4,"l":11.2,"c":12.65,"v":29952},{"d":"2024-07-26","o":13.35,"h":13.5,"l":11.75,"c":11.95,"v":18306},{"d":"2024-07-29","o":12,"h":12.5,"l":11.4,"c":11.45,"v":10296},{"d":"2024-07-30","o":11.5,"h":11.95,"l":10.6,"c":10.8,"v":9442},{"d":"2024-07-31","o":10.75,"h":11.5,"l":10.4,"c":11.1,"v":9132},{"d":"2024-08-01","o":10.8,"h":13.45,"l":10.5,"c":11.75,"v":49622},{"d":"2024-08-02","o":11.6,"h":12.1,"l":10.55,"c":10.7,"v":11560},{"d":"2024-08-05","o":9.6,"h":10.65,"l":9,"c":10.15,"v":11250},{"d":"2024-08-06","o":10.35,"h":10.6,"l":9.6,"c":10.3,"v":7964},{"d":"2024-08-07","o":10.3,"h":11,"l":10.1,"c":10.45,"v":10682},{"d":"2024-08-08","o":10.8,"h":10.8,"l":10.1,"c":10.45,"v":2664},{"d":"2024-08-09","o":10.45,"h":10.95,"l":10.25,"c":10.55,"v":4740},{"d":"2024-08-12","o":10.3,"h":11,"l":10,"c":10.15,"v":5418},{"d":"2024-08-13","o":10.4,"h":10.4,"l":10,"c":10,"v":3160},{"d":"2024-08-14","o":10.3,"h":10.4,"l":10.15,"c":10.2,"v":1492},{"d":"2024-08-15","o":10.25,"h":10.55,"l":9.65,"c":9.85,"v":5782},{"d":"2024-08-16","o":9.9,"h":10,"l":9.65,"c":9.7,"v":3466},{"d":"2024-08-19","o":9.95,"h":11.5,"l":9.65,"c":10.85,"v":22446},{"d":"2024-08-20","o":10.75,"h":10.75,"l":9.8,"c":10.35,"v":9448},{"d":"2024-08-21","o":10.45,"h":10.45,"l":10,"c":10.05,"v":3810},{"d":"2024-08-22","o":10.4,"h":10.85,"l":10.2,"c":10.5,"v":3836},{"d":"2024-08-23","o":10,"h":10.5,"l":9.8,"c":10.15,"v":4662},{"d":"2024-08-26","o":10.3,"h":10.5,"l":10,"c":10.1,"v":3146},{"d":"2024-08-27","o":10.25,"h":10.5,"l":10,"c":10.05,"v":2366},{"d":"2024-08-28","o":10.1,"h":10.4,"l":9.15,"c":9.3,"v":5100},{"d":"2024-08-29","o":9.65,"h":9.9,"l":9.1,"c":9.25,"v":3116},{"d":"2024-08-30","o":9.5,"h":9.7,"l":9.25,"c":9.4,"v":2274},{"d":"2024-09-03","o":9.4,"h":9.7,"l":9.25,"c":9.35,"v":1552},{"d":"2024-09-04","o":9.5,"h":9.5,"l":9,"c":9.2,"v":2242},{"d":"2024-09-05","o":7.5,"h":8.55,"l":7.05,"c":8.2,"v":37212},{"d":"2024-09-06","o":8.05,"h":8.2,"l":7.5,"c":8,"v":9830},{"d":"2024-09-09","o":7.9,"h":8,"l":7.4,"c":7.75,"v":5690},{"d":"2024-09-10","o":7.8,"h":8,"l":7.45,"c":7.7,"v":5344},{"d":"2024-09-11","o":7.95,"h":8,"l":7.7,"c":7.75,"v":2916},{"d":"2024-09-12","o":8,"h":8.85,"l":7.55,"c":8.15,"v":17756},{"d":"2024-09-13","o":8.4,"h":8.4,"l":7.9,"c":8.25,"v":3692},{"d":"2024-09-16","o":8.75,"h":8.75,"l":8.4,"c":8.55,"v":2804},{"d":"2024-09-17","o":8.85,"h":9,"l":8.45,"c":8.9,"v":4038},{"d":"2024-09-18","o":8.65,"h":8.9,"l":8.65,"c":8.7,"v":776},{"d":"2024-09-19","o":8.75,"h":8.9,"l":8.5,"c":8.9,"v":1782},{"d":"2024-09-20","o":8.85,"h":8.9,"l":8.05,"c":8.45,"v":11058},{"d":"2024-09-23","o":8.3,"h":8.65,"l":8.05,"c":8.35,"v":8524},{"d":"2024-09-24","o":8.35,"h":8.9,"l":8.35,"c":8.5,"v":2372},{"d":"2024-09-25","o":8.5,"h":8.85,"l":8.5,"c":8.6,"v":2258},{"d":"2024-09-26","o":8.6,"h":8.75,"l":8.25,"c":8.65,"v":1242},{"d":"2024-09-27","o":8.5,"h":8.65,"l":8.5,"c":8.65,"v":2346},{"d":"2024-09-30","o":8.5,"h":8.9,"l":8.3,"c":8.55,"v":1880},{"d":"2024-10-01","o":8.5,"h":8.75,"l":8.15,"c":8.2,"v":2612},{"d":"2024-10-02","o":8.35,"h":8.75,"l":8,"c":8.05,"v":1204},{"d":"2024-10-03","o":8.55,"h":8.55,"l":7.9,"c":8,"v":2440},{"d":"2024-10-04","o":8.35,"h":8.35,"l":7.9,"c":8.3,"v":854},{"d":"2024-10-07","o":8.1,"h":8.5,"l":8,"c":8.5,"v":2846},{"d":"2024-10-08","o":8.7,"h":8.7,"l":8,"c":8.1,"v":4248},{"d":"2024-10-09","o":8.45,"h":8.5,"l":7.9,"c":8,"v":6216},{"d":"2024-10-10","o":8,"h":8.45,"l":7.9,"c":8.45,"v":1660},{"d":"2024-10-11","o":8,"h":8.65,"l":8,"c":8.4,"v":3640},{"d":"2024-10-14","o":8.4,"h":8.65,"l":8.05,"c":8.4,"v":1080},{"d":"2024-10-15","o":8.5,"h":8.5,"l":8.05,"c":8.15,"v":1742},{"d":"2024-10-16","o":8.45,"h":8.45,"l":7.95,"c":8.05,"v":7632},{"d":"2024-10-17","o":8.15,"h":8.35,"l":8,"c":8,"v":1350},{"d":"2024-10-18","o":7.9,"h":8.5,"l":7.9,"c":8.35,"v":2160},{"d":"2024-10-21","o":8.5,"h":9.15,"l":8.2,"c":9.15,"v":8952},{"d":"2024-10-22","o":8.85,"h":9.1,"l":8.6,"c":8.85,"v":3676},{"d":"2024-10-23","o":8.95,"h":9.75,"l":8.5,"c":8.7,"v":197224},{"d":"2024-10-24","o":9.5,"h":10,"l":3.75,"c":5.4,"v":1690688},{"d":"2024-10-25","o":5.7,"h":10.45,"l":5.5,"c":6.1,"v":1043440},{"d":"2024-10-28","o":6,"h":6.75,"l":5.1,"c":5.6,"v":224282},{"d":"2024-10-29","o":5.4,"h":5.5,"l":5.15,"c":5.25,"v":53976},{"d":"2024-10-30","o":5.25,"h":5.3,"l":5,"c":5.15,"v":41434},{"d":"2024-10-31","o":5,"h":5.3,"l":4.65,"c":4.95,"v":32794},{"d":"2024-11-01","o":5,"h":5.2,"l":4.7,"c":4.9,"v":54468},{"d":"2024-11-04","o":4.95,"h":5.95,"l":4.25,"c":5.05,"v":134464},{"d":"2024-11-05","o":4.56,"h":5.14,"l":4.26,"c":5.08,"v":278800},{"d":"2024-11-06","o":5,"h":5.01,"l":4.6,"c":4.69,"v":84000},{"d":"2024-11-07","o":4.7,"h":4.9,"l":4.16,"c":4.53,"v":78700},{"d":"2024-11-08","o":4.5,"h":4.85,"l":4.31,"c":4.77,"v":103600},{"d":"2024-11-11","o":4.78,"h":4.9,"l":4.22,"c":4.29,"v":117400},{"d":"2024-11-12","o":4.33,"h":4.5,"l":3.89,"c":3.93,"v":52500},{"d":"2024-11-13","o":3.8,"h":4.33,"l":3.71,"c":4.12,"v":127700},{"d":"2024-11-14","o":4.08,"h":4.56,"l":3.82,"c":4.06,"v":150900},{"d":"2024-11-15","o":3.83,"h":3.99,"l":3.55,"c":3.6,"v":42300},{"d":"2024-11-18","o":3.64,"h":3.72,"l":3.34,"c":3.64,"v":77700},{"d":"2024-11-19","o":3.61,"h":3.9,"l":3.51,"c":3.86,"v":74800},{"d":"2024-11-20","o":3.85,"h":4.05,"l":3.67,"c":3.87,"v":41100},{"d":"2024-11-21","o":3.96,"h":4.5,"l":3.82,"c":4.42,"v":84600},{"d":"2024-11-22","o":4.45,"h":5,"l":4.34,"c":4.83,"v":137900},{"d":"2024-11-25","o":5.05,"h":5.05,"l":4.41,"c":4.78,"v":174300},{"d":"2024-11-26","o":4.71,"h":4.71,"l":4.14,"c":4.47,"v":68700},{"d":"2024-11-27","o":4.44,"h":4.71,"l":4.33,"c":4.66,"v":33800},{"d":"2024-11-29","o":4.77,"h":4.77,"l":4.49,"c":4.62,"v":17100},{"d":"2024-12-02","o":4.57,"h":4.7,"l":4.38,"c":4.69,"v":14700},{"d":"2024-12-03","o":4.59,"h":4.75,"l":4.38,"c":4.53,"v":40800},{"d":"2024-12-04","o":4.61,"h":4.8,"l":4.43,"c":4.74,"v":29300},{"d":"2024-12-05","o":4.57,"h":4.79,"l":4.45,"c":4.53,"v":67200},{"d":"2024-12-06","o":4.61,"h":4.72,"l":4.46,"c":4.48,"v":32000},{"d":"2024-12-09","o":4.55,"h":4.68,"l":4.45,"c":4.5,"v":8900},{"d":"2024-12-10","o":4.6,"h":4.64,"l":4.25,"c":4.28,"v":28600},{"d":"2024-12-11","o":4.28,"h":4.36,"l":3.87,"c":3.9,"v":62700},{"d":"2024-12-12","o":3.9,"h":4.03,"l":3.6,"c":3.76,"v":38300},{"d":"2024-12-13","o":3.78,"h":3.87,"l":3.53,"c":3.87,"v":26300},{"d":"2024-12-16","o":3.85,"h":4.39,"l":3.81,"c":4.39,"v":108600},{"d":"2024-12-17","o":4.29,"h":4.3,"l":4.05,"c":4.23,"v":10400},{"d":"2024-12-18","o":4.19,"h":4.19,"l":3.9,"c":3.9,"v":9100},{"d":"2024-12-19","o":3.9,"h":4.14,"l":3.9,"c":4.04,"v":22500},{"d":"2024-12-20","o":4.05,"h":4.16,"l":3.9,"c":3.9,"v":30700},{"d":"2024-12-23","o":3.99,"h":4.04,"l":3.91,"c":4.04,"v":3800},{"d":"2024-12-24","o":3.96,"h":4.12,"l":3.9,"c":4.03,"v":14800},{"d":"2024-12-26","o":4.03,"h":4.4,"l":4.03,"c":4.3,"v":44000},{"d":"2024-12-27","o":4.4,"h":4.4,"l":4.06,"c":4.27,"v":30200},{"d":"2024-12-30","o":4.12,"h":4.23,"l":3.9,"c":4.11,"v":39800},{"d":"2024-12-31","o":4,"h":4.47,"l":4,"c":4.21,"v":33300},{"d":"2025-01-02","o":4.23,"h":4.27,"l":4.18,"c":4.2,"v":11600},{"d":"2025-01-03","o":4.22,"h":4.59,"l":4.22,"c":4.54,"v":37800},{"d":"2025-01-06","o":4.55,"h":4.67,"l":4.34,"c":4.51,"v":31400},{"d":"2025-01-07","o":4.65,"h":4.66,"l":4.37,"c":4.4,"v":17000},{"d":"2025-01-08","o":4.28,"h":4.44,"l":4.15,"c":4.17,"v":18100},{"d":"2025-01-10","o":4.2,"h":4.31,"l":3.9,"c":4.28,"v":21200},{"d":"2025-01-13","o":4.35,"h":4.35,"l":4.03,"c":4.1,"v":9400},{"d":"2025-01-14","o":4.13,"h":4.13,"l":4.05,"c":4.05,"v":7800},{"d":"2025-01-15","o":4.16,"h":4.21,"l":3.95,"c":3.95,"v":15300},{"d":"2025-01-16","o":3.99,"h":4.09,"l":3.99,"c":4,"v":10800},{"d":"2025-01-17","o":4.03,"h":4.15,"l":4,"c":4.07,"v":5000},{"d":"2025-01-21","o":4.08,"h":4.33,"l":4.08,"c":4.18,"v":15300},{"d":"2025-01-22","o":4.26,"h":4.28,"l":4.08,"c":4.21,"v":11500},{"d":"2025-01-23","o":4.23,"h":4.34,"l":4.08,"c":4.34,"v":31900},{"d":"2025-01-24","o":4.5,"h":4.58,"l":4.25,"c":4.25,"v":86200},{"d":"2025-01-27","o":4.3,"h":4.3,"l":3.97,"c":3.97,"v":340100},{"d":"2025-01-28","o":4.04,"h":4.04,"l":2.99,"c":3.12,"v":1168100},{"d":"2025-01-29","o":2.96,"h":3.79,"l":2.96,"c":3.34,"v":195000},{"d":"2025-01-30","o":3.4,"h":3.5,"l":3.25,"c":3.4,"v":54400},{"d":"2025-01-31","o":3.36,"h":3.37,"l":3.12,"c":3.27,"v":30800},{"d":"2025-02-03","o":3.25,"h":3.5,"l":3.13,"c":3.5,"v":56800},{"d":"2025-02-04","o":3.38,"h":3.59,"l":3.32,"c":3.45,"v":54700},{"d":"2025-02-05","o":3.36,"h":3.38,"l":3.28,"c":3.3,"v":23500},{"d":"2025-02-06","o":3.33,"h":3.43,"l":3.26,"c":3.38,"v":37500},{"d":"2025-02-07","o":3.48,"h":3.48,"l":3.25,"c":3.26,"v":13300},{"d":"2025-02-10","o":3.21,"h":3.31,"l":3.21,"c":3.22,"v":7700},{"d":"2025-02-11","o":3.22,"h":3.3,"l":3.16,"c":3.23,"v":43200},{"d":"2025-02-12","o":3.3,"h":3.32,"l":3.25,"c":3.31,"v":23600},{"d":"2025-02-13","o":3.31,"h":3.45,"l":3.28,"c":3.38,"v":11400},{"d":"2025-02-14","o":3.37,"h":3.74,"l":3.32,"c":3.65,"v":35000},{"d":"2025-02-18","o":3.65,"h":3.75,"l":3.54,"c":3.6,"v":8100},{"d":"2025-02-19","o":3.52,"h":3.74,"l":3.52,"c":3.53,"v":4900},{"d":"2025-02-20","o":3.5,"h":3.71,"l":3.5,"c":3.62,"v":11000},{"d":"2025-02-21","o":3.52,"h":3.63,"l":3.37,"c":3.55,"v":11600},{"d":"2025-02-24","o":3.5,"h":3.51,"l":3.36,"c":3.37,"v":10800},{"d":"2025-02-25","o":3.24,"h":3.39,"l":3.22,"c":3.23,"v":8100},{"d":"2025-02-26","o":3.28,"h":3.29,"l":3.12,"c":3.19,"v":14800},{"d":"2025-02-27","o":3.2,"h":3.25,"l":3.16,"c":3.24,"v":3200},{"d":"2025-02-28","o":3.22,"h":3.22,"l":3.06,"c":3.17,"v":16700},{"d":"2025-03-03","o":3.17,"h":3.2,"l":3.1,"c":3.1,"v":11700},{"d":"2025-03-04","o":3.1,"h":3.13,"l":3.03,"c":3.1,"v":9700},{"d":"2025-03-05","o":3.1,"h":3.17,"l":3.1,"c":3.1,"v":7400},{"d":"2025-03-06","o":3.12,"h":3.24,"l":3.05,"c":3.24,"v":5700},{"d":"2025-03-07","o":3.17,"h":3.2,"l":3.1,"c":3.12,"v":6800},{"d":"2025-03-10","o":3.14,"h":3.14,"l":3.01,"c":3.01,"v":5800},{"d":"2025-03-11","o":3.01,"h":3.05,"l":2.96,"c":3.04,"v":9700},{"d":"2025-03-12","o":3,"h":3.12,"l":2.96,"c":3.01,"v":7000},{"d":"2025-03-13","o":3.1,"h":3.11,"l":3.03,"c":3.11,"v":10500},{"d":"2025-03-14","o":3.05,"h":3.11,"l":3.04,"c":3.06,"v":6400},{"d":"2025-03-17","o":3.04,"h":3.24,"l":3.01,"c":3.1,"v":3800},{"d":"2025-03-18","o":3.09,"h":3.2,"l":3.09,"c":3.2,"v":7600},{"d":"2025-03-19","o":3.14,"h":3.15,"l":3.09,"c":3.12,"v":3600},{"d":"2025-03-20","o":3.12,"h":3.14,"l":3.09,"c":3.14,"v":1500},{"d":"2025-03-21","o":3.15,"h":3.22,"l":3.13,"c":3.22,"v":7100},{"d":"2025-03-24","o":3.25,"h":3.25,"l":3.21,"c":3.25,"v":1600},{"d":"2025-03-25","o":3.29,"h":3.37,"l":3.23,"c":3.36,"v":2600},{"d":"2025-03-26","o":3.31,"h":3.32,"l":3.17,"c":3.32,"v":17200},{"d":"2025-03-27","o":3.22,"h":3.78,"l":3.13,"c":3.78,"v":31400},{"d":"2025-03-28","o":3.93,"h":4.02,"l":3.09,"c":3.8,"v":1003400},{"d":"2025-03-31","o":3.56,"h":3.7,"l":3.3,"c":3.64,"v":137600},{"d":"2025-04-01","o":3.62,"h":3.78,"l":3.21,"c":3.49,"v":952900},{"d":"2025-04-02","o":3.32,"h":3.5,"l":3.06,"c":3.41,"v":81300},{"d":"2025-04-03","o":3.31,"h":3.4,"l":3.2,"c":3.31,"v":45700},{"d":"2025-04-04","o":3,"h":3.32,"l":2.99,"c":3.13,"v":35400},{"d":"2025-04-07","o":3.04,"h":3.22,"l":2.99,"c":3.14,"v":24000},{"d":"2025-04-08","o":3.22,"h":3.22,"l":3,"c":3,"v":5500},{"d":"2025-04-09","o":3.23,"h":3.23,"l":2.99,"c":3.17,"v":27700},{"d":"2025-04-10","o":3.24,"h":3.43,"l":2.88,"c":3.05,"v":80500},{"d":"2025-04-11","o":3.05,"h":3.3,"l":2.85,"c":3,"v":24900},{"d":"2025-04-14","o":2.9,"h":3.33,"l":2.9,"c":3.1,"v":31300},{"d":"2025-04-15","o":3.13,"h":3.3,"l":3.11,"c":3.3,"v":7400},{"d":"2025-04-16","o":3.2,"h":3.44,"l":3.1,"c":3.29,"v":75400},{"d":"2025-04-17","o":3.23,"h":3.24,"l":3.18,"c":3.24,"v":1200},{"d":"2025-04-21","o":3.21,"h":3.53,"l":3.2,"c":3.53,"v":9700},{"d":"2025-04-22","o":3.36,"h":4.04,"l":3.3,"c":3.81,"v":174200},{"d":"2025-04-23","o":3.86,"h":4.4,"l":3.55,"c":3.85,"v":307300},{"d":"2025-04-24","o":3.62,"h":3.95,"l":3.4,"c":3.64,"v":114900},{"d":"2025-04-25","o":3.64,"h":3.64,"l":3.25,"c":3.47,"v":29000},{"d":"2025-04-28","o":3.13,"h":3.6,"l":3.12,"c":3.51,"v":22100},{"d":"2025-04-29","o":3.42,"h":3.53,"l":3.42,"c":3.48,"v":4800},{"d":"2025-04-30","o":3.42,"h":3.65,"l":3.42,"c":3.58,"v":14300},{"d":"2025-05-01","o":3.73,"h":3.73,"l":3.52,"c":3.52,"v":14200},{"d":"2025-05-02","o":3.5,"h":3.7,"l":3.29,"c":3.5,"v":27900},{"d":"2025-05-05","o":3.51,"h":3.68,"l":3.51,"c":3.68,"v":14200},{"d":"2025-05-06","o":3.67,"h":3.67,"l":3.45,"c":3.45,"v":5000},{"d":"2025-05-07","o":3.43,"h":3.68,"l":3.4,"c":3.56,"v":14300},{"d":"2025-05-08","o":3.51,"h":3.71,"l":3.45,"c":3.59,"v":7900},{"d":"2025-05-09","o":3.56,"h":3.69,"l":3.49,"c":3.59,"v":2700},{"d":"2025-05-12","o":3.6,"h":3.95,"l":3.52,"c":3.65,"v":36100},{"d":"2025-05-13","o":3.65,"h":3.85,"l":3.59,"c":3.72,"v":17600},{"d":"2025-05-14","o":3.75,"h":3.9,"l":3.62,"c":3.75,"v":10400},{"d":"2025-05-15","o":3.84,"h":3.94,"l":3.75,"c":3.94,"v":29100},{"d":"2025-05-16","o":3.97,"h":4.14,"l":3.75,"c":3.87,"v":38000},{"d":"2025-05-19","o":3.87,"h":3.87,"l":3.78,"c":3.79,"v":6700},{"d":"2025-05-20","o":3.75,"h":3.79,"l":3.7,"c":3.74,"v":7800},{"d":"2025-05-21","o":3.74,"h":3.76,"l":3.74,"c":3.76,"v":2500},{"d":"2025-05-22","o":3.74,"h":3.79,"l":3.74,"c":3.79,"v":1500},{"d":"2025-05-23","o":3.72,"h":3.99,"l":3.72,"c":3.77,"v":5900},{"d":"2025-05-27","o":3.79,"h":3.82,"l":3.65,"c":3.65,"v":5500},{"d":"2025-05-28","o":3.73,"h":3.74,"l":3.66,"c":3.74,"v":7900},{"d":"2025-05-29","o":3.79,"h":3.9,"l":3.73,"c":3.8,"v":14000},{"d":"2025-05-30","o":3.76,"h":3.79,"l":3.73,"c":3.77,"v":2100},{"d":"2025-06-02","o":3.82,"h":3.97,"l":3.79,"c":3.92,"v":9900},{"d":"2025-06-03","o":3.85,"h":3.89,"l":3.85,"c":3.89,"v":1800},{"d":"2025-06-04","o":3.86,"h":3.98,"l":3.86,"c":3.98,"v":4000},{"d":"2025-06-05","o":3.98,"h":3.98,"l":3.75,"c":3.81,"v":2600},{"d":"2025-06-06","o":3.85,"h":3.85,"l":3.5,"c":3.75,"v":3700},{"d":"2025-06-09","o":3.78,"h":3.95,"l":3.64,"c":3.65,"v":19300},{"d":"2025-06-10","o":3.74,"h":3.78,"l":3.74,"c":3.77,"v":2100},{"d":"2025-06-11","o":3.68,"h":3.8,"l":3.67,"c":3.8,"v":3600},{"d":"2025-06-12","o":3.76,"h":4,"l":3.7,"c":3.82,"v":5200},{"d":"2025-06-13","o":3.85,"h":3.88,"l":3.7,"c":3.71,"v":6400},{"d":"2025-06-16","o":3.71,"h":3.78,"l":3.59,"c":3.6,"v":22600},{"d":"2025-06-17","o":3.6,"h":3.61,"l":3.51,"c":3.51,"v":2500},{"d":"2025-06-18","o":3.57,"h":3.85,"l":3.31,"c":3.74,"v":73400},{"d":"2025-06-20","o":3.6,"h":3.7,"l":3.3,"c":3.62,"v":8700},{"d":"2025-06-23","o":3.5,"h":3.61,"l":3.38,"c":3.61,"v":5200},{"d":"2025-06-24","o":3.49,"h":3.57,"l":3.37,"c":3.57,"v":3800},{"d":"2025-06-25","o":3.52,"h":3.55,"l":3.44,"c":3.44,"v":600},{"d":"2025-06-26","o":3.58,"h":3.59,"l":3.46,"c":3.54,"v":2600},{"d":"2025-06-27","o":3.62,"h":3.68,"l":3.55,"c":3.55,"v":1900},{"d":"2025-06-30","o":3.56,"h":3.7,"l":3.39,"c":3.41,"v":29500},{"d":"2025-07-01","o":3.56,"h":3.56,"l":3.32,"c":3.32,"v":9600},{"d":"2025-07-02","o":3.4,"h":3.4,"l":3.26,"c":3.26,"v":9800},{"d":"2025-07-03","o":3.26,"h":3.27,"l":3.16,"c":3.16,"v":4800},{"d":"2025-07-07","o":3.16,"h":3.44,"l":3.15,"c":3.39,"v":29400},{"d":"2025-07-08","o":3.41,"h":3.65,"l":3.32,"c":3.43,"v":8500},{"d":"2025-07-09","o":3.43,"h":3.99,"l":3.4,"c":3.52,"v":65700},{"d":"2025-07-10","o":3.55,"h":3.64,"l":3.52,"c":3.52,"v":7300},{"d":"2025-07-11","o":3.56,"h":3.89,"l":3.37,"c":3.42,"v":45400},{"d":"2025-07-14","o":3.43,"h":3.96,"l":3.37,"c":3.69,"v":51900},{"d":"2025-07-15","o":3.55,"h":3.55,"l":3.45,"c":3.53,"v":3900},{"d":"2025-07-16","o":5.43,"h":6.67,"l":3.83,"c":3.93,"v":48109100},{"d":"2025-07-17","o":3.5,"h":4,"l":3.16,"c":3.26,"v":941700},{"d":"2025-07-18","o":3.15,"h":3.2,"l":3,"c":3.01,"v":385400},{"d":"2025-07-21","o":2.9,"h":3.29,"l":2.77,"c":3.07,"v":345400},{"d":"2025-07-22","o":2.88,"h":3.13,"l":2.88,"c":3,"v":141300},{"d":"2025-07-23","o":2.95,"h":3.09,"l":2.91,"c":2.95,"v":237500},{"d":"2025-07-24","o":2.92,"h":3.05,"l":2.88,"c":2.9,"v":157200},{"d":"2025-07-25","o":2.97,"h":2.97,"l":2.73,"c":2.8,"v":95400},{"d":"2025-07-28","o":2.79,"h":2.98,"l":2.58,"c":2.8,"v":440500},{"d":"2025-07-29","o":2.63,"h":2.7,"l":2.46,"c":2.52,"v":180000},{"d":"2025-07-30","o":2.49,"h":2.59,"l":2.49,"c":2.52,"v":30100},{"d":"2025-07-31","o":2.48,"h":2.48,"l":2.2,"c":2.2,"v":149800},{"d":"2025-08-01","o":2.2,"h":2.2,"l":2,"c":2.17,"v":33600},{"d":"2025-08-04","o":2.13,"h":2.13,"l":2.02,"c":2.07,"v":73900},{"d":"2025-08-05","o":2.07,"h":2.07,"l":1.89,"c":1.9,"v":148900},{"d":"2025-08-06","o":1.9,"h":1.95,"l":1.76,"c":1.76,"v":84400},{"d":"2025-08-07","o":1.76,"h":1.9,"l":1.76,"c":1.85,"v":39400},{"d":"2025-08-08","o":1.87,"h":1.91,"l":1.75,"c":1.82,"v":72500},{"d":"2025-08-11","o":1.82,"h":1.82,"l":1.71,"c":1.73,"v":29200},{"d":"2025-08-12","o":1.75,"h":1.75,"l":1.67,"c":1.68,"v":30100},{"d":"2025-08-13","o":1.67,"h":1.7,"l":1.61,"c":1.67,"v":70900},{"d":"2025-08-14","o":1.67,"h":1.8,"l":1.67,"c":1.76,"v":45300},{"d":"2025-08-15","o":1.76,"h":1.93,"l":1.71,"c":1.9,"v":99300},{"d":"2025-08-18","o":1.87,"h":2.09,"l":1.85,"c":1.9,"v":265800},{"d":"2025-08-19","o":2.01,"h":2.01,"l":1.83,"c":1.9,"v":25700},{"d":"2025-08-20","o":1.87,"h":1.9,"l":1.84,"c":1.88,"v":20300},{"d":"2025-08-21","o":1.85,"h":1.88,"l":1.82,"c":1.83,"v":10900},{"d":"2025-08-22","o":1.84,"h":1.88,"l":1.82,"c":1.86,"v":15200},{"d":"2025-08-25","o":1.85,"h":1.88,"l":1.85,"c":1.88,"v":10600},{"d":"2025-08-26","o":1.9,"h":1.9,"l":1.82,"c":1.85,"v":7600},{"d":"2025-08-27","o":1.85,"h":1.86,"l":1.82,"c":1.82,"v":11900},{"d":"2025-08-28","o":1.83,"h":1.85,"l":1.75,"c":1.76,"v":28200},{"d":"2025-08-29","o":1.8,"h":1.85,"l":1.74,"c":1.79,"v":22800},{"d":"2025-09-02","o":1.82,"h":1.82,"l":1.74,"c":1.79,"v":17600},{"d":"2025-09-03","o":1.76,"h":1.87,"l":1.74,"c":1.74,"v":37600},{"d":"2025-09-04","o":1.74,"h":1.74,"l":1.66,"c":1.67,"v":15700},{"d":"2025-09-05","o":1.67,"h":1.77,"l":1.67,"c":1.69,"v":23100},{"d":"2025-09-08","o":1.71,"h":1.76,"l":1.69,"c":1.73,"v":11900},{"d":"2025-09-09","o":1.73,"h":1.77,"l":1.69,"c":1.73,"v":20000},{"d":"2025-09-10","o":1.75,"h":1.86,"l":1.71,"c":1.86,"v":87800},{"d":"2025-09-11","o":1.83,"h":2.16,"l":1.82,"c":2.09,"v":117500},{"d":"2025-09-12","o":2.06,"h":2.12,"l":2,"c":2.1,"v":24900},{"d":"2025-09-15","o":2.09,"h":2.09,"l":2,"c":2.03,"v":28600},{"d":"2025-09-16","o":2.02,"h":2.03,"l":1.95,"c":2,"v":21700},{"d":"2025-09-17","o":2.1,"h":3.05,"l":2.1,"c":2.26,"v":3728300},{"d":"2025-09-18","o":2.28,"h":2.89,"l":2.16,"c":2.84,"v":463400},{"d":"2025-09-19","o":3,"h":3.07,"l":2.64,"c":2.84,"v":6648100},{"d":"2025-09-22","o":8.3,"h":8.81,"l":4.72,"c":5.53,"v":60410900},{"d":"2025-09-23","o":4.76,"h":5.2,"l":4.04,"c":4.13,"v":1376100},{"d":"2025-09-24","o":3.99,"h":4.44,"l":3.99,"c":4.14,"v":2035000},{"d":"2025-09-25","o":4.24,"h":6.48,"l":4.24,"c":5.52,"v":12818200},{"d":"2025-09-26","o":4.88,"h":5.49,"l":4.8,"c":5.06,"v":576700},{"d":"2025-09-29","o":5.09,"h":5.65,"l":4.62,"c":5.38,"v":547700},{"d":"2025-09-30","o":5.7,"h":6.16,"l":5.63,"c":5.72,"v":5965200},{"d":"2025-10-01","o":5.37,"h":6.16,"l":5.35,"c":6.01,"v":586700},{"d":"2025-10-02","o":5.94,"h":6.12,"l":5.49,"c":5.59,"v":411000},{"d":"2025-10-03","o":5.52,"h":5.66,"l":5.15,"c":5.23,"v":268400},{"d":"2025-10-06","o":5.12,"h":5.28,"l":4.91,"c":5.03,"v":279000},{"d":"2025-10-07","o":4.96,"h":5.28,"l":4.92,"c":5.03,"v":226800},{"d":"2025-10-08","o":5.06,"h":5.06,"l":4.6,"c":4.87,"v":344700},{"d":"2025-10-09","o":4.97,"h":4.98,"l":4.35,"c":4.4,"v":174700},{"d":"2025-10-10","o":4.4,"h":4.67,"l":4.1,"c":4.16,"v":227200},{"d":"2025-10-13","o":4.14,"h":4.27,"l":4.01,"c":4.01,"v":117300},{"d":"2025-10-14","o":3.87,"h":4,"l":3.72,"c":3.81,"v":126200},{"d":"2025-10-15","o":3.8,"h":4.33,"l":3.8,"c":3.96,"v":156700},{"d":"2025-10-16","o":3.92,"h":4.16,"l":3.73,"c":3.73,"v":96400},{"d":"2025-10-17","o":3.77,"h":3.77,"l":3.6,"c":3.64,"v":64200},{"d":"2025-10-20","o":3.64,"h":4.06,"l":3.64,"c":3.93,"v":70300},{"d":"2025-10-21","o":3.9,"h":3.99,"l":3.76,"c":3.82,"v":137900},{"d":"2025-10-22","o":4.04,"h":4.04,"l":3.28,"c":3.35,"v":218200},{"d":"2025-10-23","o":3.31,"h":3.6,"l":3.31,"c":3.53,"v":11222100},{"d":"2025-10-24","o":5.79,"h":5.97,"l":3.51,"c":3.64,"v":51509400},{"d":"2025-10-27","o":3.39,"h":3.39,"l":2.9,"c":2.97,"v":1668700},{"d":"2025-10-28","o":3.03,"h":3.16,"l":2.71,"c":2.75,"v":738600},{"d":"2025-10-29","o":2.7,"h":3,"l":2.66,"c":2.86,"v":569900},{"d":"2025-10-30","o":2.81,"h":3.36,"l":2.81,"c":3.05,"v":483000},{"d":"2025-10-31","o":3.04,"h":3.12,"l":2.81,"c":2.85,"v":232100},{"d":"2025-11-03","o":2.79,"h":2.92,"l":2.79,"c":2.81,"v":198800},{"d":"2025-11-04","o":2.81,"h":2.81,"l":2.49,"c":2.52,"v":447700},{"d":"2025-11-05","o":2.52,"h":2.69,"l":2.52,"c":2.63,"v":207200},{"d":"2025-11-06","o":2.58,"h":2.72,"l":2.49,"c":2.57,"v":128400},{"d":"2025-11-07","o":2.5,"h":2.54,"l":2.35,"c":2.5,"v":235700},{"d":"2025-11-10","o":2.53,"h":2.72,"l":2.53,"c":2.68,"v":120100},{"d":"2025-11-11","o":2.73,"h":2.78,"l":2.56,"c":2.62,"v":119600},{"d":"2025-11-12","o":2.65,"h":2.85,"l":2.6,"c":2.65,"v":128600},{"d":"2025-11-13","o":2.64,"h":2.64,"l":2.36,"c":2.53,"v":445100},{"d":"2025-11-14","o":2.44,"h":2.83,"l":2.44,"c":2.73,"v":676200},{"d":"2025-11-17","o":2.84,"h":3.08,"l":2.75,"c":3.04,"v":570300},{"d":"2025-11-18","o":2.98,"h":3.34,"l":2.86,"c":3.21,"v":373800},{"d":"2025-11-19","o":3.26,"h":3.27,"l":2.75,"c":2.88,"v":178300},{"d":"2025-11-20","o":2.9,"h":2.97,"l":2.58,"c":2.63,"v":211900},{"d":"2025-11-21","o":2.64,"h":2.64,"l":2.38,"c":2.54,"v":153400},{"d":"2025-11-24","o":2.68,"h":2.77,"l":2.52,"c":2.62,"v":98100},{"d":"2025-11-25","o":2.63,"h":2.69,"l":2.4,"c":2.44,"v":77800},{"d":"2025-11-26","o":2.45,"h":2.57,"l":2.42,"c":2.55,"v":94400},{"d":"2025-11-28","o":2.57,"h":2.64,"l":2.51,"c":2.6,"v":69600},{"d":"2025-12-01","o":2.52,"h":2.57,"l":2.31,"c":2.35,"v":89900},{"d":"2025-12-02","o":2.36,"h":2.42,"l":2.26,"c":2.41,"v":112900},{"d":"2025-12-03","o":2.45,"h":2.54,"l":2.33,"c":2.54,"v":99900},{"d":"2025-12-04","o":2.42,"h":2.66,"l":2.35,"c":2.63,"v":94300},{"d":"2025-12-05","o":2.52,"h":2.64,"l":2.46,"c":2.5,"v":67300},{"d":"2025-12-08","o":2.5,"h":2.54,"l":2.24,"c":2.27,"v":130300},{"d":"2025-12-09","o":2.27,"h":2.6,"l":2.24,"c":2.53,"v":199100},{"d":"2025-12-10","o":2.45,"h":2.57,"l":2.38,"c":2.54,"v":119100},{"d":"2025-12-11","o":2.51,"h":2.62,"l":2.42,"c":2.53,"v":162400},{"d":"2025-12-12","o":2.5,"h":2.67,"l":2.5,"c":2.51,"v":52900},{"d":"2025-12-15","o":2.52,"h":2.59,"l":2.37,"c":2.37,"v":150400},{"d":"2025-12-16","o":2.35,"h":2.73,"l":2.35,"c":2.67,"v":301400},{"d":"2025-12-17","o":2.66,"h":2.93,"l":2.6,"c":2.85,"v":304600},{"d":"2025-12-18","o":2.9,"h":2.9,"l":2.65,"c":2.66,"v":49700},{"d":"2025-12-19","o":2.76,"h":2.84,"l":2.61,"c":2.74,"v":103400},{"d":"2025-12-22","o":2.75,"h":2.98,"l":2.7,"c":2.77,"v":108500},{"d":"2025-12-23","o":2.67,"h":2.74,"l":2.63,"c":2.71,"v":63000},{"d":"2025-12-24","o":2.7,"h":2.83,"l":2.63,"c":2.7,"v":20900},{"d":"2025-12-26","o":2.6,"h":2.69,"l":2.5,"c":2.52,"v":76800},{"d":"2025-12-29","o":2.43,"h":2.5,"l":2.24,"c":2.37,"v":171500},{"d":"2025-12-30","o":2.34,"h":2.41,"l":2.24,"c":2.27,"v":68800},{"d":"2025-12-31","o":2.3,"h":2.38,"l":2.3,"c":2.34,"v":42800},{"d":"2026-01-02","o":2.4,"h":2.47,"l":2.35,"c":2.4,"v":51200},{"d":"2026-01-05","o":2.51,"h":2.79,"l":2.48,"c":2.65,"v":117500},{"d":"2026-01-06","o":2.63,"h":2.83,"l":2.61,"c":2.75,"v":82000},{"d":"2026-01-07","o":2.79,"h":2.86,"l":2.66,"c":2.69,"v":56500},{"d":"2026-01-08","o":2.57,"h":2.69,"l":2.56,"c":2.56,"v":23100},{"d":"2026-01-09","o":2.53,"h":2.64,"l":2.48,"c":2.56,"v":53000},{"d":"2026-01-12","o":2.52,"h":2.75,"l":2.52,"c":2.69,"v":49800},{"d":"2026-01-13","o":2.68,"h":2.69,"l":2.42,"c":2.47,"v":70800},{"d":"2026-01-14","o":2.5,"h":2.58,"l":2.49,"c":2.51,"v":20000},{"d":"2026-01-15","o":2.54,"h":2.64,"l":2.35,"c":2.36,"v":63100},{"d":"2026-01-16","o":2.36,"h":2.47,"l":2.32,"c":2.32,"v":40800},{"d":"2026-01-20","o":2.33,"h":2.37,"l":2.3,"c":2.33,"v":78000},{"d":"2026-01-21","o":2.31,"h":2.33,"l":2.1,"c":2.12,"v":129800},{"d":"2026-01-22","o":2.31,"h":2.31,"l":2.12,"c":2.14,"v":60400},{"d":"2026-01-23","o":2.14,"h":2.15,"l":2.08,"c":2.14,"v":28900},{"d":"2026-01-26","o":2.15,"h":2.2,"l":2.1,"c":2.14,"v":40900},{"d":"2026-01-27","o":2.18,"h":2.19,"l":2.08,"c":2.17,"v":42600},{"d":"2026-01-28","o":2.18,"h":2.18,"l":2.02,"c":2.08,"v":108500},{"d":"2026-01-29","o":2.04,"h":2.06,"l":1.9,"c":1.9,"v":111800},{"d":"2026-01-30","o":1.88,"h":1.88,"l":1.75,"c":1.77,"v":87900},{"d":"2026-02-02","o":1.76,"h":1.89,"l":1.72,"c":1.72,"v":77000},{"d":"2026-02-03","o":1.74,"h":1.85,"l":1.74,"c":1.83,"v":62900},{"d":"2026-02-04","o":1.8,"h":1.81,"l":1.6,"c":1.62,"v":58800},{"d":"2026-02-05","o":1.62,"h":1.64,"l":1.36,"c":1.37,"v":124000},{"d":"2026-02-06","o":1.37,"h":1.49,"l":1.36,"c":1.42,"v":66100},{"d":"2026-02-09","o":1.45,"h":1.5,"l":1.38,"c":1.41,"v":24300},{"d":"2026-02-10","o":1.43,"h":1.43,"l":1.37,"c":1.37,"v":50200},{"d":"2026-02-11","o":1.37,"h":1.4,"l":1.26,"c":1.29,"v":58900},{"d":"2026-02-12","o":1.3,"h":1.31,"l":1.16,"c":1.21,"v":73600},{"d":"2026-02-13","o":1.25,"h":1.33,"l":1.22,"c":1.3,"v":52300},{"d":"2026-02-17","o":1.3,"h":1.3,"l":1.22,"c":1.23,"v":15700},{"d":"2026-02-18","o":1.22,"h":1.27,"l":1.21,"c":1.24,"v":28000},{"d":"2026-02-19","o":1.25,"h":1.27,"l":1.23,"c":1.24,"v":38300},{"d":"2026-02-20","o":1.24,"h":1.42,"l":1.23,"c":1.24,"v":252800},{"d":"2026-02-23","o":1.27,"h":1.37,"l":0.97,"c":1,"v":270900},{"d":"2026-02-24","o":1,"h":1.01,"l":0.92,"c":0.96,"v":63300},{"d":"2026-02-25","o":0.99,"h":1.24,"l":0.97,"c":1.15,"v":260700},{"d":"2026-02-26","o":1.15,"h":1.19,"l":1.1,"c":1.18,"v":52800},{"d":"2026-02-27","o":1.14,"h":1.15,"l":1.1,"c":1.14,"v":37800},{"d":"2026-03-02","o":1.12,"h":1.17,"l":1.07,"c":1.14,"v":28100},{"d":"2026-03-03","o":1.09,"h":1.1,"l":1.02,"c":1.05,"v":41100},{"d":"2026-03-04","o":1.1,"h":1.16,"l":1.08,"c":1.12,"v":22200},{"d":"2026-03-05","o":1.12,"h":1.18,"l":1.06,"c":1.08,"v":46400},{"d":"2026-03-06","o":1.04,"h":1.14,"l":1.04,"c":1.1,"v":21100},{"d":"2026-03-09","o":1.12,"h":1.25,"l":1.09,"c":1.21,"v":108000},{"d":"2026-03-10","o":1.22,"h":1.28,"l":1.17,"c":1.19,"v":35400},{"d":"2026-03-11","o":1.11,"h":1.19,"l":1.09,"c":1.1,"v":50200},{"d":"2026-03-12","o":1.1,"h":1.1,"l":1.03,"c":1.06,"v":47400},{"d":"2026-03-13","o":1.09,"h":1.17,"l":1.06,"c":1.14,"v":30500},{"d":"2026-03-16","o":1.13,"h":1.24,"l":1.13,"c":1.15,"v":27300},{"d":"2026-03-17","o":1.14,"h":1.45,"l":1.14,"c":1.4,"v":200000},{"d":"2026-03-18","o":1.36,"h":1.5,"l":1.3,"c":1.4,"v":101800},{"d":"2026-03-19","o":1.37,"h":1.37,"l":1.22,"c":1.24,"v":53700},{"d":"2026-03-20","o":1.25,"h":1.35,"l":1.22,"c":1.26,"v":106400},{"d":"2026-03-23","o":1.25,"h":1.38,"l":1.25,"c":1.36,"v":70600},{"d":"2026-03-24","o":1.31,"h":1.44,"l":1.26,"c":1.32,"v":58700},{"d":"2026-03-25","o":1.35,"h":1.43,"l":1.26,"c":1.28,"v":60900},{"d":"2026-03-26","o":1.25,"h":1.32,"l":1.17,"c":1.18,"v":34900},{"d":"2026-03-27","o":1.18,"h":1.23,"l":1.12,"c":1.15,"v":58300},{"d":"2026-03-30","o":1.18,"h":1.18,"l":1.08,"c":1.15,"v":34400},{"d":"2026-03-31","o":1.15,"h":1.28,"l":1.12,"c":1.25,"v":17618},{"d":"2026-04-01","o":1.25,"h":1.33,"l":1.23,"c":1.24,"v":34816},{"d":"2026-04-02","o":1.23,"h":1.28,"l":1.2,"c":1.28,"v":21465},{"d":"2026-04-06","o":1.3,"h":1.38,"l":1.3,"c":1.37,"v":30370},{"d":"2026-04-07","o":1.34,"h":1.35,"l":1.23,"c":1.24,"v":177843},{"d":"2026-04-08","o":1.34,"h":1.34,"l":1.26,"c":1.34,"v":28455},{"d":"2026-04-09","o":1.29,"h":1.35,"l":1.29,"c":1.33,"v":13509},{"d":"2026-04-10","o":1.34,"h":1.39,"l":1.31,"c":1.36,"v":42674},{"d":"2026-04-13","o":1.39,"h":1.39,"l":1.32,"c":1.35,"v":24893},{"d":"2026-04-14","o":1.37,"h":1.37,"l":1.21,"c":1.31,"v":59344},{"d":"2026-04-15","o":1.31,"h":1.31,"l":1.2,"c":1.24,"v":38755},{"d":"2026-04-16","o":1.27,"h":1.32,"l":1.23,"c":1.28,"v":25762},{"d":"2026-04-17","o":1.27,"h":1.38,"l":1.27,"c":1.38,"v":69288},{"d":"2026-04-20","o":1.37,"h":1.39,"l":1.32,"c":1.37,"v":18259},{"d":"2026-04-21","o":1.36,"h":1.65,"l":1.36,"c":1.41,"v":279222},{"d":"2026-04-22","o":1.46,"h":1.6,"l":1.43,"c":1.55,"v":79056},{"d":"2026-04-23","o":1.52,"h":1.58,"l":1.42,"c":1.45,"v":34464},{"d":"2026-04-24","o":1.45,"h":1.57,"l":1.42,"c":1.57,"v":42209},{"d":"2026-04-27","o":1.56,"h":1.56,"l":1.45,"c":1.53,"v":35756},{"d":"2026-04-28","o":1.5,"h":1.5,"l":1.43,"c":1.48,"v":16261},{"d":"2026-04-29","o":1.45,"h":1.48,"l":1.38,"c":1.4,"v":14341},{"d":"2026-04-30","o":1.38,"h":1.47,"l":1.36,"c":1.46,"v":25289},{"d":"2026-05-01","o":1.5,"h":1.52,"l":1.46,"c":1.48,"v":37411},{"d":"2026-05-04","o":1.48,"h":1.5,"l":1.4,"c":1.41,"v":20934},{"d":"2026-05-05","o":1.46,"h":1.46,"l":1.4,"c":1.42,"v":55333},{"d":"2026-05-06","o":1.44,"h":1.44,"l":1.4,"c":1.44,"v":39479},{"d":"2026-05-07","o":1.42,"h":1.48,"l":1.36,"c":1.38,"v":25206},{"d":"2026-05-08","o":1.43,"h":1.43,"l":1.3,"c":1.37,"v":45057},{"d":"2026-05-11","o":1.37,"h":1.52,"l":1.34,"c":1.5,"v":88869},{"d":"2026-05-12","o":1.46,"h":1.46,"l":1.3,"c":1.3,"v":105977},{"d":"2026-05-13","o":1.37,"h":1.37,"l":1.27,"c":1.34,"v":49707},{"d":"2026-05-14","o":1.38,"h":1.39,"l":1.34,"c":1.35,"v":19784},{"d":"2026-05-15","o":1.37,"h":1.38,"l":1.28,"c":1.28,"v":33972},{"d":"2026-05-18","o":1.31,"h":1.31,"l":1.21,"c":1.23,"v":28647},{"d":"2026-05-19","o":1.25,"h":1.26,"l":1.2,"c":1.22,"v":12502}]