[{"d":"2013-05-07","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-08","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-09","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-10","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-13","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-14","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-15","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-16","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-17","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-20","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-21","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-22","o":200000,"h":200000,"l":200000,"c":200000,"v":0},{"d":"2013-05-23","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-05-24","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-05-28","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-05-29","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-05-30","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-05-31","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-06-03","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-06-04","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-06-05","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-06-06","o":190000,"h":190000,"l":190000,"c":190000,"v":0},{"d":"2013-06-07","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-10","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-11","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-12","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-13","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-14","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-17","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-18","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-19","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-20","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-21","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-24","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-25","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-26","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-27","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-06-28","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-01","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-02","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-03","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-05","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-08","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-09","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-10","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-11","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-12","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-15","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-16","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-17","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-18","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-19","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-22","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-23","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-24","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-25","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-26","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-29","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-30","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-07-31","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-01","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-02","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-05","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-06","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-07","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-08","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-09","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-12","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-13","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-14","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-15","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-16","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-19","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-20","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-21","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-22","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-23","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-26","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-27","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-28","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-29","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-08-30","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-03","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-04","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-05","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-06","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-09","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-10","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-11","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-12","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-13","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-16","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-17","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-18","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-19","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-20","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-23","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-24","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-25","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-26","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-27","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-09-30","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-01","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-02","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-03","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-04","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-07","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-08","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-09","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-10","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-11","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-14","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-15","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-16","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-17","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-18","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-21","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-22","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-23","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-24","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-25","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-28","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-29","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-30","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-10-31","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-11-01","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-11-04","o":160000,"h":160000,"l":160000,"c":160000,"v":0},{"d":"2013-11-05","o":120000,"h":120000,"l":80000,"c":80000,"v":0},{"d":"2013-11-06","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-07","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-08","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-11","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-12","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-13","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-14","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-15","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-18","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-19","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-20","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-21","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-22","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-25","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-26","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-27","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-11-29","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-02","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-03","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-04","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-05","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-06","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-09","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-10","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-11","o":80000,"h":80000,"l":80000,"c":80000,"v":0},{"d":"2013-12-12","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-13","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-16","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-17","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-18","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-19","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-20","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-23","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-24","o":60000,"h":60000,"l":60000,"c":60000,"v":0},{"d":"2013-12-26","o":56800,"h":56800,"l":56800,"c":56800,"v":0},{"d":"2013-12-27","o":56800,"h":56800,"l":56800,"c":56800,"v":0},{"d":"2013-12-30","o":56800,"h":56800,"l":56800,"c":56800,"v":0},{"d":"2013-12-31","o":56800,"h":56800,"l":56800,"c":56800,"v":0},{"d":"2014-01-02","o":56800,"h":56800,"l":56800,"c":56800,"v":0},{"d":"2014-01-03","o":56800,"h":56800,"l":56800,"c":56800,"v":0},{"d":"2014-01-06","o":64000,"h":64000,"l":64000,"c":64000,"v":0},{"d":"2014-01-07","o":76000,"h":76000,"l":76000,"c":76000,"v":0},{"d":"2014-01-08","o":74000,"h":76000,"l":74000,"c":76000,"v":0},{"d":"2014-01-09","o":76000,"h":76000,"l":76000,"c":76000,"v":0},{"d":"2014-01-10","o":76000,"h":80000,"l":76000,"c":78800,"v":1},{"d":"2014-01-13","o":78880,"h":78880,"l":78400,"c":78400,"v":0},{"d":"2014-01-14","o":79200,"h":87200,"l":79200,"c":87200,"v":1},{"d":"2014-01-15","o":92000,"h":95200,"l":88000,"c":88000,"v":0},{"d":"2014-01-16","o":84000,"h":88000,"l":84000,"c":88000,"v":0},{"d":"2014-01-17","o":88000,"h":88000,"l":88000,"c":88000,"v":0},{"d":"2014-01-21","o":88000,"h":88000,"l":88000,"c":88000,"v":0},{"d":"2014-01-22","o":88000,"h":88000,"l":88000,"c":88000,"v":0},{"d":"2014-01-23","o":84400,"h":84400,"l":84400,"c":84400,"v":0},{"d":"2014-01-24","o":84400,"h":87680,"l":84000,"c":84000,"v":1},{"d":"2014-01-27","o":85600,"h":85600,"l":84000,"c":84000,"v":0},{"d":"2014-01-28","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2014-01-29","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2014-01-30","o":84000,"h":84000,"l":84000,"c":84000,"v":0},{"d":"2014-01-31","o":53280,"h":73600,"l":48480,"c":71200,"v":16},{"d":"2014-02-03","o":70800,"h":72000,"l":61600.8,"c":65200,"v":6},{"d":"2014-02-04","o":62400,"h":64000,"l":60320,"c":62800,"v":3},{"d":"2014-02-05","o":60160,"h":61599.2,"l":60000,"c":60000,"v":1},{"d":"2014-02-06","o":58400,"h":63840,"l":54400,"c":58240,"v":5},{"d":"2014-02-07","o":66000,"h":72000,"l":62000,"c":62880,"v":4},{"d":"2014-02-10","o":63280,"h":66399.2,"l":58160,"c":63040,"v":6},{"d":"2014-02-11","o":60000,"h":64399.2,"l":59200,"c":62480,"v":1},{"d":"2014-02-12","o":62400.8,"h":62400.8,"l":60800,"c":62400,"v":1},{"d":"2014-02-13","o":61280,"h":61280,"l":59920,"c":60000,"v":1},{"d":"2014-02-14","o":61280,"h":62320,"l":60080,"c":61920,"v":1},{"d":"2014-02-18","o":62080,"h":64000,"l":60000.8,"c":60400,"v":1},{"d":"2014-02-19","o":60000,"h":60000,"l":58400,"c":58400,"v":2},{"d":"2014-02-20","o":58320,"h":59600,"l":56400,"c":56400,"v":1},{"d":"2014-02-21","o":58160,"h":59840,"l":56400,"c":56800,"v":2},{"d":"2014-02-24","o":55280,"h":58320,"l":55280,"c":56400,"v":2},{"d":"2014-02-25","o":55600,"h":56640,"l":54400,"c":54800,"v":1},{"d":"2014-02-26","o":55040,"h":56320,"l":54800,"c":54959.2,"v":0},{"d":"2014-02-27","o":54240,"h":55600,"l":49680,"c":52000,"v":9},{"d":"2014-02-28","o":49200,"h":52000,"l":46080,"c":51600,"v":5},{"d":"2014-03-03","o":52000,"h":52000,"l":48006.4,"c":50000,"v":4},{"d":"2014-03-04","o":51840,"h":51999.2,"l":48800.8,"c":49200,"v":4},{"d":"2014-03-05","o":48480,"h":49600,"l":47280,"c":49520,"v":4},{"d":"2014-03-06","o":49600,"h":53913.6,"l":49600,"c":52800,"v":3},{"d":"2014-03-07","o":50560,"h":52000,"l":48880,"c":51920,"v":1},{"d":"2014-03-10","o":55280,"h":55280,"l":52400,"c":55280,"v":1},{"d":"2014-03-11","o":54800,"h":55280,"l":53280,"c":54400,"v":2},{"d":"2014-03-12","o":56800,"h":56800,"l":52800,"c":56800,"v":4},{"d":"2014-03-13","o":52463.2,"h":55040,"l":51920,"c":54800,"v":2},{"d":"2014-03-14","o":54000,"h":54800,"l":54000,"c":54000,"v":2},{"d":"2014-03-17","o":53760,"h":54000,"l":53200,"c":53920,"v":5},{"d":"2014-03-18","o":54480,"h":54800.8,"l":54080,"c":54800.8,"v":0},{"d":"2014-03-19","o":54800,"h":54800,"l":54000,"c":54800,"v":1},{"d":"2014-03-20","o":55200,"h":55200,"l":54800,"c":55200,"v":0},{"d":"2014-03-21","o":56000,"h":56000,"l":54000,"c":54000,"v":5},{"d":"2014-03-24","o":53600,"h":56000,"l":53200,"c":56000,"v":5},{"d":"2014-03-25","o":55200,"h":56000,"l":54400,"c":55600.8,"v":0},{"d":"2014-03-26","o":54400,"h":55200,"l":53200,"c":53200,"v":3},{"d":"2014-03-27","o":52800,"h":53600,"l":52800,"c":52800,"v":0},{"d":"2014-03-28","o":51360,"h":51360,"l":51360,"c":51360,"v":0},{"d":"2014-03-31","o":52800,"h":52800,"l":50800,"c":51920,"v":1},{"d":"2014-04-01","o":52000,"h":53120,"l":46400,"c":49200.8,"v":4},{"d":"2014-04-02","o":50400,"h":51839.2,"l":49200,"c":50160,"v":1},{"d":"2014-04-03","o":49200,"h":49213.6,"l":49200,"c":49213.6,"v":0},{"d":"2014-04-04","o":49440,"h":49520,"l":48000,"c":49520,"v":2},{"d":"2014-04-07","o":50400,"h":50400,"l":41603.2,"c":45600,"v":4},{"d":"2014-04-08","o":48000,"h":48000,"l":42400,"c":44000,"v":5},{"d":"2014-04-09","o":43040,"h":48000,"l":43008,"c":44000,"v":1},{"d":"2014-04-10","o":42800,"h":45200,"l":41600,"c":42000,"v":0},{"d":"2014-04-11","o":42240,"h":44000,"l":40080,"c":43200.8,"v":1},{"d":"2014-04-14","o":41920,"h":42400,"l":40000.8,"c":41680,"v":1},{"d":"2014-04-15","o":40000,"h":41600,"l":37040,"c":40880,"v":3},{"d":"2014-04-16","o":42560,"h":45940.8,"l":42560,"c":45940.8,"v":0},{"d":"2014-04-17","o":45940.8,"h":45940.8,"l":45940.8,"c":45940.8,"v":0},{"d":"2014-04-21","o":43600,"h":44800,"l":42800,"c":44800,"v":0},{"d":"2014-04-22","o":45360,"h":45600,"l":44608,"c":45440,"v":0},{"d":"2014-04-23","o":45040,"h":48000,"l":45040,"c":46855.2,"v":1},{"d":"2014-04-24","o":46800,"h":50160,"l":46800,"c":49280,"v":1},{"d":"2014-04-25","o":50000,"h":50000,"l":49600,"c":49600,"v":0},{"d":"2014-04-28","o":48880,"h":50000,"l":48800,"c":48800,"v":0},{"d":"2014-04-29","o":48000,"h":48800,"l":48000,"c":48800,"v":0},{"d":"2014-04-30","o":48800,"h":48800,"l":48800,"c":48800,"v":0},{"d":"2014-05-01","o":48800,"h":48800,"l":48800,"c":48800,"v":0},{"d":"2014-05-02","o":48800,"h":49120,"l":46000,"c":47920,"v":0},{"d":"2014-05-05","o":47920,"h":47920,"l":47920,"c":47920,"v":0},{"d":"2014-05-06","o":47920,"h":47920,"l":47920,"c":47920,"v":0},{"d":"2014-05-07","o":47920,"h":47920,"l":47920,"c":47920,"v":0},{"d":"2014-05-08","o":44400,"h":44880,"l":44400,"c":44400,"v":0},{"d":"2014-05-09","o":44000,"h":44000,"l":42000,"c":44000,"v":0},{"d":"2014-05-12","o":43280,"h":44000,"l":42480,"c":43200,"v":0},{"d":"2014-05-13","o":42800,"h":42800,"l":42400,"c":42640,"v":0},{"d":"2014-05-14","o":42880,"h":45679.2,"l":42880,"c":42880,"v":0},{"d":"2014-05-15","o":42800,"h":42800,"l":40440,"c":41440,"v":0},{"d":"2014-05-16","o":46320,"h":46439.2,"l":41200,"c":41200,"v":0},{"d":"2014-05-19","o":41680,"h":42400,"l":41200,"c":41680,"v":0},{"d":"2014-05-20","o":41600,"h":41600,"l":40480,"c":41600,"v":0},{"d":"2014-05-21","o":42320,"h":42880,"l":41520,"c":42000,"v":0},{"d":"2014-05-22","o":42000,"h":42640,"l":41777.6,"c":41920,"v":0},{"d":"2014-05-23","o":41120,"h":43116.8,"l":38160,"c":43116.8,"v":1},{"d":"2014-05-27","o":41280,"h":41280.8,"l":41200,"c":41219.2,"v":0},{"d":"2014-05-28","o":40560,"h":42959.2,"l":40560,"c":42959.2,"v":0},{"d":"2014-05-29","o":42720,"h":42720,"l":42720,"c":42720,"v":0},{"d":"2014-05-30","o":40240,"h":40800,"l":40000,"c":40800,"v":0},{"d":"2014-06-02","o":40080,"h":40080.8,"l":40080,"c":40080.8,"v":0},{"d":"2014-06-03","o":40080,"h":40080,"l":40000,"c":40000,"v":0},{"d":"2014-06-04","o":40160,"h":40160,"l":40160,"c":40160,"v":0},{"d":"2014-06-05","o":40720,"h":40800,"l":40720,"c":40800,"v":0},{"d":"2014-06-06","o":41200,"h":42320,"l":41200,"c":42320,"v":0},{"d":"2014-06-09","o":42000,"h":42785.6,"l":41040,"c":42785.6,"v":0},{"d":"2014-06-10","o":43120,"h":47920,"l":43120,"c":47920,"v":0},{"d":"2014-06-11","o":47840,"h":48640,"l":47680,"c":48640,"v":1},{"d":"2014-06-12","o":47920,"h":47920,"l":47920,"c":47920,"v":0},{"d":"2014-06-13","o":47600,"h":48400,"l":47600,"c":48400,"v":0},{"d":"2014-06-16","o":46000,"h":48000,"l":44000,"c":48000,"v":3},{"d":"2014-06-17","o":49600,"h":50000,"l":48000,"c":49120,"v":1},{"d":"2014-06-18","o":52720,"h":56000,"l":48000,"c":55680,"v":2},{"d":"2014-06-19","o":55920,"h":55920,"l":52720,"c":54400,"v":7},{"d":"2014-06-20","o":54320,"h":54400,"l":50880,"c":54400,"v":3},{"d":"2014-06-23","o":54320,"h":54400,"l":50000,"c":53520,"v":3},{"d":"2014-06-24","o":53520,"h":53520,"l":46400,"c":51680,"v":2},{"d":"2014-06-25","o":51440,"h":51440,"l":49760,"c":50000,"v":0},{"d":"2014-06-26","o":50160,"h":50320,"l":46000,"c":49599.2,"v":0},{"d":"2014-06-27","o":46800,"h":48160,"l":46160,"c":48000,"v":0},{"d":"2014-06-30","o":49600,"h":49600,"l":44000,"c":49600,"v":0},{"d":"2014-07-01","o":48560,"h":48560,"l":48560,"c":48560,"v":0},{"d":"2014-07-02","o":50160,"h":50160,"l":50160,"c":50160,"v":0},{"d":"2014-07-03","o":50080,"h":50160,"l":49600,"c":50080,"v":1},{"d":"2014-07-07","o":52000,"h":52000,"l":48000,"c":49200,"v":1},{"d":"2014-07-08","o":49360,"h":51200,"l":48000.8,"c":49353.6,"v":1},{"d":"2014-07-09","o":49360,"h":51200,"l":49360,"c":49840,"v":0},{"d":"2014-07-10","o":52000,"h":52000,"l":47840,"c":48880,"v":1},{"d":"2014-07-11","o":50000,"h":50000,"l":49204,"c":50000,"v":0},{"d":"2014-07-14","o":50000,"h":50000,"l":46666.4,"c":47036.8,"v":0},{"d":"2014-07-15","o":49920,"h":50000,"l":49920,"c":50000,"v":0},{"d":"2014-07-16","o":48800.8,"h":48960,"l":47200,"c":47208,"v":0},{"d":"2014-07-17","o":47200.8,"h":47200.8,"l":47200.8,"c":47200.8,"v":0},{"d":"2014-07-18","o":44000,"h":48000,"l":44000,"c":47920,"v":0},{"d":"2014-07-21","o":44800,"h":44800,"l":44800,"c":44800,"v":0},{"d":"2014-07-22","o":45200.8,"h":48000,"l":45200.8,"c":47999.2,"v":0},{"d":"2014-07-23","o":47999.2,"h":47999.2,"l":47999.2,"c":47999.2,"v":0},{"d":"2014-07-24","o":46240,"h":46240,"l":45200,"c":45200,"v":0},{"d":"2014-07-25","o":45440,"h":45440,"l":45200,"c":45214.4,"v":0},{"d":"2014-07-28","o":46640,"h":46784,"l":46640,"c":46784,"v":0},{"d":"2014-07-29","o":46560,"h":46800,"l":43440,"c":45240,"v":0},{"d":"2014-07-30","o":45240,"h":45240,"l":45240,"c":45240,"v":0},{"d":"2014-07-31","o":45280,"h":45280,"l":45280,"c":45280,"v":0},{"d":"2014-08-01","o":45408,"h":45408,"l":45408,"c":45408,"v":0},{"d":"2014-08-04","o":44720,"h":47919.2,"l":42160,"c":47760,"v":0},{"d":"2014-08-05","o":47760,"h":48000,"l":47440,"c":47600,"v":0},{"d":"2014-08-06","o":40560,"h":47199.2,"l":40560,"c":47199.2,"v":0},{"d":"2014-08-07","o":45944,"h":45944,"l":45944,"c":45944,"v":0},{"d":"2014-08-08","o":45600,"h":45600,"l":44800,"c":45600,"v":0},{"d":"2014-08-11","o":45600,"h":45600,"l":45600,"c":45600,"v":0},{"d":"2014-08-12","o":46160,"h":46240,"l":46160,"c":46240,"v":0},{"d":"2014-08-13","o":46400,"h":46400,"l":46160,"c":46400,"v":0},{"d":"2014-08-14","o":45840,"h":45840,"l":44000,"c":45200,"v":3},{"d":"2014-08-15","o":45280,"h":45280,"l":44000,"c":44800,"v":0},{"d":"2014-08-18","o":44800,"h":44800,"l":44800,"c":44800,"v":0},{"d":"2014-08-19","o":44880,"h":44880,"l":44880,"c":44880,"v":0},{"d":"2014-08-20","o":44808,"h":44808,"l":43200,"c":43200,"v":0},{"d":"2014-08-21","o":44800,"h":44800,"l":44800,"c":44800,"v":0},{"d":"2014-08-22","o":44800,"h":44800,"l":44800,"c":44800,"v":0},{"d":"2014-08-25","o":45222.4,"h":45222.4,"l":45222.4,"c":45222.4,"v":0},{"d":"2014-08-26","o":44720,"h":44800,"l":43920,"c":44800,"v":1},{"d":"2014-08-27","o":44640,"h":45200,"l":44000,"c":45200,"v":1},{"d":"2014-08-28","o":45200,"h":45280,"l":44400,"c":44404.8,"v":0},{"d":"2014-08-29","o":47440,"h":47440,"l":45840,"c":47200,"v":1},{"d":"2014-09-02","o":47200,"h":47200,"l":47200,"c":47200,"v":0},{"d":"2014-09-03","o":47040,"h":47840,"l":47040,"c":47600,"v":1},{"d":"2014-09-04","o":47680,"h":55680,"l":46400,"c":46400,"v":1},{"d":"2014-09-05","o":46000,"h":46800,"l":44560,"c":45200,"v":2},{"d":"2014-09-08","o":47920,"h":48000,"l":46600,"c":48000,"v":0},{"d":"2014-09-09","o":47400,"h":47920,"l":47400,"c":47920,"v":0},{"d":"2014-09-10","o":46320,"h":46320,"l":44880,"c":46320,"v":0},{"d":"2014-09-11","o":46080,"h":48000,"l":46080,"c":48000,"v":0},{"d":"2014-09-12","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2014-09-15","o":45600,"h":45840,"l":42584,"c":44000,"v":2},{"d":"2014-09-16","o":43920,"h":44000,"l":43920,"c":44000,"v":0},{"d":"2014-09-17","o":44000,"h":45440,"l":44000,"c":44400,"v":0},{"d":"2014-09-18","o":46720,"h":47040,"l":44480,"c":47040,"v":0},{"d":"2014-09-19","o":46560,"h":46800,"l":45840,"c":46720,"v":9},{"d":"2014-09-22","o":44280,"h":44280,"l":44280,"c":44280,"v":0},{"d":"2014-09-23","o":44280,"h":44280,"l":44280,"c":44280,"v":0},{"d":"2014-09-24","o":46800,"h":46800,"l":46800,"c":46800,"v":0},{"d":"2014-09-25","o":44400,"h":45440,"l":44400,"c":45280,"v":0},{"d":"2014-09-26","o":46640,"h":46800,"l":45360,"c":45360,"v":0},{"d":"2014-09-29","o":45440,"h":45440,"l":45360,"c":45360,"v":0},{"d":"2014-09-30","o":46640,"h":48800,"l":45360,"c":48800,"v":0},{"d":"2014-10-01","o":48480,"h":48800,"l":45440.8,"c":48400,"v":0},{"d":"2014-10-02","o":47280,"h":48400,"l":46000,"c":46480,"v":1},{"d":"2014-10-03","o":43600,"h":47680,"l":43200,"c":47356,"v":0},{"d":"2014-10-06","o":48624,"h":48624,"l":46400,"c":46400,"v":0},{"d":"2014-10-07","o":44800.8,"h":46400,"l":44800.8,"c":45280.8,"v":0},{"d":"2014-10-08","o":45600,"h":47600,"l":44760,"c":44800,"v":0},{"d":"2014-10-09","o":44000.8,"h":45200,"l":43760,"c":43920,"v":0},{"d":"2014-10-10","o":43920,"h":44080,"l":43520,"c":43520,"v":0},{"d":"2014-10-13","o":43840,"h":45760,"l":43200,"c":44000,"v":1},{"d":"2014-10-14","o":47840,"h":48640,"l":47600,"c":48000,"v":2},{"d":"2014-10-15","o":45040,"h":50000,"l":45040,"c":48000,"v":3},{"d":"2014-10-16","o":46400.8,"h":48000,"l":46320,"c":48000,"v":1},{"d":"2014-10-17","o":46960,"h":46960,"l":44720,"c":44800,"v":0},{"d":"2014-10-20","o":44800,"h":44800,"l":42640,"c":44160,"v":0},{"d":"2014-10-21","o":43200,"h":44000,"l":43120,"c":43200,"v":0},{"d":"2014-10-22","o":42400,"h":42400,"l":42400,"c":42400,"v":0},{"d":"2014-10-23","o":42800,"h":46800,"l":42240,"c":46800,"v":0},{"d":"2014-10-24","o":47600,"h":48000,"l":43600,"c":44800,"v":0},{"d":"2014-10-27","o":45200,"h":45200,"l":44880,"c":44880,"v":0},{"d":"2014-10-28","o":44400,"h":47120,"l":44400,"c":46800,"v":0},{"d":"2014-10-29","o":46800,"h":46800,"l":46800,"c":46800,"v":0},{"d":"2014-10-30","o":47039.2,"h":47040,"l":47039.2,"c":47040,"v":0},{"d":"2014-10-31","o":44000.8,"h":47360,"l":44000.8,"c":47360,"v":0},{"d":"2014-11-03","o":47199.2,"h":48399.2,"l":46960,"c":48399.2,"v":0},{"d":"2014-11-04","o":48000,"h":48400,"l":48000,"c":48400,"v":0},{"d":"2014-11-05","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2014-11-06","o":47920,"h":48400,"l":44800.8,"c":45124,"v":2},{"d":"2014-11-07","o":48000,"h":48000,"l":44800,"c":44800,"v":2},{"d":"2014-11-10","o":44800,"h":44800,"l":44800,"c":44800,"v":0},{"d":"2014-11-11","o":47920,"h":47920,"l":44808,"c":44808,"v":0},{"d":"2014-11-12","o":47229.6,"h":47229.6,"l":47229.6,"c":47229.6,"v":0},{"d":"2014-11-13","o":48000,"h":48000,"l":48000,"c":48000,"v":0},{"d":"2014-11-14","o":45120,"h":45120,"l":44880,"c":44923.2,"v":0},{"d":"2014-11-17","o":44080,"h":44720,"l":44080,"c":44240,"v":0},{"d":"2014-11-18","o":48000,"h":48000,"l":42400,"c":42800,"v":0},{"d":"2014-11-19","o":42880,"h":42880,"l":42880,"c":42880,"v":0},{"d":"2014-11-20","o":44000,"h":46800,"l":42560,"c":42560,"v":0},{"d":"2014-11-21","o":42400,"h":43680,"l":38880,"c":41200,"v":0},{"d":"2014-11-24","o":41200,"h":42400,"l":41200,"c":42080,"v":0},{"d":"2014-11-25","o":42000,"h":42080,"l":41280,"c":41280,"v":0},{"d":"2014-11-26","o":41200,"h":41200,"l":41120,"c":41120,"v":0},{"d":"2014-11-28","o":41200,"h":42560,"l":41120,"c":42560,"v":0},{"d":"2014-12-01","o":42560,"h":42560,"l":42560,"c":42560,"v":0},{"d":"2014-12-02","o":41200,"h":45120,"l":37760,"c":41280,"v":1},{"d":"2014-12-03","o":41200,"h":42000,"l":40480,"c":41280,"v":2},{"d":"2014-12-04","o":42000,"h":47120,"l":42000,"c":45200,"v":3},{"d":"2014-12-05","o":45120,"h":46480,"l":40560,"c":42960,"v":1},{"d":"2014-12-08","o":45120,"h":45120,"l":43120,"c":43680,"v":0},{"d":"2014-12-09","o":46640,"h":46640,"l":41840,"c":42320,"v":38},{"d":"2014-12-10","o":42000,"h":42400,"l":41040,"c":42400,"v":0},{"d":"2014-12-11","o":41200,"h":41920,"l":41200,"c":41920,"v":0},{"d":"2014-12-12","o":41920,"h":41920,"l":41920,"c":41920,"v":0},{"d":"2014-12-15","o":40800,"h":40960,"l":38960,"c":39920,"v":0},{"d":"2014-12-16","o":39920,"h":39920,"l":39200,"c":39200,"v":0},{"d":"2014-12-17","o":39200,"h":39200,"l":39200,"c":39200,"v":0},{"d":"2014-12-18","o":39200,"h":39200,"l":39200,"c":39200,"v":0},{"d":"2014-12-19","o":39200,"h":43120,"l":39200,"c":39200,"v":0},{"d":"2014-12-22","o":39280,"h":39280,"l":36640,"c":39200,"v":1},{"d":"2014-12-23","o":39200,"h":39200,"l":39200,"c":39200,"v":0},{"d":"2014-12-24","o":37600,"h":37760,"l":37600,"c":37632,"v":0},{"d":"2014-12-26","o":40480,"h":40480,"l":40480,"c":40480,"v":0},{"d":"2014-12-29","o":40480,"h":40480,"l":40480,"c":40480,"v":0},{"d":"2014-12-30","o":41200,"h":41200,"l":38400,"c":38800,"v":7},{"d":"2014-12-31","o":38480,"h":38800,"l":38320,"c":38400,"v":0},{"d":"2015-01-02","o":38400,"h":38400,"l":38400,"c":38400,"v":0},{"d":"2015-01-05","o":38400,"h":38400,"l":34000,"c":34000,"v":0},{"d":"2015-01-06","o":38480,"h":43120,"l":38320,"c":42400,"v":2},{"d":"2015-01-07","o":38880,"h":43200,"l":38800.8,"c":41536,"v":0},{"d":"2015-01-08","o":40480,"h":42768,"l":40480,"c":40960,"v":0},{"d":"2015-01-09","o":40880,"h":40880,"l":40000,"c":40400,"v":0},{"d":"2015-01-12","o":41600,"h":43120,"l":41600,"c":43120,"v":0},{"d":"2015-01-13","o":43120,"h":47600,"l":42800,"c":47600,"v":1},{"d":"2015-01-14","o":46800,"h":47200,"l":43840,"c":46640,"v":0},{"d":"2015-01-15","o":45100.8,"h":47040,"l":44880,"c":45120,"v":0},{"d":"2015-01-16","o":44880.8,"h":45040,"l":44880,"c":45040,"v":0},{"d":"2015-01-20","o":44800,"h":44800.8,"l":44800,"c":44800.8,"v":0},{"d":"2015-01-21","o":41224,"h":45600,"l":41224,"c":45600,"v":0},{"d":"2015-01-22","o":45440,"h":47200,"l":44640,"c":47199.2,"v":7},{"d":"2015-01-23","o":47199.2,"h":47200,"l":44640,"c":45040,"v":0},{"d":"2015-01-26","o":44560,"h":47199.2,"l":44536,"c":46896,"v":0},{"d":"2015-01-27","o":44480,"h":46800,"l":44240,"c":45920,"v":0},{"d":"2015-01-28","o":46960,"h":48000,"l":46880,"c":47840,"v":0},{"d":"2015-01-29","o":47840,"h":48000,"l":46400,"c":46400,"v":2},{"d":"2015-01-30","o":46400,"h":46616,"l":46400,"c":46400,"v":1},{"d":"2015-02-02","o":46800,"h":48000,"l":46400,"c":48000,"v":1},{"d":"2015-02-03","o":46736.8,"h":46736.8,"l":46736.8,"c":46736.8,"v":0},{"d":"2015-02-04","o":46560,"h":46800,"l":46400,"c":46800,"v":3},{"d":"2015-02-05","o":46720,"h":47360,"l":46720,"c":47360,"v":0},{"d":"2015-02-06","o":46480,"h":47632,"l":46480,"c":46480,"v":0},{"d":"2015-02-09","o":46880,"h":49359.2,"l":46880,"c":48000,"v":8},{"d":"2015-02-10","o":49039.2,"h":49600,"l":48640,"c":48640,"v":0},{"d":"2015-02-11","o":48640,"h":48640,"l":48640,"c":48640,"v":0},{"d":"2015-02-12","o":49440,"h":49599.2,"l":49360,"c":49360,"v":0},{"d":"2015-02-13","o":49360,"h":49360,"l":49360,"c":49360,"v":0},{"d":"2015-02-17","o":9200,"h":10400,"l":8400,"c":9200,"v":713},{"d":"2015-02-18","o":10000,"h":10000,"l":8720,"c":9200,"v":126},{"d":"2015-02-19","o":8960,"h":9280,"l":8640,"c":9033.6,"v":55},{"d":"2015-02-20","o":8720,"h":9200,"l":8480,"c":8720,"v":27},{"d":"2015-02-23","o":8796,"h":9200,"l":8240,"c":8400,"v":23},{"d":"2015-02-24","o":8160,"h":8160,"l":7120,"c":7240,"v":69},{"d":"2015-02-25","o":7200,"h":7240,"l":6560,"c":6664,"v":40},{"d":"2015-02-26","o":6643.2,"h":7840,"l":6640,"c":7488.8,"v":49},{"d":"2015-02-27","o":7440,"h":7440,"l":6896,"c":7200,"v":20},{"d":"2015-03-02","o":7200,"h":7440,"l":6656,"c":7440,"v":12},{"d":"2015-03-03","o":7440,"h":7440,"l":6880,"c":6960.8,"v":11},{"d":"2015-03-04","o":6960.8,"h":7199.2,"l":6888,"c":6968,"v":3},{"d":"2015-03-05","o":6968.8,"h":7760,"l":6968,"c":7448,"v":23},{"d":"2015-03-06","o":7645.6,"h":7679.2,"l":7120,"c":7280.8,"v":11},{"d":"2015-03-09","o":7680,"h":8240,"l":7200,"c":7241.6,"v":47},{"d":"2015-03-10","o":7200,"h":7207.2,"l":6960,"c":7120,"v":14},{"d":"2015-03-11","o":7251.2,"h":8080,"l":7040,"c":7359.2,"v":17},{"d":"2015-03-12","o":7360,"h":7440,"l":7120.8,"c":7356,"v":4},{"d":"2015-03-13","o":7295.2,"h":7295.2,"l":6888.8,"c":6960.8,"v":5},{"d":"2015-03-16","o":6960.8,"h":7519.2,"l":6720,"c":7200,"v":2},{"d":"2015-03-17","o":7280,"h":7280,"l":6720,"c":7120,"v":7},{"d":"2015-03-18","o":7278.4,"h":7280,"l":6800,"c":6880,"v":7},{"d":"2015-03-19","o":6960,"h":6960,"l":6664,"c":6666.4,"v":3},{"d":"2015-03-20","o":6877.6,"h":6877.6,"l":6400,"c":6800,"v":12},{"d":"2015-03-23","o":6800,"h":6960,"l":6480,"c":6960,"v":2},{"d":"2015-03-24","o":6640,"h":6879.2,"l":6480,"c":6879.2,"v":1},{"d":"2015-03-25","o":6560.8,"h":6719.2,"l":6400.8,"c":6640,"v":9},{"d":"2015-03-26","o":6530.4,"h":6640,"l":6480,"c":6560,"v":7},{"d":"2015-03-27","o":6560,"h":6560,"l":6000,"c":6216,"v":12},{"d":"2015-03-30","o":6080,"h":6240,"l":6080,"c":6240,"v":3},{"d":"2015-03-31","o":6120.8,"h":6170.4,"l":5768,"c":6080,"v":3},{"d":"2015-04-01","o":5960,"h":6160,"l":5449.6,"c":5744,"v":4},{"d":"2015-04-02","o":5720.8,"h":6304,"l":5720.8,"c":5920,"v":5},{"d":"2015-04-06","o":6160,"h":6160,"l":5600,"c":5800,"v":4},{"d":"2015-04-07","o":5600,"h":6000,"l":5600,"c":5920,"v":3},{"d":"2015-04-08","o":6240,"h":6383.2,"l":5600,"c":5839.2,"v":4},{"d":"2015-04-09","o":5760,"h":5840,"l":5760,"c":5792.8,"v":4},{"d":"2015-04-10","o":5600,"h":5718.4,"l":5478.4,"c":5480,"v":4},{"d":"2015-04-13","o":5362.4,"h":5600,"l":5360,"c":5600,"v":5},{"d":"2015-04-14","o":5600,"h":5680,"l":5520,"c":5560,"v":2},{"d":"2015-04-15","o":5680,"h":6600,"l":5680,"c":6320,"v":22},{"d":"2015-04-16","o":6480.8,"h":6924,"l":6000.8,"c":6214.4,"v":4},{"d":"2015-04-17","o":5680,"h":6000,"l":5680,"c":5920,"v":3},{"d":"2015-04-20","o":5920.8,"h":6400,"l":5600,"c":6239.2,"v":15},{"d":"2015-04-21","o":5840.8,"h":6008.8,"l":5840.8,"c":6000,"v":1},{"d":"2015-04-22","o":6236,"h":6240,"l":5920,"c":5921.6,"v":2},{"d":"2015-04-23","o":5840.8,"h":6224,"l":5840,"c":6000.8,"v":2},{"d":"2015-04-24","o":6239.2,"h":6240,"l":5920,"c":6080,"v":1},{"d":"2015-04-27","o":6400,"h":6560,"l":5760,"c":6240,"v":3},{"d":"2015-04-28","o":6240,"h":6275.2,"l":5839.2,"c":6098.4,"v":5},{"d":"2015-04-29","o":5932,"h":6240,"l":5760,"c":6240,"v":2},{"d":"2015-04-30","o":5864.8,"h":6240,"l":5760,"c":6000,"v":3},{"d":"2015-05-01","o":6008,"h":6008,"l":6000,"c":6002.4,"v":0},{"d":"2015-05-04","o":6080,"h":6080,"l":5600,"c":5600,"v":4},{"d":"2015-05-05","o":5600.8,"h":5760,"l":5520,"c":5520,"v":1},{"d":"2015-05-06","o":5757.6,"h":5757.6,"l":5520,"c":5680,"v":4},{"d":"2015-05-07","o":5760,"h":5760,"l":5280,"c":5360,"v":1},{"d":"2015-05-08","o":5520,"h":5520,"l":4800,"c":4992,"v":14},{"d":"2015-05-11","o":4819.2,"h":5600,"l":4328.8,"c":4640,"v":4},{"d":"2015-05-12","o":4720,"h":4720,"l":4320,"c":4696,"v":5},{"d":"2015-05-13","o":4320,"h":4640,"l":4320,"c":4408,"v":2},{"d":"2015-05-14","o":4320,"h":4480,"l":4320,"c":4320,"v":4},{"d":"2015-05-15","o":4328,"h":4712,"l":4162.4,"c":4374.4,"v":5},{"d":"2015-05-18","o":4400,"h":4400,"l":4000,"c":4320,"v":4},{"d":"2015-05-19","o":4000,"h":4305.6,"l":3920,"c":4305.6,"v":3},{"d":"2015-05-20","o":4000.8,"h":4239.2,"l":3602.4,"c":3840.8,"v":13},{"d":"2015-05-21","o":4000,"h":4000,"l":3294.4,"c":3600,"v":13},{"d":"2015-05-22","o":3680,"h":3840,"l":3200,"c":3520,"v":4},{"d":"2015-05-26","o":3600,"h":3600,"l":3280,"c":3280.8,"v":6},{"d":"2015-05-27","o":3200,"h":3696,"l":3200,"c":3661.6,"v":8},{"d":"2015-05-28","o":3628.8,"h":3680,"l":3509.6,"c":3520,"v":3},{"d":"2015-05-29","o":3831.2,"h":3831.2,"l":3360,"c":3506.4,"v":2},{"d":"2015-06-01","o":3280,"h":3840,"l":3280,"c":3440.8,"v":8},{"d":"2015-06-02","o":3600,"h":4000,"l":3520,"c":3920,"v":4},{"d":"2015-06-03","o":4000,"h":5920,"l":3920,"c":5440,"v":82},{"d":"2015-06-04","o":5680,"h":6792,"l":4880.8,"c":5200,"v":11},{"d":"2015-06-05","o":5599.2,"h":5680,"l":5199.2,"c":5199.2,"v":12},{"d":"2015-06-08","o":5280.8,"h":5600,"l":4960,"c":5192,"v":8},{"d":"2015-06-09","o":4960,"h":5120,"l":4880,"c":5120,"v":5},{"d":"2015-06-10","o":5040,"h":5040,"l":4400.8,"c":4640,"v":6},{"d":"2015-06-11","o":4640,"h":5360,"l":4400,"c":4960,"v":1},{"d":"2015-06-12","o":5040,"h":5223.2,"l":4480,"c":4941.6,"v":0},{"d":"2015-06-15","o":4800,"h":4800,"l":4720,"c":4720,"v":1},{"d":"2015-06-16","o":4640.8,"h":5199.2,"l":4640,"c":5096,"v":5},{"d":"2015-06-17","o":5008,"h":5008,"l":4800,"c":4800,"v":1},{"d":"2015-06-18","o":4800,"h":5120.8,"l":4800,"c":4880,"v":2},{"d":"2015-06-19","o":4816,"h":5040,"l":4800,"c":4880,"v":1},{"d":"2015-06-22","o":4836,"h":5040,"l":4836,"c":4880,"v":0},{"d":"2015-06-23","o":4880,"h":5200,"l":4800.8,"c":5080,"v":2},{"d":"2015-06-24","o":4960,"h":4960,"l":4943.2,"c":4960,"v":2},{"d":"2015-06-25","o":4640.8,"h":5120,"l":4640.8,"c":5120,"v":1},{"d":"2015-06-26","o":4803.2,"h":5200,"l":4801.6,"c":5200,"v":2},{"d":"2015-06-29","o":5120,"h":5120,"l":4720,"c":4720,"v":1},{"d":"2015-06-30","o":4800,"h":5119.2,"l":4640,"c":4640,"v":5},{"d":"2015-07-01","o":4798.4,"h":5011.2,"l":4640,"c":4640,"v":2},{"d":"2015-07-02","o":4832,"h":4960,"l":4720,"c":4959.2,"v":1},{"d":"2015-07-06","o":4880,"h":4880,"l":4480,"c":4777.6,"v":3},{"d":"2015-07-07","o":4720.8,"h":4726.4,"l":4720,"c":4720.8,"v":0},{"d":"2015-07-08","o":4501.6,"h":4647.2,"l":4480,"c":4480,"v":1},{"d":"2015-07-09","o":4560,"h":4560.8,"l":4000,"c":4080,"v":8},{"d":"2015-07-10","o":4160,"h":4400,"l":3920,"c":3920,"v":0},{"d":"2015-07-13","o":4960,"h":5440,"l":4009.6,"c":5200,"v":39},{"d":"2015-07-14","o":5920,"h":5920,"l":5440,"c":5520,"v":27},{"d":"2015-07-15","o":5760,"h":5760,"l":4568.8,"c":5056,"v":13},{"d":"2015-07-16","o":4960,"h":5200,"l":4640,"c":4800,"v":7},{"d":"2015-07-17","o":4880,"h":5200,"l":4720,"c":5120,"v":3},{"d":"2015-07-20","o":5360,"h":5360,"l":4648,"c":4880,"v":4},{"d":"2015-07-21","o":4640,"h":4799.2,"l":4264,"c":4520,"v":11},{"d":"2015-07-22","o":4560.8,"h":5040,"l":4320,"c":4800,"v":9},{"d":"2015-07-23","o":4800,"h":5040,"l":4560,"c":4880,"v":2},{"d":"2015-07-24","o":4767.2,"h":4767.2,"l":4348,"c":4515.2,"v":1},{"d":"2015-07-27","o":4720,"h":4745.6,"l":3920,"c":4200,"v":6},{"d":"2015-07-28","o":4480,"h":4713.6,"l":4000,"c":4560,"v":0},{"d":"2015-07-29","o":4639.2,"h":4720,"l":4639.2,"c":4719.2,"v":3},{"d":"2015-07-30","o":5040,"h":5200,"l":4168,"c":4640,"v":40},{"d":"2015-07-31","o":4872,"h":4872,"l":4160,"c":4560,"v":0},{"d":"2015-08-03","o":4440,"h":4720,"l":4240.8,"c":4320.8,"v":3},{"d":"2015-08-04","o":4364,"h":4544,"l":4364,"c":4432.8,"v":3},{"d":"2015-08-05","o":4352,"h":4401.6,"l":4320,"c":4320,"v":0},{"d":"2015-08-06","o":4480.8,"h":4480.8,"l":4400,"c":4400.8,"v":1},{"d":"2015-08-07","o":4560,"h":5520,"l":4559.2,"c":5120,"v":17},{"d":"2015-08-10","o":5520,"h":5520,"l":5294.4,"c":5416,"v":6},{"d":"2015-08-11","o":5232,"h":5360,"l":5200,"c":5200,"v":1},{"d":"2015-08-12","o":4400.8,"h":5360,"l":4400.8,"c":5191.2,"v":4},{"d":"2015-08-13","o":4960,"h":5190.4,"l":4880,"c":5120,"v":1},{"d":"2015-08-14","o":4880.8,"h":5026.4,"l":4640,"c":4665.6,"v":4},{"d":"2015-08-17","o":4600,"h":5200,"l":4600,"c":4880.8,"v":3},{"d":"2015-08-18","o":9120,"h":9680,"l":6400,"c":8160,"v":461},{"d":"2015-08-19","o":8000,"h":32560,"l":6932.8,"c":31640,"v":2695},{"d":"2015-08-20","o":36720,"h":37360,"l":16640,"c":24880,"v":2720},{"d":"2015-08-21","o":21760,"h":28000,"l":20960,"c":23200,"v":558},{"d":"2015-08-24","o":19600,"h":25280,"l":17600,"c":22240,"v":193},{"d":"2015-08-25","o":25600,"h":25600,"l":20088.8,"c":20800,"v":104},{"d":"2015-08-26","o":20880,"h":22240,"l":16960,"c":18080,"v":71},{"d":"2015-08-27","o":18080,"h":19360,"l":16400,"c":17840,"v":100},{"d":"2015-08-28","o":19200,"h":20480,"l":18000,"c":19360,"v":24},{"d":"2015-08-31","o":18080,"h":23439.2,"l":18080,"c":20400,"v":69},{"d":"2015-09-01","o":20400,"h":20400,"l":19440,"c":20000,"v":22},{"d":"2015-09-02","o":19760,"h":19760,"l":16643.2,"c":17120,"v":34},{"d":"2015-09-03","o":17440,"h":17440,"l":15056.8,"c":15280,"v":23},{"d":"2015-09-04","o":15280,"h":16320,"l":14231.2,"c":15840,"v":20},{"d":"2015-09-08","o":15600,"h":15840,"l":14960.8,"c":15680,"v":8},{"d":"2015-09-09","o":15200,"h":16496.8,"l":15200,"c":15919.2,"v":7},{"d":"2015-09-10","o":15891.2,"h":20400,"l":15520,"c":16960,"v":71},{"d":"2015-09-11","o":16720,"h":19040,"l":16640,"c":17439.2,"v":9},{"d":"2015-09-14","o":18000,"h":18560,"l":15280,"c":16803.2,"v":7},{"d":"2015-09-15","o":16320,"h":18000,"l":16080,"c":16160,"v":5},{"d":"2015-09-16","o":15920,"h":16960,"l":15920,"c":16636,"v":10},{"d":"2015-09-17","o":16080,"h":17376,"l":14928,"c":15740,"v":50},{"d":"2015-09-18","o":15752,"h":29552,"l":15744,"c":28808,"v":84},{"d":"2015-09-21","o":27960,"h":27960,"l":24960,"c":25200,"v":65},{"d":"2015-09-22","o":24968,"h":24968,"l":18960.08,"c":19400,"v":38},{"d":"2015-09-23","o":19208,"h":24000,"l":19208,"c":22904,"v":19},{"d":"2015-09-24","o":22904,"h":22904,"l":19320,"c":20960,"v":3},{"d":"2015-09-25","o":19800,"h":21008,"l":19600,"c":19608,"v":4},{"d":"2015-09-28","o":20880,"h":20880,"l":17608,"c":19800,"v":12},{"d":"2015-09-29","o":18684,"h":19256,"l":17608,"c":18472,"v":10},{"d":"2015-09-30","o":18640,"h":19600,"l":17600.08,"c":19196,"v":10},{"d":"2015-10-01","o":17602.8,"h":18440,"l":17600,"c":17792,"v":5},{"d":"2015-10-02","o":19200,"h":19200,"l":15400,"c":15400,"v":9},{"d":"2015-10-05","o":15600,"h":16000,"l":14760.08,"c":15536.16,"v":3},{"d":"2015-10-06","o":14640,"h":17360,"l":14544,"c":15512,"v":6},{"d":"2015-10-07","o":16320,"h":16344,"l":15432,"c":16072,"v":6},{"d":"2015-10-08","o":16051.2,"h":16120,"l":15600,"c":15707.52,"v":6},{"d":"2015-10-09","o":15747.2,"h":16242.4,"l":15747.2,"c":16242.4,"v":3},{"d":"2015-10-12","o":16076.8,"h":17000,"l":16076.8,"c":17000,"v":1},{"d":"2015-10-13","o":17904,"h":18400,"l":14640,"c":14640,"v":9},{"d":"2015-10-14","o":15200,"h":15280,"l":15048.08,"c":15192,"v":7},{"d":"2015-10-15","o":15200,"h":16000,"l":14880,"c":14880,"v":3},{"d":"2015-10-16","o":15200,"h":15232,"l":14405.12,"c":14839.92,"v":6},{"d":"2015-10-19","o":14839.92,"h":14839.92,"l":14839.92,"c":14839.92,"v":0},{"d":"2015-10-20","o":11856,"h":15280,"l":11856,"c":14824,"v":12},{"d":"2015-10-21","o":14600.08,"h":16344,"l":13848,"c":15280,"v":51},{"d":"2015-10-22","o":15032,"h":15984,"l":14368,"c":15192,"v":15},{"d":"2015-10-23","o":15360,"h":16000,"l":14800,"c":15360,"v":28},{"d":"2015-10-26","o":15336,"h":15952,"l":14616,"c":15952,"v":1},{"d":"2015-10-27","o":15088,"h":16000,"l":14480,"c":14480,"v":26},{"d":"2015-10-28","o":14824,"h":15392,"l":14680,"c":15032,"v":2},{"d":"2015-10-29","o":14774.08,"h":15600,"l":14756,"c":14778.4,"v":1},{"d":"2015-10-30","o":14752,"h":15280,"l":14744,"c":15280,"v":4},{"d":"2015-11-02","o":15520,"h":15520,"l":14800,"c":15432,"v":1},{"d":"2015-11-03","o":15344,"h":15440,"l":15160,"c":15288,"v":4},{"d":"2015-11-04","o":14840,"h":15295.2,"l":14840,"c":15280,"v":2},{"d":"2015-11-05","o":14816.56,"h":15432,"l":14816.56,"c":15360,"v":6},{"d":"2015-11-06","o":14896,"h":15673.6,"l":14896,"c":15673.6,"v":0},{"d":"2015-11-09","o":15544,"h":15544,"l":15128,"c":15440,"v":3},{"d":"2015-11-10","o":15003.2,"h":15637.28,"l":15002,"c":15300,"v":2},{"d":"2015-11-11","o":15112,"h":15224,"l":15056,"c":15224,"v":0},{"d":"2015-11-12","o":15120,"h":15424,"l":15024,"c":15224,"v":4},{"d":"2015-11-13","o":15604,"h":15680,"l":15048,"c":15328,"v":8},{"d":"2015-11-16","o":15029.2,"h":15312,"l":15008,"c":15200,"v":9},{"d":"2015-11-17","o":15126.56,"h":15325.6,"l":15056,"c":15272,"v":27},{"d":"2015-11-18","o":15480,"h":15583.12,"l":15200,"c":15368.08,"v":2},{"d":"2015-11-19","o":15576,"h":15600,"l":15200,"c":15520,"v":7},{"d":"2015-11-20","o":15200,"h":15693.68,"l":15200,"c":15360,"v":1},{"d":"2015-11-23","o":15324.48,"h":15757.2,"l":15176,"c":15400,"v":2},{"d":"2015-11-24","o":15600,"h":15600,"l":15408,"c":15408,"v":0},{"d":"2015-11-25","o":15592,"h":15592,"l":15136,"c":15332,"v":3},{"d":"2015-11-27","o":15472,"h":15556,"l":15144,"c":15472,"v":4},{"d":"2015-11-30","o":15512,"h":15519.2,"l":15280,"c":15519.2,"v":4},{"d":"2015-12-01","o":15360,"h":15360,"l":15136,"c":15352,"v":2},{"d":"2015-12-02","o":15282.48,"h":15305.04,"l":15186.88,"c":15305.04,"v":1},{"d":"2015-12-03","o":15356,"h":15356,"l":15356,"c":15356,"v":0},{"d":"2015-12-04","o":15200,"h":15200,"l":15104,"c":15152,"v":2},{"d":"2015-12-07","o":15512,"h":15512,"l":15112,"c":15291.6,"v":4},{"d":"2015-12-08","o":15384,"h":15384,"l":15128,"c":15280,"v":1},{"d":"2015-12-09","o":15256,"h":15376,"l":15168,"c":15200,"v":18},{"d":"2015-12-10","o":15200,"h":15200,"l":14560,"c":14816,"v":10},{"d":"2015-12-11","o":14936,"h":14960,"l":14368,"c":14368,"v":0},{"d":"2015-12-14","o":13880,"h":13960,"l":12568.8,"c":13440,"v":2},{"d":"2015-12-15","o":13096,"h":13768,"l":12408,"c":12600,"v":17},{"d":"2015-12-16","o":12720,"h":14160,"l":12720,"c":13008,"v":4},{"d":"2015-12-17","o":13008,"h":13008,"l":13008,"c":13008,"v":0},{"d":"2015-12-18","o":13360,"h":13919.92,"l":13280,"c":13376,"v":5},{"d":"2015-12-21","o":13360.08,"h":13600,"l":13360,"c":13592,"v":4},{"d":"2015-12-22","o":13440,"h":13544,"l":12801.2,"c":13528,"v":7},{"d":"2015-12-23","o":13520,"h":13864,"l":12680,"c":12800,"v":6},{"d":"2015-12-24","o":12680,"h":13744,"l":12680,"c":12968,"v":2},{"d":"2015-12-28","o":12008,"h":12440,"l":11379.36,"c":12440,"v":3},{"d":"2015-12-29","o":10800,"h":11759.92,"l":10800,"c":11248,"v":2},{"d":"2015-12-30","o":11360,"h":12416,"l":11200,"c":11600,"v":74},{"d":"2015-12-31","o":11312,"h":12000,"l":11256,"c":11600,"v":4},{"d":"2016-01-04","o":11520,"h":11680,"l":10800,"c":10920,"v":53},{"d":"2016-01-05","o":10980,"h":12800,"l":10980,"c":12720,"v":37},{"d":"2016-01-06","o":13204,"h":15424,"l":12560,"c":14056,"v":24},{"d":"2016-01-07","o":14000,"h":14880,"l":13360,"c":13592,"v":37},{"d":"2016-01-08","o":13120,"h":14848,"l":12456,"c":13672,"v":26},{"d":"2016-01-11","o":13200,"h":15128,"l":13184,"c":13520,"v":43},{"d":"2016-01-12","o":14048,"h":14048,"l":13504,"c":13656,"v":3},{"d":"2016-01-13","o":13240,"h":13968,"l":12744.08,"c":13624,"v":13},{"d":"2016-01-14","o":13384.72,"h":13552,"l":12584,"c":13512,"v":8},{"d":"2016-01-15","o":13240,"h":13480,"l":12008,"c":12720,"v":8},{"d":"2016-01-19","o":13240,"h":13620,"l":12800,"c":13400,"v":4},{"d":"2016-01-20","o":13240,"h":13240,"l":12056,"c":12879.2,"v":9},{"d":"2016-01-21","o":14920,"h":14920,"l":12080,"c":12520,"v":7},{"d":"2016-01-22","o":12800,"h":12800,"l":12440,"c":12800,"v":1},{"d":"2016-01-25","o":12720,"h":13196,"l":12720,"c":12720,"v":4},{"d":"2016-01-26","o":12536,"h":12880,"l":12400,"c":12400,"v":3},{"d":"2016-01-27","o":12400,"h":12472,"l":12328,"c":12472,"v":1},{"d":"2016-01-28","o":12000.08,"h":12160,"l":11600,"c":11680,"v":4},{"d":"2016-01-29","o":11600,"h":11640,"l":11070,"c":11070,"v":3},{"d":"2016-02-01","o":11600,"h":11600,"l":10800,"c":10936,"v":5},{"d":"2016-02-02","o":11312,"h":11312,"l":10664,"c":10664,"v":3},{"d":"2016-02-03","o":10800.08,"h":10806,"l":10048,"c":10168,"v":4},{"d":"2016-02-04","o":10160,"h":10160,"l":9452,"c":9956,"v":0},{"d":"2016-02-05","o":9956,"h":9956,"l":9956,"c":9956,"v":0},{"d":"2016-02-08","o":9956,"h":9956,"l":9956,"c":9956,"v":0},{"d":"2016-02-09","o":9956,"h":9956,"l":9956,"c":9956,"v":0},{"d":"2016-02-10","o":8800,"h":9824,"l":8800,"c":9824,"v":12},{"d":"2016-02-11","o":8808,"h":9600,"l":8808,"c":9600,"v":0},{"d":"2016-02-12","o":8800,"h":9560,"l":8688,"c":8688,"v":26},{"d":"2016-02-16","o":8728,"h":9336,"l":8728,"c":9192,"v":0},{"d":"2016-02-17","o":9192,"h":9192,"l":9192,"c":9192,"v":0},{"d":"2016-02-18","o":8670.4,"h":9520,"l":8360,"c":8360,"v":19},{"d":"2016-02-19","o":8688,"h":8800,"l":8240,"c":8272,"v":9},{"d":"2016-02-22","o":8280.4,"h":8280.4,"l":8240,"c":8240.4,"v":0},{"d":"2016-02-23","o":8240.4,"h":8240.4,"l":8240.4,"c":8240.4,"v":0},{"d":"2016-02-24","o":8080,"h":8111.92,"l":8033.6,"c":8033.6,"v":1},{"d":"2016-02-25","o":8000,"h":8024,"l":7744,"c":7744,"v":2},{"d":"2016-02-26","o":7776,"h":8000,"l":7776,"c":7776,"v":0},{"d":"2016-02-29","o":7976,"h":7976,"l":7728,"c":7728,"v":0},{"d":"2016-03-01","o":7728,"h":7728,"l":7728,"c":7728,"v":0},{"d":"2016-03-02","o":7600,"h":7600,"l":7600,"c":7600,"v":0},{"d":"2016-03-03","o":7680,"h":7680,"l":7592,"c":7592,"v":1},{"d":"2016-03-04","o":7600,"h":7600,"l":6832,"c":6832,"v":26},{"d":"2016-03-07","o":7040,"h":7240,"l":6424,"c":6424,"v":1},{"d":"2016-03-08","o":6760,"h":6760,"l":6600,"c":6600,"v":0},{"d":"2016-03-09","o":6624,"h":6880,"l":6100.56,"c":6600,"v":5},{"d":"2016-03-10","o":7080,"h":7096,"l":6816,"c":6840,"v":3},{"d":"2016-03-11","o":6800,"h":8399.2,"l":6792,"c":8000,"v":30},{"d":"2016-03-14","o":7544,"h":8816,"l":7544,"c":8400,"v":25},{"d":"2016-03-15","o":8360,"h":8800,"l":8120,"c":8608,"v":5},{"d":"2016-03-16","o":8999.92,"h":9600,"l":8800,"c":9240,"v":6},{"d":"2016-03-17","o":9200,"h":9991.92,"l":9200,"c":9424,"v":5},{"d":"2016-03-18","o":9120,"h":9800,"l":9120,"c":9800,"v":3},{"d":"2016-03-21","o":9840,"h":11344,"l":9649.92,"c":11344,"v":4},{"d":"2016-03-22","o":10824,"h":11176,"l":10792,"c":11176,"v":1},{"d":"2016-03-23","o":11456,"h":11592,"l":10560,"c":11280,"v":9},{"d":"2016-03-24","o":11680,"h":11960,"l":10560,"c":11200,"v":7},{"d":"2016-03-28","o":11200,"h":11200,"l":11200,"c":11200,"v":0},{"d":"2016-03-29","o":11936,"h":11976,"l":11160,"c":11160,"v":1},{"d":"2016-03-30","o":11160,"h":12640,"l":11160,"c":11200,"v":1},{"d":"2016-03-31","o":11200,"h":11200,"l":11200,"c":11200,"v":0},{"d":"2016-04-01","o":12432,"h":14000,"l":12045.44,"c":13796.72,"v":34},{"d":"2016-04-04","o":15184,"h":15802.4,"l":14900,"c":14900,"v":1},{"d":"2016-04-05","o":14400,"h":14400,"l":13818.88,"c":13896,"v":4},{"d":"2016-04-06","o":13712,"h":14682.64,"l":13652,"c":14600,"v":10},{"d":"2016-04-07","o":14528,"h":15428,"l":14528,"c":15120,"v":3},{"d":"2016-04-08","o":13600,"h":15120,"l":13600,"c":15120,"v":8},{"d":"2016-04-11","o":15120,"h":15120,"l":14400,"c":14400,"v":3},{"d":"2016-04-12","o":14416,"h":15000,"l":13846,"c":14680,"v":7},{"d":"2016-04-13","o":14408,"h":14408,"l":14408,"c":14408,"v":0},{"d":"2016-04-14","o":14880,"h":14880,"l":13788,"c":14032,"v":97},{"d":"2016-04-15","o":13864,"h":14352,"l":13848,"c":14352,"v":1},{"d":"2016-04-18","o":13888,"h":14264,"l":13656,"c":13952,"v":6},{"d":"2016-04-19","o":13944,"h":14288,"l":13944,"c":14248,"v":4},{"d":"2016-04-20","o":13401.2,"h":14400,"l":13401.2,"c":14400,"v":2},{"d":"2016-04-21","o":14080,"h":14400,"l":14080,"c":14160,"v":3},{"d":"2016-04-22","o":14328,"h":14400,"l":14248,"c":14368,"v":2},{"d":"2016-04-25","o":14000,"h":14064,"l":13720,"c":13720,"v":1},{"d":"2016-04-26","o":13907.76,"h":14160,"l":13600,"c":13600,"v":35},{"d":"2016-04-27","o":13600.08,"h":13992,"l":13600,"c":13600,"v":4},{"d":"2016-04-28","o":13600,"h":13600,"l":13600,"c":13600,"v":0},{"d":"2016-04-29","o":13920,"h":14180.56,"l":12888,"c":13760,"v":33},{"d":"2016-05-02","o":13679.92,"h":13680,"l":12729.68,"c":13680,"v":11},{"d":"2016-05-03","o":14120,"h":14120,"l":12488,"c":12802.4,"v":7},{"d":"2016-05-04","o":12888,"h":14048,"l":12560,"c":13648,"v":55},{"d":"2016-05-05","o":13552,"h":13552,"l":12638.4,"c":12960,"v":10},{"d":"2016-05-06","o":12728,"h":12800,"l":12216,"c":12776,"v":2},{"d":"2016-05-09","o":12936,"h":12944,"l":12200,"c":12400,"v":13},{"d":"2016-05-10","o":12800,"h":12800,"l":12064.08,"c":12584,"v":2},{"d":"2016-05-11","o":13080,"h":13312,"l":12944,"c":13264,"v":2},{"d":"2016-05-12","o":13096,"h":13120,"l":12547.52,"c":12800,"v":4},{"d":"2016-05-13","o":13272,"h":15120,"l":9872,"c":12640,"v":19},{"d":"2016-05-16","o":12592,"h":13320,"l":12520.08,"c":13200,"v":8},{"d":"2016-05-17","o":13120,"h":13260,"l":12592,"c":12912,"v":6},{"d":"2016-05-18","o":12912,"h":12912,"l":12912,"c":12912,"v":0},{"d":"2016-05-19","o":13000,"h":13128,"l":12800,"c":13088,"v":21},{"d":"2016-05-20","o":13000,"h":13112,"l":11770.4,"c":11770.4,"v":1},{"d":"2016-05-23","o":11200,"h":11208,"l":11200,"c":11208,"v":0},{"d":"2016-05-24","o":11408,"h":11408,"l":11408,"c":11408,"v":0},{"d":"2016-05-25","o":11840,"h":12720,"l":11696,"c":12525.6,"v":4},{"d":"2016-05-26","o":11440,"h":11440,"l":11440,"c":11440,"v":0},{"d":"2016-05-27","o":11632,"h":11632,"l":11632,"c":11632,"v":0},{"d":"2016-05-31","o":12296,"h":12400,"l":11960,"c":12080,"v":8},{"d":"2016-06-01","o":12080,"h":12080,"l":12080,"c":12080,"v":0},{"d":"2016-06-02","o":11600,"h":12024,"l":11348,"c":11348,"v":12},{"d":"2016-06-03","o":11624,"h":11624,"l":11120,"c":11200,"v":30},{"d":"2016-06-06","o":11080,"h":11687.6,"l":10960,"c":11687.6,"v":7},{"d":"2016-06-07","o":11687.6,"h":11687.6,"l":11687.6,"c":11687.6,"v":0},{"d":"2016-06-08","o":12328,"h":12328,"l":12328,"c":12328,"v":0},{"d":"2016-06-09","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2016-06-10","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2016-06-13","o":12775.68,"h":12775.68,"l":11840,"c":11840,"v":1},{"d":"2016-06-14","o":11872,"h":12352,"l":11440,"c":11688,"v":11},{"d":"2016-06-15","o":11688,"h":11688,"l":11688,"c":11688,"v":0},{"d":"2016-06-16","o":11688,"h":11688,"l":11688,"c":11688,"v":0},{"d":"2016-06-17","o":11688,"h":11688,"l":11688,"c":11688,"v":0},{"d":"2016-06-20","o":11688,"h":11688,"l":11688,"c":11688,"v":0},{"d":"2016-06-21","o":10400,"h":11392,"l":10400,"c":11200,"v":15},{"d":"2016-06-22","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2016-06-23","o":11840,"h":11896,"l":11240,"c":11240,"v":0},{"d":"2016-06-24","o":10184,"h":10752,"l":9760,"c":10752,"v":42},{"d":"2016-06-27","o":11800,"h":11816,"l":11640,"c":11640,"v":7},{"d":"2016-06-28","o":11128,"h":11631.04,"l":11128,"c":11631.04,"v":0},{"d":"2016-06-29","o":11631.04,"h":11631.04,"l":11631.04,"c":11631.04,"v":0},{"d":"2016-06-30","o":10816,"h":11200,"l":10696,"c":10792,"v":8},{"d":"2016-07-01","o":10792,"h":10792,"l":10792,"c":10792,"v":0},{"d":"2016-07-05","o":8096,"h":11048.88,"l":8096,"c":9600,"v":4},{"d":"2016-07-06","o":10008,"h":10008,"l":9600,"c":9736.8,"v":6},{"d":"2016-07-07","o":9344,"h":9599.92,"l":8400,"c":8600,"v":2},{"d":"2016-07-08","o":9080,"h":9623.2,"l":8920,"c":9623.2,"v":6},{"d":"2016-07-11","o":8800,"h":9866.88,"l":8800,"c":8840,"v":5},{"d":"2016-07-12","o":8904,"h":8973.04,"l":8856,"c":8960,"v":2},{"d":"2016-07-13","o":9056,"h":9528,"l":9056,"c":9280,"v":5},{"d":"2016-07-14","o":8728,"h":8984,"l":8168,"c":8984,"v":1},{"d":"2016-07-15","o":9200,"h":9200,"l":7776,"c":7845.76,"v":10},{"d":"2016-07-18","o":8000,"h":8320,"l":7992,"c":8320,"v":7},{"d":"2016-07-19","o":8176,"h":8176,"l":7360,"c":7360,"v":1},{"d":"2016-07-20","o":7136,"h":7600,"l":7136,"c":7264,"v":1},{"d":"2016-07-21","o":7184,"h":7614.4,"l":6800,"c":7072.32,"v":14},{"d":"2016-07-22","o":6922.48,"h":7368.32,"l":6864,"c":7032,"v":5},{"d":"2016-07-25","o":7040,"h":7584,"l":7040,"c":7584,"v":4},{"d":"2016-07-26","o":7263.52,"h":7280,"l":7040,"c":7040,"v":2},{"d":"2016-07-27","o":7328,"h":7328,"l":6504,"c":7120,"v":4},{"d":"2016-07-28","o":7200,"h":7680,"l":7048,"c":7080,"v":3},{"d":"2016-07-29","o":7360,"h":7680,"l":6536,"c":7440,"v":3},{"d":"2016-08-01","o":7112,"h":9200,"l":7112,"c":9200,"v":12},{"d":"2016-08-02","o":9368,"h":9864,"l":9200,"c":9640,"v":5},{"d":"2016-08-03","o":9776,"h":9776,"l":9200,"c":9200,"v":3},{"d":"2016-08-04","o":8720,"h":8940,"l":8320,"c":8501.6,"v":1},{"d":"2016-08-05","o":8720,"h":8720,"l":7624,"c":8400,"v":1},{"d":"2016-08-08","o":8168,"h":8320,"l":7640,"c":7656,"v":2},{"d":"2016-08-09","o":7672,"h":8144,"l":7632,"c":8144,"v":0},{"d":"2016-08-10","o":8008,"h":8121.92,"l":8008,"c":8008,"v":1},{"d":"2016-08-11","o":7800,"h":7800,"l":7800,"c":7800,"v":12},{"d":"2016-08-12","o":7328,"h":8080,"l":7224,"c":7360,"v":4},{"d":"2016-08-15","o":7480,"h":7480.08,"l":7480,"c":7480,"v":1},{"d":"2016-08-16","o":8440,"h":8440,"l":7852.48,"c":7852.48,"v":1},{"d":"2016-08-17","o":7852.48,"h":7852.48,"l":7852.48,"c":7852.48,"v":0},{"d":"2016-08-18","o":8800,"h":8800,"l":8760,"c":8800,"v":1},{"d":"2016-08-19","o":8640,"h":8640,"l":7600,"c":8457.76,"v":53},{"d":"2016-08-22","o":8457.76,"h":8457.76,"l":8457.76,"c":8457.76,"v":0},{"d":"2016-08-23","o":8457.76,"h":8457.76,"l":8457.76,"c":8457.76,"v":0},{"d":"2016-08-24","o":8250.48,"h":8250.48,"l":8168,"c":8168,"v":0},{"d":"2016-08-25","o":8080,"h":8080,"l":8071.92,"c":8071.92,"v":0},{"d":"2016-08-26","o":7696.8,"h":7696.8,"l":7680,"c":7680,"v":0},{"d":"2016-08-29","o":7680,"h":7680,"l":7680,"c":7680,"v":0},{"d":"2016-08-30","o":7648,"h":7680,"l":7608,"c":7608,"v":1},{"d":"2016-08-31","o":7640,"h":7640,"l":7528,"c":7568,"v":1},{"d":"2016-09-01","o":6896,"h":7440,"l":6800,"c":7440,"v":4},{"d":"2016-09-02","o":7112,"h":7864,"l":6800,"c":7280,"v":32},{"d":"2016-09-06","o":7584,"h":8048,"l":6980,"c":7078,"v":8},{"d":"2016-09-07","o":7120,"h":7600,"l":7120,"c":7364.24,"v":128},{"d":"2016-09-08","o":7480,"h":7480,"l":6872,"c":6872,"v":10},{"d":"2016-09-09","o":7120,"h":7360,"l":6800,"c":6808,"v":12},{"d":"2016-09-12","o":7312,"h":7312,"l":6888,"c":7144,"v":14},{"d":"2016-09-13","o":7136,"h":7240,"l":7136,"c":7240,"v":0},{"d":"2016-09-14","o":7240,"h":7240,"l":7124,"c":7192,"v":4},{"d":"2016-09-15","o":7160,"h":7160,"l":7120,"c":7160,"v":2},{"d":"2016-09-16","o":7160,"h":7247.92,"l":7040,"c":7040,"v":4},{"d":"2016-09-19","o":7160,"h":7856,"l":6688,"c":7856,"v":5},{"d":"2016-09-20","o":7256,"h":7976,"l":7192,"c":7200,"v":30},{"d":"2016-09-21","o":7176,"h":7176,"l":7159.12,"c":7160,"v":0},{"d":"2016-09-22","o":7040,"h":7144,"l":6648,"c":7072,"v":10},{"d":"2016-09-23","o":7040,"h":7184,"l":7040,"c":7176,"v":4},{"d":"2016-09-26","o":7040,"h":7200,"l":7016,"c":7200,"v":3},{"d":"2016-09-27","o":7192,"h":7192,"l":7168,"c":7184,"v":1},{"d":"2016-09-28","o":7128,"h":7128,"l":6824,"c":7120,"v":1},{"d":"2016-09-29","o":7090.72,"h":7120,"l":6344,"c":6624,"v":9},{"d":"2016-09-30","o":6808,"h":6808,"l":6808,"c":6808,"v":0},{"d":"2016-10-03","o":6720,"h":6936,"l":6440.08,"c":6776,"v":3},{"d":"2016-10-04","o":6776,"h":6776,"l":6776,"c":6776,"v":0},{"d":"2016-10-05","o":6760,"h":7128,"l":6744,"c":6856,"v":3},{"d":"2016-10-06","o":6656,"h":6808,"l":6656,"c":6800.08,"v":0},{"d":"2016-10-07","o":6800.08,"h":6800.08,"l":6800.08,"c":6800.08,"v":0},{"d":"2016-10-10","o":6800,"h":6816,"l":6696,"c":6764,"v":3},{"d":"2016-10-11","o":6667.6,"h":6756.8,"l":6667.6,"c":6756.8,"v":1},{"d":"2016-10-12","o":6744,"h":6744,"l":6744,"c":6744,"v":0},{"d":"2016-10-13","o":6449.68,"h":6449.68,"l":6449.68,"c":6449.68,"v":0},{"d":"2016-10-14","o":6440,"h":6832.08,"l":6440,"c":6832,"v":7},{"d":"2016-10-17","o":6848,"h":6848,"l":6848,"c":6848,"v":0},{"d":"2016-10-18","o":7536,"h":7536,"l":7352,"c":7360,"v":0},{"d":"2016-10-19","o":7272,"h":7272,"l":7272,"c":7272,"v":0},{"d":"2016-10-20","o":7200,"h":7272,"l":6480,"c":6480,"v":1},{"d":"2016-10-21","o":6480,"h":6480,"l":6480,"c":6480,"v":0},{"d":"2016-10-24","o":7304,"h":7304,"l":6560.08,"c":6560.08,"v":1},{"d":"2016-10-25","o":7224,"h":7240,"l":7200,"c":7240,"v":1},{"d":"2016-10-26","o":6800,"h":7272,"l":6512,"c":7248,"v":9},{"d":"2016-10-27","o":7448,"h":7448,"l":7320,"c":7344,"v":6},{"d":"2016-10-28","o":6584,"h":7344,"l":6560,"c":6904,"v":4},{"d":"2016-10-31","o":6632,"h":7560,"l":6632,"c":7560,"v":1},{"d":"2016-11-01","o":7576,"h":7800,"l":7200,"c":7200,"v":4},{"d":"2016-11-02","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2016-11-03","o":7099.2,"h":7504,"l":6716.16,"c":7504,"v":2},{"d":"2016-11-04","o":7112,"h":7544,"l":6360,"c":6996.48,"v":6},{"d":"2016-11-07","o":7360,"h":7512,"l":6808.08,"c":6824,"v":4},{"d":"2016-11-08","o":7360,"h":7360,"l":6529.84,"c":7056,"v":2},{"d":"2016-11-09","o":6864,"h":7410.88,"l":6360,"c":6800,"v":10},{"d":"2016-11-10","o":6792,"h":7472,"l":6792,"c":6808,"v":0},{"d":"2016-11-11","o":6808,"h":6808,"l":6808,"c":6808,"v":0},{"d":"2016-11-14","o":6808,"h":6808,"l":6808,"c":6808,"v":0},{"d":"2016-11-15","o":6536,"h":6872,"l":6360,"c":6872,"v":5},{"d":"2016-11-16","o":6384,"h":6640,"l":6384,"c":6632,"v":1},{"d":"2016-11-17","o":6408,"h":6408,"l":6160,"c":6160,"v":3},{"d":"2016-11-18","o":5877.6,"h":6135.12,"l":5720,"c":5928,"v":17},{"d":"2016-11-21","o":5944,"h":6224,"l":5944,"c":6224,"v":0},{"d":"2016-11-22","o":6232,"h":6856,"l":6200,"c":6704,"v":2},{"d":"2016-11-23","o":6249.36,"h":6392,"l":6240,"c":6392,"v":1},{"d":"2016-11-25","o":6800,"h":6800,"l":6800,"c":6800,"v":2},{"d":"2016-11-28","o":6800,"h":6800,"l":6800,"c":6800,"v":0},{"d":"2016-11-29","o":6800,"h":6840,"l":5856,"c":5928,"v":17},{"d":"2016-11-30","o":6072.32,"h":6072.32,"l":5664,"c":5720,"v":24},{"d":"2016-12-01","o":5704,"h":5704,"l":5528,"c":5536,"v":4},{"d":"2016-12-02","o":5880,"h":5880,"l":5840,"c":5840,"v":2},{"d":"2016-12-05","o":6536,"h":6728,"l":5840,"c":5840,"v":2},{"d":"2016-12-06","o":5840.08,"h":6009.04,"l":5840.08,"c":6009.04,"v":0},{"d":"2016-12-07","o":6383.6,"h":6383.6,"l":6383.6,"c":6383.6,"v":1},{"d":"2016-12-08","o":6312,"h":6312,"l":6312,"c":6312,"v":0},{"d":"2016-12-09","o":6136,"h":6280,"l":5608,"c":5608,"v":4},{"d":"2016-12-12","o":6220.24,"h":6220.24,"l":5935.84,"c":5935.84,"v":0},{"d":"2016-12-13","o":5935.84,"h":5935.84,"l":5935.84,"c":5935.84,"v":0},{"d":"2016-12-14","o":5935.84,"h":5935.84,"l":5935.84,"c":5935.84,"v":0},{"d":"2016-12-15","o":5863.6,"h":5863.6,"l":5863.6,"c":5863.6,"v":0},{"d":"2016-12-16","o":5824,"h":5824,"l":5824,"c":5824,"v":1},{"d":"2016-12-19","o":5680,"h":5863.92,"l":5680,"c":5863.92,"v":2},{"d":"2016-12-20","o":5640,"h":5920,"l":5640,"c":5808.72,"v":0},{"d":"2016-12-21","o":5864.56,"h":5871.28,"l":5816,"c":5816,"v":1},{"d":"2016-12-22","o":5902.48,"h":5902.48,"l":5760,"c":5760,"v":2},{"d":"2016-12-23","o":5920,"h":5920,"l":5800,"c":5880,"v":1},{"d":"2016-12-27","o":5832,"h":5832,"l":5712,"c":5712,"v":0},{"d":"2016-12-28","o":5712,"h":5712,"l":5712,"c":5712,"v":0},{"d":"2016-12-29","o":5681.92,"h":5967.2,"l":5384,"c":5384,"v":2},{"d":"2016-12-30","o":5424,"h":6765.52,"l":5368,"c":5632,"v":5},{"d":"2017-01-03","o":5597.6,"h":6102.72,"l":5597.6,"c":6000,"v":14},{"d":"2017-01-04","o":6600,"h":6612.24,"l":6040,"c":6040,"v":2},{"d":"2017-01-05","o":5760,"h":5760,"l":5760,"c":5760,"v":0},{"d":"2017-01-06","o":5760,"h":6322.72,"l":5640,"c":6320,"v":11},{"d":"2017-01-09","o":6256,"h":6256,"l":6256,"c":6256,"v":0},{"d":"2017-01-10","o":6256,"h":6256,"l":6256,"c":6256,"v":0},{"d":"2017-01-11","o":6392,"h":6392,"l":5920,"c":5920,"v":0},{"d":"2017-01-12","o":6240,"h":6240,"l":6240,"c":6240,"v":0},{"d":"2017-01-13","o":6240,"h":6240,"l":6240,"c":6240,"v":0},{"d":"2017-01-17","o":6864,"h":6864,"l":6673.76,"c":6673.76,"v":0},{"d":"2017-01-18","o":6632,"h":6840,"l":6400,"c":6400,"v":5},{"d":"2017-01-19","o":6400,"h":6400,"l":6400,"c":6400,"v":0},{"d":"2017-01-20","o":7040,"h":7040,"l":5976,"c":5976,"v":1},{"d":"2017-01-23","o":5976,"h":5976,"l":5976,"c":5976,"v":0},{"d":"2017-01-24","o":5440,"h":5440,"l":5440,"c":5440,"v":0},{"d":"2017-01-25","o":5440,"h":5440,"l":5440,"c":5440,"v":0},{"d":"2017-01-26","o":5440,"h":5440,"l":5440,"c":5440,"v":0},{"d":"2017-01-27","o":5440,"h":5440,"l":5440,"c":5440,"v":0},{"d":"2017-01-30","o":5440,"h":5440,"l":5440,"c":5440,"v":0},{"d":"2017-01-31","o":6400,"h":6400,"l":6400,"c":6400,"v":0},{"d":"2017-02-01","o":5997.6,"h":5999.36,"l":5600,"c":5600,"v":2},{"d":"2017-02-02","o":6160,"h":6160,"l":5600,"c":5600,"v":3},{"d":"2017-02-03","o":5445.44,"h":5600,"l":5445.44,"c":5600,"v":0},{"d":"2017-02-06","o":5608,"h":6400,"l":5600,"c":5600,"v":6},{"d":"2017-02-07","o":5600,"h":5600,"l":5600,"c":5600,"v":0},{"d":"2017-02-08","o":5600,"h":5632,"l":5600,"c":5632,"v":1},{"d":"2017-02-09","o":5744,"h":5744,"l":5600,"c":5600,"v":2},{"d":"2017-02-10","o":5600,"h":5600,"l":5600,"c":5600,"v":0},{"d":"2017-02-13","o":5800,"h":5880,"l":5600,"c":5600,"v":2},{"d":"2017-02-14","o":5648,"h":5648,"l":5440,"c":5608,"v":5},{"d":"2017-02-15","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-02-16","o":5600,"h":5600,"l":5600,"c":5600,"v":0},{"d":"2017-02-17","o":5600,"h":5600,"l":5600,"c":5600,"v":0},{"d":"2017-02-21","o":5248,"h":5599.92,"l":5248,"c":5440,"v":6},{"d":"2017-02-22","o":5200,"h":5376,"l":5200,"c":5296,"v":6},{"d":"2017-02-23","o":5144,"h":5519.92,"l":5144,"c":5407.36,"v":5},{"d":"2017-02-24","o":5576,"h":5600,"l":5128,"c":5128,"v":6},{"d":"2017-02-27","o":5152,"h":5352,"l":5120,"c":5120,"v":9},{"d":"2017-02-28","o":5200,"h":5216,"l":5120,"c":5208,"v":1},{"d":"2017-03-01","o":5312,"h":5312,"l":5120,"c":5128,"v":3},{"d":"2017-03-02","o":5200,"h":5200,"l":5120,"c":5120,"v":3},{"d":"2017-03-03","o":5254.4,"h":5480,"l":5254.4,"c":5360,"v":3},{"d":"2017-03-06","o":5320,"h":5583.2,"l":5320,"c":5360,"v":40},{"d":"2017-03-07","o":5500,"h":5600,"l":5280,"c":5280,"v":8},{"d":"2017-03-08","o":5264,"h":5264,"l":5127.68,"c":5200,"v":7},{"d":"2017-03-09","o":5200,"h":5224,"l":5184,"c":5200,"v":2},{"d":"2017-03-10","o":5211.2,"h":5596,"l":5200,"c":5200,"v":2},{"d":"2017-03-13","o":5376,"h":5480,"l":5160,"c":5200,"v":11},{"d":"2017-03-14","o":5200.08,"h":5440,"l":5144.08,"c":5216,"v":3},{"d":"2017-03-15","o":5400,"h":5480,"l":5208,"c":5240,"v":23},{"d":"2017-03-16","o":5260.08,"h":5352,"l":4986.8,"c":5192,"v":19},{"d":"2017-03-17","o":5200,"h":6597.92,"l":5192,"c":5600,"v":239},{"d":"2017-03-20","o":5648,"h":5648,"l":5200,"c":5492,"v":60},{"d":"2017-03-21","o":5384,"h":5612.24,"l":5200,"c":5200,"v":20},{"d":"2017-03-22","o":5200.08,"h":5536,"l":5200.08,"c":5216,"v":6},{"d":"2017-03-23","o":5240,"h":5423.2,"l":4976,"c":5156,"v":26},{"d":"2017-03-24","o":5368,"h":5368,"l":4976.08,"c":5200,"v":23},{"d":"2017-03-27","o":5200,"h":5468,"l":5122.96,"c":5200,"v":13},{"d":"2017-03-28","o":5160,"h":5600,"l":5120.08,"c":5216,"v":30},{"d":"2017-03-29","o":5256,"h":5336,"l":5224,"c":5320,"v":5},{"d":"2017-03-30","o":5304,"h":6320,"l":5216,"c":5587.12,"v":744},{"d":"2017-03-31","o":7360,"h":8960,"l":6584,"c":8856,"v":23362},{"d":"2017-04-03","o":8024,"h":10240,"l":7248,"c":9368,"v":4069},{"d":"2017-04-04","o":9096,"h":9768,"l":8472,"c":9296,"v":853},{"d":"2017-04-05","o":9104,"h":9400,"l":8648,"c":9360,"v":366},{"d":"2017-04-06","o":11024,"h":14800,"l":10896,"c":11680,"v":8313},{"d":"2017-04-07","o":11200,"h":15040,"l":10800,"c":14800,"v":1614},{"d":"2017-04-10","o":13648,"h":17759.84,"l":13120,"c":15760,"v":2410},{"d":"2017-04-11","o":16168,"h":16600,"l":13353.44,"c":13728,"v":1322},{"d":"2017-04-12","o":13600,"h":14560,"l":12304,"c":13136,"v":558},{"d":"2017-04-13","o":13176,"h":13192.48,"l":12480,"c":12816,"v":248},{"d":"2017-04-17","o":12088,"h":12560,"l":9840,"c":10648,"v":1179},{"d":"2017-04-18","o":10616,"h":12600,"l":10616,"c":11976,"v":893},{"d":"2017-04-19","o":12232,"h":13104,"l":10808,"c":11032,"v":652},{"d":"2017-04-20","o":11560,"h":13584,"l":11288,"c":13096,"v":767},{"d":"2017-04-21","o":13088,"h":17488,"l":12864,"c":16400,"v":2351},{"d":"2017-04-24","o":15200,"h":16000,"l":13453.76,"c":13992,"v":1931},{"d":"2017-04-25","o":14080,"h":14560,"l":11696,"c":12200,"v":819},{"d":"2017-04-26","o":12416,"h":13800,"l":12328,"c":13168,"v":622},{"d":"2017-04-27","o":13784,"h":13816,"l":11616,"c":12000,"v":652},{"d":"2017-04-28","o":11856,"h":12624,"l":11640,"c":11992,"v":353},{"d":"2017-05-01","o":11992,"h":12274.4,"l":11848.88,"c":12072,"v":148},{"d":"2017-05-02","o":11976,"h":12232,"l":11688,"c":12048,"v":118},{"d":"2017-05-03","o":11824,"h":12200,"l":11824,"c":11952,"v":137},{"d":"2017-05-04","o":11808,"h":12072,"l":11256,"c":11544,"v":128},{"d":"2017-05-05","o":11544,"h":11544,"l":10440,"c":10544,"v":215},{"d":"2017-05-08","o":9752,"h":9992,"l":8920,"c":9304,"v":571},{"d":"2017-05-09","o":9488,"h":9507.2,"l":8720,"c":8944,"v":230},{"d":"2017-05-10","o":8808,"h":9127.92,"l":8152,"c":8800,"v":185},{"d":"2017-05-11","o":8944,"h":9949.12,"l":8810.16,"c":9192,"v":299},{"d":"2017-05-12","o":7440,"h":7899.2,"l":6952,"c":7224,"v":709},{"d":"2017-05-15","o":7128,"h":7520,"l":6552,"c":7288,"v":280},{"d":"2017-05-16","o":7016,"h":7256,"l":6264,"c":6456,"v":264},{"d":"2017-05-17","o":6336,"h":6336,"l":5800,"c":6144,"v":256},{"d":"2017-05-18","o":6144,"h":6384,"l":5728,"c":5936,"v":68},{"d":"2017-05-19","o":5776,"h":6015.92,"l":5736,"c":5816,"v":41},{"d":"2017-05-22","o":5912,"h":6224,"l":5736,"c":6112,"v":74},{"d":"2017-05-23","o":5952,"h":6067.12,"l":5640,"c":5736,"v":158},{"d":"2017-05-24","o":5608,"h":5654.8,"l":5003.2,"c":5208,"v":156},{"d":"2017-05-25","o":5216,"h":5721.6,"l":5216,"c":5352,"v":128},{"d":"2017-05-26","o":5488,"h":5512,"l":5240,"c":5288,"v":32},{"d":"2017-05-30","o":5240,"h":5343.36,"l":4624,"c":4712,"v":80},{"d":"2017-05-31","o":4920,"h":5024,"l":4400.08,"c":4904,"v":165},{"d":"2017-06-01","o":5064,"h":5120,"l":4880.16,"c":4984,"v":56},{"d":"2017-06-02","o":5040,"h":5416,"l":5040,"c":5376,"v":87},{"d":"2017-06-05","o":5440,"h":5440,"l":4616,"c":4864,"v":82},{"d":"2017-06-06","o":4816,"h":4861.6,"l":4688,"c":4792,"v":37},{"d":"2017-06-07","o":4768,"h":4895.2,"l":4400,"c":4544,"v":56},{"d":"2017-06-08","o":4594.88,"h":4594.88,"l":4224,"c":4472,"v":65},{"d":"2017-06-09","o":4472,"h":4600,"l":4096,"c":4232,"v":114},{"d":"2017-06-12","o":4312,"h":4312,"l":3884.16,"c":3960,"v":26},{"d":"2017-06-13","o":4120,"h":4139.2,"l":3680,"c":3912,"v":59},{"d":"2017-06-14","o":3808,"h":3923.04,"l":3680,"c":3736,"v":20},{"d":"2017-06-15","o":3784,"h":3911.2,"l":3288,"c":3328,"v":118},{"d":"2017-06-16","o":3360,"h":3832,"l":3360,"c":3824,"v":99},{"d":"2017-06-19","o":3760,"h":3912,"l":3480,"c":3600,"v":138},{"d":"2017-06-20","o":3528,"h":3991.2,"l":3490.08,"c":3800,"v":58},{"d":"2017-06-21","o":3848,"h":4390.72,"l":3672,"c":4024,"v":124},{"d":"2017-06-22","o":3840,"h":4281.12,"l":3816,"c":3816,"v":73},{"d":"2017-06-23","o":3744,"h":4160,"l":3744,"c":4128,"v":141},{"d":"2017-06-26","o":4160,"h":4569.84,"l":4040,"c":4224,"v":244},{"d":"2017-06-27","o":4400,"h":4480,"l":3904,"c":4008,"v":178},{"d":"2017-06-28","o":3880,"h":4209.6,"l":3880,"c":4032,"v":68},{"d":"2017-06-29","o":4080,"h":4208,"l":3720,"c":3832,"v":79},{"d":"2017-06-30","o":3816,"h":4051.12,"l":3496,"c":3688,"v":137},{"d":"2017-07-03","o":3632,"h":3825.28,"l":3456,"c":3816,"v":61},{"d":"2017-07-05","o":3776,"h":4208,"l":3552.8,"c":3816,"v":75},{"d":"2017-07-06","o":3728,"h":3982.4,"l":3720,"c":3728,"v":26},{"d":"2017-07-07","o":3936,"h":3944,"l":3336,"c":3376,"v":149},{"d":"2017-07-10","o":3440,"h":3680,"l":3376,"c":3656,"v":85},{"d":"2017-07-11","o":3661.84,"h":3845.76,"l":3600,"c":3640,"v":39},{"d":"2017-07-12","o":3608,"h":4080,"l":3520.8,"c":3832,"v":161},{"d":"2017-07-13","o":3800,"h":3848,"l":3600,"c":3680,"v":54},{"d":"2017-07-14","o":3760,"h":3824,"l":3640,"c":3640,"v":74},{"d":"2017-07-17","o":3656,"h":3824,"l":3656,"c":3760,"v":25},{"d":"2017-07-18","o":3832,"h":4192,"l":3600,"c":4096,"v":416},{"d":"2017-07-19","o":3992,"h":4235.12,"l":3840,"c":3936,"v":107},{"d":"2017-07-20","o":3992.8,"h":4008,"l":3680,"c":3752,"v":42},{"d":"2017-07-21","o":3856,"h":3952,"l":3600,"c":3704,"v":48},{"d":"2017-07-24","o":3808,"h":3808,"l":3600,"c":3664,"v":62},{"d":"2017-07-25","o":3768,"h":3920,"l":3616,"c":3688,"v":86},{"d":"2017-07-26","o":3680,"h":3720,"l":3480,"c":3656,"v":69},{"d":"2017-07-27","o":3648,"h":3754.56,"l":3584,"c":3600,"v":78},{"d":"2017-07-28","o":3600,"h":3912,"l":3440,"c":3704,"v":107},{"d":"2017-07-31","o":3672,"h":3864,"l":3488,"c":3720,"v":61},{"d":"2017-08-01","o":3688,"h":3688,"l":3396,"c":3400,"v":77},{"d":"2017-08-02","o":3312,"h":3640,"l":3272,"c":3272,"v":59},{"d":"2017-08-03","o":3320,"h":3400,"l":3183.92,"c":3232,"v":29},{"d":"2017-08-04","o":3224,"h":3224,"l":2904,"c":3000,"v":103},{"d":"2017-08-07","o":3024,"h":3168,"l":2920,"c":3024,"v":49},{"d":"2017-08-08","o":3024,"h":3112,"l":2883.36,"c":3096,"v":46},{"d":"2017-08-09","o":3000,"h":3104,"l":2784,"c":3104,"v":93},{"d":"2017-08-10","o":3048,"h":3120,"l":2832,"c":2896,"v":49},{"d":"2017-08-11","o":2880,"h":2896,"l":2696,"c":2758.16,"v":27},{"d":"2017-08-14","o":2800,"h":3120,"l":2611.2,"c":3120,"v":100},{"d":"2017-08-15","o":3064,"h":3400,"l":2888.08,"c":3264,"v":104},{"d":"2017-08-16","o":3384,"h":3459.84,"l":3104,"c":3272,"v":13},{"d":"2017-08-17","o":3296,"h":3431.12,"l":3032,"c":3240,"v":52},{"d":"2017-08-18","o":3224,"h":3392,"l":3048,"c":3240,"v":72},{"d":"2017-08-21","o":3160,"h":3228,"l":3048,"c":3200,"v":6},{"d":"2017-08-22","o":3108.16,"h":3200,"l":3064,"c":3072,"v":11},{"d":"2017-08-23","o":3096,"h":3200,"l":2546.56,"c":2832,"v":90},{"d":"2017-08-24","o":2768,"h":3011.44,"l":2626.08,"c":2928,"v":49},{"d":"2017-08-25","o":3000,"h":3032,"l":2752,"c":2824,"v":7},{"d":"2017-08-28","o":2728,"h":2808,"l":2676.48,"c":2736,"v":24},{"d":"2017-08-29","o":2832,"h":3031.2,"l":2800,"c":2984,"v":57},{"d":"2017-08-30","o":3064,"h":3094.24,"l":2816,"c":2920,"v":44},{"d":"2017-08-31","o":2928,"h":2928,"l":2688,"c":2840,"v":24},{"d":"2017-09-01","o":2856,"h":2919.92,"l":2800,"c":2879.36,"v":17},{"d":"2017-09-05","o":2718.24,"h":3008,"l":2718.24,"c":2848,"v":21},{"d":"2017-09-06","o":2856,"h":3062.32,"l":2856,"c":2888,"v":51},{"d":"2017-09-07","o":2782.56,"h":3048.64,"l":2776,"c":2872,"v":29},{"d":"2017-09-08","o":3024,"h":3200,"l":2888,"c":3200,"v":50},{"d":"2017-09-11","o":3352,"h":3908,"l":3200,"c":3848,"v":175},{"d":"2017-09-12","o":4080,"h":4712,"l":3880.08,"c":4680,"v":355},{"d":"2017-09-13","o":4720,"h":6400,"l":4720,"c":5192,"v":1240},{"d":"2017-09-14","o":5064,"h":5600,"l":4592.8,"c":4680,"v":286},{"d":"2017-09-15","o":4568,"h":4632,"l":4120.08,"c":4328,"v":143},{"d":"2017-09-18","o":4328,"h":4792,"l":4123.28,"c":4520,"v":84},{"d":"2017-09-19","o":4584,"h":5199.2,"l":4360,"c":4584,"v":143},{"d":"2017-09-20","o":4624,"h":4766.24,"l":4304,"c":4472,"v":104},{"d":"2017-09-21","o":5160,"h":9560,"l":4948.8,"c":6992,"v":13474},{"d":"2017-09-22","o":7864,"h":8392,"l":6514.64,"c":6544,"v":4540},{"d":"2017-09-25","o":6736,"h":6766.4,"l":5608.08,"c":5824,"v":741},{"d":"2017-09-26","o":5744,"h":5880,"l":5224,"c":5688,"v":593},{"d":"2017-09-27","o":5664,"h":5840,"l":5368,"c":5496,"v":277},{"d":"2017-09-28","o":5408,"h":5592,"l":4976,"c":5048,"v":305},{"d":"2017-09-29","o":5048,"h":5320,"l":4888,"c":4912,"v":287},{"d":"2017-10-02","o":5048,"h":5440,"l":4960,"c":5144,"v":322},{"d":"2017-10-03","o":5080,"h":5152,"l":4568.8,"c":4704,"v":340},{"d":"2017-10-04","o":4784,"h":4800,"l":4520,"c":4792,"v":210},{"d":"2017-10-05","o":4752,"h":5045.28,"l":4688,"c":4712,"v":229},{"d":"2017-10-06","o":4696,"h":5008,"l":4696,"c":4832,"v":150},{"d":"2017-10-09","o":4784,"h":5023.92,"l":4520,"c":4584,"v":150},{"d":"2017-10-10","o":4736,"h":4912,"l":4528,"c":4824,"v":145},{"d":"2017-10-11","o":4880,"h":6920,"l":4808,"c":5920,"v":2824},{"d":"2017-10-12","o":5776,"h":6159.36,"l":5248,"c":5568,"v":396},{"d":"2017-10-13","o":5600,"h":5624.24,"l":5048.8,"c":5072,"v":217},{"d":"2017-10-16","o":5064,"h":5440,"l":5048,"c":5184,"v":200},{"d":"2017-10-17","o":5120,"h":5388.48,"l":5056,"c":5120,"v":107},{"d":"2017-10-18","o":3880,"h":3992,"l":3592,"c":3600,"v":2464},{"d":"2017-10-19","o":3680,"h":3784,"l":3456,"c":3456,"v":519},{"d":"2017-10-20","o":3520,"h":3720,"l":3496.08,"c":3632,"v":346},{"d":"2017-10-23","o":3640,"h":3656,"l":3440,"c":3440,"v":234},{"d":"2017-10-24","o":3456,"h":3528,"l":3280,"c":3288,"v":380},{"d":"2017-10-25","o":3336,"h":3400,"l":3200,"c":3400,"v":280},{"d":"2017-10-26","o":3384,"h":3384,"l":3240,"c":3280,"v":245},{"d":"2017-10-27","o":3352,"h":3568,"l":3298.88,"c":3448,"v":651},{"d":"2017-10-30","o":3480,"h":3720,"l":3384,"c":3712,"v":323},{"d":"2017-10-31","o":3688,"h":3720.48,"l":3326.64,"c":3432,"v":481},{"d":"2017-11-01","o":3432,"h":3480,"l":3328,"c":3432,"v":185},{"d":"2017-11-02","o":3400,"h":3448,"l":3272,"c":3312,"v":195},{"d":"2017-11-03","o":3384,"h":3448,"l":3240,"c":3400,"v":114},{"d":"2017-11-06","o":3400,"h":3455.2,"l":3224,"c":3320,"v":241},{"d":"2017-11-07","o":3320,"h":3360,"l":3208,"c":3264,"v":101},{"d":"2017-11-08","o":3232,"h":3320,"l":3216,"c":3304,"v":95},{"d":"2017-11-09","o":3288,"h":3520,"l":3272,"c":3400,"v":94},{"d":"2017-11-10","o":3432,"h":3584,"l":3408,"c":3584,"v":166},{"d":"2017-11-13","o":3560,"h":3632,"l":3528,"c":3568,"v":126},{"d":"2017-11-14","o":3560,"h":3600,"l":3400,"c":3424,"v":101},{"d":"2017-11-15","o":3432,"h":3560,"l":3304,"c":3520,"v":149},{"d":"2017-11-16","o":3432,"h":3624,"l":3432,"c":3504,"v":146},{"d":"2017-11-17","o":3528,"h":3919.92,"l":3528,"c":3720,"v":364},{"d":"2017-11-20","o":3672,"h":3856,"l":3464,"c":3504,"v":135},{"d":"2017-11-21","o":3568,"h":3704,"l":3464,"c":3608,"v":127},{"d":"2017-11-22","o":3584,"h":4008,"l":3552,"c":3960,"v":289},{"d":"2017-11-24","o":3944,"h":3960,"l":3800,"c":3864,"v":73},{"d":"2017-11-27","o":3984,"h":4000,"l":3760,"c":3760,"v":215},{"d":"2017-11-28","o":3760,"h":3960,"l":3664,"c":3888,"v":214},{"d":"2017-11-29","o":3960,"h":4064,"l":3888,"c":3984,"v":313},{"d":"2017-11-30","o":4040,"h":4040,"l":3788.32,"c":3888,"v":135},{"d":"2017-12-01","o":3944,"h":3975.2,"l":3760,"c":3872,"v":128},{"d":"2017-12-04","o":3872,"h":4000,"l":3656,"c":3840,"v":289},{"d":"2017-12-05","o":3992,"h":4376,"l":3888,"c":4040,"v":1030},{"d":"2017-12-06","o":4200,"h":4312,"l":3736,"c":3928,"v":724},{"d":"2017-12-07","o":4056,"h":4160,"l":3856,"c":4032,"v":496},{"d":"2017-12-08","o":4080,"h":4176,"l":3848,"c":3920,"v":1406},{"d":"2017-12-11","o":4392,"h":4392,"l":3568,"c":3728,"v":2331},{"d":"2017-12-12","o":3656,"h":3680,"l":3254.96,"c":3392,"v":836},{"d":"2017-12-13","o":3360,"h":3512,"l":3288,"c":3408,"v":330},{"d":"2017-12-14","o":3384,"h":3480,"l":3120,"c":3304,"v":638},{"d":"2017-12-15","o":3304,"h":3392,"l":3128,"c":3336,"v":403},{"d":"2017-12-18","o":3368,"h":3457.92,"l":3224.08,"c":3440,"v":220},{"d":"2017-12-19","o":3480,"h":3504,"l":3360,"c":3440,"v":172},{"d":"2017-12-20","o":3424,"h":3503.92,"l":3280.8,"c":3488,"v":187},{"d":"2017-12-21","o":3488,"h":3600,"l":3392,"c":3544,"v":231},{"d":"2017-12-22","o":3512,"h":3656,"l":3385.12,"c":3536,"v":179},{"d":"2017-12-26","o":3560,"h":3671.92,"l":3424,"c":3544,"v":146},{"d":"2017-12-27","o":3512,"h":3912,"l":3488,"c":3712,"v":182},{"d":"2017-12-28","o":3688,"h":3791.84,"l":3608,"c":3624,"v":70},{"d":"2017-12-29","o":3736,"h":3736,"l":3440,"c":3464,"v":204},{"d":"2018-01-02","o":3536,"h":3599.92,"l":3426,"c":3512,"v":119},{"d":"2018-01-03","o":3480,"h":3583.2,"l":3367.12,"c":3384,"v":124},{"d":"2018-01-04","o":3456,"h":3560,"l":3296.08,"c":3464,"v":258},{"d":"2018-01-05","o":3472,"h":3472,"l":3224,"c":3256,"v":256},{"d":"2018-01-08","o":3280,"h":3364,"l":3130.4,"c":3312,"v":257},{"d":"2018-01-09","o":3328,"h":3344,"l":3216.08,"c":3272,"v":111},{"d":"2018-01-10","o":3248,"h":3424,"l":3216,"c":3384,"v":208},{"d":"2018-01-11","o":3344,"h":3424,"l":3216,"c":3248,"v":249},{"d":"2018-01-12","o":3328,"h":3336,"l":3120,"c":3160,"v":485},{"d":"2018-01-16","o":3232,"h":3244,"l":2888,"c":2960,"v":365},{"d":"2018-01-17","o":3000,"h":3096,"l":2936,"c":3016,"v":148},{"d":"2018-01-18","o":3072,"h":3072,"l":2880,"c":2880,"v":119},{"d":"2018-01-19","o":2832,"h":3120,"l":2808.8,"c":2872,"v":409},{"d":"2018-01-22","o":2848,"h":2970.32,"l":2752,"c":2792,"v":291},{"d":"2018-01-23","o":2800,"h":2847.2,"l":2744,"c":2768,"v":207},{"d":"2018-01-24","o":2760,"h":2760,"l":2576,"c":2608,"v":511},{"d":"2018-01-25","o":2648,"h":2648,"l":2504,"c":2552,"v":284},{"d":"2018-01-26","o":2552,"h":2568,"l":2512,"c":2528,"v":279},{"d":"2018-01-29","o":2528,"h":2568,"l":2512,"c":2528,"v":215},{"d":"2018-01-30","o":2520,"h":2530.88,"l":2240,"c":2312,"v":607},{"d":"2018-01-31","o":2392,"h":2392,"l":2256,"c":2288,"v":177},{"d":"2018-02-01","o":2288,"h":2288,"l":1888,"c":1984,"v":449},{"d":"2018-02-02","o":1960,"h":2048,"l":1928.08,"c":2032,"v":82},{"d":"2018-02-05","o":2056,"h":2096,"l":1808.08,"c":1888,"v":160},{"d":"2018-02-06","o":2040,"h":2040,"l":1648,"c":1688,"v":552},{"d":"2018-02-07","o":1680,"h":1808,"l":1672,"c":1752,"v":133},{"d":"2018-02-08","o":1760,"h":2199.92,"l":1760,"c":1832,"v":540},{"d":"2018-02-09","o":1840,"h":2003.6,"l":1752,"c":1856,"v":351},{"d":"2018-02-12","o":1920,"h":2072,"l":1776.8,"c":2040,"v":561},{"d":"2018-02-13","o":2016,"h":2033.28,"l":1920,"c":1928,"v":130},{"d":"2018-02-14","o":1976,"h":1992,"l":1920,"c":1936,"v":145},{"d":"2018-02-15","o":1928,"h":1988,"l":1904,"c":1952,"v":129},{"d":"2018-02-16","o":1960,"h":2032,"l":1904,"c":1912,"v":77},{"d":"2018-02-20","o":1936,"h":2000,"l":1888,"c":1888,"v":58},{"d":"2018-02-21","o":1888,"h":1928,"l":1856,"c":1864,"v":127},{"d":"2018-02-22","o":1880,"h":1880,"l":1752,"c":1760,"v":141},{"d":"2018-02-23","o":1816,"h":1826,"l":1600,"c":1624,"v":259},{"d":"2018-02-26","o":1656,"h":1656,"l":1432,"c":1584,"v":446},{"d":"2018-02-27","o":1600,"h":1688,"l":1520,"c":1664,"v":75},{"d":"2018-02-28","o":1632,"h":1688,"l":1552,"c":1560,"v":73},{"d":"2018-03-01","o":1584,"h":1600,"l":1524.8,"c":1552,"v":38},{"d":"2018-03-02","o":1560,"h":1600,"l":1540.24,"c":1600,"v":77},{"d":"2018-03-05","o":1584,"h":1800,"l":1584,"c":1712,"v":227},{"d":"2018-03-06","o":1728,"h":1767.92,"l":1680.8,"c":1752,"v":34},{"d":"2018-03-07","o":1752,"h":1760,"l":1640,"c":1736,"v":71},{"d":"2018-03-08","o":1720,"h":1798.56,"l":1683.36,"c":1776,"v":77},{"d":"2018-03-09","o":1768,"h":1950.64,"l":1768,"c":1840,"v":417},{"d":"2018-03-12","o":1856,"h":1928,"l":1808,"c":1856,"v":99},{"d":"2018-03-13","o":1848,"h":1911.92,"l":1840,"c":1848,"v":37},{"d":"2018-03-14","o":1856,"h":1888,"l":1844.48,"c":1880,"v":30},{"d":"2018-03-15","o":1872,"h":1880,"l":1680,"c":1696,"v":172},{"d":"2018-03-16","o":1696,"h":1880,"l":1680,"c":1704,"v":79},{"d":"2018-03-19","o":1704,"h":1920,"l":1704,"c":1744,"v":403},{"d":"2018-03-20","o":1736,"h":1833.6,"l":1680,"c":1696,"v":172},{"d":"2018-03-21","o":1760,"h":1760,"l":1568,"c":1592,"v":488},{"d":"2018-03-22","o":1632,"h":1648,"l":1448,"c":1600,"v":250},{"d":"2018-03-23","o":1600,"h":1600,"l":1480,"c":1504,"v":196},{"d":"2018-03-26","o":1520,"h":1528,"l":1456,"c":1496,"v":169},{"d":"2018-03-27","o":1464,"h":1472,"l":1440,"c":1456,"v":122},{"d":"2018-03-28","o":1464,"h":1464,"l":1360.8,"c":1416,"v":201},{"d":"2018-03-29","o":1408,"h":1464.08,"l":1392,"c":1456,"v":45},{"d":"2018-04-02","o":1456,"h":1472,"l":1440,"c":1472,"v":38},{"d":"2018-04-03","o":1456.08,"h":1496,"l":1440,"c":1440,"v":80},{"d":"2018-04-04","o":1440,"h":1520,"l":1440,"c":1440,"v":69},{"d":"2018-04-05","o":1472,"h":1666.96,"l":1464.08,"c":1576,"v":131},{"d":"2018-04-06","o":1552,"h":1608,"l":1552,"c":1608,"v":59},{"d":"2018-04-09","o":1584,"h":1596.8,"l":1520,"c":1520,"v":92},{"d":"2018-04-10","o":1528,"h":1592,"l":1496.24,"c":1528,"v":26},{"d":"2018-04-11","o":1544,"h":1677.44,"l":1480.32,"c":1496,"v":41},{"d":"2018-04-12","o":1520,"h":1680,"l":1496,"c":1672,"v":74},{"d":"2018-04-13","o":1608.08,"h":1687.92,"l":1544,"c":1672,"v":43},{"d":"2018-04-16","o":1656,"h":1680,"l":1576,"c":1576,"v":74},{"d":"2018-04-17","o":1608,"h":1712,"l":1608,"c":1648,"v":36},{"d":"2018-04-18","o":1680,"h":1680,"l":1600,"c":1612.16,"v":58},{"d":"2018-04-19","o":1712,"h":1712,"l":1600,"c":1600,"v":48},{"d":"2018-04-20","o":1584,"h":1633.04,"l":1528,"c":1560,"v":65},{"d":"2018-04-23","o":1592,"h":1616,"l":1480,"c":1568,"v":34},{"d":"2018-04-24","o":1552,"h":1564.96,"l":1488,"c":1520,"v":45},{"d":"2018-04-25","o":1512,"h":1624,"l":1488,"c":1512,"v":43},{"d":"2018-04-26","o":1520,"h":1592,"l":1400,"c":1576,"v":72},{"d":"2018-04-27","o":1440,"h":1520,"l":1440,"c":1488,"v":119},{"d":"2018-04-30","o":1560,"h":1568,"l":1528,"c":1528,"v":20},{"d":"2018-05-01","o":1537.36,"h":1592,"l":1535.84,"c":1592,"v":62},{"d":"2018-05-02","o":1583.92,"h":1680,"l":1536,"c":1664,"v":74},{"d":"2018-05-03","o":1651.04,"h":1760,"l":1651.04,"c":1736,"v":172},{"d":"2018-05-04","o":1738,"h":1784,"l":1709.92,"c":1752,"v":71},{"d":"2018-05-07","o":1768,"h":1854.32,"l":1528,"c":1824,"v":107},{"d":"2018-05-08","o":1846,"h":1846,"l":1680,"c":1704,"v":56},{"d":"2018-05-09","o":1728,"h":1808,"l":1728,"c":1776,"v":31},{"d":"2018-05-10","o":1769.68,"h":1784.88,"l":1728,"c":1728,"v":40},{"d":"2018-05-11","o":1728,"h":1760,"l":1444,"c":1640,"v":376},{"d":"2018-05-14","o":1608,"h":1632,"l":1440,"c":1544,"v":63},{"d":"2018-05-15","o":1544,"h":1576,"l":1520,"c":1536,"v":27},{"d":"2018-05-16","o":1552,"h":1568,"l":1504,"c":1504,"v":65},{"d":"2018-05-17","o":1518.56,"h":1568,"l":1504,"c":1520,"v":34},{"d":"2018-05-18","o":1528,"h":1544,"l":1488,"c":1520,"v":27},{"d":"2018-05-21","o":1480,"h":1504,"l":1378.64,"c":1416,"v":130},{"d":"2018-05-22","o":1440,"h":1528,"l":1440,"c":1528,"v":48},{"d":"2018-05-23","o":1552,"h":1552,"l":1416,"c":1472,"v":43},{"d":"2018-05-24","o":1480,"h":1535.84,"l":1448,"c":1448,"v":30},{"d":"2018-05-25","o":1480,"h":1549.84,"l":1440,"c":1504,"v":67},{"d":"2018-05-29","o":1488,"h":1504,"l":1472,"c":1488.08,"v":13},{"d":"2018-05-30","o":1504,"h":1543.68,"l":1440,"c":1440,"v":57},{"d":"2018-05-31","o":1463.76,"h":1496.16,"l":1448.8,"c":1472,"v":11},{"d":"2018-06-01","o":1472,"h":1564.72,"l":1468.64,"c":1544,"v":48},{"d":"2018-06-04","o":1536,"h":1536,"l":1464,"c":1472,"v":33},{"d":"2018-06-05","o":1484.56,"h":1544,"l":1484.56,"c":1488,"v":25},{"d":"2018-06-06","o":1496,"h":1496.24,"l":1468,"c":1480,"v":38},{"d":"2018-06-07","o":1488,"h":1520,"l":1456,"c":1480,"v":30},{"d":"2018-06-08","o":1504,"h":1552,"l":1488,"c":1540.88,"v":59},{"d":"2018-06-11","o":1528,"h":1552,"l":1496,"c":1544,"v":30},{"d":"2018-06-12","o":1520,"h":1552,"l":1504,"c":1504,"v":21},{"d":"2018-06-13","o":1502,"h":1544,"l":1480,"c":1488,"v":23},{"d":"2018-06-14","o":1480,"h":1536,"l":1480,"c":1512.08,"v":25},{"d":"2018-06-15","o":1533.84,"h":1724.88,"l":1528,"c":1648,"v":736},{"d":"2018-06-18","o":1640,"h":1648,"l":1600,"c":1641.44,"v":229},{"d":"2018-06-19","o":1624.32,"h":1656.08,"l":1600,"c":1656,"v":111},{"d":"2018-06-20","o":1648,"h":1663.12,"l":1600,"c":1608,"v":94},{"d":"2018-06-21","o":1600,"h":1667.52,"l":1568,"c":1600,"v":90},{"d":"2018-06-22","o":1600,"h":1654.4,"l":1576.72,"c":1592.08,"v":53},{"d":"2018-06-25","o":1600,"h":1967.52,"l":1600,"c":1760,"v":1073},{"d":"2018-06-26","o":1696,"h":1920,"l":1685.84,"c":1736,"v":373},{"d":"2018-06-27","o":1752,"h":1780.48,"l":1600,"c":1624,"v":234},{"d":"2018-06-28","o":1632,"h":1664,"l":1600,"c":1608,"v":120},{"d":"2018-06-29","o":1608,"h":1646.88,"l":1552,"c":1560,"v":139},{"d":"2018-07-02","o":1560.8,"h":1719.04,"l":1560.8,"c":1672,"v":171},{"d":"2018-07-03","o":1672,"h":1688,"l":1561.68,"c":1648,"v":46},{"d":"2018-07-05","o":1664,"h":1714.24,"l":1600,"c":1608,"v":78},{"d":"2018-07-06","o":1600.8,"h":1664,"l":1600.8,"c":1648,"v":17},{"d":"2018-07-09","o":1608.8,"h":1664,"l":1608,"c":1640,"v":19},{"d":"2018-07-10","o":1632,"h":1688,"l":1600,"c":1616,"v":45},{"d":"2018-07-11","o":1616,"h":1640.48,"l":1600,"c":1600,"v":31},{"d":"2018-07-12","o":1632,"h":1663.2,"l":1600,"c":1663.2,"v":40},{"d":"2018-07-13","o":1648,"h":1728,"l":1626.24,"c":1680,"v":39},{"d":"2018-07-16","o":1676.48,"h":1814.32,"l":1673.2,"c":1728,"v":82},{"d":"2018-07-17","o":1728,"h":1728,"l":1651.76,"c":1696,"v":24},{"d":"2018-07-18","o":1682.32,"h":1696,"l":1568,"c":1672,"v":72},{"d":"2018-07-19","o":1609.92,"h":1704,"l":1609.92,"c":1648,"v":27},{"d":"2018-07-20","o":1628.08,"h":1696,"l":1628.08,"c":1664,"v":22},{"d":"2018-07-23","o":1664,"h":1680,"l":1656,"c":1680,"v":19},{"d":"2018-07-24","o":1728,"h":1728,"l":1648.72,"c":1680,"v":22},{"d":"2018-07-25","o":1640.08,"h":1688,"l":1640.08,"c":1680,"v":8},{"d":"2018-07-26","o":1624,"h":1672,"l":1592,"c":1592,"v":15},{"d":"2018-07-27","o":1592.72,"h":1600,"l":1560,"c":1600,"v":32},{"d":"2018-07-30","o":1561.04,"h":1575.84,"l":1488.08,"c":1520,"v":122},{"d":"2018-07-31","o":1504,"h":1560,"l":1504,"c":1536,"v":62},{"d":"2018-08-01","o":1512,"h":1544,"l":1504,"c":1511.52,"v":5},{"d":"2018-08-02","o":1544,"h":1600,"l":1520.72,"c":1600,"v":8},{"d":"2018-08-03","o":1568,"h":1599.44,"l":1528,"c":1576,"v":17},{"d":"2018-08-06","o":1568,"h":1592,"l":1464,"c":1504.08,"v":81},{"d":"2018-08-07","o":1512.08,"h":1536,"l":1504,"c":1504,"v":10},{"d":"2018-08-08","o":1483.36,"h":1596.24,"l":1448,"c":1513.2,"v":19},{"d":"2018-08-09","o":1488.64,"h":1528,"l":1448,"c":1472,"v":28},{"d":"2018-08-10","o":1512,"h":1560,"l":1512,"c":1528,"v":40},{"d":"2018-08-13","o":1528,"h":1552,"l":1522.24,"c":1536,"v":31},{"d":"2018-08-14","o":1554.48,"h":1554.48,"l":1504,"c":1504,"v":4},{"d":"2018-08-15","o":1504,"h":1520,"l":1496,"c":1496,"v":14},{"d":"2018-08-16","o":1496,"h":1496,"l":1456,"c":1456,"v":43},{"d":"2018-08-17","o":1501.2,"h":1501.2,"l":1472,"c":1472,"v":26},{"d":"2018-08-20","o":1496.8,"h":1560,"l":1496.8,"c":1536,"v":73},{"d":"2018-08-21","o":1560,"h":1560,"l":1494.16,"c":1512,"v":38},{"d":"2018-08-22","o":1520,"h":1534.16,"l":1504,"c":1512,"v":52},{"d":"2018-08-23","o":1512.08,"h":1544,"l":1496,"c":1496,"v":31},{"d":"2018-08-24","o":1507.04,"h":1528,"l":1496,"c":1504,"v":65},{"d":"2018-08-27","o":1504,"h":1528,"l":1488,"c":1512,"v":33},{"d":"2018-08-28","o":1528,"h":1528,"l":1480,"c":1480,"v":40},{"d":"2018-08-29","o":1520,"h":1528,"l":1507.2,"c":1528,"v":85},{"d":"2018-08-30","o":1520,"h":1520,"l":1488,"c":1488,"v":35},{"d":"2018-08-31","o":1491.04,"h":1520,"l":1480,"c":1504,"v":36},{"d":"2018-09-04","o":1504,"h":1888,"l":1480,"c":1776,"v":532},{"d":"2018-09-05","o":1760,"h":1760,"l":1608.8,"c":1672,"v":118},{"d":"2018-09-06","o":1648,"h":1655.2,"l":1568.8,"c":1648,"v":16},{"d":"2018-09-07","o":1664,"h":1688,"l":1592.08,"c":1663.12,"v":23},{"d":"2018-09-10","o":1664,"h":1720,"l":1640,"c":1640,"v":40},{"d":"2018-09-11","o":1640,"h":1680,"l":1640,"c":1670.24,"v":18},{"d":"2018-09-12","o":1816,"h":1824,"l":1720,"c":1792,"v":215},{"d":"2018-09-13","o":1768,"h":1800,"l":1680,"c":1740,"v":107},{"d":"2018-09-14","o":1728,"h":1736,"l":1640,"c":1696,"v":65},{"d":"2018-09-17","o":1648,"h":1696,"l":1624,"c":1632,"v":32},{"d":"2018-09-18","o":1657.68,"h":1672,"l":1576,"c":1610.16,"v":20},{"d":"2018-09-19","o":1640,"h":1680,"l":1552,"c":1663.04,"v":68},{"d":"2018-09-20","o":1608,"h":1672,"l":1552,"c":1672,"v":114},{"d":"2018-09-21","o":1648,"h":1696,"l":1640.8,"c":1688,"v":18},{"d":"2018-09-24","o":1696,"h":1696,"l":1608.08,"c":1631.52,"v":28},{"d":"2018-09-25","o":1656,"h":1656,"l":1616,"c":1656,"v":7},{"d":"2018-09-26","o":1656,"h":1696,"l":1656,"c":1664,"v":47},{"d":"2018-09-27","o":1680,"h":1902.56,"l":1672,"c":1863.12,"v":386},{"d":"2018-09-28","o":1912,"h":2144,"l":1784,"c":2048,"v":317},{"d":"2018-10-01","o":2360,"h":2360,"l":1856,"c":1992,"v":528},{"d":"2018-10-02","o":1976,"h":2014.08,"l":1704,"c":1800,"v":109},{"d":"2018-10-03","o":1776,"h":1776,"l":1704,"c":1704,"v":36},{"d":"2018-10-04","o":1712,"h":1751.44,"l":1688,"c":1751.44,"v":24},{"d":"2018-10-05","o":1744,"h":1872.72,"l":1720,"c":1832,"v":36},{"d":"2018-10-08","o":1880,"h":1880,"l":1608,"c":1640,"v":65},{"d":"2018-10-09","o":1608,"h":1712,"l":1608,"c":1688,"v":34},{"d":"2018-10-10","o":1664,"h":1680,"l":1536,"c":1536,"v":47},{"d":"2018-10-11","o":1544,"h":1632.32,"l":1528,"c":1600,"v":65},{"d":"2018-10-12","o":1568,"h":1667.12,"l":1428.16,"c":1448,"v":174},{"d":"2018-10-15","o":1464,"h":1524,"l":1360,"c":1424,"v":170},{"d":"2018-10-16","o":1392,"h":1496,"l":1360,"c":1408,"v":60},{"d":"2018-10-17","o":1544.96,"h":1560,"l":1407.36,"c":1560,"v":40},{"d":"2018-10-18","o":1528,"h":1528,"l":1456,"c":1488,"v":43},{"d":"2018-10-19","o":1552.72,"h":1576,"l":1441.84,"c":1536,"v":59},{"d":"2018-10-22","o":1512,"h":1512,"l":1440,"c":1456,"v":42},{"d":"2018-10-23","o":1464,"h":1496.64,"l":1408,"c":1440,"v":26},{"d":"2018-10-24","o":1432,"h":1464,"l":1400,"c":1400,"v":9},{"d":"2018-10-25","o":1400,"h":1431.92,"l":1376,"c":1400,"v":20},{"d":"2018-10-26","o":1360,"h":1444.24,"l":1360,"c":1439.92,"v":30},{"d":"2018-10-29","o":1384,"h":1415.84,"l":1296,"c":1304,"v":73},{"d":"2018-10-30","o":1352,"h":1472.88,"l":1320,"c":1440,"v":64},{"d":"2018-10-31","o":1424,"h":1568,"l":1360,"c":1440,"v":90},{"d":"2018-11-01","o":1456,"h":1480,"l":1432,"c":1480,"v":28},{"d":"2018-11-02","o":1475.12,"h":1544,"l":1464.08,"c":1520,"v":20},{"d":"2018-11-05","o":1520,"h":1520,"l":1400,"c":1480,"v":19},{"d":"2018-11-06","o":1464,"h":1520,"l":1447.2,"c":1456,"v":24},{"d":"2018-11-07","o":1448.72,"h":1512,"l":1448,"c":1472,"v":11},{"d":"2018-11-08","o":1419.44,"h":1504,"l":1419.44,"c":1504,"v":20},{"d":"2018-11-09","o":1504,"h":1512,"l":1439.68,"c":1480,"v":18},{"d":"2018-11-12","o":1480,"h":1512,"l":1424,"c":1512,"v":22},{"d":"2018-11-13","o":1504.8,"h":1520,"l":1416,"c":1456,"v":68},{"d":"2018-11-14","o":1415.04,"h":1464,"l":1384,"c":1384,"v":30},{"d":"2018-11-15","o":1384,"h":1400,"l":1360,"c":1368.8,"v":10},{"d":"2018-11-16","o":1400,"h":1424,"l":1383.2,"c":1400,"v":13},{"d":"2018-11-19","o":1409.2,"h":1409.2,"l":1321.44,"c":1384,"v":31},{"d":"2018-11-20","o":1376,"h":1384,"l":1312,"c":1320,"v":18},{"d":"2018-11-21","o":1304,"h":1384,"l":1304,"c":1320,"v":8},{"d":"2018-11-23","o":1344,"h":1440,"l":1344,"c":1440,"v":2},{"d":"2018-11-26","o":1440,"h":1440,"l":1328.08,"c":1360,"v":16},{"d":"2018-11-27","o":1352,"h":1440,"l":1336,"c":1384,"v":20},{"d":"2018-11-28","o":1376,"h":1440,"l":1336.08,"c":1384,"v":17},{"d":"2018-11-29","o":1408.8,"h":1408.8,"l":1360,"c":1408,"v":3},{"d":"2018-11-30","o":1400,"h":1440,"l":1374.88,"c":1432,"v":22},{"d":"2018-12-03","o":1456,"h":1482,"l":1440,"c":1456,"v":16},{"d":"2018-12-04","o":1448,"h":1456.72,"l":1440,"c":1456,"v":8},{"d":"2018-12-06","o":1440,"h":1536,"l":1360,"c":1440,"v":32},{"d":"2018-12-07","o":1520,"h":1520,"l":1448,"c":1472,"v":3},{"d":"2018-12-10","o":1464,"h":1486.4,"l":1416,"c":1416,"v":9},{"d":"2018-12-11","o":1404.24,"h":1480,"l":1404.24,"c":1452.24,"v":6},{"d":"2018-12-12","o":1448,"h":1488.88,"l":1400,"c":1440,"v":13},{"d":"2018-12-13","o":1408,"h":1440,"l":1307.2,"c":1360,"v":92},{"d":"2018-12-14","o":1368,"h":1416,"l":1360,"c":1416,"v":31},{"d":"2018-12-17","o":1400,"h":1408,"l":1360,"c":1408,"v":54},{"d":"2018-12-18","o":1328,"h":1408,"l":1328,"c":1408,"v":42},{"d":"2018-12-19","o":1355.92,"h":1408,"l":1320,"c":1408,"v":26},{"d":"2018-12-20","o":1400,"h":1408,"l":1320.08,"c":1400,"v":42},{"d":"2018-12-21","o":1368,"h":1408,"l":1312,"c":1312,"v":57},{"d":"2018-12-24","o":1296,"h":1408,"l":1296,"c":1408,"v":55},{"d":"2018-12-26","o":1400,"h":1408,"l":1332,"c":1408,"v":22},{"d":"2018-12-27","o":1376,"h":1408,"l":1360,"c":1384,"v":31},{"d":"2018-12-28","o":1376,"h":1392,"l":1292,"c":1304,"v":63},{"d":"2018-12-31","o":1288,"h":1296,"l":1248,"c":1256,"v":43},{"d":"2019-01-02","o":1272,"h":1376,"l":1272,"c":1332,"v":44},{"d":"2019-01-03","o":1368,"h":1400,"l":1328,"c":1352,"v":33},{"d":"2019-01-04","o":1352,"h":1432,"l":1320.08,"c":1432,"v":47},{"d":"2019-01-07","o":1440,"h":1496,"l":1382.88,"c":1456.08,"v":25},{"d":"2019-01-08","o":1408.16,"h":1496,"l":1408.16,"c":1455.04,"v":11},{"d":"2019-01-09","o":1456,"h":1480,"l":1423.12,"c":1440,"v":6},{"d":"2019-01-10","o":1408,"h":1488.64,"l":1393.04,"c":1488.64,"v":3},{"d":"2019-01-11","o":1456,"h":1640,"l":1456,"c":1608,"v":123},{"d":"2019-01-14","o":1624,"h":1624,"l":1560,"c":1592,"v":40},{"d":"2019-01-15","o":1600,"h":1624,"l":1568.88,"c":1600,"v":19},{"d":"2019-01-16","o":1592,"h":1632.16,"l":1504,"c":1528,"v":20},{"d":"2019-01-17","o":1536.8,"h":1592,"l":1536,"c":1536,"v":5},{"d":"2019-01-18","o":1543.84,"h":1543.84,"l":1448,"c":1480.64,"v":6},{"d":"2019-01-22","o":1576,"h":1576,"l":1472,"c":1520,"v":7},{"d":"2019-01-23","o":1520,"h":1528,"l":1448.08,"c":1528,"v":13},{"d":"2019-01-24","o":1544,"h":1544,"l":1520,"c":1520,"v":2},{"d":"2019-01-25","o":1514.16,"h":1528.64,"l":1480,"c":1504,"v":13},{"d":"2019-01-28","o":1496,"h":1640,"l":1480,"c":1600,"v":235},{"d":"2019-01-29","o":1609.92,"h":1614.16,"l":1537.2,"c":1544,"v":23},{"d":"2019-01-30","o":1568,"h":1624,"l":1536,"c":1600,"v":35},{"d":"2019-01-31","o":1610.16,"h":1632,"l":1552,"c":1607.84,"v":32},{"d":"2019-02-01","o":1560,"h":1600,"l":1520,"c":1560,"v":56},{"d":"2019-02-04","o":1576,"h":1576,"l":1520,"c":1528,"v":56},{"d":"2019-02-05","o":1536,"h":1568,"l":1512,"c":1520,"v":48},{"d":"2019-02-06","o":1520,"h":1560,"l":1514.48,"c":1540.72,"v":31},{"d":"2019-02-07","o":1520,"h":1616,"l":1520,"c":1584,"v":16},{"d":"2019-02-08","o":1562.16,"h":1640,"l":1536,"c":1555.52,"v":17},{"d":"2019-02-11","o":1584,"h":1584,"l":1488,"c":1520,"v":23},{"d":"2019-02-12","o":1520,"h":1528,"l":1456,"c":1495.44,"v":44},{"d":"2019-02-13","o":1520,"h":1544,"l":1480,"c":1520,"v":19},{"d":"2019-02-14","o":1463.28,"h":1560,"l":1463.28,"c":1496.64,"v":18},{"d":"2019-02-15","o":1544,"h":1560,"l":1480,"c":1480,"v":14},{"d":"2019-02-19","o":1496,"h":1544.56,"l":1464,"c":1528,"v":25},{"d":"2019-02-20","o":1512,"h":1528,"l":1480,"c":1496,"v":5},{"d":"2019-02-21","o":1520,"h":1520,"l":1480,"c":1480,"v":8},{"d":"2019-02-22","o":1480,"h":1493.04,"l":1440,"c":1440,"v":23},{"d":"2019-02-25","o":1456,"h":1480.56,"l":1456,"c":1456.72,"v":17},{"d":"2019-02-26","o":1448.08,"h":1488,"l":1448,"c":1448,"v":8},{"d":"2019-02-27","o":1440.56,"h":1496,"l":1440.56,"c":1448,"v":6},{"d":"2019-02-28","o":1480,"h":1480,"l":1447.2,"c":1448,"v":12},{"d":"2019-03-01","o":1440,"h":1480,"l":1440,"c":1440,"v":17},{"d":"2019-03-04","o":1440,"h":1544,"l":1440,"c":1464.08,"v":39},{"d":"2019-03-05","o":1485.6,"h":1543.2,"l":1464,"c":1472,"v":21},{"d":"2019-03-06","o":1472,"h":1483.92,"l":1407.04,"c":1479.92,"v":25},{"d":"2019-03-07","o":1464,"h":1464,"l":1416,"c":1446.88,"v":5},{"d":"2019-03-08","o":1448,"h":1464,"l":1416,"c":1463.92,"v":39},{"d":"2019-03-11","o":1440,"h":1520,"l":1415.04,"c":1504,"v":27},{"d":"2019-03-12","o":1504,"h":1512,"l":1424,"c":1456.08,"v":27},{"d":"2019-03-13","o":1680,"h":4912,"l":1656,"c":4720,"v":101738},{"d":"2019-03-14","o":6640,"h":7360,"l":4240,"c":4640,"v":34981},{"d":"2019-03-15","o":4000,"h":4296,"l":2912,"c":3264,"v":4813},{"d":"2019-03-18","o":3440,"h":4152,"l":3440,"c":3656,"v":3317},{"d":"2019-03-19","o":4168,"h":4400,"l":3600,"c":3600,"v":2199},{"d":"2019-03-20","o":3568,"h":3600,"l":3120,"c":3280,"v":1109},{"d":"2019-03-21","o":3240,"h":3400,"l":3199.04,"c":3248,"v":461},{"d":"2019-03-22","o":3192,"h":3440,"l":3080,"c":3280,"v":672},{"d":"2019-03-25","o":3248,"h":3304.56,"l":2808,"c":2952,"v":436},{"d":"2019-03-26","o":2880,"h":3112,"l":2800,"c":3040,"v":291},{"d":"2019-03-27","o":3008,"h":3071.92,"l":2816,"c":2888,"v":449},{"d":"2019-03-28","o":2792,"h":3072,"l":2768,"c":2960,"v":398},{"d":"2019-03-29","o":2952,"h":3024.96,"l":2800.4,"c":2864,"v":422},{"d":"2019-04-01","o":2856,"h":2915.2,"l":2520,"c":2544,"v":522},{"d":"2019-04-02","o":2544,"h":2592,"l":2400,"c":2464,"v":345},{"d":"2019-04-03","o":2416,"h":2592,"l":2328,"c":2408,"v":501},{"d":"2019-04-04","o":2400,"h":2628.4,"l":2400,"c":2576,"v":326},{"d":"2019-04-05","o":2632,"h":2688,"l":2488,"c":2600,"v":158},{"d":"2019-04-08","o":2592,"h":2760,"l":2560,"c":2760,"v":196},{"d":"2019-04-09","o":2760,"h":2856,"l":2648,"c":2744,"v":316},{"d":"2019-04-10","o":2736,"h":2792,"l":2646.96,"c":2680,"v":105},{"d":"2019-04-11","o":2656,"h":2786.72,"l":2600.8,"c":2664,"v":114},{"d":"2019-04-12","o":2664,"h":2677.28,"l":2560,"c":2600,"v":145},{"d":"2019-04-15","o":2624,"h":2643.68,"l":2520,"c":2536,"v":93},{"d":"2019-04-16","o":2528,"h":2679.92,"l":2520,"c":2560,"v":162},{"d":"2019-04-17","o":2544,"h":2579.36,"l":2400,"c":2488,"v":203},{"d":"2019-04-18","o":2544,"h":2544,"l":2408,"c":2496,"v":153},{"d":"2019-04-22","o":2496,"h":2720,"l":2496,"c":2680,"v":273},{"d":"2019-04-23","o":3648,"h":4032,"l":3048,"c":3104,"v":33218},{"d":"2019-04-24","o":2984,"h":3215.92,"l":2960,"c":3200,"v":832},{"d":"2019-04-25","o":3256,"h":3303.28,"l":3080,"c":3208,"v":450},{"d":"2019-04-26","o":3304,"h":3360,"l":2840,"c":2856,"v":1265},{"d":"2019-04-29","o":2848,"h":2872,"l":2677.28,"c":2752,"v":384},{"d":"2019-04-30","o":2728,"h":2928,"l":2720,"c":2864,"v":218},{"d":"2019-05-01","o":2840,"h":2889.68,"l":2768,"c":2784,"v":169},{"d":"2019-05-02","o":2848,"h":2960,"l":2800,"c":2960,"v":209},{"d":"2019-05-03","o":2944,"h":3095.92,"l":2872,"c":3024,"v":101},{"d":"2019-05-06","o":2960,"h":2960,"l":2832,"c":2920,"v":83},{"d":"2019-05-07","o":2864,"h":2920,"l":2776,"c":2776,"v":69},{"d":"2019-05-08","o":2736,"h":2752,"l":2680,"c":2688,"v":74},{"d":"2019-05-09","o":2688,"h":2792,"l":2456,"c":2592,"v":397},{"d":"2019-05-10","o":2576,"h":2776,"l":2520,"c":2544,"v":316},{"d":"2019-05-13","o":2488,"h":2592,"l":2456,"c":2488,"v":93},{"d":"2019-05-14","o":2464,"h":2576,"l":2416,"c":2496,"v":73},{"d":"2019-05-15","o":2424,"h":2540.08,"l":2240,"c":2416,"v":219},{"d":"2019-05-16","o":2392,"h":2414.24,"l":2296,"c":2352,"v":106},{"d":"2019-05-17","o":2360,"h":2380.96,"l":2200,"c":2208,"v":107},{"d":"2019-05-20","o":2176,"h":2232,"l":2088,"c":2104,"v":110},{"d":"2019-05-21","o":2104,"h":2112,"l":1968,"c":2024,"v":206},{"d":"2019-05-22","o":2080,"h":2080,"l":1920,"c":1928,"v":91},{"d":"2019-05-23","o":1912,"h":1983.2,"l":1872,"c":1872,"v":111},{"d":"2019-05-24","o":1920,"h":1982.72,"l":1808,"c":1840,"v":91},{"d":"2019-05-28","o":1848,"h":1883.12,"l":1816,"c":1824,"v":82},{"d":"2019-05-29","o":1912,"h":1969.68,"l":1616,"c":1688,"v":166},{"d":"2019-05-30","o":1680,"h":1743.92,"l":1584,"c":1584,"v":249},{"d":"2019-05-31","o":1552,"h":1784,"l":1504,"c":1520,"v":1081},{"d":"2019-06-03","o":1624,"h":1624,"l":1456,"c":1624,"v":295},{"d":"2019-06-04","o":1600,"h":1672,"l":1568,"c":1600,"v":201},{"d":"2019-06-05","o":1632,"h":1640,"l":1504,"c":1544,"v":178},{"d":"2019-06-06","o":1536,"h":1571.36,"l":1480,"c":1512,"v":68},{"d":"2019-06-07","o":1584,"h":1584,"l":1520,"c":1576,"v":95},{"d":"2019-06-10","o":1576,"h":1760,"l":1560,"c":1680,"v":337},{"d":"2019-06-11","o":1680,"h":1720,"l":1648,"c":1704,"v":198},{"d":"2019-06-12","o":1824,"h":1960,"l":1624,"c":1824,"v":399},{"d":"2019-06-13","o":1824,"h":1824,"l":1744,"c":1768,"v":53},{"d":"2019-06-14","o":1752,"h":1839.92,"l":1704,"c":1792,"v":49},{"d":"2019-06-17","o":1792,"h":1807.2,"l":1670.16,"c":1760,"v":39},{"d":"2019-06-18","o":1768,"h":1768,"l":1668.56,"c":1712.24,"v":38},{"d":"2019-06-19","o":1928,"h":2224,"l":1720,"c":1752,"v":1328},{"d":"2019-06-20","o":1744,"h":1794,"l":1608,"c":1656,"v":159},{"d":"2019-06-21","o":1712,"h":1722.64,"l":1640,"c":1712,"v":261},{"d":"2019-06-24","o":1702,"h":1706.08,"l":1608,"c":1672,"v":68},{"d":"2019-06-25","o":1664,"h":1680,"l":1640,"c":1664,"v":42},{"d":"2019-06-26","o":1656,"h":1656,"l":1608,"c":1608,"v":61},{"d":"2019-06-27","o":1600,"h":1692,"l":1592,"c":1656,"v":54},{"d":"2019-06-28","o":1568,"h":1626.32,"l":1400,"c":1616,"v":315},{"d":"2019-07-01","o":1640,"h":1720,"l":1604,"c":1704,"v":146},{"d":"2019-07-02","o":1712,"h":1720,"l":1632,"c":1640,"v":73},{"d":"2019-07-03","o":1640,"h":1640,"l":1544,"c":1600,"v":80},{"d":"2019-07-05","o":1592,"h":1624,"l":1560,"c":1624,"v":94},{"d":"2019-07-08","o":1576,"h":1600,"l":1576,"c":1584,"v":21},{"d":"2019-07-09","o":1568,"h":1624,"l":1544.08,"c":1624,"v":97},{"d":"2019-07-10","o":1600,"h":1656,"l":1563.2,"c":1600,"v":279},{"d":"2019-07-11","o":1577.6,"h":1600,"l":1484.88,"c":1528,"v":182},{"d":"2019-07-12","o":1520,"h":1552,"l":1496,"c":1520,"v":90},{"d":"2019-07-15","o":1504,"h":1512,"l":1488,"c":1496,"v":63},{"d":"2019-07-16","o":1504,"h":1528,"l":1464,"c":1496,"v":34},{"d":"2019-07-17","o":1504,"h":1512,"l":1460,"c":1488,"v":52},{"d":"2019-07-18","o":1496,"h":1528,"l":1448,"c":1528,"v":38},{"d":"2019-07-19","o":1528,"h":1800,"l":1520,"c":1800,"v":346},{"d":"2019-07-22","o":1640,"h":1640,"l":1536,"c":1536,"v":155},{"d":"2019-07-23","o":1584,"h":1624,"l":1512,"c":1624,"v":122},{"d":"2019-07-24","o":1680,"h":1680,"l":1528,"c":1616,"v":199},{"d":"2019-07-25","o":1600,"h":1624,"l":1528,"c":1544,"v":146},{"d":"2019-07-26","o":1536,"h":1576,"l":1528.8,"c":1552,"v":87},{"d":"2019-07-29","o":1568,"h":1568,"l":1488,"c":1499.84,"v":41},{"d":"2019-07-30","o":1488,"h":1576,"l":1480,"c":1536,"v":58},{"d":"2019-07-31","o":1552,"h":1565.2,"l":1472,"c":1504,"v":116},{"d":"2019-08-01","o":1496,"h":1496,"l":1416,"c":1440,"v":114},{"d":"2019-08-02","o":1448,"h":1496,"l":1440,"c":1456,"v":79},{"d":"2019-08-05","o":1448,"h":1458.8,"l":1384,"c":1424,"v":39},{"d":"2019-08-06","o":1458.72,"h":1462.8,"l":1384,"c":1416,"v":27},{"d":"2019-08-07","o":1416,"h":1496,"l":1384,"c":1440,"v":55},{"d":"2019-08-08","o":1448,"h":1488,"l":1427.2,"c":1480,"v":28},{"d":"2019-08-09","o":1474,"h":1661.68,"l":1400,"c":1471.84,"v":782},{"d":"2019-08-12","o":1464,"h":1464,"l":1408,"c":1412.72,"v":51},{"d":"2019-08-13","o":1441.76,"h":1464,"l":1400,"c":1440,"v":42},{"d":"2019-08-14","o":2024,"h":2680,"l":1784,"c":2336,"v":43064},{"d":"2019-08-15","o":2040,"h":2056,"l":1608,"c":1640,"v":4632},{"d":"2019-08-16","o":1624,"h":1760,"l":1520,"c":1552,"v":1367},{"d":"2019-08-19","o":1520,"h":1552.32,"l":1382.88,"c":1544,"v":976},{"d":"2019-08-20","o":1528,"h":1602.32,"l":1464,"c":1464,"v":342},{"d":"2019-08-21","o":1472,"h":1536,"l":1456,"c":1496,"v":286},{"d":"2019-08-22","o":1480,"h":1496.64,"l":1408,"c":1424,"v":316},{"d":"2019-08-23","o":1416,"h":1472,"l":1344,"c":1384,"v":489},{"d":"2019-08-26","o":1376,"h":1392,"l":1328,"c":1368,"v":231},{"d":"2019-08-27","o":1376,"h":1385.28,"l":1291.44,"c":1376,"v":371},{"d":"2019-08-28","o":1368,"h":1455.6,"l":1320,"c":1376,"v":291},{"d":"2019-08-29","o":1400,"h":1640,"l":1336,"c":1544,"v":2838},{"d":"2019-08-30","o":1776,"h":1960,"l":1576,"c":1664,"v":16784},{"d":"2019-09-03","o":1568,"h":1600,"l":1440,"c":1528,"v":841},{"d":"2019-09-04","o":1528,"h":1576,"l":1480,"c":1568,"v":419},{"d":"2019-09-05","o":1568,"h":1576,"l":1488,"c":1560,"v":299},{"d":"2019-09-06","o":1552,"h":1560,"l":1480,"c":1520,"v":279},{"d":"2019-09-09","o":1504,"h":1536,"l":1472,"c":1528,"v":211},{"d":"2019-09-10","o":1520,"h":1536,"l":1480,"c":1480,"v":206},{"d":"2019-09-11","o":1480,"h":1600,"l":1472,"c":1600,"v":475},{"d":"2019-09-12","o":1616,"h":1616,"l":1520,"c":1560,"v":614},{"d":"2019-09-13","o":1800,"h":1824,"l":1480,"c":1528,"v":2894},{"d":"2019-09-16","o":1512,"h":1633.92,"l":1448,"c":1584,"v":946},{"d":"2019-09-17","o":1600,"h":1640,"l":1520,"c":1608,"v":735},{"d":"2019-09-18","o":1616,"h":1616,"l":1528,"c":1536,"v":464},{"d":"2019-09-19","o":1544,"h":1584,"l":1496,"c":1544,"v":325},{"d":"2019-09-20","o":1536,"h":1576,"l":1504,"c":1552,"v":218},{"d":"2019-09-23","o":1568,"h":1568,"l":1480,"c":1512,"v":266},{"d":"2019-09-24","o":1512,"h":1520,"l":1432,"c":1464,"v":280},{"d":"2019-09-25","o":1480,"h":1480,"l":1360,"c":1408,"v":395},{"d":"2019-09-26","o":1408,"h":1416,"l":1344.96,"c":1368,"v":286},{"d":"2019-09-27","o":1376,"h":1392,"l":1320,"c":1352,"v":214},{"d":"2019-09-30","o":1376,"h":1440,"l":1328,"c":1368,"v":230},{"d":"2019-10-01","o":1376,"h":1496.32,"l":1376,"c":1440,"v":371},{"d":"2019-10-02","o":1416,"h":1464,"l":1376,"c":1448,"v":205},{"d":"2019-10-03","o":1440,"h":1568,"l":1408,"c":1551.68,"v":408},{"d":"2019-10-04","o":1528,"h":1552,"l":1472,"c":1527.92,"v":232},{"d":"2019-10-07","o":1576,"h":1624,"l":1536,"c":1568,"v":341},{"d":"2019-10-08","o":1584,"h":1712,"l":1566.08,"c":1632,"v":601},{"d":"2019-10-09","o":1680,"h":1720,"l":1632,"c":1672,"v":408},{"d":"2019-10-10","o":1600,"h":1624,"l":1448.08,"c":1464,"v":832},{"d":"2019-10-11","o":1464,"h":1504,"l":1400,"c":1456,"v":452},{"d":"2019-10-14","o":1480,"h":1512,"l":1408,"c":1432,"v":365},{"d":"2019-10-15","o":1416,"h":1440,"l":1376,"c":1384,"v":323},{"d":"2019-10-16","o":1384,"h":1435.84,"l":1384,"c":1416,"v":215},{"d":"2019-10-17","o":1432,"h":1432,"l":1384,"c":1392,"v":160},{"d":"2019-10-18","o":1400,"h":1406,"l":1344,"c":1352,"v":153},{"d":"2019-10-21","o":1352,"h":1400,"l":1352,"c":1386.8,"v":87},{"d":"2019-10-22","o":1384,"h":1408,"l":1358.16,"c":1360,"v":129},{"d":"2019-10-23","o":1368,"h":1392,"l":1352,"c":1392,"v":70},{"d":"2019-10-24","o":1400,"h":1424,"l":1384,"c":1400,"v":106},{"d":"2019-10-25","o":1392,"h":1432,"l":1384,"c":1416,"v":118},{"d":"2019-10-28","o":1400,"h":1464,"l":1400,"c":1448,"v":132},{"d":"2019-10-29","o":1456,"h":1472,"l":1392,"c":1432,"v":121},{"d":"2019-10-30","o":1432,"h":1576,"l":1424,"c":1506.4,"v":740},{"d":"2019-10-31","o":1504,"h":1552,"l":1464,"c":1520,"v":155},{"d":"2019-11-01","o":1504,"h":1511.44,"l":1480,"c":1488,"v":77},{"d":"2019-11-04","o":1512,"h":1536,"l":1464,"c":1496,"v":243},{"d":"2019-11-05","o":1496,"h":1496,"l":1448,"c":1472,"v":109},{"d":"2019-11-06","o":1456,"h":1480,"l":1416,"c":1432,"v":162},{"d":"2019-11-07","o":1432,"h":1456,"l":1408.08,"c":1440,"v":134},{"d":"2019-11-08","o":1448,"h":1472,"l":1408,"c":1459.36,"v":175},{"d":"2019-11-11","o":1432,"h":1448,"l":1416,"c":1416,"v":79},{"d":"2019-11-12","o":1456,"h":1464,"l":1407.04,"c":1448,"v":85},{"d":"2019-11-13","o":1456,"h":1456,"l":1432,"c":1446.32,"v":34},{"d":"2019-11-14","o":1440,"h":1480,"l":1424,"c":1456,"v":99},{"d":"2019-11-15","o":1480,"h":1520,"l":1456,"c":1464,"v":124},{"d":"2019-11-18","o":1448.32,"h":1464,"l":1432,"c":1442.56,"v":62},{"d":"2019-11-19","o":1448,"h":1496,"l":1447.36,"c":1488,"v":193},{"d":"2019-11-20","o":1464,"h":1504,"l":1440,"c":1464,"v":170},{"d":"2019-11-21","o":1480,"h":1488,"l":1440,"c":1480,"v":114},{"d":"2019-11-22","o":1456,"h":1528,"l":1456,"c":1464.08,"v":213},{"d":"2019-11-25","o":1472,"h":1511.92,"l":1472,"c":1496,"v":69},{"d":"2019-11-26","o":1504,"h":1560,"l":1472,"c":1528,"v":225},{"d":"2019-11-27","o":1544,"h":1656,"l":1528.8,"c":1624,"v":294},{"d":"2019-11-29","o":1632,"h":1648.32,"l":1592,"c":1648,"v":83},{"d":"2019-12-02","o":2112,"h":2112,"l":1624,"c":1728,"v":9815},{"d":"2019-12-03","o":1640,"h":1680,"l":1488,"c":1568,"v":1041},{"d":"2019-12-04","o":1608,"h":1608,"l":1488,"c":1560,"v":422},{"d":"2019-12-05","o":1520,"h":1592,"l":1520,"c":1584,"v":209},{"d":"2019-12-06","o":1600,"h":1625.44,"l":1561.84,"c":1584,"v":179},{"d":"2019-12-09","o":1560,"h":1600,"l":1504,"c":1528,"v":208},{"d":"2019-12-10","o":1544,"h":1560,"l":1496,"c":1536,"v":159},{"d":"2019-12-11","o":1568,"h":1568,"l":1500,"c":1544,"v":149},{"d":"2019-12-12","o":1520,"h":1536,"l":1488.8,"c":1520,"v":290},{"d":"2019-12-13","o":1504,"h":1528,"l":1480,"c":1512,"v":245},{"d":"2019-12-16","o":1512,"h":1552,"l":1440,"c":1440,"v":253},{"d":"2019-12-17","o":1464,"h":1472,"l":1416,"c":1432,"v":208},{"d":"2019-12-18","o":1416,"h":1448,"l":1416,"c":1440,"v":130},{"d":"2019-12-19","o":1416,"h":1448,"l":1392,"c":1392,"v":287},{"d":"2019-12-20","o":1392,"h":1456,"l":1392,"c":1416,"v":378},{"d":"2019-12-23","o":1416,"h":1496,"l":1384,"c":1392,"v":508},{"d":"2019-12-24","o":1424,"h":1424,"l":1376,"c":1400,"v":187},{"d":"2019-12-26","o":1384,"h":1400,"l":1352,"c":1388,"v":480},{"d":"2019-12-27","o":1368,"h":1392,"l":1368,"c":1376,"v":316},{"d":"2019-12-30","o":1376,"h":1384,"l":1360,"c":1368,"v":191},{"d":"2019-12-31","o":1368,"h":1428,"l":1360,"c":1400,"v":329},{"d":"2020-01-02","o":1384,"h":1440,"l":1384,"c":1392,"v":267},{"d":"2020-01-03","o":1400,"h":1408,"l":1360,"c":1368,"v":150},{"d":"2020-01-06","o":1360,"h":1384,"l":1352,"c":1360,"v":201},{"d":"2020-01-07","o":1376,"h":1432.8,"l":1360,"c":1392,"v":874},{"d":"2020-01-08","o":1408,"h":1432,"l":1392,"c":1416,"v":337},{"d":"2020-01-09","o":1432,"h":1432,"l":1384,"c":1384,"v":332},{"d":"2020-01-10","o":1760,"h":1880,"l":1432,"c":1728.08,"v":4854},{"d":"2020-01-13","o":1728,"h":1760,"l":1544,"c":1600,"v":819},{"d":"2020-01-14","o":1592,"h":1616,"l":1480,"c":1536,"v":320},{"d":"2020-01-15","o":1528,"h":1535.84,"l":1464.8,"c":1496,"v":233},{"d":"2020-01-16","o":1496,"h":1552,"l":1496,"c":1544,"v":248},{"d":"2020-01-17","o":1544,"h":1573.12,"l":1528,"c":1552,"v":178},{"d":"2020-01-21","o":1520,"h":1584,"l":1504,"c":1536,"v":188},{"d":"2020-01-22","o":1536,"h":1543.92,"l":1504,"c":1504,"v":84},{"d":"2020-01-23","o":1512,"h":1536,"l":1480,"c":1496,"v":56},{"d":"2020-01-24","o":1536,"h":1536,"l":1440,"c":1480,"v":170},{"d":"2020-01-27","o":1528,"h":1640,"l":1488,"c":1496,"v":561},{"d":"2020-01-28","o":1496,"h":1528,"l":1480,"c":1480,"v":203},{"d":"2020-01-29","o":1488,"h":1512.56,"l":1456,"c":1464,"v":116},{"d":"2020-01-30","o":1448,"h":1472,"l":1448,"c":1448,"v":98},{"d":"2020-01-31","o":1440,"h":1472,"l":1440,"c":1440,"v":143},{"d":"2020-02-03","o":1440,"h":1472,"l":1400,"c":1424,"v":132},{"d":"2020-02-04","o":1464,"h":1464,"l":1400,"c":1424,"v":149},{"d":"2020-02-05","o":1432,"h":1472,"l":1424.08,"c":1448,"v":80},{"d":"2020-02-06","o":1456,"h":1472,"l":1432,"c":1448,"v":59},{"d":"2020-02-07","o":1464,"h":1472,"l":1431.92,"c":1440,"v":92},{"d":"2020-02-10","o":1456,"h":1463.2,"l":1432,"c":1440,"v":55},{"d":"2020-02-11","o":1440,"h":1503.12,"l":1432,"c":1480,"v":55},{"d":"2020-02-12","o":1472,"h":1512,"l":1448.08,"c":1488,"v":106},{"d":"2020-02-13","o":1464,"h":1496,"l":1464,"c":1488,"v":47},{"d":"2020-02-14","o":1480,"h":1536,"l":1472,"c":1536,"v":191},{"d":"2020-02-18","o":1552,"h":1624,"l":1528,"c":1576,"v":323},{"d":"2020-02-19","o":1584,"h":1592,"l":1552,"c":1592,"v":124},{"d":"2020-02-20","o":1576,"h":1592,"l":1568,"c":1592,"v":100},{"d":"2020-02-21","o":1568,"h":1591.92,"l":1536.8,"c":1576,"v":118},{"d":"2020-02-24","o":1552,"h":1552,"l":1480,"c":1544,"v":88},{"d":"2020-02-25","o":1552,"h":1624,"l":1496,"c":1528,"v":200},{"d":"2020-02-26","o":1520,"h":1560,"l":1496,"c":1528,"v":97},{"d":"2020-02-27","o":1520,"h":1527.2,"l":1416,"c":1488,"v":232},{"d":"2020-02-28","o":1456,"h":1480.4,"l":1440,"c":1472,"v":176},{"d":"2020-03-02","o":1480,"h":1528,"l":1448,"c":1512,"v":177},{"d":"2020-03-03","o":1544,"h":1552,"l":1504,"c":1528,"v":101},{"d":"2020-03-04","o":1536,"h":1568,"l":1488,"c":1504,"v":167},{"d":"2020-03-05","o":1480,"h":1536,"l":1480,"c":1512,"v":96},{"d":"2020-03-06","o":1512,"h":1521.6,"l":1440,"c":1456,"v":141},{"d":"2020-03-09","o":1440,"h":1440,"l":1352,"c":1356,"v":322},{"d":"2020-03-10","o":1360,"h":1432,"l":1240,"c":1328,"v":303},{"d":"2020-03-11","o":1288,"h":1320,"l":1216,"c":1233.68,"v":208},{"d":"2020-03-12","o":1200,"h":1200,"l":1032,"c":1104,"v":308},{"d":"2020-03-13","o":1128,"h":1154.08,"l":896,"c":1008,"v":333},{"d":"2020-03-16","o":960,"h":960,"l":696,"c":847.6,"v":199},{"d":"2020-03-17","o":800,"h":1088,"l":800,"c":1008,"v":149},{"d":"2020-03-18","o":906.72,"h":1040,"l":906.72,"c":986.4,"v":101},{"d":"2020-03-19","o":968,"h":1063.68,"l":968,"c":1013.76,"v":45},{"d":"2020-03-20","o":1064,"h":1128,"l":960,"c":968.08,"v":93},{"d":"2020-03-23","o":976,"h":1023.52,"l":960,"c":1016,"v":82},{"d":"2020-03-24","o":1008,"h":1224,"l":1008,"c":1176,"v":234},{"d":"2020-03-25","o":1176,"h":1224,"l":1120,"c":1224,"v":82},{"d":"2020-03-26","o":1224,"h":1336,"l":1152.08,"c":1336,"v":87},{"d":"2020-03-27","o":1208,"h":1280,"l":1208,"c":1216,"v":134},{"d":"2020-03-30","o":1232,"h":1264,"l":1165.84,"c":1232,"v":85},{"d":"2020-03-31","o":1200,"h":1272,"l":1120,"c":1160,"v":133},{"d":"2020-04-01","o":1128,"h":1203.68,"l":1072,"c":1096,"v":132},{"d":"2020-04-02","o":1072,"h":1098.96,"l":800,"c":929.44,"v":333},{"d":"2020-04-03","o":936,"h":1055.92,"l":920.8,"c":1032,"v":146},{"d":"2020-04-06","o":1080,"h":1176,"l":1080,"c":1120,"v":155},{"d":"2020-04-07","o":1112,"h":1208,"l":1088,"c":1152,"v":82},{"d":"2020-04-08","o":1128,"h":1280,"l":1120,"c":1176,"v":116},{"d":"2020-04-09","o":1184,"h":1232,"l":1160.08,"c":1200,"v":71},{"d":"2020-04-13","o":1208,"h":1272,"l":1208,"c":1240,"v":50},{"d":"2020-04-14","o":1248,"h":1296,"l":1248,"c":1272,"v":77},{"d":"2020-04-15","o":1280,"h":1280,"l":1136,"c":1240,"v":89},{"d":"2020-04-16","o":1244.88,"h":1256,"l":1192,"c":1248,"v":32},{"d":"2020-04-17","o":1216,"h":1280,"l":1208,"c":1240,"v":58},{"d":"2020-04-20","o":1232,"h":1304,"l":1224,"c":1280,"v":110},{"d":"2020-04-21","o":1224,"h":1280,"l":1196,"c":1264,"v":55},{"d":"2020-04-22","o":1240,"h":1296,"l":1216,"c":1296,"v":46},{"d":"2020-04-23","o":1272,"h":1312,"l":1272,"c":1280,"v":89},{"d":"2020-04-24","o":1264,"h":1392,"l":1264,"c":1352,"v":144},{"d":"2020-04-27","o":1400,"h":1456,"l":1387.92,"c":1432,"v":214},{"d":"2020-04-28","o":1400,"h":1464,"l":1360,"c":1433.44,"v":147},{"d":"2020-04-29","o":1488,"h":1584.16,"l":1408,"c":1566.16,"v":374},{"d":"2020-04-30","o":1584,"h":1584,"l":1416,"c":1536,"v":88},{"d":"2020-05-01","o":1720,"h":1728,"l":1448,"c":1512,"v":873},{"d":"2020-05-04","o":1552,"h":1552,"l":1368,"c":1480,"v":160},{"d":"2020-05-05","o":1480,"h":1480,"l":1320,"c":1368,"v":381},{"d":"2020-05-06","o":1464,"h":1544,"l":1376,"c":1376,"v":139},{"d":"2020-05-07","o":1368,"h":1400,"l":1280,"c":1384,"v":113},{"d":"2020-05-08","o":1384,"h":1448,"l":1384,"c":1416,"v":122},{"d":"2020-05-11","o":1432,"h":1592,"l":1432,"c":1560,"v":263},{"d":"2020-05-12","o":1592,"h":1592,"l":1456.08,"c":1528,"v":176},{"d":"2020-05-13","o":1504,"h":1520,"l":1408.32,"c":1480,"v":96},{"d":"2020-05-14","o":1424,"h":1472,"l":1359.92,"c":1392,"v":170},{"d":"2020-05-15","o":1408,"h":1445.44,"l":1384,"c":1408,"v":65},{"d":"2020-05-18","o":1488,"h":1520,"l":1376,"c":1520,"v":210},{"d":"2020-05-19","o":1536,"h":1548,"l":1480,"c":1520,"v":81},{"d":"2020-05-20","o":1520,"h":1720,"l":1448,"c":1624,"v":852},{"d":"2020-05-21","o":1648,"h":2064,"l":1560,"c":1600,"v":2985},{"d":"2020-05-22","o":1608,"h":1664,"l":1536,"c":1608,"v":301},{"d":"2020-05-26","o":1688,"h":1720,"l":1608,"c":1680,"v":313},{"d":"2020-05-27","o":1688,"h":1696,"l":1576,"c":1600,"v":176},{"d":"2020-05-28","o":1640,"h":1664,"l":1592,"c":1600,"v":147},{"d":"2020-05-29","o":1600,"h":1672,"l":1600,"c":1632,"v":171},{"d":"2020-06-01","o":1648,"h":1792,"l":1632,"c":1760,"v":386},{"d":"2020-06-02","o":1776,"h":1824,"l":1672,"c":1720,"v":283},{"d":"2020-06-03","o":1768,"h":1768,"l":1696,"c":1752,"v":141},{"d":"2020-06-04","o":1760,"h":1904,"l":1752,"c":1840,"v":635},{"d":"2020-06-05","o":1952,"h":2152,"l":1872,"c":1976,"v":1198},{"d":"2020-06-08","o":2104,"h":2232,"l":1976,"c":2088,"v":2223},{"d":"2020-06-09","o":2112,"h":2112,"l":1960,"c":2000,"v":824},{"d":"2020-06-10","o":2056,"h":2056,"l":1728,"c":1976,"v":938},{"d":"2020-06-11","o":1880,"h":1896,"l":1784,"c":1792,"v":701},{"d":"2020-06-12","o":1840,"h":1880,"l":1632,"c":1824,"v":747},{"d":"2020-06-15","o":1688,"h":1744,"l":1552,"c":1576,"v":1121},{"d":"2020-06-16","o":1640,"h":1736,"l":1592,"c":1724.72,"v":467},{"d":"2020-06-17","o":1776,"h":1800,"l":1676,"c":1720,"v":283},{"d":"2020-06-18","o":1720,"h":1728,"l":1640,"c":1688,"v":269},{"d":"2020-06-19","o":1672,"h":1703.92,"l":1616,"c":1640,"v":231},{"d":"2020-06-22","o":1616,"h":1752,"l":1600,"c":1664,"v":236},{"d":"2020-06-23","o":1664,"h":1776,"l":1664,"c":1720,"v":271},{"d":"2020-06-24","o":1720,"h":1800,"l":1664,"c":1712,"v":251},{"d":"2020-06-25","o":1688,"h":1816,"l":1672,"c":1736,"v":397},{"d":"2020-06-26","o":1776,"h":1872,"l":1744,"c":1856,"v":438},{"d":"2020-06-29","o":1896,"h":1904,"l":1800,"c":1808,"v":286},{"d":"2020-06-30","o":1816,"h":1824,"l":1728,"c":1744,"v":293},{"d":"2020-07-01","o":1800,"h":2080,"l":1664,"c":1896,"v":3254},{"d":"2020-07-02","o":1840,"h":2128,"l":1760,"c":1792,"v":1965},{"d":"2020-07-06","o":1816,"h":1824,"l":1688,"c":1760,"v":392},{"d":"2020-07-07","o":1744,"h":1760,"l":1662.88,"c":1688,"v":263},{"d":"2020-07-08","o":1672,"h":1688,"l":1630.48,"c":1664,"v":231},{"d":"2020-07-09","o":1656,"h":1688,"l":1568,"c":1592,"v":611},{"d":"2020-07-10","o":1600,"h":1632,"l":1560,"c":1584,"v":191},{"d":"2020-07-13","o":1600,"h":1655.92,"l":1536,"c":1584,"v":407},{"d":"2020-07-14","o":1576,"h":1623.92,"l":1568.08,"c":1592,"v":81},{"d":"2020-07-15","o":1600,"h":1656,"l":1576,"c":1592,"v":472},{"d":"2020-07-16","o":1576,"h":1616,"l":1568,"c":1616,"v":240},{"d":"2020-07-17","o":1616,"h":1696,"l":1592,"c":1616,"v":425},{"d":"2020-07-20","o":1632,"h":1656,"l":1600,"c":1648,"v":300},{"d":"2020-07-21","o":1648,"h":1672,"l":1568,"c":1584,"v":342},{"d":"2020-07-22","o":1600,"h":1639.92,"l":1600,"c":1624,"v":105},{"d":"2020-07-23","o":1624,"h":1648.8,"l":1592,"c":1600,"v":258},{"d":"2020-07-24","o":1600,"h":1600,"l":1552,"c":1560,"v":143},{"d":"2020-07-27","o":1600,"h":1672,"l":1576,"c":1664,"v":486},{"d":"2020-07-28","o":1696,"h":1696,"l":1600,"c":1656,"v":466},{"d":"2020-07-29","o":1632,"h":1639.28,"l":1560,"c":1576,"v":341},{"d":"2020-07-30","o":1576,"h":1744,"l":1560,"c":1648,"v":863},{"d":"2020-07-31","o":1648,"h":1664,"l":1584,"c":1608,"v":269},{"d":"2020-08-03","o":1600,"h":1608.08,"l":1536,"c":1552,"v":347},{"d":"2020-08-04","o":1560,"h":1568.24,"l":1528,"c":1544,"v":206},{"d":"2020-08-05","o":1544,"h":1560,"l":1504,"c":1536,"v":374},{"d":"2020-08-06","o":1528,"h":1544.8,"l":1512,"c":1520,"v":132},{"d":"2020-08-07","o":1520,"h":1552,"l":1480,"c":1528,"v":398},{"d":"2020-08-10","o":1528,"h":1648,"l":1528,"c":1624,"v":508},{"d":"2020-08-11","o":1616,"h":1616,"l":1568,"c":1576,"v":306},{"d":"2020-08-12","o":1592,"h":1600,"l":1512,"c":1576,"v":477},{"d":"2020-08-13","o":1552,"h":1567.84,"l":1456,"c":1488,"v":282},{"d":"2020-08-14","o":1496,"h":1524.56,"l":1456,"c":1520,"v":359},{"d":"2020-08-17","o":1504,"h":1520,"l":1464,"c":1488,"v":153},{"d":"2020-08-18","o":1488,"h":1504,"l":1464,"c":1472,"v":201},{"d":"2020-08-19","o":1464,"h":1486.96,"l":1456,"c":1464,"v":96},{"d":"2020-08-20","o":1456,"h":1464,"l":1440,"c":1464,"v":147},{"d":"2020-08-21","o":1440,"h":1456,"l":1400,"c":1400,"v":236},{"d":"2020-08-24","o":1424,"h":1424,"l":1336,"c":1336,"v":257},{"d":"2020-08-25","o":1360,"h":1376,"l":1316,"c":1352,"v":151},{"d":"2020-08-26","o":1344,"h":1357.36,"l":1308,"c":1320,"v":176},{"d":"2020-08-27","o":1312,"h":1360,"l":1296,"c":1344,"v":134},{"d":"2020-08-28","o":1360,"h":1376,"l":1336,"c":1344,"v":150},{"d":"2020-08-31","o":1504,"h":1512,"l":1344.08,"c":1376,"v":709},{"d":"2020-09-01","o":1344,"h":1360,"l":1288,"c":1320,"v":301},{"d":"2020-09-02","o":1352,"h":1352,"l":1240,"c":1312,"v":352},{"d":"2020-09-03","o":1280,"h":1343.92,"l":1280,"c":1288,"v":156},{"d":"2020-09-04","o":1288,"h":1300,"l":1240,"c":1272,"v":305},{"d":"2020-09-08","o":1280,"h":1296,"l":1236,"c":1264,"v":88},{"d":"2020-09-09","o":1264,"h":1336,"l":1256,"c":1264,"v":171},{"d":"2020-09-10","o":1280,"h":1368,"l":1264,"c":1336,"v":251},{"d":"2020-09-11","o":1352,"h":1368,"l":1280,"c":1280,"v":210},{"d":"2020-09-14","o":1264,"h":1360,"l":1264,"c":1344,"v":60},{"d":"2020-09-15","o":1344,"h":1424,"l":1344,"c":1368,"v":130},{"d":"2020-09-16","o":1376,"h":1400,"l":1352,"c":1352,"v":66},{"d":"2020-09-17","o":1352,"h":1440,"l":1328,"c":1440,"v":72},{"d":"2020-09-18","o":1432,"h":1463.44,"l":1368,"c":1384,"v":124},{"d":"2020-09-21","o":1400,"h":1400,"l":1320,"c":1344,"v":58},{"d":"2020-09-22","o":1360,"h":1368,"l":1336,"c":1344,"v":57},{"d":"2020-09-23","o":1352,"h":1367.2,"l":1320,"c":1336,"v":76},{"d":"2020-09-24","o":1320,"h":1328,"l":1248,"c":1280,"v":112},{"d":"2020-09-25","o":1288,"h":1343.2,"l":1288,"c":1312,"v":35},{"d":"2020-09-28","o":1352,"h":1384,"l":1328,"c":1360,"v":46},{"d":"2020-09-29","o":1320,"h":1352,"l":1312,"c":1344,"v":47},{"d":"2020-09-30","o":1344,"h":1400,"l":1344,"c":1392,"v":101},{"d":"2020-10-01","o":1360,"h":1408,"l":1312,"c":1400,"v":283},{"d":"2020-10-02","o":1352,"h":1400,"l":1312,"c":1384,"v":136},{"d":"2020-10-05","o":1368,"h":1400,"l":1364,"c":1384,"v":79},{"d":"2020-10-06","o":1408,"h":1564,"l":1361.76,"c":1480,"v":629},{"d":"2020-10-07","o":1480,"h":1536,"l":1424,"c":1504,"v":186},{"d":"2020-10-08","o":1480,"h":1540,"l":1416,"c":1416,"v":250},{"d":"2020-10-09","o":1480,"h":1552,"l":1472,"c":1512,"v":272},{"d":"2020-10-12","o":1536,"h":1544,"l":1448.08,"c":1456,"v":140},{"d":"2020-10-13","o":1528,"h":1592.08,"l":1464,"c":1536,"v":411},{"d":"2020-10-14","o":1576,"h":1576,"l":1456,"c":1464,"v":357},{"d":"2020-10-15","o":1464,"h":1464,"l":1378.88,"c":1432,"v":262},{"d":"2020-10-16","o":1416,"h":1416,"l":1384,"c":1408,"v":62},{"d":"2020-10-19","o":1400,"h":1403.6,"l":1360,"c":1376,"v":95},{"d":"2020-10-20","o":1376,"h":1392,"l":1320,"c":1344,"v":169},{"d":"2020-10-21","o":1368,"h":1394.56,"l":1304,"c":1304,"v":187},{"d":"2020-10-22","o":1360,"h":1408,"l":1296,"c":1360,"v":281},{"d":"2020-10-23","o":1384,"h":1392,"l":1344,"c":1344,"v":115},{"d":"2020-10-26","o":1368,"h":1392,"l":1320,"c":1344,"v":112},{"d":"2020-10-27","o":1368,"h":1392,"l":1328,"c":1328,"v":79},{"d":"2020-10-28","o":1344,"h":1384,"l":1224,"c":1304,"v":254},{"d":"2020-10-29","o":1336,"h":1336,"l":1261.44,"c":1272,"v":84},{"d":"2020-10-30","o":1272,"h":1298.88,"l":1200,"c":1200,"v":153},{"d":"2020-11-02","o":1248.56,"h":1272,"l":1212.72,"c":1224,"v":49},{"d":"2020-11-03","o":1255.2,"h":1288,"l":1224,"c":1232,"v":53},{"d":"2020-11-04","o":1248,"h":1268,"l":1232,"c":1232,"v":27},{"d":"2020-11-05","o":1240,"h":1320,"l":1224,"c":1312,"v":173},{"d":"2020-11-06","o":1312,"h":1344,"l":1280,"c":1336,"v":101},{"d":"2020-11-09","o":1360,"h":1360,"l":1136,"c":1208,"v":331},{"d":"2020-11-10","o":1288,"h":1288,"l":1136,"c":1207.28,"v":276},{"d":"2020-11-11","o":1200,"h":1254.8,"l":1184,"c":1248,"v":114},{"d":"2020-11-12","o":1240,"h":1280,"l":1224,"c":1248,"v":79},{"d":"2020-11-13","o":1224,"h":1320,"l":1224,"c":1296,"v":162},{"d":"2020-11-16","o":1320,"h":1320,"l":1264,"c":1320,"v":147},{"d":"2020-11-17","o":1336,"h":1336,"l":1304,"c":1328,"v":16},{"d":"2020-11-18","o":1312,"h":1339.52,"l":1224,"c":1248,"v":302},{"d":"2020-11-19","o":1264,"h":1296,"l":1240,"c":1272,"v":79},{"d":"2020-11-20","o":1296,"h":1296,"l":1256,"c":1272,"v":90},{"d":"2020-11-23","o":1264,"h":1280,"l":1200,"c":1224,"v":105},{"d":"2020-11-24","o":1208,"h":1248,"l":1208,"c":1216,"v":107},{"d":"2020-11-25","o":1232,"h":1300,"l":1216,"c":1264,"v":170},{"d":"2020-11-27","o":1264,"h":1304,"l":1256,"c":1256,"v":50},{"d":"2020-11-30","o":1272,"h":1320,"l":1264,"c":1280,"v":198},{"d":"2020-12-01","o":1264,"h":1296,"l":1216.08,"c":1256,"v":149},{"d":"2020-12-02","o":1264,"h":1320,"l":1231.28,"c":1304,"v":64},{"d":"2020-12-03","o":1312,"h":1576,"l":1296,"c":1488,"v":1146},{"d":"2020-12-04","o":1488,"h":1511.92,"l":1416,"c":1468,"v":167},{"d":"2020-12-07","o":1448,"h":1520,"l":1432,"c":1520,"v":254},{"d":"2020-12-08","o":1528,"h":1640,"l":1432,"c":1440,"v":613},{"d":"2020-12-09","o":1464,"h":1528,"l":1408,"c":1432,"v":270},{"d":"2020-12-10","o":1500,"h":1544,"l":1408,"c":1520,"v":249},{"d":"2020-12-11","o":1768,"h":1768,"l":1384,"c":1600,"v":2084},{"d":"2020-12-14","o":1624,"h":1640,"l":1488,"c":1552,"v":385},{"d":"2020-12-15","o":1560,"h":1680,"l":1540,"c":1616,"v":417},{"d":"2020-12-16","o":1600,"h":1608,"l":1520.08,"c":1600,"v":215},{"d":"2020-12-17","o":1576,"h":1600,"l":1520,"c":1560,"v":166},{"d":"2020-12-18","o":1568,"h":1616,"l":1528,"c":1584,"v":214},{"d":"2020-12-21","o":1536,"h":1568,"l":1464,"c":1480,"v":198},{"d":"2020-12-22","o":1480,"h":1576,"l":1444.96,"c":1560,"v":261},{"d":"2020-12-23","o":1512,"h":1568.16,"l":1468,"c":1512,"v":229},{"d":"2020-12-24","o":1520,"h":1539.84,"l":1512,"c":1520,"v":61},{"d":"2020-12-28","o":1512,"h":1552.24,"l":1480,"c":1488,"v":143},{"d":"2020-12-29","o":1504,"h":1552,"l":1416.96,"c":1432,"v":276},{"d":"2020-12-30","o":1448,"h":1496,"l":1424,"c":1456,"v":124},{"d":"2020-12-31","o":1472,"h":1515.68,"l":1440,"c":1480,"v":77},{"d":"2021-01-04","o":1472,"h":1498.8,"l":1432,"c":1448,"v":123},{"d":"2021-01-05","o":1432,"h":1528,"l":1432,"c":1464,"v":285},{"d":"2021-01-06","o":1536,"h":1576,"l":1520,"c":1528,"v":203},{"d":"2021-01-07","o":1544,"h":1592,"l":1544,"c":1560,"v":111},{"d":"2021-01-08","o":1560,"h":1688,"l":1544,"c":1640,"v":250},{"d":"2021-01-11","o":1664,"h":1832,"l":1592,"c":1648,"v":776},{"d":"2021-01-12","o":1664,"h":1752,"l":1608,"c":1680,"v":437},{"d":"2021-01-13","o":1752,"h":1808,"l":1656,"c":1808,"v":493},{"d":"2021-01-14","o":1880,"h":2032,"l":1752,"c":2032,"v":1395},{"d":"2021-01-15","o":2048,"h":2552,"l":2048,"c":2552,"v":1467},{"d":"2021-01-19","o":2429.2,"h":2760,"l":2320,"c":2760,"v":893},{"d":"2021-01-20","o":2806.64,"h":3008,"l":2408,"c":2592,"v":1054},{"d":"2021-01-21","o":2616,"h":2640,"l":2320,"c":2344,"v":544},{"d":"2021-01-22","o":2312,"h":2520,"l":2136,"c":2352,"v":340},{"d":"2021-01-25","o":2248,"h":2464,"l":2248,"c":2424,"v":341},{"d":"2021-01-26","o":2472,"h":2656,"l":2424,"c":2592,"v":348},{"d":"2021-01-27","o":2568,"h":2568,"l":2280,"c":2376,"v":368},{"d":"2021-01-28","o":2312,"h":2488,"l":1912,"c":1920,"v":948},{"d":"2021-01-29","o":2016,"h":2096,"l":1960,"c":2024,"v":206},{"d":"2021-02-01","o":2144,"h":2224,"l":2048,"c":2080,"v":192},{"d":"2021-02-02","o":2192,"h":2192,"l":2088,"c":2160,"v":118},{"d":"2021-02-03","o":2168,"h":2264,"l":2160,"c":2256,"v":126},{"d":"2021-02-04","o":2304.08,"h":2307.6,"l":2176,"c":2192,"v":135},{"d":"2021-02-05","o":2200,"h":2283.12,"l":2176,"c":2256,"v":193},{"d":"2021-02-08","o":2288,"h":2472,"l":2288,"c":2368,"v":209},{"d":"2021-02-09","o":2392,"h":2450.88,"l":2264,"c":2264,"v":163},{"d":"2021-02-10","o":2344,"h":2344,"l":2088,"c":2152,"v":229},{"d":"2021-02-11","o":2152,"h":2256,"l":2097.44,"c":2176,"v":195},{"d":"2021-02-12","o":2200,"h":2312,"l":2128,"c":2248,"v":256},{"d":"2021-02-16","o":2360,"h":2511.04,"l":2232,"c":2504,"v":215},{"d":"2021-02-17","o":2480,"h":2504,"l":2360,"c":2456,"v":104},{"d":"2021-02-18","o":2520,"h":2776,"l":2400,"c":2648,"v":339},{"d":"2021-02-19","o":2696,"h":3120,"l":2688,"c":3104,"v":726},{"d":"2021-02-22","o":3268,"h":3368,"l":2888,"c":2984,"v":603},{"d":"2021-02-23","o":2864,"h":2864,"l":2480,"c":2560,"v":320},{"d":"2021-02-24","o":2560,"h":2840,"l":2560,"c":2768,"v":175},{"d":"2021-02-25","o":2832,"h":2880,"l":2616.08,"c":2656,"v":286},{"d":"2021-02-26","o":2600,"h":2680,"l":2432,"c":2680,"v":153},{"d":"2021-03-01","o":2760,"h":2760,"l":2624,"c":2672,"v":99},{"d":"2021-03-02","o":2664,"h":2664,"l":2432.08,"c":2464,"v":149},{"d":"2021-03-03","o":2472,"h":2499.76,"l":2360,"c":2360,"v":144},{"d":"2021-03-04","o":2384,"h":2474.96,"l":2112,"c":2344,"v":498},{"d":"2021-03-05","o":2320,"h":2320,"l":2096,"c":2240,"v":152},{"d":"2021-03-08","o":2216,"h":2264,"l":2088.08,"c":2112,"v":140},{"d":"2021-03-09","o":2224,"h":2312,"l":2168,"c":2296,"v":141},{"d":"2021-03-10","o":2368,"h":2404.32,"l":2248,"c":2320,"v":61},{"d":"2021-03-11","o":2320,"h":2448,"l":2275.84,"c":2448,"v":73},{"d":"2021-03-12","o":2440,"h":2496,"l":2368,"c":2496,"v":49},{"d":"2021-03-15","o":2448,"h":2604,"l":2437.28,"c":2552,"v":84},{"d":"2021-03-16","o":2560,"h":2575.92,"l":2416,"c":2496,"v":39},{"d":"2021-03-17","o":2496,"h":2656,"l":2416,"c":2504,"v":66},{"d":"2021-03-18","o":2496,"h":2576,"l":2352,"c":2408,"v":105},{"d":"2021-03-19","o":2376,"h":2432,"l":2304,"c":2432,"v":35},{"d":"2021-03-22","o":2448,"h":2504,"l":2336,"c":2360,"v":54},{"d":"2021-03-23","o":2356,"h":2356,"l":2168,"c":2224,"v":68},{"d":"2021-03-24","o":2216,"h":2272,"l":2056,"c":2088,"v":166},{"d":"2021-03-25","o":2056,"h":2192,"l":1920,"c":2096,"v":174},{"d":"2021-03-26","o":2128,"h":2200,"l":1972,"c":2048,"v":136},{"d":"2021-03-29","o":2000,"h":2004.08,"l":1840,"c":1904,"v":209},{"d":"2021-03-30","o":1921.36,"h":2072,"l":1920,"c":2032,"v":225},{"d":"2021-03-31","o":2048,"h":2128,"l":2000,"c":2112,"v":237},{"d":"2021-04-01","o":2120,"h":2280,"l":2120,"c":2280,"v":266},{"d":"2021-04-05","o":2320,"h":2320,"l":2128,"c":2168,"v":258},{"d":"2021-04-06","o":2151.6,"h":2212.08,"l":2064,"c":2144,"v":336},{"d":"2021-04-07","o":2120,"h":2120,"l":2024,"c":2056,"v":162},{"d":"2021-04-08","o":2045.44,"h":2080,"l":2001.04,"c":2040,"v":65},{"d":"2021-04-09","o":2048,"h":2064,"l":1888,"c":1928,"v":216},{"d":"2021-04-12","o":1960,"h":2560,"l":1648,"c":1816,"v":5135},{"d":"2021-04-13","o":1776,"h":1800,"l":1640.08,"c":1712,"v":262},{"d":"2021-04-14","o":1760,"h":1824,"l":1678.4,"c":1720,"v":202},{"d":"2021-04-15","o":1760,"h":1765.2,"l":1688,"c":1712,"v":108},{"d":"2021-04-16","o":1720,"h":1760,"l":1688.08,"c":1736,"v":117},{"d":"2021-04-19","o":1752,"h":2000,"l":1649.6,"c":1944,"v":285},{"d":"2021-04-20","o":1968,"h":2016,"l":1856,"c":1920,"v":386},{"d":"2021-04-21","o":1912,"h":2008,"l":1840,"c":1912,"v":116},{"d":"2021-04-22","o":1952,"h":1976,"l":1857.6,"c":1944,"v":71},{"d":"2021-04-23","o":1952,"h":1976,"l":1837.36,"c":1864,"v":116},{"d":"2021-04-26","o":1785.6,"h":1952,"l":1785.6,"c":1912,"v":135},{"d":"2021-04-27","o":1888,"h":1904,"l":1848,"c":1872,"v":57},{"d":"2021-04-28","o":2112,"h":2192,"l":1744,"c":1832,"v":16376},{"d":"2021-04-29","o":1808,"h":1856,"l":1640,"c":1672,"v":1742},{"d":"2021-04-30","o":1624,"h":1704,"l":1616,"c":1648,"v":406},{"d":"2021-05-03","o":1632,"h":1672,"l":1544,"c":1640,"v":432},{"d":"2021-05-04","o":1600,"h":1640,"l":1528,"c":1560,"v":421},{"d":"2021-05-05","o":1560,"h":1608,"l":1488,"c":1504,"v":416},{"d":"2021-05-06","o":1528,"h":1568,"l":1440,"c":1488,"v":398},{"d":"2021-05-07","o":1496,"h":1552,"l":1424,"c":1448,"v":864},{"d":"2021-05-10","o":1432,"h":1528,"l":1400,"c":1480,"v":216},{"d":"2021-05-11","o":1472,"h":1560,"l":1440,"c":1512,"v":143},{"d":"2021-05-12","o":1472,"h":1512,"l":1440,"c":1440,"v":140},{"d":"2021-05-13","o":1448,"h":1488,"l":1400,"c":1440,"v":160},{"d":"2021-05-14","o":1424,"h":1512,"l":1424,"c":1496,"v":79},{"d":"2021-05-17","o":1512,"h":1560,"l":1452,"c":1560,"v":88},{"d":"2021-05-18","o":1536,"h":1592,"l":1510.72,"c":1536,"v":146},{"d":"2021-05-19","o":1512,"h":1526.08,"l":1456,"c":1464,"v":126},{"d":"2021-05-20","o":1472,"h":1520,"l":1412,"c":1456,"v":311},{"d":"2021-05-21","o":1464,"h":1485.28,"l":1432,"c":1472,"v":96},{"d":"2021-05-24","o":1464,"h":1496,"l":1423.68,"c":1448,"v":74},{"d":"2021-05-25","o":1464,"h":1488,"l":1428,"c":1440,"v":115},{"d":"2021-05-26","o":1448,"h":1480,"l":1448,"c":1464,"v":61},{"d":"2021-05-27","o":1472,"h":1512,"l":1472,"c":1488,"v":161},{"d":"2021-05-28","o":1504,"h":1512,"l":1432,"c":1436,"v":226},{"d":"2021-06-01","o":1432,"h":1472,"l":1408,"c":1408,"v":213},{"d":"2021-06-02","o":1464,"h":1512,"l":1432.24,"c":1488,"v":524},{"d":"2021-06-03","o":1464,"h":1496,"l":1432,"c":1432,"v":236},{"d":"2021-06-04","o":1440,"h":1440,"l":1424,"c":1432,"v":128},{"d":"2021-06-07","o":1368,"h":1472,"l":1368,"c":1408,"v":481},{"d":"2021-06-08","o":1424,"h":1472,"l":1424,"c":1440,"v":622},{"d":"2021-06-09","o":1456,"h":1512,"l":1448,"c":1464,"v":527},{"d":"2021-06-10","o":1472,"h":1504,"l":1432,"c":1440,"v":563},{"d":"2021-06-11","o":1464,"h":1478.4,"l":1400,"c":1424,"v":831},{"d":"2021-06-14","o":1472,"h":1480,"l":1408,"c":1432,"v":646},{"d":"2021-06-15","o":1432,"h":1448,"l":1384.4,"c":1400,"v":372},{"d":"2021-06-16","o":1392,"h":1440,"l":1392,"c":1432,"v":366},{"d":"2021-06-17","o":1432,"h":1456,"l":1424,"c":1440,"v":207},{"d":"2021-06-18","o":1432,"h":1440,"l":1384,"c":1416,"v":287},{"d":"2021-06-21","o":1408,"h":1416,"l":1352,"c":1360,"v":328},{"d":"2021-06-22","o":1376,"h":1384,"l":1320,"c":1360,"v":205},{"d":"2021-06-23","o":1352,"h":1384,"l":1344,"c":1352,"v":74},{"d":"2021-06-24","o":1376,"h":1392,"l":1360,"c":1384,"v":148},{"d":"2021-06-25","o":1400,"h":1447.92,"l":1376,"c":1408,"v":170},{"d":"2021-06-28","o":1424,"h":1443.36,"l":1392,"c":1424,"v":165},{"d":"2021-06-29","o":1408,"h":1416,"l":1383.28,"c":1384,"v":88},{"d":"2021-06-30","o":1392,"h":1400,"l":1352,"c":1384,"v":211},{"d":"2021-07-01","o":1408,"h":1408,"l":1336,"c":1384,"v":140},{"d":"2021-07-02","o":1376,"h":1408,"l":1360,"c":1368,"v":186},{"d":"2021-07-06","o":1360,"h":1384,"l":1337.6,"c":1360,"v":72},{"d":"2021-07-07","o":1336,"h":1376,"l":1304,"c":1304,"v":279},{"d":"2021-07-08","o":1296,"h":1343.2,"l":1280,"c":1304,"v":187},{"d":"2021-07-09","o":1296,"h":1352,"l":1296,"c":1336,"v":123},{"d":"2021-07-12","o":1328,"h":1352,"l":1304,"c":1328,"v":92},{"d":"2021-07-13","o":1336,"h":1384,"l":1320,"c":1376,"v":173},{"d":"2021-07-14","o":1376,"h":1392,"l":1336,"c":1360,"v":215},{"d":"2021-07-15","o":1336,"h":1352,"l":1304,"c":1320,"v":119},{"d":"2021-07-16","o":1320.08,"h":1344,"l":1287.36,"c":1304,"v":126},{"d":"2021-07-19","o":1288,"h":1320,"l":1280,"c":1280,"v":125},{"d":"2021-07-20","o":1296,"h":1336,"l":1280,"c":1312,"v":134},{"d":"2021-07-21","o":1296.08,"h":1336,"l":1296.08,"c":1328,"v":41},{"d":"2021-07-22","o":1348.72,"h":1400,"l":1290.88,"c":1352,"v":254},{"d":"2021-07-23","o":1336,"h":1347.2,"l":1288,"c":1296,"v":80},{"d":"2021-07-26","o":1312,"h":1344,"l":1296,"c":1312,"v":110},{"d":"2021-07-27","o":1296,"h":1304,"l":1248,"c":1272,"v":212},{"d":"2021-07-28","o":1298.4,"h":1312,"l":1264,"c":1304,"v":102},{"d":"2021-07-29","o":1288,"h":1344,"l":1288,"c":1328,"v":35},{"d":"2021-07-30","o":1336,"h":1340,"l":1248,"c":1296,"v":249},{"d":"2021-08-02","o":1288,"h":1336,"l":1280,"c":1312,"v":86},{"d":"2021-08-03","o":1312,"h":1336,"l":1280,"c":1304,"v":70},{"d":"2021-08-04","o":1312,"h":1336,"l":1288,"c":1296,"v":42},{"d":"2021-08-05","o":1312,"h":1352,"l":1280,"c":1352,"v":102},{"d":"2021-08-06","o":1344,"h":1360,"l":1320,"c":1336,"v":75},{"d":"2021-08-09","o":1344,"h":1376,"l":1328,"c":1352,"v":71},{"d":"2021-08-10","o":1333.36,"h":1376,"l":1333.36,"c":1376,"v":94},{"d":"2021-08-11","o":1344,"h":1372.64,"l":1328,"c":1328,"v":80},{"d":"2021-08-12","o":1328.72,"h":1368,"l":1328,"c":1368,"v":36},{"d":"2021-08-13","o":1368,"h":1368,"l":1320,"c":1336,"v":58},{"d":"2021-08-16","o":1352,"h":1352,"l":1280,"c":1300,"v":131},{"d":"2021-08-17","o":1280,"h":1320,"l":1280,"c":1320,"v":85},{"d":"2021-08-18","o":1320,"h":1336.8,"l":1296,"c":1312,"v":52},{"d":"2021-08-19","o":1304,"h":1320,"l":1256,"c":1280,"v":95},{"d":"2021-08-20","o":1264,"h":1296,"l":1248,"c":1280,"v":109},{"d":"2021-08-23","o":1352,"h":1352,"l":1296,"c":1336,"v":121},{"d":"2021-08-24","o":1336,"h":1351.92,"l":1280,"c":1312,"v":58},{"d":"2021-08-25","o":1296,"h":1352,"l":1296,"c":1344,"v":84},{"d":"2021-08-26","o":1312,"h":1392,"l":1312,"c":1376,"v":208},{"d":"2021-08-27","o":1392,"h":1488,"l":1377.6,"c":1488,"v":264},{"d":"2021-08-30","o":1496,"h":1496,"l":1376,"c":1384,"v":230},{"d":"2021-08-31","o":1416,"h":1496,"l":1384.08,"c":1472,"v":297},{"d":"2021-09-01","o":1504,"h":1504,"l":1448,"c":1496,"v":249},{"d":"2021-09-02","o":1480,"h":1496,"l":1424,"c":1456,"v":130},{"d":"2021-09-03","o":1480,"h":1488,"l":1432,"c":1480,"v":104},{"d":"2021-09-07","o":1464,"h":1488,"l":1400,"c":1432,"v":120},{"d":"2021-09-08","o":1416,"h":1440,"l":1360,"c":1400,"v":163},{"d":"2021-09-09","o":1384,"h":1424,"l":1384,"c":1408,"v":45},{"d":"2021-09-10","o":1432,"h":1464,"l":1408,"c":1448,"v":228},{"d":"2021-09-13","o":1480,"h":1480,"l":1400,"c":1416,"v":236},{"d":"2021-09-14","o":1416,"h":1456,"l":1384,"c":1392,"v":55},{"d":"2021-09-15","o":1392,"h":1480,"l":1344,"c":1472,"v":179},{"d":"2021-09-16","o":1456,"h":1464,"l":1416,"c":1440,"v":98},{"d":"2021-09-17","o":1424,"h":1464,"l":1376,"c":1448,"v":107},{"d":"2021-09-20","o":1432,"h":1440,"l":1368,"c":1391.92,"v":124},{"d":"2021-09-21","o":1408,"h":1408,"l":1352,"c":1408,"v":111},{"d":"2021-09-22","o":1432,"h":1432,"l":1344.48,"c":1376,"v":130},{"d":"2021-09-23","o":1376,"h":1400,"l":1320.08,"c":1360,"v":238},{"d":"2021-09-24","o":1360,"h":1400,"l":1336,"c":1360,"v":166},{"d":"2021-09-27","o":1352,"h":1406.64,"l":1352,"c":1384,"v":77},{"d":"2021-09-28","o":1360,"h":1391.92,"l":1320,"c":1352,"v":193},{"d":"2021-09-29","o":1344,"h":1344,"l":1296,"c":1336,"v":182},{"d":"2021-09-30","o":1320,"h":1360,"l":1304,"c":1304,"v":180},{"d":"2021-10-01","o":1328,"h":1384,"l":1280.24,"c":1360,"v":273},{"d":"2021-10-04","o":1376,"h":1376,"l":1296,"c":1352,"v":86},{"d":"2021-10-05","o":1360,"h":1392,"l":1304.08,"c":1344,"v":70},{"d":"2021-10-06","o":1328,"h":1345.6,"l":1304,"c":1320,"v":85},{"d":"2021-10-07","o":1312,"h":1336,"l":1304,"c":1319.84,"v":75},{"d":"2021-10-08","o":1312,"h":1312,"l":1232,"c":1288,"v":152},{"d":"2021-10-11","o":1272,"h":1284,"l":1240,"c":1248,"v":142},{"d":"2021-10-12","o":1264,"h":1280,"l":1200.4,"c":1280,"v":140},{"d":"2021-10-13","o":1272,"h":1352,"l":1264,"c":1352,"v":104},{"d":"2021-10-14","o":1336,"h":1376,"l":1307.28,"c":1312,"v":139},{"d":"2021-10-15","o":1336,"h":1336,"l":1288.08,"c":1320,"v":129},{"d":"2021-10-18","o":1320,"h":1400,"l":1289.04,"c":1342.72,"v":47},{"d":"2021-10-19","o":1320,"h":1360,"l":1320,"c":1358.56,"v":44},{"d":"2021-10-20","o":1376,"h":1392,"l":1352,"c":1384,"v":115},{"d":"2021-10-21","o":1360,"h":1376,"l":1328,"c":1352,"v":159},{"d":"2021-10-22","o":1336,"h":1463.52,"l":1280,"c":1352,"v":311},{"d":"2021-10-25","o":1360,"h":1416,"l":1343.84,"c":1392,"v":156},{"d":"2021-10-26","o":1384,"h":1407.92,"l":1352,"c":1360,"v":66},{"d":"2021-10-27","o":1352,"h":1352,"l":1321.04,"c":1328,"v":172},{"d":"2021-10-28","o":1320,"h":1392,"l":1296,"c":1360,"v":269},{"d":"2021-10-29","o":1352,"h":1356,"l":1257.28,"c":1328,"v":176},{"d":"2021-11-01","o":1329.6,"h":1352,"l":1320,"c":1320,"v":186},{"d":"2021-11-02","o":1328,"h":1352,"l":1304,"c":1328,"v":98},{"d":"2021-11-03","o":1328,"h":1368,"l":1328,"c":1353.6,"v":22},{"d":"2021-11-04","o":1334.08,"h":1384,"l":1334.08,"c":1344,"v":103},{"d":"2021-11-05","o":1344,"h":1352,"l":1344,"c":1344,"v":127},{"d":"2021-11-08","o":1344,"h":1360,"l":1328,"c":1328,"v":100},{"d":"2021-11-09","o":1336,"h":1360,"l":1336,"c":1360,"v":101},{"d":"2021-11-10","o":1360,"h":1360,"l":1328,"c":1344,"v":92},{"d":"2021-11-11","o":1344,"h":1359.92,"l":1336,"c":1336,"v":21},{"d":"2021-11-12","o":1336,"h":1344,"l":1296,"c":1328,"v":103},{"d":"2021-11-15","o":1328,"h":1339.36,"l":1296.08,"c":1320,"v":30},{"d":"2021-11-16","o":1304,"h":1320,"l":1272,"c":1312,"v":98},{"d":"2021-11-17","o":1300.8,"h":1328,"l":1288,"c":1312,"v":101},{"d":"2021-11-18","o":1312,"h":1312,"l":1200,"c":1232,"v":285},{"d":"2021-11-19","o":1240,"h":1252,"l":1208,"c":1216,"v":34},{"d":"2021-11-22","o":1200,"h":1202.16,"l":1104,"c":1144,"v":429},{"d":"2021-11-23","o":1144,"h":1288,"l":1144,"c":1264,"v":114},{"d":"2021-11-24","o":1280,"h":1352,"l":1280,"c":1344,"v":116},{"d":"2021-11-26","o":1304,"h":1347.68,"l":1280,"c":1344,"v":127},{"d":"2021-11-29","o":1336,"h":1336,"l":1232,"c":1272,"v":59},{"d":"2021-11-30","o":1240,"h":1312,"l":1240,"c":1304,"v":133},{"d":"2021-12-01","o":1344,"h":1360,"l":1320,"c":1328,"v":176},{"d":"2021-12-02","o":1336,"h":1336,"l":1248,"c":1272,"v":76},{"d":"2021-12-03","o":1296,"h":1296.16,"l":1200,"c":1244,"v":146},{"d":"2021-12-06","o":1224,"h":1280,"l":1192,"c":1208,"v":116},{"d":"2021-12-07","o":1200,"h":1239.6,"l":1192,"c":1224,"v":34},{"d":"2021-12-08","o":1256,"h":1264,"l":1216,"c":1248,"v":65},{"d":"2021-12-09","o":1224,"h":1330.16,"l":1224,"c":1280,"v":295},{"d":"2021-12-10","o":1275.76,"h":1275.76,"l":1218.72,"c":1248,"v":27},{"d":"2021-12-13","o":1232,"h":1248,"l":1232,"c":1240,"v":38},{"d":"2021-12-14","o":1232,"h":1261.44,"l":1160,"c":1208,"v":157},{"d":"2021-12-15","o":1240,"h":1240,"l":1200.24,"c":1200.24,"v":76},{"d":"2021-12-16","o":1192,"h":1232,"l":1192,"c":1208,"v":69},{"d":"2021-12-17","o":1192,"h":1264,"l":1186.8,"c":1224,"v":74},{"d":"2021-12-20","o":1208,"h":1240,"l":1208,"c":1240,"v":19},{"d":"2021-12-21","o":1248,"h":1279.92,"l":1209.6,"c":1224,"v":29},{"d":"2021-12-22","o":1264,"h":1264,"l":1216,"c":1252.88,"v":101},{"d":"2021-12-23","o":1232,"h":1311.92,"l":1232,"c":1232,"v":93},{"d":"2021-12-27","o":1280,"h":1280,"l":1232,"c":1256,"v":38},{"d":"2021-12-28","o":1240,"h":1270.24,"l":1184,"c":1192,"v":146},{"d":"2021-12-29","o":1200,"h":1247.92,"l":1184,"c":1184,"v":124},{"d":"2021-12-30","o":1176,"h":1208,"l":1056,"c":1104,"v":1139},{"d":"2021-12-31","o":1096,"h":1208,"l":1096,"c":1200,"v":404},{"d":"2022-01-03","o":1176,"h":1232,"l":1168,"c":1208,"v":155},{"d":"2022-01-04","o":1208,"h":1216,"l":1152,"c":1160,"v":217},{"d":"2022-01-05","o":1158.24,"h":1191.92,"l":1120,"c":1152,"v":126},{"d":"2022-01-06","o":1152,"h":1192,"l":1112,"c":1160,"v":121},{"d":"2022-01-07","o":1136,"h":1184,"l":1136,"c":1160,"v":21},{"d":"2022-01-10","o":1160,"h":1184,"l":1112.08,"c":1159.2,"v":64},{"d":"2022-01-11","o":1136,"h":1184,"l":1136,"c":1168.08,"v":25},{"d":"2022-01-12","o":1192,"h":1192,"l":1160,"c":1184,"v":16},{"d":"2022-01-13","o":1192,"h":1192,"l":1132.32,"c":1176.16,"v":122},{"d":"2022-01-14","o":1192,"h":1192,"l":1160,"c":1160,"v":45},{"d":"2022-01-18","o":1144,"h":1192,"l":1136,"c":1136,"v":65},{"d":"2022-01-19","o":1184,"h":1184,"l":1136,"c":1144,"v":151},{"d":"2022-01-20","o":1166.72,"h":1184,"l":1136.08,"c":1160,"v":84},{"d":"2022-01-21","o":1176,"h":1192,"l":1136,"c":1144,"v":191},{"d":"2022-01-24","o":1112.08,"h":1144,"l":1032,"c":1096,"v":265},{"d":"2022-01-25","o":1104,"h":1132.96,"l":1048,"c":1064,"v":104},{"d":"2022-01-26","o":1070.16,"h":1168,"l":1070.16,"c":1120,"v":198},{"d":"2022-01-27","o":1104,"h":1128,"l":1044,"c":1048,"v":76},{"d":"2022-01-28","o":1120,"h":1120,"l":1032,"c":1080,"v":87},{"d":"2022-01-31","o":1120,"h":1120,"l":1064,"c":1096,"v":27},{"d":"2022-02-01","o":1096,"h":1104,"l":1056,"c":1080,"v":115},{"d":"2022-02-02","o":1078.96,"h":1080,"l":1056,"c":1064,"v":88},{"d":"2022-02-03","o":1064.72,"h":1072,"l":1056,"c":1056,"v":19},{"d":"2022-02-04","o":1104,"h":1104,"l":1048.08,"c":1072,"v":31},{"d":"2022-02-07","o":1072,"h":1095.92,"l":1045.68,"c":1072,"v":34},{"d":"2022-02-08","o":1068,"h":1068.32,"l":1056,"c":1064,"v":12},{"d":"2022-02-09","o":1072,"h":1088,"l":1056,"c":1072,"v":76},{"d":"2022-02-10","o":1057.04,"h":1081.12,"l":1057.04,"c":1064,"v":54},{"d":"2022-02-11","o":1080,"h":1176,"l":1080,"c":1168,"v":169},{"d":"2022-02-14","o":1160,"h":1176,"l":1136,"c":1176,"v":171},{"d":"2022-02-15","o":1176,"h":1224,"l":1160,"c":1223.2,"v":171},{"d":"2022-02-16","o":1208,"h":1216,"l":1112,"c":1112,"v":367},{"d":"2022-02-17","o":1112,"h":1120,"l":1080,"c":1080,"v":128},{"d":"2022-02-18","o":1104,"h":1104,"l":1040,"c":1072,"v":26},{"d":"2022-02-22","o":1040,"h":1103.68,"l":1024,"c":1024,"v":101},{"d":"2022-02-23","o":1032,"h":1032,"l":1016,"c":1016,"v":54},{"d":"2022-02-24","o":1008,"h":1039.92,"l":968,"c":984,"v":55},{"d":"2022-02-25","o":995.84,"h":1056,"l":984.56,"c":1040,"v":59},{"d":"2022-02-28","o":1080,"h":1096.72,"l":1056,"c":1080,"v":89},{"d":"2022-03-01","o":1042.32,"h":1096,"l":1028.8,"c":1096,"v":15},{"d":"2022-03-02","o":1088,"h":1112,"l":1032,"c":1096,"v":38},{"d":"2022-03-03","o":1080,"h":1120,"l":1040.08,"c":1112,"v":110},{"d":"2022-03-04","o":1112,"h":1119.28,"l":1048,"c":1080,"v":88},{"d":"2022-03-07","o":1096,"h":1096,"l":984,"c":1032,"v":73},{"d":"2022-03-08","o":1024,"h":1064,"l":840,"c":932,"v":498},{"d":"2022-03-09","o":912,"h":984,"l":880,"c":960,"v":404},{"d":"2022-03-10","o":936,"h":976,"l":912,"c":952,"v":120},{"d":"2022-03-11","o":960,"h":960,"l":920.16,"c":932,"v":57},{"d":"2022-03-14","o":936,"h":936,"l":880,"c":880,"v":98},{"d":"2022-03-15","o":888,"h":912.64,"l":864,"c":884,"v":78},{"d":"2022-03-16","o":878,"h":936,"l":878,"c":916,"v":62},{"d":"2022-03-17","o":920,"h":928,"l":879.92,"c":888,"v":63},{"d":"2022-03-18","o":888,"h":926.64,"l":860,"c":880,"v":128},{"d":"2022-03-21","o":880,"h":919.92,"l":872,"c":872,"v":77},{"d":"2022-03-22","o":880,"h":900,"l":864,"c":888,"v":139},{"d":"2022-03-23","o":864,"h":952,"l":864,"c":944,"v":77},{"d":"2022-03-24","o":928,"h":960,"l":921.04,"c":960,"v":40},{"d":"2022-03-25","o":936,"h":976,"l":920.56,"c":973.04,"v":116},{"d":"2022-03-28","o":976,"h":1016,"l":968,"c":992,"v":115},{"d":"2022-03-29","o":1016,"h":1016,"l":952,"c":956,"v":117},{"d":"2022-03-30","o":960,"h":960,"l":936,"c":936.8,"v":48},{"d":"2022-03-31","o":932,"h":960,"l":928,"c":960,"v":52},{"d":"2022-04-01","o":944,"h":976,"l":928,"c":944,"v":86},{"d":"2022-04-04","o":960,"h":960,"l":928,"c":948,"v":47},{"d":"2022-04-05","o":952,"h":952,"l":936.8,"c":952,"v":21},{"d":"2022-04-06","o":928,"h":936,"l":913.92,"c":920,"v":49},{"d":"2022-04-07","o":916.8,"h":920,"l":904,"c":904,"v":22},{"d":"2022-04-08","o":920,"h":920,"l":896,"c":896,"v":23},{"d":"2022-04-11","o":896,"h":919.92,"l":896,"c":911.92,"v":71},{"d":"2022-04-12","o":920,"h":930.32,"l":896.08,"c":900,"v":25},{"d":"2022-04-13","o":904,"h":976,"l":904,"c":968,"v":114},{"d":"2022-04-14","o":976,"h":976,"l":960,"c":960,"v":11},{"d":"2022-04-18","o":955.6,"h":976,"l":955.6,"c":968,"v":50},{"d":"2022-04-19","o":976,"h":976,"l":952,"c":965.92,"v":62},{"d":"2022-04-20","o":952,"h":976,"l":920.64,"c":951.84,"v":67},{"d":"2022-04-21","o":943.92,"h":944,"l":928,"c":944,"v":6},{"d":"2022-04-22","o":944,"h":944,"l":904,"c":904,"v":74},{"d":"2022-04-25","o":896,"h":910.4,"l":896,"c":896,"v":31},{"d":"2022-04-26","o":897.92,"h":928,"l":864,"c":904,"v":74},{"d":"2022-04-27","o":920,"h":928,"l":888,"c":904.08,"v":33},{"d":"2022-04-28","o":952,"h":952,"l":904,"c":932,"v":28},{"d":"2022-04-29","o":944,"h":952,"l":912,"c":952,"v":90},{"d":"2022-05-02","o":880,"h":920,"l":880,"c":896,"v":48},{"d":"2022-05-03","o":888,"h":917.6,"l":884.16,"c":912,"v":31},{"d":"2022-05-04","o":920,"h":936,"l":905.68,"c":936,"v":33},{"d":"2022-05-05","o":920,"h":960,"l":919.76,"c":952,"v":47},{"d":"2022-05-06","o":949.84,"h":968,"l":800,"c":904,"v":152},{"d":"2022-05-09","o":896,"h":920,"l":858.8,"c":904,"v":104},{"d":"2022-05-10","o":912,"h":968,"l":876,"c":952,"v":74},{"d":"2022-05-11","o":920,"h":944,"l":896,"c":904,"v":63},{"d":"2022-05-12","o":920,"h":920,"l":817.28,"c":840,"v":79},{"d":"2022-05-13","o":864,"h":888,"l":832,"c":880,"v":59},{"d":"2022-05-16","o":844,"h":869.76,"l":844,"c":856,"v":9},{"d":"2022-05-17","o":848,"h":856,"l":824,"c":856,"v":54},{"d":"2022-05-18","o":872,"h":952,"l":872,"c":944,"v":259},{"d":"2022-05-19","o":920,"h":920,"l":872,"c":872,"v":33},{"d":"2022-05-20","o":896,"h":916,"l":861.84,"c":901.68,"v":75},{"d":"2022-05-23","o":864.24,"h":936,"l":864.08,"c":904,"v":134},{"d":"2022-05-24","o":944,"h":944,"l":864,"c":896,"v":88},{"d":"2022-05-25","o":912,"h":912,"l":848,"c":880,"v":148},{"d":"2022-05-26","o":872,"h":1000,"l":856,"c":976,"v":259},{"d":"2022-05-27","o":848,"h":960,"l":848,"c":952,"v":111},{"d":"2022-05-31","o":927.92,"h":960,"l":912,"c":936,"v":51},{"d":"2022-06-01","o":905.36,"h":944,"l":905.36,"c":944,"v":30},{"d":"2022-06-02","o":915.76,"h":957.28,"l":904,"c":912,"v":39},{"d":"2022-06-03","o":892.56,"h":944,"l":884,"c":906.64,"v":33},{"d":"2022-06-06","o":960,"h":960,"l":876,"c":904,"v":64},{"d":"2022-06-07","o":880.64,"h":888,"l":856,"c":864,"v":33},{"d":"2022-06-08","o":864,"h":894.72,"l":850.56,"c":864,"v":18},{"d":"2022-06-09","o":856.08,"h":912,"l":840,"c":844,"v":74},{"d":"2022-06-10","o":832,"h":863.52,"l":800,"c":816,"v":173},{"d":"2022-06-13","o":800,"h":824,"l":760,"c":791.2,"v":124},{"d":"2022-06-14","o":792,"h":800,"l":776,"c":800,"v":36},{"d":"2022-06-15","o":768,"h":785.6,"l":764.96,"c":776,"v":27},{"d":"2022-06-16","o":896,"h":896,"l":770.24,"c":793.6,"v":33},{"d":"2022-06-17","o":768,"h":824,"l":768,"c":808,"v":12},{"d":"2022-06-21","o":768,"h":808,"l":768,"c":784,"v":30},{"d":"2022-06-22","o":776,"h":808,"l":764,"c":776,"v":71},{"d":"2022-06-23","o":776,"h":824,"l":760,"c":788,"v":109},{"d":"2022-06-24","o":792,"h":816,"l":784,"c":792,"v":30},{"d":"2022-06-27","o":760,"h":816,"l":752,"c":784,"v":84},{"d":"2022-06-28","o":760,"h":792,"l":720,"c":764,"v":71},{"d":"2022-06-29","o":736,"h":816,"l":736,"c":760,"v":111},{"d":"2022-06-30","o":808,"h":808,"l":760,"c":799.92,"v":14},{"d":"2022-07-01","o":799.92,"h":799.92,"l":728,"c":752,"v":130},{"d":"2022-07-05","o":760,"h":760,"l":640,"c":760,"v":29},{"d":"2022-07-06","o":759.92,"h":760,"l":732,"c":760,"v":18},{"d":"2022-07-07","o":800,"h":855.92,"l":800,"c":832,"v":64},{"d":"2022-07-08","o":856,"h":856,"l":768,"c":784,"v":75},{"d":"2022-07-11","o":808,"h":808,"l":764,"c":764,"v":7},{"d":"2022-07-12","o":795.76,"h":795.76,"l":720,"c":767.6,"v":22},{"d":"2022-07-13","o":736,"h":744,"l":688,"c":743.52,"v":95},{"d":"2022-07-14","o":696,"h":720,"l":600,"c":660,"v":92},{"d":"2022-07-15","o":680,"h":710.4,"l":672.64,"c":672.64,"v":36},{"d":"2022-07-18","o":672.16,"h":704,"l":672,"c":691.12,"v":70},{"d":"2022-07-19","o":672,"h":688,"l":639.68,"c":663.52,"v":164},{"d":"2022-07-20","o":680,"h":720,"l":640,"c":671.92,"v":473},{"d":"2022-07-21","o":672,"h":680.08,"l":640.08,"c":680.08,"v":59},{"d":"2022-07-22","o":664,"h":728.08,"l":664,"c":728.08,"v":64},{"d":"2022-07-25","o":759.84,"h":824,"l":704,"c":824,"v":69},{"d":"2022-07-26","o":816,"h":816,"l":720.08,"c":752,"v":187},{"d":"2022-07-27","o":641.36,"h":784,"l":641.36,"c":771.96,"v":58},{"d":"2022-07-28","o":800,"h":800,"l":720,"c":790.16,"v":64},{"d":"2022-07-29","o":751.88,"h":960,"l":721.84,"c":912,"v":183},{"d":"2022-08-01","o":936,"h":1018.64,"l":920,"c":960,"v":317},{"d":"2022-08-02","o":964.72,"h":1040,"l":963.44,"c":1040,"v":115},{"d":"2022-08-03","o":1040,"h":1053.84,"l":1000,"c":1008,"v":241},{"d":"2022-08-04","o":1000,"h":1128.8,"l":1000,"c":1128,"v":208},{"d":"2022-08-05","o":1160,"h":1160,"l":1096,"c":1144.08,"v":155},{"d":"2022-08-08","o":1160,"h":1256.08,"l":1129.44,"c":1144,"v":209},{"d":"2022-08-09","o":1152,"h":1240,"l":1096,"c":1240,"v":148},{"d":"2022-08-10","o":1240,"h":1280,"l":1240,"c":1272,"v":68},{"d":"2022-08-11","o":1280,"h":1288,"l":1168,"c":1200,"v":109},{"d":"2022-08-12","o":1216,"h":1216,"l":1176,"c":1188.08,"v":12},{"d":"2022-08-15","o":1216,"h":1216,"l":1144,"c":1200,"v":25},{"d":"2022-08-16","o":1200,"h":1200,"l":1128,"c":1168,"v":6},{"d":"2022-08-17","o":1129.44,"h":1149.2,"l":1129.44,"c":1136,"v":7},{"d":"2022-08-18","o":1144,"h":1160,"l":1096,"c":1120,"v":27},{"d":"2022-08-19","o":1096,"h":1104,"l":1080,"c":1080,"v":12},{"d":"2022-08-22","o":1096,"h":1096,"l":1031.76,"c":1040,"v":9},{"d":"2022-08-23","o":1111.92,"h":1112,"l":924,"c":968,"v":51},{"d":"2022-08-24","o":952.08,"h":952.08,"l":864,"c":912,"v":79},{"d":"2022-08-25","o":912,"h":932.88,"l":904,"c":928,"v":22},{"d":"2022-08-26","o":936,"h":992,"l":920,"c":952,"v":202},{"d":"2022-08-29","o":976,"h":1016,"l":952,"c":960,"v":36},{"d":"2022-08-30","o":952,"h":982.24,"l":928,"c":960,"v":27},{"d":"2022-08-31","o":960,"h":972,"l":952,"c":952,"v":5},{"d":"2022-09-01","o":928,"h":1001.12,"l":896,"c":912,"v":49},{"d":"2022-09-02","o":928,"h":928,"l":872,"c":908,"v":27},{"d":"2022-09-06","o":936,"h":952,"l":896,"c":920,"v":9},{"d":"2022-09-07","o":920.08,"h":944,"l":920.08,"c":932,"v":11},{"d":"2022-09-08","o":904,"h":904,"l":824,"c":848,"v":63},{"d":"2022-09-09","o":880,"h":880,"l":816,"c":832,"v":13},{"d":"2022-09-12","o":616,"h":664.56,"l":568.8,"c":600,"v":1029},{"d":"2022-09-13","o":576,"h":600,"l":552.8,"c":564.4,"v":268},{"d":"2022-09-14","o":576,"h":584,"l":552,"c":566.08,"v":302},{"d":"2022-09-15","o":568.16,"h":568.16,"l":539.2,"c":544,"v":211},{"d":"2022-09-16","o":560,"h":560,"l":520,"c":545.44,"v":92},{"d":"2022-09-19","o":552,"h":552,"l":520,"c":536.8,"v":177},{"d":"2022-09-20","o":532.4,"h":540,"l":434.96,"c":512.08,"v":229},{"d":"2022-09-21","o":473.2,"h":525.12,"l":447.52,"c":494.24,"v":169},{"d":"2022-09-22","o":480,"h":489.6,"l":456,"c":480,"v":177},{"d":"2022-09-23","o":462.56,"h":480,"l":431.92,"c":476.16,"v":92},{"d":"2022-09-26","o":479.92,"h":487.68,"l":403.2,"c":439.2,"v":94},{"d":"2022-09-27","o":450.8,"h":456,"l":435.28,"c":447.28,"v":64},{"d":"2022-09-28","o":447.28,"h":487.68,"l":432,"c":481.36,"v":167},{"d":"2022-09-29","o":456,"h":487.76,"l":456,"c":480,"v":82},{"d":"2022-09-30","o":480.08,"h":505.6,"l":480,"c":504,"v":157},{"d":"2022-10-03","o":496,"h":511.92,"l":456,"c":507.2,"v":77},{"d":"2022-10-04","o":511.12,"h":521.6,"l":470.72,"c":512,"v":139},{"d":"2022-10-05","o":519.6,"h":519.6,"l":496.24,"c":511.92,"v":40},{"d":"2022-10-06","o":520,"h":524.32,"l":480,"c":496,"v":48},{"d":"2022-10-07","o":480.08,"h":536,"l":439.92,"c":456,"v":147},{"d":"2022-10-10","o":456,"h":488,"l":440.88,"c":440.88,"v":126},{"d":"2022-10-11","o":448,"h":448,"l":408,"c":439.12,"v":69},{"d":"2022-10-12","o":439.12,"h":439.84,"l":400,"c":416,"v":33},{"d":"2022-10-13","o":408,"h":440,"l":408,"c":417.04,"v":29},{"d":"2022-10-14","o":408,"h":432,"l":352,"c":389.12,"v":120},{"d":"2022-10-17","o":425.2,"h":431.92,"l":352,"c":391.76,"v":70},{"d":"2022-10-18","o":392.08,"h":428.08,"l":392,"c":398.48,"v":103},{"d":"2022-10-19","o":400,"h":408.72,"l":360,"c":390.48,"v":38},{"d":"2022-10-20","o":391.2,"h":401.84,"l":380.08,"c":380.08,"v":5},{"d":"2022-10-21","o":368,"h":398.08,"l":368,"c":383.12,"v":38},{"d":"2022-10-24","o":400,"h":403.76,"l":304.8,"c":322.24,"v":282},{"d":"2022-10-25","o":317.12,"h":384.08,"l":317.12,"c":368,"v":190},{"d":"2022-10-26","o":384,"h":403.92,"l":328,"c":374.64,"v":410},{"d":"2022-10-27","o":396,"h":404,"l":379.76,"c":398.48,"v":54},{"d":"2022-10-28","o":416,"h":416,"l":360,"c":383.84,"v":81},{"d":"2022-10-31","o":372.32,"h":383.92,"l":361.2,"c":372.64,"v":17},{"d":"2022-11-01","o":380,"h":405.92,"l":351.61,"c":376.8,"v":118},{"d":"2022-11-02","o":376.8,"h":416.08,"l":359.2,"c":392,"v":189},{"d":"2022-11-03","o":404,"h":404,"l":360,"c":391.92,"v":49},{"d":"2022-11-04","o":359.2,"h":390.4,"l":359.2,"c":390.4,"v":12},{"d":"2022-11-07","o":368.64,"h":399.8,"l":360,"c":392.08,"v":53},{"d":"2022-11-08","o":400,"h":416,"l":360,"c":376,"v":126},{"d":"2022-11-09","o":376.16,"h":416,"l":376.16,"c":408,"v":163},{"d":"2022-11-10","o":440,"h":480,"l":400,"c":432,"v":502},{"d":"2022-11-11","o":432,"h":471.92,"l":431.92,"c":432,"v":117},{"d":"2022-11-14","o":440,"h":501.84,"l":440,"c":488,"v":208},{"d":"2022-11-15","o":480,"h":488.16,"l":452.8,"c":456.8,"v":72},{"d":"2022-11-16","o":436.88,"h":479.84,"l":436.88,"c":474.24,"v":59},{"d":"2022-11-17","o":468,"h":472,"l":432.8,"c":440,"v":43},{"d":"2022-11-18","o":468,"h":492.4,"l":440.64,"c":478.8,"v":65},{"d":"2022-11-21","o":478.8,"h":494.64,"l":455.12,"c":464,"v":51},{"d":"2022-11-22","o":448.08,"h":469.52,"l":432,"c":452.48,"v":27},{"d":"2022-11-23","o":452.24,"h":458.4,"l":440.56,"c":458.32,"v":33},{"d":"2022-11-25","o":433.6,"h":461.6,"l":400,"c":453.68,"v":26},{"d":"2022-11-28","o":462.24,"h":471.92,"l":455.92,"c":464,"v":162},{"d":"2022-11-29","o":468,"h":469.64,"l":380,"c":432.16,"v":67},{"d":"2022-11-30","o":432,"h":444,"l":432,"c":442.08,"v":95},{"d":"2022-12-01","o":440,"h":444.32,"l":400,"c":424,"v":177},{"d":"2022-12-02","o":400,"h":439.68,"l":400,"c":430.96,"v":62},{"d":"2022-12-05","o":459.76,"h":480,"l":440,"c":447.36,"v":126},{"d":"2022-12-06","o":432,"h":480,"l":400,"c":431.72,"v":23},{"d":"2022-12-07","o":458.98,"h":458.98,"l":432,"c":456,"v":67},{"d":"2022-12-08","o":432.32,"h":440.18,"l":400.8,"c":423.92,"v":56},{"d":"2022-12-09","o":424.8,"h":457.2,"l":411.12,"c":420.8,"v":58},{"d":"2022-12-12","o":455.84,"h":455.84,"l":400,"c":417.92,"v":27},{"d":"2022-12-13","o":424,"h":438.64,"l":416,"c":416,"v":8},{"d":"2022-12-14","o":407.2,"h":432,"l":352,"c":385.12,"v":147},{"d":"2022-12-15","o":364,"h":431.92,"l":364,"c":368,"v":19},{"d":"2022-12-16","o":408,"h":408,"l":352,"c":359.2,"v":74},{"d":"2022-12-19","o":360,"h":360,"l":320,"c":328,"v":235},{"d":"2022-12-20","o":344.4,"h":396.64,"l":344.4,"c":352,"v":111},{"d":"2022-12-21","o":402.8,"h":440,"l":376.08,"c":392,"v":41},{"d":"2022-12-22","o":389.12,"h":389.12,"l":348,"c":363.2,"v":70},{"d":"2022-12-23","o":328,"h":392,"l":328,"c":360,"v":61},{"d":"2022-12-27","o":361.6,"h":361.68,"l":320,"c":352,"v":110},{"d":"2022-12-28","o":328,"h":400,"l":320,"c":360,"v":180},{"d":"2022-12-29","o":341.28,"h":376,"l":341.28,"c":352.08,"v":52},{"d":"2022-12-30","o":352,"h":400,"l":352,"c":375.92,"v":209},{"d":"2023-01-03","o":354.56,"h":412,"l":304,"c":394.8,"v":75},{"d":"2023-01-04","o":360,"h":416,"l":360,"c":414.88,"v":64},{"d":"2023-01-05","o":416,"h":416,"l":400,"c":408.16,"v":71},{"d":"2023-01-06","o":413.76,"h":424,"l":384,"c":420.16,"v":93},{"d":"2023-01-09","o":416,"h":439.92,"l":408.16,"c":424.4,"v":138},{"d":"2023-01-10","o":429.84,"h":432,"l":391.04,"c":399.04,"v":54},{"d":"2023-01-11","o":408,"h":432,"l":352,"c":432,"v":72},{"d":"2023-01-12","o":400.08,"h":432,"l":372,"c":431.68,"v":52},{"d":"2023-01-13","o":400,"h":431.68,"l":384,"c":431.68,"v":10},{"d":"2023-01-17","o":400,"h":424,"l":392,"c":400.72,"v":35},{"d":"2023-01-18","o":408.04,"h":408.04,"l":380.08,"c":392,"v":28},{"d":"2023-01-19","o":400,"h":408,"l":400,"c":408,"v":5},{"d":"2023-01-20","o":400,"h":431.68,"l":368,"c":399.92,"v":175},{"d":"2023-01-23","o":416,"h":416,"l":361.28,"c":392.6,"v":78},{"d":"2023-01-24","o":400,"h":416,"l":360,"c":396,"v":256},{"d":"2023-01-25","o":408,"h":432,"l":408,"c":414.88,"v":102},{"d":"2023-01-26","o":424,"h":432,"l":378.64,"c":408,"v":63},{"d":"2023-01-27","o":400,"h":424,"l":360,"c":400,"v":160},{"d":"2023-01-30","o":400,"h":400,"l":368,"c":392,"v":39},{"d":"2023-01-31","o":407.52,"h":407.52,"l":352,"c":373.44,"v":250},{"d":"2023-02-01","o":392,"h":412,"l":367.82,"c":396.96,"v":103},{"d":"2023-02-02","o":416.8,"h":416.8,"l":368.08,"c":390,"v":135},{"d":"2023-02-03","o":400,"h":408,"l":384,"c":408,"v":44},{"d":"2023-02-06","o":400,"h":400,"l":364,"c":368,"v":89},{"d":"2023-02-07","o":384,"h":384,"l":360,"c":376.08,"v":51},{"d":"2023-02-08","o":382,"h":382,"l":360,"c":373.84,"v":35},{"d":"2023-02-09","o":362.56,"h":392,"l":362.56,"c":391.84,"v":116},{"d":"2023-02-10","o":370.08,"h":407.04,"l":349.84,"c":384,"v":436},{"d":"2023-02-13","o":399.92,"h":400,"l":368.08,"c":389.76,"v":78},{"d":"2023-02-14","o":372,"h":395.28,"l":360,"c":368,"v":279},{"d":"2023-02-15","o":376,"h":390.4,"l":356,"c":360,"v":102},{"d":"2023-02-16","o":360,"h":379.92,"l":328,"c":361.2,"v":120},{"d":"2023-02-17","o":336.16,"h":376,"l":304,"c":328.08,"v":126},{"d":"2023-02-21","o":352,"h":352,"l":280,"c":292.4,"v":1041},{"d":"2023-02-22","o":288,"h":330,"l":262.48,"c":296.32,"v":454},{"d":"2023-02-23","o":296.32,"h":320,"l":272,"c":278.96,"v":120},{"d":"2023-02-24","o":280,"h":296,"l":264.08,"c":292.4,"v":248},{"d":"2023-02-27","o":304,"h":304,"l":268.08,"c":284.08,"v":119},{"d":"2023-02-28","o":284.4,"h":287.92,"l":272.4,"c":276,"v":10},{"d":"2023-03-01","o":288,"h":289.76,"l":248,"c":255.44,"v":232},{"d":"2023-03-02","o":255.2,"h":279.92,"l":255.2,"c":261.52,"v":29},{"d":"2023-03-03","o":270.4,"h":284,"l":252.08,"c":253.52,"v":103},{"d":"2023-03-06","o":287.2,"h":287.2,"l":253.52,"c":272,"v":245},{"d":"2023-03-07","o":256.88,"h":275.92,"l":236,"c":240.88,"v":531},{"d":"2023-03-08","o":243.6,"h":262.4,"l":224,"c":237.6,"v":423},{"d":"2023-03-09","o":239.68,"h":262.4,"l":232,"c":232.4,"v":289},{"d":"2023-03-10","o":236.4,"h":264,"l":232,"c":232.08,"v":142},{"d":"2023-03-13","o":232,"h":260,"l":220.4,"c":232,"v":192},{"d":"2023-03-14","o":224.88,"h":238.4,"l":216.56,"c":227.84,"v":232},{"d":"2023-03-15","o":224,"h":238.32,"l":192,"c":206.4,"v":472},{"d":"2023-03-16","o":208.08,"h":210.56,"l":192,"c":202.4,"v":118},{"d":"2023-03-17","o":204.8,"h":211.2,"l":183.28,"c":209.04,"v":266},{"d":"2023-03-20","o":200,"h":210.64,"l":176,"c":184,"v":201},{"d":"2023-03-21","o":200,"h":201.36,"l":184,"c":191.76,"v":26},{"d":"2023-03-22","o":201.44,"h":211.44,"l":190.4,"c":200,"v":69},{"d":"2023-03-23","o":209.6,"h":228.8,"l":192,"c":204.64,"v":115},{"d":"2023-03-24","o":216,"h":216,"l":189.04,"c":200.4,"v":135},{"d":"2023-03-27","o":189.12,"h":216,"l":179.6,"c":188,"v":58},{"d":"2023-03-28","o":188.08,"h":190.04,"l":148,"c":151.36,"v":2609},{"d":"2023-03-29","o":190.96,"h":192,"l":132,"c":143.44,"v":897},{"d":"2023-03-30","o":138.72,"h":147.92,"l":113.6,"c":120,"v":1853},{"d":"2023-03-31","o":136,"h":145.6,"l":113.2,"c":145.36,"v":1881},{"d":"2023-04-03","o":160,"h":184,"l":129.2,"c":162.8,"v":1907},{"d":"2023-04-04","o":160,"h":176.04,"l":144,"c":159.68,"v":784},{"d":"2023-04-05","o":158.4,"h":172,"l":158.4,"c":160.08,"v":392},{"d":"2023-04-06","o":160,"h":168,"l":146.4,"c":167.84,"v":200},{"d":"2023-04-10","o":161.84,"h":176,"l":136,"c":152.32,"v":196},{"d":"2023-04-11","o":144,"h":152,"l":136.8,"c":146,"v":469},{"d":"2023-04-12","o":160,"h":168.08,"l":136,"c":136,"v":497},{"d":"2023-04-13","o":142.8,"h":156,"l":136,"c":152.08,"v":517},{"d":"2023-04-14","o":136.88,"h":168,"l":136,"c":160.08,"v":185},{"d":"2023-04-17","o":168,"h":170.32,"l":155.36,"c":155.44,"v":362},{"d":"2023-04-18","o":164.64,"h":176.8,"l":160,"c":176,"v":459},{"d":"2023-04-19","o":176,"h":214,"l":160,"c":167.84,"v":2574},{"d":"2023-04-20","o":168,"h":184,"l":120,"c":168,"v":749},{"d":"2023-04-21","o":184,"h":185.92,"l":144.96,"c":177.52,"v":2391},{"d":"2023-04-24","o":182.4,"h":183.2,"l":137.68,"c":140.8,"v":1778},{"d":"2023-04-25","o":144,"h":155.84,"l":136.08,"c":149.68,"v":584},{"d":"2023-04-26","o":155.36,"h":157.6,"l":132.48,"c":152,"v":379},{"d":"2023-04-27","o":136.8,"h":156.8,"l":136.8,"c":144.08,"v":157},{"d":"2023-04-28","o":151.28,"h":157.12,"l":136.08,"c":144.88,"v":781},{"d":"2023-05-01","o":152,"h":160.4,"l":136.24,"c":148,"v":1141},{"d":"2023-05-02","o":156,"h":156.72,"l":143.2,"c":146,"v":1299},{"d":"2023-05-03","o":144.08,"h":151.92,"l":136,"c":144,"v":1047},{"d":"2023-05-04","o":141.6,"h":155.6,"l":140,"c":142.16,"v":1073},{"d":"2023-05-05","o":142,"h":146.32,"l":140,"c":142,"v":512},{"d":"2023-05-08","o":156,"h":156,"l":142,"c":143.92,"v":784},{"d":"2023-05-09","o":143.84,"h":152.72,"l":140.8,"c":143.92,"v":344},{"d":"2023-05-10","o":151.68,"h":151.68,"l":140.8,"c":140.8,"v":437},{"d":"2023-05-11","o":140.8,"h":147.6,"l":140.8,"c":143.6,"v":227},{"d":"2023-05-12","o":152,"h":156,"l":143.12,"c":148,"v":1023},{"d":"2023-05-15","o":146.96,"h":155.92,"l":144,"c":147.52,"v":376},{"d":"2023-05-16","o":149.68,"h":154.32,"l":144,"c":151.2,"v":383},{"d":"2023-05-17","o":151.2,"h":175.52,"l":144.24,"c":169.76,"v":1002},{"d":"2023-05-18","o":179.2,"h":179.2,"l":160,"c":164.24,"v":324},{"d":"2023-05-19","o":160,"h":170.32,"l":160,"c":166.24,"v":61},{"d":"2023-05-22","o":176,"h":183.84,"l":152.96,"c":162.4,"v":364},{"d":"2023-05-23","o":144.88,"h":156,"l":144.8,"c":150.16,"v":519},{"d":"2023-05-24","o":144.96,"h":156,"l":144.96,"c":152,"v":535},{"d":"2023-05-25","o":151.36,"h":166.32,"l":121.68,"c":138.72,"v":1089},{"d":"2023-05-26","o":139.2,"h":156,"l":139.2,"c":148.08,"v":462},{"d":"2023-05-30","o":145.84,"h":155.2,"l":136,"c":148.32,"v":209},{"d":"2023-05-31","o":142.56,"h":155.2,"l":141.52,"c":141.52,"v":274},{"d":"2023-06-01","o":148.56,"h":152,"l":120,"c":128.88,"v":2523},{"d":"2023-06-02","o":129.12,"h":132,"l":127.92,"c":129.68,"v":681},{"d":"2023-06-05","o":132,"h":136,"l":123.92,"c":128.72,"v":1046},{"d":"2023-06-06","o":133.6,"h":143.12,"l":126.4,"c":128.16,"v":627},{"d":"2023-06-07","o":127.04,"h":148.56,"l":126.4,"c":130.32,"v":531},{"d":"2023-06-08","o":130.4,"h":141.28,"l":128,"c":129.6,"v":485},{"d":"2023-06-09","o":134.4,"h":134.4,"l":112.32,"c":124.8,"v":991},{"d":"2023-06-12","o":124.8,"h":127.52,"l":123.2,"c":127.36,"v":231},{"d":"2023-06-13","o":134.4,"h":134.4,"l":126.4,"c":126.4,"v":228},{"d":"2023-06-14","o":123.92,"h":134.4,"l":123.92,"c":130.32,"v":121},{"d":"2023-06-15","o":134.4,"h":136,"l":124,"c":127.2,"v":116},{"d":"2023-06-16","o":125.6,"h":136,"l":124.72,"c":125.68,"v":192},{"d":"2023-06-20","o":125.92,"h":129.12,"l":125.6,"c":128,"v":140},{"d":"2023-06-21","o":128,"h":129.52,"l":123.6,"c":124.56,"v":204},{"d":"2023-06-22","o":124.56,"h":136.8,"l":124,"c":131.92,"v":392},{"d":"2023-06-23","o":134.88,"h":136.08,"l":128,"c":129.04,"v":215},{"d":"2023-06-26","o":136,"h":136.08,"l":128.08,"c":128.4,"v":368},{"d":"2023-06-27","o":128.16,"h":132.64,"l":128.16,"c":130.32,"v":177},{"d":"2023-06-28","o":130.4,"h":135.04,"l":126.64,"c":129.92,"v":229},{"d":"2023-06-29","o":128.8,"h":136.16,"l":128.32,"c":132.16,"v":261},{"d":"2023-06-30","o":135.2,"h":136.72,"l":130.16,"c":136,"v":334},{"d":"2023-07-03","o":136,"h":136,"l":132.08,"c":132.48,"v":1848},{"d":"2023-07-05","o":128,"h":144,"l":128,"c":136.16,"v":1013},{"d":"2023-07-06","o":152,"h":154.32,"l":129.6,"c":138.8,"v":3558},{"d":"2023-07-07","o":137.76,"h":149.36,"l":133.44,"c":143.12,"v":1024},{"d":"2023-07-10","o":142,"h":148,"l":139.2,"c":144,"v":357},{"d":"2023-07-11","o":144,"h":148,"l":141.28,"c":144,"v":197},{"d":"2023-07-12","o":139.68,"h":147.92,"l":136,"c":136.56,"v":285},{"d":"2023-07-13","o":142.4,"h":145.44,"l":135.92,"c":144.96,"v":610},{"d":"2023-07-14","o":144.96,"h":147.92,"l":136.88,"c":137.04,"v":214},{"d":"2023-07-17","o":139.2,"h":143.2,"l":132.8,"c":136.8,"v":166},{"d":"2023-07-18","o":134.4,"h":143.56,"l":134.4,"c":139.2,"v":224},{"d":"2023-07-19","o":139.84,"h":143.95,"l":137.6,"c":140.8,"v":121},{"d":"2023-07-20","o":138.4,"h":144,"l":138.4,"c":140.24,"v":219},{"d":"2023-07-21","o":142.72,"h":143.2,"l":136,"c":139.2,"v":467},{"d":"2023-07-24","o":136.8,"h":140.8,"l":125.44,"c":139.52,"v":687},{"d":"2023-07-25","o":135.92,"h":155.2,"l":129.68,"c":150.56,"v":5444},{"d":"2023-07-26","o":151.2,"h":160,"l":144.88,"c":157.12,"v":1176},{"d":"2023-07-27","o":155.84,"h":175.2,"l":150.8,"c":169.6,"v":1294},{"d":"2023-07-28","o":173.6,"h":176,"l":160,"c":174.4,"v":509},{"d":"2023-07-31","o":174.72,"h":200,"l":168.08,"c":199.68,"v":1653},{"d":"2023-08-01","o":200,"h":218.4,"l":200,"c":213.92,"v":1146},{"d":"2023-08-02","o":216,"h":216,"l":168.4,"c":205.28,"v":1146},{"d":"2023-08-03","o":212,"h":214.88,"l":198.4,"c":212,"v":604},{"d":"2023-08-04","o":214.4,"h":219.2,"l":204.11,"c":212.16,"v":268},{"d":"2023-08-07","o":212,"h":220,"l":207.2,"c":212.16,"v":514},{"d":"2023-08-08","o":219.2,"h":219.2,"l":199.2,"c":200.32,"v":436},{"d":"2023-08-09","o":200,"h":208,"l":193.68,"c":200.8,"v":152},{"d":"2023-08-10","o":208,"h":208,"l":200.72,"c":205.84,"v":145},{"d":"2023-08-11","o":208,"h":208,"l":191.6,"c":199.68,"v":294},{"d":"2023-08-14","o":192,"h":198.08,"l":188.72,"c":194,"v":89},{"d":"2023-08-15","o":192,"h":192,"l":149.12,"c":152.88,"v":1700},{"d":"2023-08-16","o":152.8,"h":158.96,"l":144.01,"c":151.04,"v":292},{"d":"2023-08-17","o":124,"h":152,"l":118.3,"c":124,"v":5244},{"d":"2023-08-18","o":118.4,"h":141.6,"l":118.4,"c":136.4,"v":2452},{"d":"2023-08-21","o":124.8,"h":146,"l":124.75,"c":142,"v":300},{"d":"2023-08-22","o":142,"h":154.8,"l":140.76,"c":142,"v":1114},{"d":"2023-08-23","o":133.2,"h":150.4,"l":132.8,"c":145.8,"v":868},{"d":"2023-08-24","o":144.4,"h":159.6,"l":136,"c":137.2,"v":182},{"d":"2023-08-25","o":137.2,"h":149.6,"l":132.4,"c":142,"v":254},{"d":"2023-08-28","o":144.4,"h":144.4,"l":142,"c":142.98,"v":259},{"d":"2023-08-29","o":138,"h":143.22,"l":136.84,"c":143.2,"v":235},{"d":"2023-08-30","o":137.2,"h":139.8,"l":134.8,"c":134.8,"v":47},{"d":"2023-08-31","o":132,"h":139.8,"l":126,"c":126,"v":789},{"d":"2023-09-01","o":138.4,"h":138.8,"l":126.4,"c":133.6,"v":452},{"d":"2023-09-05","o":127.8,"h":133.21,"l":124.4,"c":124.8,"v":221},{"d":"2023-09-06","o":125.97,"h":128,"l":120,"c":127.2,"v":603},{"d":"2023-09-07","o":126.8,"h":156.4,"l":125.56,"c":145.2,"v":3436},{"d":"2023-09-08","o":145.6,"h":152,"l":145.6,"c":149.6,"v":199},{"d":"2023-09-11","o":152,"h":152,"l":130.4,"c":140.3,"v":448},{"d":"2023-09-12","o":146.6,"h":153.24,"l":144,"c":147.2,"v":352},{"d":"2023-09-13","o":152.54,"h":152.54,"l":140,"c":143.2,"v":52},{"d":"2023-09-14","o":146.8,"h":147.2,"l":140,"c":146,"v":270},{"d":"2023-09-15","o":146.8,"h":146.8,"l":142,"c":146,"v":232},{"d":"2023-09-18","o":146,"h":151.28,"l":146,"c":147.8,"v":73},{"d":"2023-09-19","o":146,"h":146,"l":146,"c":146,"v":20},{"d":"2023-09-20","o":144.23,"h":144.23,"l":144.23,"c":144.23,"v":17},{"d":"2023-09-21","o":136.8,"h":141.6,"l":132.4,"c":139.4,"v":179},{"d":"2023-09-22","o":140.45,"h":144.8,"l":138.4,"c":144.8,"v":250},{"d":"2023-09-25","o":144,"h":159.2,"l":132.39,"c":154,"v":986},{"d":"2023-09-26","o":148,"h":175.6,"l":148,"c":162,"v":1390},{"d":"2023-09-27","o":150.8,"h":165.4,"l":146,"c":162,"v":383},{"d":"2023-09-28","o":163.81,"h":163.81,"l":155.6,"c":163.2,"v":371},{"d":"2023-09-29","o":155.92,"h":162.8,"l":155.92,"c":158,"v":39},{"d":"2023-10-02","o":160,"h":162,"l":144.49,"c":144.49,"v":106},{"d":"2023-10-03","o":147.95,"h":153.6,"l":147.95,"c":153.6,"v":81},{"d":"2023-10-04","o":146,"h":152.8,"l":145.6,"c":145.6,"v":60},{"d":"2023-10-05","o":158.2,"h":158.4,"l":145.2,"c":145.6,"v":104},{"d":"2023-10-06","o":144,"h":161.2,"l":129.6,"c":148.1,"v":726},{"d":"2023-10-09","o":137.6,"h":152.6,"l":134.4,"c":146.8,"v":169},{"d":"2023-10-10","o":149.6,"h":163.2,"l":139.14,"c":142.8,"v":442},{"d":"2023-10-11","o":145.6,"h":159.2,"l":136.8,"c":144.4,"v":418},{"d":"2023-10-12","o":139.6,"h":152,"l":138,"c":140.4,"v":608},{"d":"2023-10-13","o":155.6,"h":155.6,"l":138.8,"c":146,"v":581},{"d":"2023-10-16","o":140,"h":147.6,"l":137.88,"c":137.88,"v":202},{"d":"2023-10-17","o":130,"h":136.4,"l":130,"c":136.4,"v":20},{"d":"2023-10-18","o":139.6,"h":148,"l":138,"c":138,"v":1964},{"d":"2023-10-19","o":142,"h":142,"l":140,"c":142,"v":35},{"d":"2023-10-20","o":136.75,"h":140,"l":132,"c":136,"v":327},{"d":"2023-10-23","o":132.8,"h":140,"l":132.8,"c":137.2,"v":299},{"d":"2023-10-24","o":136,"h":142.84,"l":136,"c":140,"v":813},{"d":"2023-10-25","o":142,"h":162.8,"l":140,"c":144,"v":826},{"d":"2023-10-26","o":143.2,"h":145.6,"l":136.86,"c":144,"v":69},{"d":"2023-10-27","o":141.27,"h":144,"l":129,"c":144,"v":696},{"d":"2023-10-30","o":143.6,"h":148,"l":141.6,"c":148,"v":355},{"d":"2023-10-31","o":141.6,"h":144.8,"l":136.36,"c":136.4,"v":285},{"d":"2023-11-01","o":137.25,"h":144,"l":137.25,"c":143.6,"v":176},{"d":"2023-11-02","o":142.88,"h":144.2,"l":141.41,"c":141.6,"v":117},{"d":"2023-11-03","o":144,"h":144.4,"l":144,"c":144.4,"v":70},{"d":"2023-11-06","o":144,"h":147.4,"l":144,"c":147.4,"v":61},{"d":"2023-11-07","o":145.2,"h":145.2,"l":144.4,"c":144.4,"v":18},{"d":"2023-11-08","o":144.8,"h":145.2,"l":140,"c":140.8,"v":191},{"d":"2023-11-09","o":140.8,"h":144.03,"l":135.2,"c":140.2,"v":435},{"d":"2023-11-10","o":137.6,"h":138,"l":124,"c":135.2,"v":119},{"d":"2023-11-13","o":130,"h":142.8,"l":126.53,"c":136,"v":109},{"d":"2023-11-14","o":142.8,"h":142.8,"l":125.6,"c":128.04,"v":238},{"d":"2023-11-15","o":130,"h":140.16,"l":126.8,"c":126.8,"v":246},{"d":"2023-11-16","o":139.2,"h":139.2,"l":126.8,"c":129.2,"v":163},{"d":"2023-11-17","o":128,"h":142.4,"l":127.2,"c":128,"v":204},{"d":"2023-11-20","o":139.49,"h":139.49,"l":127.2,"c":130.8,"v":300},{"d":"2023-11-21","o":126.8,"h":136.8,"l":115.2,"c":122.01,"v":470},{"d":"2023-11-22","o":128.8,"h":132,"l":116.31,"c":120,"v":394},{"d":"2023-11-24","o":123.6,"h":129.8,"l":116.4,"c":120.4,"v":309},{"d":"2023-11-27","o":126.4,"h":126.4,"l":116.4,"c":116.4,"v":220},{"d":"2023-11-28","o":116,"h":116.8,"l":114,"c":116,"v":175},{"d":"2023-11-29","o":117.2,"h":122,"l":116,"c":119.22,"v":147},{"d":"2023-11-30","o":132,"h":132,"l":117.6,"c":118,"v":198},{"d":"2023-12-01","o":117.2,"h":134.94,"l":117.2,"c":129.2,"v":232},{"d":"2023-12-04","o":134.8,"h":134.8,"l":120.4,"c":129.6,"v":110},{"d":"2023-12-05","o":129.6,"h":133.2,"l":125.2,"c":133.2,"v":68},{"d":"2023-12-06","o":131.6,"h":134.8,"l":122,"c":122.8,"v":552},{"d":"2023-12-07","o":126.4,"h":128.4,"l":122.4,"c":126,"v":35},{"d":"2023-12-08","o":126.36,"h":130.4,"l":122.4,"c":124.8,"v":169},{"d":"2023-12-11","o":128,"h":128,"l":120,"c":120,"v":91},{"d":"2023-12-12","o":120.4,"h":120.8,"l":120,"c":120.8,"v":104},{"d":"2023-12-13","o":116.8,"h":116.8,"l":116.4,"c":116.4,"v":64},{"d":"2023-12-14","o":124,"h":128,"l":116,"c":123.2,"v":345},{"d":"2023-12-15","o":116,"h":120,"l":112,"c":112,"v":358},{"d":"2023-12-18","o":117.6,"h":120.4,"l":106,"c":113.6,"v":397},{"d":"2023-12-19","o":117.2,"h":119,"l":117.2,"c":118,"v":126},{"d":"2023-12-20","o":116.4,"h":118,"l":114,"c":117.46,"v":355},{"d":"2023-12-21","o":117.4,"h":122.04,"l":117.4,"c":122,"v":77},{"d":"2023-12-22","o":122,"h":129.37,"l":122,"c":122,"v":228},{"d":"2023-12-26","o":126,"h":126.2,"l":120.4,"c":120.4,"v":371},{"d":"2023-12-27","o":124.4,"h":125.6,"l":120.4,"c":125.6,"v":61},{"d":"2023-12-28","o":124,"h":132.4,"l":120,"c":120,"v":414},{"d":"2023-12-29","o":120,"h":124.8,"l":118.31,"c":124.8,"v":21},{"d":"2024-01-02","o":123.2,"h":132,"l":105.6,"c":115.86,"v":528},{"d":"2024-01-03","o":111.8,"h":113.43,"l":108,"c":110.6,"v":71},{"d":"2024-01-04","o":109.6,"h":115.6,"l":109,"c":114,"v":168},{"d":"2024-01-05","o":113.2,"h":120,"l":112,"c":114,"v":494},{"d":"2024-01-08","o":115.2,"h":125.6,"l":114,"c":121,"v":216},{"d":"2024-01-09","o":120.4,"h":120.4,"l":115.96,"c":120,"v":205},{"d":"2024-01-10","o":117.2,"h":117.2,"l":116.8,"c":116.8,"v":54},{"d":"2024-01-11","o":116.76,"h":122.4,"l":113.2,"c":115.6,"v":717},{"d":"2024-01-12","o":118.45,"h":118.45,"l":114.8,"c":115.2,"v":142},{"d":"2024-01-16","o":113.2,"h":119.6,"l":113.2,"c":115.2,"v":127},{"d":"2024-01-17","o":112.93,"h":117.6,"l":107.6,"c":115.2,"v":393},{"d":"2024-01-18","o":108,"h":120.4,"l":108,"c":120.4,"v":32},{"d":"2024-01-19","o":118,"h":118,"l":104,"c":104,"v":405},{"d":"2024-01-22","o":104,"h":104,"l":100,"c":100,"v":698},{"d":"2024-01-23","o":102,"h":107.2,"l":98.72,"c":106.4,"v":1116},{"d":"2024-01-24","o":100.8,"h":110.95,"l":100.65,"c":106.4,"v":253},{"d":"2024-01-25","o":104.8,"h":104.8,"l":103.92,"c":103.92,"v":9},{"d":"2024-01-26","o":107.65,"h":107.65,"l":106,"c":106,"v":19},{"d":"2024-01-29","o":108.8,"h":108.93,"l":100.4,"c":108,"v":72},{"d":"2024-01-30","o":107.2,"h":107.2,"l":102.4,"c":104.4,"v":188},{"d":"2024-01-31","o":106.8,"h":106.8,"l":102.4,"c":104.8,"v":147},{"d":"2024-02-01","o":104.8,"h":104.8,"l":104.52,"c":104.52,"v":9},{"d":"2024-02-02","o":109.2,"h":109.6,"l":97.6,"c":99.6,"v":616},{"d":"2024-02-05","o":96,"h":100.4,"l":90,"c":100.4,"v":240},{"d":"2024-02-06","o":100.85,"h":105.41,"l":96.4,"c":105.41,"v":113},{"d":"2024-02-07","o":102.8,"h":102.8,"l":102.8,"c":102.8,"v":22},{"d":"2024-02-08","o":92.82,"h":98,"l":92.82,"c":98,"v":21},{"d":"2024-02-09","o":98,"h":98.24,"l":96,"c":96,"v":41},{"d":"2024-02-12","o":96,"h":96,"l":91.2,"c":96,"v":196},{"d":"2024-02-13","o":96,"h":96,"l":96,"c":96,"v":0},{"d":"2024-02-14","o":96,"h":96,"l":96,"c":96,"v":0},{"d":"2024-02-15","o":96,"h":96,"l":84,"c":95.2,"v":77},{"d":"2024-02-16","o":86.8,"h":92,"l":86.4,"c":89.6,"v":189},{"d":"2024-02-20","o":94.4,"h":95.68,"l":92.7,"c":95.6,"v":24},{"d":"2024-02-21","o":96,"h":96,"l":92.08,"c":92.8,"v":78},{"d":"2024-02-22","o":90.8,"h":92.4,"l":89.6,"c":89.6,"v":151},{"d":"2024-02-23","o":84.8,"h":93.6,"l":84.8,"c":93.6,"v":45},{"d":"2024-02-26","o":89.04,"h":94.87,"l":89.04,"c":94.87,"v":37},{"d":"2024-02-27","o":94,"h":96,"l":91.6,"c":91.6,"v":54},{"d":"2024-02-28","o":86.4,"h":93.2,"l":86,"c":88.8,"v":360},{"d":"2024-02-29","o":87.2,"h":94.96,"l":87.2,"c":94,"v":169},{"d":"2024-03-01","o":93.6,"h":93.6,"l":88.56,"c":91.2,"v":231},{"d":"2024-03-04","o":94,"h":97.6,"l":87.94,"c":90,"v":619},{"d":"2024-03-05","o":96,"h":96,"l":89.2,"c":90.4,"v":376},{"d":"2024-03-06","o":94.8,"h":94.8,"l":87.2,"c":88,"v":151},{"d":"2024-03-07","o":87.2,"h":90,"l":87.2,"c":88.8,"v":41},{"d":"2024-03-08","o":87.2,"h":90,"l":84.4,"c":85.6,"v":198},{"d":"2024-03-11","o":85.6,"h":89.42,"l":85.6,"c":86,"v":160},{"d":"2024-03-12","o":86,"h":91.6,"l":85.6,"c":85.6,"v":425},{"d":"2024-03-13","o":86.4,"h":87.8,"l":82,"c":86,"v":369},{"d":"2024-03-14","o":84,"h":86.4,"l":78,"c":81.6,"v":302},{"d":"2024-03-15","o":80.6,"h":81.2,"l":78,"c":78.8,"v":136},{"d":"2024-03-18","o":80,"h":80,"l":78.8,"c":80,"v":46},{"d":"2024-03-19","o":79.2,"h":79.2,"l":74,"c":77.6,"v":68},{"d":"2024-03-20","o":70.2,"h":76.8,"l":70.2,"c":75.99,"v":141},{"d":"2024-03-21","o":76,"h":76,"l":66.4,"c":73.2,"v":725},{"d":"2024-03-22","o":70,"h":75.6,"l":69.6,"c":72.4,"v":1484},{"d":"2024-03-25","o":75.2,"h":76,"l":74.8,"c":76,"v":61},{"d":"2024-03-26","o":74.4,"h":75.6,"l":72.4,"c":75.4,"v":347},{"d":"2024-03-27","o":74,"h":76,"l":68,"c":74.4,"v":869},{"d":"2024-03-28","o":75.6,"h":76,"l":68.92,"c":74.6,"v":334},{"d":"2024-04-01","o":74,"h":74,"l":60,"c":60.4,"v":2795},{"d":"2024-04-02","o":61.2,"h":62.2,"l":60.4,"c":60.4,"v":206},{"d":"2024-04-03","o":60.4,"h":63.18,"l":60.4,"c":62,"v":352},{"d":"2024-04-04","o":61.2,"h":63.2,"l":57.2,"c":57.6,"v":698},{"d":"2024-04-05","o":58,"h":61.2,"l":56.4,"c":56.4,"v":94},{"d":"2024-04-08","o":56.8,"h":60,"l":48,"c":56,"v":134},{"d":"2024-04-09","o":56.4,"h":59.6,"l":50.6,"c":52.6,"v":187},{"d":"2024-04-10","o":48,"h":53.2,"l":47.6,"c":52,"v":281},{"d":"2024-04-11","o":52,"h":56,"l":44,"c":44,"v":933},{"d":"2024-04-12","o":48.4,"h":50.8,"l":48.4,"c":48.4,"v":703},{"d":"2024-04-15","o":49.2,"h":50.8,"l":48,"c":48,"v":227},{"d":"2024-04-16","o":48,"h":50,"l":45.44,"c":46.22,"v":363},{"d":"2024-04-17","o":44,"h":49.53,"l":43.1,"c":44.85,"v":198},{"d":"2024-04-18","o":45.6,"h":49,"l":44.4,"c":48.4,"v":219},{"d":"2024-04-19","o":44.4,"h":48,"l":43.22,"c":46.65,"v":93},{"d":"2024-04-22","o":45.2,"h":48.8,"l":45.2,"c":47.2,"v":347},{"d":"2024-04-23","o":45.2,"h":49.4,"l":45.2,"c":48.4,"v":121},{"d":"2024-04-24","o":48.4,"h":48.4,"l":46.8,"c":47.6,"v":188},{"d":"2024-04-25","o":48,"h":48,"l":46.8,"c":47.6,"v":97},{"d":"2024-04-26","o":47.4,"h":48,"l":46.8,"c":47.4,"v":250},{"d":"2024-04-29","o":47.2,"h":54.05,"l":47.2,"c":51.2,"v":550},{"d":"2024-04-30","o":52,"h":61.6,"l":51.6,"c":61.6,"v":1094},{"d":"2024-05-01","o":61.6,"h":74.16,"l":60.54,"c":68,"v":4128},{"d":"2024-05-02","o":67.6,"h":74.7,"l":57.13,"c":58.8,"v":956},{"d":"2024-05-03","o":63.16,"h":63.6,"l":53.2,"c":54.4,"v":519},{"d":"2024-05-06","o":56,"h":56,"l":46.8,"c":53.6,"v":408},{"d":"2024-05-07","o":56.08,"h":59.6,"l":54,"c":58,"v":310},{"d":"2024-05-08","o":60,"h":60,"l":52.8,"c":58,"v":292},{"d":"2024-05-09","o":60.8,"h":70,"l":60.8,"c":65.4,"v":759},{"d":"2024-05-10","o":62,"h":66,"l":62,"c":64,"v":476},{"d":"2024-05-13","o":61.2,"h":64,"l":59.6,"c":59.6,"v":95},{"d":"2024-05-14","o":62,"h":62,"l":56.4,"c":60,"v":410},{"d":"2024-05-15","o":58.2,"h":60,"l":58.2,"c":58.4,"v":226},{"d":"2024-05-16","o":57.6,"h":68.8,"l":57.6,"c":59.2,"v":174},{"d":"2024-05-17","o":64.14,"h":64.8,"l":58.8,"c":60.8,"v":503},{"d":"2024-05-20","o":62.4,"h":64,"l":59.8,"c":60.8,"v":565},{"d":"2024-05-21","o":61.01,"h":67.2,"l":60.8,"c":65.4,"v":109},{"d":"2024-05-22","o":63.2,"h":81.6,"l":63.2,"c":76.4,"v":1103},{"d":"2024-05-23","o":82.8,"h":94,"l":64,"c":74.4,"v":1269},{"d":"2024-05-24","o":73.6,"h":78,"l":68.14,"c":78,"v":775},{"d":"2024-05-28","o":78,"h":78,"l":71.84,"c":73.35,"v":93},{"d":"2024-05-29","o":73.2,"h":73.4,"l":71.6,"c":71.6,"v":66},{"d":"2024-05-30","o":71.6,"h":72,"l":65.2,"c":68.6,"v":227},{"d":"2024-05-31","o":70,"h":72,"l":68.56,"c":68.56,"v":269},{"d":"2024-06-03","o":72,"h":72,"l":64.95,"c":67.6,"v":407},{"d":"2024-06-04","o":67.6,"h":77.2,"l":66.4,"c":77.2,"v":1399},{"d":"2024-06-05","o":78,"h":92,"l":77.2,"c":84.83,"v":1114},{"d":"2024-06-06","o":88.4,"h":90,"l":84.8,"c":87.6,"v":417},{"d":"2024-06-07","o":86,"h":94.4,"l":85.2,"c":89.2,"v":971},{"d":"2024-06-10","o":94,"h":110,"l":86,"c":100.8,"v":1773},{"d":"2024-06-11","o":98.8,"h":132,"l":98.8,"c":125.6,"v":2117},{"d":"2024-06-12","o":128.4,"h":132,"l":104,"c":132,"v":1118},{"d":"2024-06-13","o":133.2,"h":134,"l":110,"c":122,"v":466},{"d":"2024-06-14","o":122.4,"h":131.6,"l":119,"c":126.4,"v":260},{"d":"2024-06-17","o":122,"h":122.8,"l":108,"c":118.4,"v":675},{"d":"2024-06-18","o":115.2,"h":121.2,"l":112,"c":113.4,"v":319},{"d":"2024-06-20","o":111.6,"h":126.2,"l":110,"c":123.8,"v":842},{"d":"2024-06-21","o":122,"h":157.6,"l":122,"c":148.4,"v":1675},{"d":"2024-06-24","o":152,"h":155.6,"l":139.66,"c":146.4,"v":582},{"d":"2024-06-25","o":144,"h":145.6,"l":109.2,"c":110.8,"v":1774},{"d":"2024-06-26","o":115.6,"h":124.32,"l":108.4,"c":108.8,"v":508},{"d":"2024-06-27","o":106.4,"h":124.4,"l":104.8,"c":105.2,"v":449},{"d":"2024-06-28","o":108,"h":108,"l":104.4,"c":108,"v":309},{"d":"2024-07-01","o":114,"h":145.2,"l":114,"c":128.6,"v":659},{"d":"2024-07-02","o":130.8,"h":136,"l":121.6,"c":124,"v":594},{"d":"2024-07-03","o":129.2,"h":132.26,"l":124.03,"c":127.27,"v":59},{"d":"2024-07-05","o":127.2,"h":127.2,"l":113.17,"c":114.8,"v":217},{"d":"2024-07-08","o":113.6,"h":121.2,"l":113.6,"c":115.2,"v":142},{"d":"2024-07-09","o":113.6,"h":119.2,"l":107.2,"c":112.4,"v":215},{"d":"2024-07-10","o":119.2,"h":141.2,"l":114.8,"c":135.2,"v":1067},{"d":"2024-07-11","o":139.6,"h":149.16,"l":135.2,"c":141.23,"v":1200},{"d":"2024-07-12","o":142.4,"h":145.61,"l":131.6,"c":140,"v":661},{"d":"2024-07-15","o":140,"h":149.6,"l":140,"c":149.6,"v":418},{"d":"2024-07-16","o":146.4,"h":154.4,"l":140.4,"c":148,"v":873},{"d":"2024-07-17","o":154,"h":154,"l":150.2,"c":153.2,"v":461},{"d":"2024-07-18","o":155.2,"h":156.4,"l":145.2,"c":145.6,"v":539},{"d":"2024-07-19","o":144.8,"h":154.8,"l":141.2,"c":141.2,"v":77},{"d":"2024-07-22","o":151.2,"h":158.52,"l":145.2,"c":155.2,"v":482},{"d":"2024-07-23","o":159.2,"h":168.8,"l":158.8,"c":162.6,"v":528},{"d":"2024-07-24","o":166.8,"h":166.8,"l":150.88,"c":156.4,"v":518},{"d":"2024-07-25","o":154.4,"h":160,"l":153.6,"c":159.73,"v":444},{"d":"2024-07-26","o":160,"h":176,"l":154.4,"c":170,"v":615},{"d":"2024-07-29","o":170,"h":173.6,"l":156.4,"c":172,"v":384},{"d":"2024-07-30","o":165.57,"h":168.46,"l":141.6,"c":146.4,"v":1149},{"d":"2024-07-31","o":164.19,"h":164.19,"l":147.2,"c":154.8,"v":239},{"d":"2024-08-01","o":151.2,"h":151.2,"l":147.04,"c":150,"v":127},{"d":"2024-08-02","o":147.17,"h":147.17,"l":140,"c":147,"v":149},{"d":"2024-08-05","o":138,"h":164,"l":136.4,"c":143.6,"v":1138},{"d":"2024-08-06","o":140.16,"h":157.2,"l":136.4,"c":147.6,"v":639},{"d":"2024-08-07","o":143.2,"h":146.47,"l":142.45,"c":142.97,"v":209},{"d":"2024-08-08","o":133.6,"h":136.96,"l":124.4,"c":126.8,"v":61},{"d":"2024-08-09","o":137.6,"h":149.6,"l":126.4,"c":144.4,"v":161},{"d":"2024-08-12","o":141.2,"h":141.2,"l":129.6,"c":134.4,"v":193},{"d":"2024-08-13","o":124.4,"h":140,"l":124.4,"c":138.4,"v":138},{"d":"2024-08-14","o":138.45,"h":138.45,"l":133.6,"c":133.6,"v":58},{"d":"2024-08-15","o":129.8,"h":137.5,"l":122.4,"c":127.4,"v":298},{"d":"2024-08-16","o":133.6,"h":139.2,"l":133.6,"c":136.6,"v":138},{"d":"2024-08-19","o":140,"h":168.74,"l":129.2,"c":144,"v":2020},{"d":"2024-08-20","o":134.8,"h":149.2,"l":133.3,"c":143.6,"v":285},{"d":"2024-08-21","o":150.4,"h":150.4,"l":130.6,"c":143.6,"v":235},{"d":"2024-08-22","o":147.2,"h":154.4,"l":130.6,"c":148.4,"v":2251},{"d":"2024-08-23","o":147.6,"h":157.04,"l":147.6,"c":153.6,"v":189},{"d":"2024-08-26","o":154,"h":156.8,"l":141.14,"c":152,"v":358},{"d":"2024-08-27","o":152,"h":156,"l":149.2,"c":150,"v":245},{"d":"2024-08-28","o":152,"h":152,"l":152,"c":152,"v":35},{"d":"2024-08-29","o":144,"h":160,"l":144,"c":152.4,"v":143},{"d":"2024-08-30","o":150,"h":154,"l":150,"c":153.2,"v":36},{"d":"2024-09-03","o":150,"h":154,"l":146.4,"c":147,"v":233},{"d":"2024-09-04","o":149.2,"h":154.8,"l":146.4,"c":146.4,"v":275},{"d":"2024-09-05","o":152.8,"h":152.8,"l":129.92,"c":129.92,"v":251},{"d":"2024-09-06","o":138,"h":151.6,"l":132.63,"c":132.8,"v":161},{"d":"2024-09-09","o":130,"h":135.43,"l":126,"c":132,"v":207},{"d":"2024-09-10","o":135.2,"h":145.6,"l":135.2,"c":136.6,"v":43},{"d":"2024-09-11","o":143.2,"h":143.6,"l":128,"c":139.96,"v":242},{"d":"2024-09-12","o":136.23,"h":136.23,"l":129.6,"c":132,"v":315},{"d":"2024-09-13","o":140,"h":143.15,"l":127.2,"c":130.2,"v":143},{"d":"2024-09-16","o":138,"h":138,"l":126,"c":130.8,"v":296},{"d":"2024-09-17","o":136.56,"h":139.6,"l":128,"c":132.8,"v":176},{"d":"2024-09-18","o":136,"h":136,"l":125.6,"c":125.6,"v":82},{"d":"2024-09-19","o":129.32,"h":130,"l":123.2,"c":126.4,"v":81},{"d":"2024-09-20","o":125.8,"h":128.8,"l":125.8,"c":128.8,"v":15},{"d":"2024-09-23","o":128,"h":128,"l":128,"c":128,"v":9},{"d":"2024-09-24","o":122.4,"h":129.99,"l":102.8,"c":119.2,"v":379},{"d":"2024-09-25","o":118.4,"h":128.4,"l":118.4,"c":126.4,"v":83},{"d":"2024-09-26","o":126.4,"h":154,"l":106.8,"c":122,"v":5705},{"d":"2024-09-27","o":122,"h":130.46,"l":116,"c":117.6,"v":291},{"d":"2024-09-30","o":120,"h":120,"l":116.4,"c":118,"v":43},{"d":"2024-10-01","o":111,"h":120,"l":111,"c":120,"v":267},{"d":"2024-10-02","o":126,"h":129.74,"l":115.03,"c":119.2,"v":126},{"d":"2024-10-03","o":118.4,"h":124,"l":117.4,"c":120,"v":54},{"d":"2024-10-04","o":119.5,"h":120.22,"l":110.4,"c":120.22,"v":85},{"d":"2024-10-07","o":118.8,"h":148,"l":102.4,"c":121.4,"v":351},{"d":"2024-10-08","o":120.2,"h":127.6,"l":120,"c":122.4,"v":85},{"d":"2024-10-09","o":125,"h":125,"l":112,"c":118,"v":924},{"d":"2024-10-10","o":118.74,"h":118.74,"l":105.6,"c":105.6,"v":570},{"d":"2024-10-11","o":100.8,"h":119.6,"l":100.8,"c":108,"v":246},{"d":"2024-10-14","o":106,"h":114.66,"l":100.4,"c":106.2,"v":603},{"d":"2024-10-15","o":113.2,"h":115.2,"l":94.8,"c":102.04,"v":365},{"d":"2024-10-16","o":108.8,"h":109.2,"l":95.89,"c":100.8,"v":62},{"d":"2024-10-17","o":97.6,"h":99.4,"l":88,"c":88.4,"v":233},{"d":"2024-10-18","o":90.4,"h":99.6,"l":88.88,"c":89.6,"v":212},{"d":"2024-10-21","o":89.2,"h":93.05,"l":85.6,"c":86.4,"v":222},{"d":"2024-10-22","o":89.2,"h":90,"l":84,"c":85.33,"v":279},{"d":"2024-10-23","o":85.2,"h":88.4,"l":85.2,"c":88.4,"v":48},{"d":"2024-10-24","o":90,"h":97.59,"l":88.21,"c":90.8,"v":437},{"d":"2024-10-25","o":90.34,"h":100,"l":90,"c":94.58,"v":312},{"d":"2024-10-28","o":92,"h":99.6,"l":92,"c":96,"v":57},{"d":"2024-10-29","o":98.8,"h":100,"l":94.37,"c":100,"v":643},{"d":"2024-10-30","o":103.2,"h":103.2,"l":92.73,"c":96.4,"v":303},{"d":"2024-10-31","o":97.6,"h":102.8,"l":96,"c":96,"v":110},{"d":"2024-11-01","o":101.49,"h":126,"l":97.2,"c":111.2,"v":1182},{"d":"2024-11-04","o":116.4,"h":116.4,"l":88,"c":97.18,"v":1274},{"d":"2024-11-05","o":95.6,"h":100,"l":88.8,"c":97.2,"v":988},{"d":"2024-11-06","o":97.2,"h":97.2,"l":88.4,"c":92.6,"v":242},{"d":"2024-11-07","o":91.2,"h":97.2,"l":91.2,"c":97.2,"v":51},{"d":"2024-11-08","o":100.91,"h":102.51,"l":91.2,"c":98,"v":515},{"d":"2024-11-11","o":92.8,"h":95.2,"l":88.24,"c":92,"v":312},{"d":"2024-11-12","o":91.34,"h":92,"l":90,"c":92,"v":48},{"d":"2024-11-13","o":89.2,"h":95.66,"l":89.2,"c":89.6,"v":137},{"d":"2024-11-14","o":96,"h":96,"l":89.2,"c":89.2,"v":141},{"d":"2024-11-15","o":86.8,"h":86.8,"l":70.8,"c":83.2,"v":486},{"d":"2024-11-18","o":88,"h":93.22,"l":88,"c":91.6,"v":498},{"d":"2024-11-19","o":98,"h":98,"l":59.6,"c":62.8,"v":7939},{"d":"2024-11-20","o":67.2,"h":67.2,"l":58.4,"c":58.8,"v":2447},{"d":"2024-11-21","o":58,"h":58,"l":44,"c":49.6,"v":4451},{"d":"2024-11-22","o":49.2,"h":53,"l":44,"c":52,"v":3557},{"d":"2024-11-25","o":52,"h":52.55,"l":41.2,"c":41.2,"v":4847},{"d":"2024-11-26","o":44,"h":47.4,"l":36,"c":45.6,"v":3940},{"d":"2024-11-27","o":44.8,"h":46,"l":42.4,"c":44.8,"v":1057},{"d":"2024-11-29","o":48,"h":51.2,"l":46,"c":48.4,"v":1464},{"d":"2024-12-02","o":50,"h":55.6,"l":45.6,"c":54.4,"v":1569},{"d":"2024-12-03","o":55.2,"h":58.33,"l":50.37,"c":51.6,"v":522},{"d":"2024-12-04","o":52.33,"h":56,"l":47.75,"c":52,"v":1305},{"d":"2024-12-05","o":53.44,"h":56,"l":48.8,"c":50.8,"v":1512},{"d":"2024-12-06","o":52.4,"h":55.2,"l":50,"c":51.6,"v":156},{"d":"2024-12-09","o":49.2,"h":53.6,"l":44,"c":46.8,"v":1460},{"d":"2024-12-10","o":44.8,"h":46.66,"l":37.2,"c":40,"v":2408},{"d":"2024-12-11","o":39.31,"h":41.51,"l":39.2,"c":39.2,"v":858},{"d":"2024-12-12","o":39.2,"h":46.33,"l":38,"c":38,"v":1601},{"d":"2024-12-13","o":37.94,"h":41.2,"l":37.94,"c":38.92,"v":2647},{"d":"2024-12-16","o":40.4,"h":40.4,"l":38.04,"c":39.52,"v":1665},{"d":"2024-12-17","o":45.2,"h":45.2,"l":39.8,"c":40,"v":696},{"d":"2024-12-18","o":40,"h":40.8,"l":38.4,"c":38.4,"v":2036},{"d":"2024-12-19","o":38.4,"h":41.6,"l":38.4,"c":40,"v":1072},{"d":"2024-12-20","o":39.04,"h":40.55,"l":38,"c":38.8,"v":918},{"d":"2024-12-23","o":37.6,"h":41.16,"l":37.6,"c":38,"v":1668},{"d":"2024-12-24","o":44.8,"h":44.8,"l":39.2,"c":39.2,"v":781},{"d":"2024-12-26","o":40.8,"h":45.05,"l":39.2,"c":39.2,"v":2140},{"d":"2024-12-27","o":39.61,"h":42,"l":38.73,"c":38.73,"v":2390},{"d":"2024-12-30","o":38.8,"h":42.8,"l":38.8,"c":40,"v":1660},{"d":"2024-12-31","o":41.2,"h":50.4,"l":40,"c":48.8,"v":3728},{"d":"2025-01-02","o":49.2,"h":51.2,"l":44,"c":48.4,"v":10537},{"d":"2025-01-03","o":47.2,"h":53.2,"l":46.8,"c":52.4,"v":1366},{"d":"2025-01-06","o":53.6,"h":56.4,"l":52.04,"c":55.2,"v":1280},{"d":"2025-01-07","o":55.6,"h":58.4,"l":52.4,"c":56.4,"v":1009},{"d":"2025-01-08","o":55.2,"h":55.6,"l":51.2,"c":51.2,"v":606},{"d":"2025-01-10","o":48.8,"h":48.8,"l":45.86,"c":48.6,"v":1035},{"d":"2025-01-13","o":47.6,"h":49.56,"l":45.6,"c":48.4,"v":593},{"d":"2025-01-14","o":45.23,"h":47.6,"l":45.23,"c":46,"v":345},{"d":"2025-01-15","o":46,"h":50.8,"l":46,"c":50,"v":310},{"d":"2025-01-16","o":50,"h":50.4,"l":46,"c":48,"v":176},{"d":"2025-01-17","o":47.2,"h":48.8,"l":46,"c":47.56,"v":256},{"d":"2025-01-21","o":46.4,"h":52.4,"l":46.4,"c":51.6,"v":279},{"d":"2025-01-22","o":51.6,"h":51.6,"l":48.4,"c":50.4,"v":815},{"d":"2025-01-23","o":48.8,"h":48.8,"l":47.2,"c":48.8,"v":217},{"d":"2025-01-24","o":46.8,"h":51.07,"l":45.6,"c":46.31,"v":248},{"d":"2025-01-27","o":47.2,"h":52.8,"l":45.28,"c":51.6,"v":584},{"d":"2025-01-28","o":53.6,"h":54,"l":47.08,"c":53.2,"v":539},{"d":"2025-01-29","o":55.2,"h":55.8,"l":53.8,"c":53.82,"v":388},{"d":"2025-01-30","o":54.34,"h":55.2,"l":52.4,"c":54,"v":194},{"d":"2025-01-31","o":48.8,"h":55.6,"l":42.8,"c":43.6,"v":2047},{"d":"2025-02-03","o":44,"h":52,"l":44,"c":47.6,"v":2187},{"d":"2025-02-04","o":46.8,"h":50,"l":45.96,"c":46.8,"v":272},{"d":"2025-02-05","o":45.4,"h":50.8,"l":43.81,"c":45.6,"v":1192},{"d":"2025-02-06","o":47.6,"h":54,"l":44.8,"c":50.8,"v":860},{"d":"2025-02-07","o":50.16,"h":52,"l":48.65,"c":49.6,"v":164},{"d":"2025-02-10","o":46.8,"h":51.84,"l":44.77,"c":44.8,"v":1111},{"d":"2025-02-11","o":46.4,"h":53.2,"l":44,"c":44,"v":923},{"d":"2025-02-12","o":44,"h":47.6,"l":42.4,"c":47.6,"v":271},{"d":"2025-02-13","o":45.2,"h":45.2,"l":42.4,"c":43.47,"v":937},{"d":"2025-02-14","o":43.2,"h":44.4,"l":42.4,"c":43.2,"v":364},{"d":"2025-02-18","o":43.2,"h":43.4,"l":40,"c":40.26,"v":1848},{"d":"2025-02-19","o":42,"h":42.8,"l":40.2,"c":42.4,"v":428},{"d":"2025-02-20","o":41.6,"h":43.2,"l":41.6,"c":42.2,"v":117},{"d":"2025-02-21","o":41.2,"h":41.8,"l":38,"c":38.8,"v":749},{"d":"2025-02-24","o":38.8,"h":40,"l":37.6,"c":40,"v":265},{"d":"2025-02-25","o":40,"h":44.4,"l":36.4,"c":36.4,"v":1139},{"d":"2025-02-26","o":41.57,"h":41.57,"l":36.48,"c":36.8,"v":165},{"d":"2025-02-27","o":42.06,"h":42.06,"l":36,"c":36,"v":469},{"d":"2025-02-28","o":36,"h":36.7,"l":34.52,"c":34.8,"v":678},{"d":"2025-03-03","o":34,"h":38.64,"l":34,"c":37.48,"v":2321},{"d":"2025-03-04","o":38.6,"h":38.6,"l":36,"c":37.6,"v":728},{"d":"2025-03-05","o":39,"h":39,"l":35.5,"c":35.6,"v":577},{"d":"2025-03-06","o":40,"h":40,"l":36,"c":36.26,"v":627},{"d":"2025-03-07","o":35.6,"h":38.4,"l":35.6,"c":37,"v":26},{"d":"2025-03-10","o":38,"h":38.48,"l":35.61,"c":36,"v":331},{"d":"2025-03-11","o":38,"h":38.54,"l":35.96,"c":35.96,"v":445},{"d":"2025-03-12","o":38.56,"h":38.56,"l":35.64,"c":37.22,"v":55},{"d":"2025-03-13","o":37.84,"h":38.27,"l":36.32,"c":36.32,"v":300},{"d":"2025-03-14","o":38.2,"h":43.2,"l":37.27,"c":43.2,"v":254},{"d":"2025-03-17","o":43.6,"h":44.8,"l":40.8,"c":44,"v":1432},{"d":"2025-03-18","o":45.2,"h":54.8,"l":45.2,"c":52,"v":2028},{"d":"2025-03-19","o":54.4,"h":54.6,"l":50,"c":50,"v":486},{"d":"2025-03-20","o":52,"h":69.2,"l":50.77,"c":60,"v":4618},{"d":"2025-03-21","o":58,"h":62,"l":57.2,"c":61.2,"v":688},{"d":"2025-03-24","o":62.4,"h":62.4,"l":57.8,"c":58,"v":414},{"d":"2025-03-25","o":58,"h":60,"l":55.2,"c":58.4,"v":453},{"d":"2025-03-26","o":55.6,"h":56.4,"l":51.3,"c":52.22,"v":858},{"d":"2025-03-27","o":50.43,"h":54.42,"l":50.43,"c":52,"v":77},{"d":"2025-03-28","o":51.2,"h":51.21,"l":50.8,"c":50.8,"v":77},{"d":"2025-03-31","o":50,"h":50.8,"l":49.6,"c":49.6,"v":417},{"d":"2025-04-01","o":51.2,"h":51.2,"l":44,"c":44,"v":200},{"d":"2025-04-02","o":46,"h":46.8,"l":44,"c":44,"v":271},{"d":"2025-04-03","o":46,"h":49.23,"l":44.32,"c":47.6,"v":159},{"d":"2025-04-04","o":46.4,"h":46.4,"l":42,"c":44.61,"v":388},{"d":"2025-04-07","o":42.96,"h":46.4,"l":40.4,"c":46.4,"v":475},{"d":"2025-04-08","o":45.32,"h":50.8,"l":45.32,"c":46,"v":725},{"d":"2025-04-09","o":44,"h":48.4,"l":43.2,"c":47.6,"v":917},{"d":"2025-04-10","o":42.4,"h":47.2,"l":42.4,"c":44.4,"v":422},{"d":"2025-04-11","o":46,"h":46,"l":42.8,"c":42.8,"v":277},{"d":"2025-04-14","o":43.69,"h":44.88,"l":43.69,"c":44.52,"v":124},{"d":"2025-04-15","o":50.8,"h":50.8,"l":44.8,"c":47.95,"v":85},{"d":"2025-04-16","o":47.6,"h":47.6,"l":44,"c":44,"v":252},{"d":"2025-04-17","o":44,"h":51.2,"l":44,"c":48.2,"v":432},{"d":"2025-04-21","o":51.6,"h":51.6,"l":41.2,"c":51.2,"v":2281},{"d":"2025-04-22","o":50.74,"h":63.2,"l":47.21,"c":54.4,"v":5070},{"d":"2025-04-23","o":49.66,"h":58.12,"l":49.6,"c":58.12,"v":777},{"d":"2025-04-24","o":58,"h":59.6,"l":56,"c":58.4,"v":1589},{"d":"2025-04-25","o":58.4,"h":59.2,"l":57.2,"c":57.2,"v":63},{"d":"2025-04-28","o":58,"h":58,"l":56,"c":56,"v":152},{"d":"2025-04-29","o":56,"h":56,"l":52.01,"c":54.8,"v":168},{"d":"2025-04-30","o":56.8,"h":59.2,"l":52.8,"c":57.6,"v":695},{"d":"2025-05-01","o":57.2,"h":57.2,"l":55.2,"c":56,"v":62},{"d":"2025-05-02","o":51.2,"h":55.62,"l":51.2,"c":55.2,"v":202},{"d":"2025-05-05","o":56.4,"h":58.8,"l":54.2,"c":56.4,"v":1887},{"d":"2025-05-06","o":57.6,"h":58,"l":53.6,"c":54.8,"v":621},{"d":"2025-05-07","o":57.6,"h":58.4,"l":54,"c":55.72,"v":564},{"d":"2025-05-08","o":55.34,"h":55.34,"l":52.93,"c":53.6,"v":101},{"d":"2025-05-09","o":55.2,"h":55.2,"l":50.4,"c":50.4,"v":438},{"d":"2025-05-12","o":50.4,"h":56.8,"l":47.2,"c":56.4,"v":578},{"d":"2025-05-13","o":54,"h":56.4,"l":54,"c":56,"v":361},{"d":"2025-05-14","o":55.62,"h":55.81,"l":53.6,"c":54,"v":238},{"d":"2025-05-15","o":52.18,"h":53.66,"l":48.8,"c":52.8,"v":79},{"d":"2025-05-16","o":48.8,"h":53.52,"l":48.8,"c":50.8,"v":111},{"d":"2025-05-19","o":51.2,"h":52.18,"l":49.2,"c":50.53,"v":67},{"d":"2025-05-20","o":51.4,"h":51.98,"l":51.4,"c":51.98,"v":48},{"d":"2025-05-21","o":50,"h":55.6,"l":49.2,"c":49.6,"v":309},{"d":"2025-05-22","o":50.19,"h":50.19,"l":50.19,"c":50.19,"v":45},{"d":"2025-05-23","o":48.4,"h":54.8,"l":48.4,"c":53.4,"v":338},{"d":"2025-05-27","o":51.6,"h":53.32,"l":49.6,"c":50.4,"v":192},{"d":"2025-05-28","o":51.59,"h":52,"l":50.8,"c":52,"v":422},{"d":"2025-05-29","o":52,"h":52,"l":51.5,"c":52,"v":166},{"d":"2025-05-30","o":51.6,"h":54,"l":48.04,"c":54,"v":609},{"d":"2025-06-02","o":54,"h":56.8,"l":50.88,"c":56.6,"v":548},{"d":"2025-06-03","o":54.24,"h":56,"l":53.6,"c":53.6,"v":261},{"d":"2025-06-04","o":54,"h":55.6,"l":54,"c":54,"v":572},{"d":"2025-06-05","o":54,"h":54,"l":50.88,"c":51.28,"v":418},{"d":"2025-06-06","o":51.2,"h":52.2,"l":48.85,"c":49.28,"v":156},{"d":"2025-06-09","o":49.6,"h":51.2,"l":49.6,"c":50,"v":296},{"d":"2025-06-10","o":48.4,"h":52,"l":48,"c":51,"v":983},{"d":"2025-06-11","o":48.4,"h":51.96,"l":48.4,"c":50,"v":1071},{"d":"2025-06-12","o":48.8,"h":50.4,"l":46.83,"c":46.83,"v":1621},{"d":"2025-06-13","o":47.2,"h":48.4,"l":43.2,"c":47.6,"v":1135},{"d":"2025-06-16","o":47,"h":49.94,"l":43.6,"c":43.6,"v":1129},{"d":"2025-06-17","o":48,"h":48.8,"l":44.4,"c":47.2,"v":870},{"d":"2025-06-18","o":46,"h":46.4,"l":44.8,"c":46,"v":1147},{"d":"2025-06-20","o":48,"h":48.6,"l":43.62,"c":44.8,"v":707},{"d":"2025-06-23","o":48.4,"h":48.4,"l":44.3,"c":46.4,"v":445},{"d":"2025-06-24","o":46.4,"h":47.2,"l":46,"c":46.4,"v":788},{"d":"2025-06-25","o":47.2,"h":47.6,"l":46,"c":46.4,"v":325},{"d":"2025-06-26","o":47.6,"h":48,"l":46.4,"c":46.8,"v":570},{"d":"2025-06-27","o":46.62,"h":48,"l":46,"c":46.36,"v":739},{"d":"2025-06-30","o":46.32,"h":47.2,"l":46.32,"c":46.8,"v":205},{"d":"2025-07-01","o":47.2,"h":47.2,"l":46.4,"c":46.6,"v":177},{"d":"2025-07-02","o":46.8,"h":47.26,"l":44,"c":46.2,"v":891},{"d":"2025-07-03","o":45.6,"h":46.8,"l":45.6,"c":46.8,"v":56},{"d":"2025-07-07","o":46.57,"h":46.8,"l":44.4,"c":44.4,"v":360},{"d":"2025-07-08","o":44.84,"h":45.4,"l":44.8,"c":44.8,"v":150},{"d":"2025-07-09","o":45.01,"h":45.6,"l":44.06,"c":45.06,"v":896},{"d":"2025-07-10","o":45.19,"h":45.8,"l":44.98,"c":45.8,"v":154},{"d":"2025-07-11","o":45.6,"h":46,"l":44.4,"c":45.23,"v":422},{"d":"2025-07-14","o":44.8,"h":44.8,"l":44,"c":44,"v":201},{"d":"2025-07-15","o":44.4,"h":44.4,"l":43.2,"c":43.59,"v":439},{"d":"2025-07-16","o":44,"h":45.2,"l":43.6,"c":44.4,"v":422},{"d":"2025-07-17","o":43.99,"h":45.6,"l":43.99,"c":45.2,"v":224},{"d":"2025-07-18","o":45.6,"h":45.6,"l":44,"c":45.2,"v":1184},{"d":"2025-07-21","o":45.6,"h":45.6,"l":44.01,"c":45.4,"v":1762},{"d":"2025-07-22","o":45.2,"h":46,"l":44,"c":45.17,"v":564},{"d":"2025-07-23","o":45.6,"h":45.8,"l":45.2,"c":45.4,"v":666},{"d":"2025-07-24","o":45.2,"h":45.6,"l":44,"c":44,"v":682},{"d":"2025-07-25","o":44,"h":44.8,"l":44,"c":44.8,"v":248},{"d":"2025-07-28","o":44,"h":46,"l":43.22,"c":45.2,"v":1316},{"d":"2025-07-29","o":45.2,"h":45.2,"l":42.8,"c":43.2,"v":721},{"d":"2025-07-30","o":42.75,"h":42.75,"l":40.4,"c":40.4,"v":310},{"d":"2025-07-31","o":41.6,"h":42,"l":40.8,"c":41.2,"v":1714},{"d":"2025-08-01","o":41.2,"h":41.2,"l":40,"c":40.4,"v":355},{"d":"2025-08-04","o":40,"h":42.4,"l":39.4,"c":41.2,"v":1979},{"d":"2025-08-05","o":40.8,"h":40.8,"l":38.8,"c":39.88,"v":137},{"d":"2025-08-06","o":39,"h":40,"l":38.96,"c":39.4,"v":779},{"d":"2025-08-07","o":40,"h":40.4,"l":38.49,"c":40.4,"v":422},{"d":"2025-08-08","o":40.8,"h":41.2,"l":38.62,"c":39.6,"v":2865},{"d":"2025-08-11","o":40.8,"h":43.6,"l":39.96,"c":42,"v":2032},{"d":"2025-08-12","o":42,"h":45.12,"l":40.8,"c":40.8,"v":209},{"d":"2025-08-13","o":41.2,"h":41.6,"l":37.62,"c":39.3,"v":885},{"d":"2025-08-14","o":40,"h":40.4,"l":38.32,"c":38.8,"v":1011},{"d":"2025-08-15","o":38.8,"h":42,"l":38.8,"c":40.4,"v":966},{"d":"2025-08-18","o":40,"h":40,"l":38.01,"c":40,"v":393},{"d":"2025-08-19","o":40.4,"h":40.4,"l":38.8,"c":39.66,"v":419},{"d":"2025-08-20","o":40,"h":40,"l":37.6,"c":38,"v":878},{"d":"2025-08-21","o":38.4,"h":38.8,"l":36.6,"c":37,"v":1074},{"d":"2025-08-22","o":37.2,"h":37.2,"l":36,"c":36.86,"v":1377},{"d":"2025-08-25","o":37.2,"h":37.2,"l":35.2,"c":35.4,"v":1911},{"d":"2025-08-26","o":35.6,"h":35.6,"l":34.4,"c":34.4,"v":1770},{"d":"2025-08-27","o":34.8,"h":34.8,"l":32.08,"c":33,"v":1930},{"d":"2025-08-28","o":33.6,"h":33.6,"l":31.62,"c":32.28,"v":2145},{"d":"2025-08-29","o":32.4,"h":32.4,"l":30.2,"c":30.4,"v":712},{"d":"2025-09-02","o":30.8,"h":30.8,"l":22.86,"c":28,"v":14305},{"d":"2025-09-03","o":27.6,"h":27.6,"l":25.05,"c":26.2,"v":3518},{"d":"2025-09-04","o":27.12,"h":30,"l":26.4,"c":29.2,"v":2732},{"d":"2025-09-05","o":27.99,"h":32.75,"l":27.6,"c":32.75,"v":1774},{"d":"2025-09-08","o":33.2,"h":34,"l":32,"c":34,"v":1890},{"d":"2025-09-09","o":35.44,"h":35.57,"l":33.28,"c":33.6,"v":924},{"d":"2025-09-10","o":33.59,"h":35.03,"l":31.02,"c":31.6,"v":3829},{"d":"2025-09-11","o":30.8,"h":31.53,"l":30.22,"c":30.8,"v":2743},{"d":"2025-09-12","o":30.8,"h":32,"l":30.04,"c":31.56,"v":642},{"d":"2025-09-15","o":32,"h":32,"l":30.44,"c":31.02,"v":375},{"d":"2025-09-16","o":31.02,"h":32,"l":30.14,"c":30.2,"v":1085},{"d":"2025-09-17","o":28.8,"h":33.2,"l":27.2,"c":31.74,"v":85744},{"d":"2025-09-18","o":35.27,"h":36.46,"l":31.36,"c":32.01,"v":7775},{"d":"2025-09-19","o":32,"h":33.8,"l":32,"c":32.5,"v":756},{"d":"2025-09-22","o":32.8,"h":33.36,"l":32,"c":32.76,"v":644},{"d":"2025-09-23","o":32.2,"h":32.4,"l":29.64,"c":30.42,"v":2073},{"d":"2025-09-24","o":32.82,"h":48.8,"l":30.4,"c":44.4,"v":91922},{"d":"2025-09-25","o":44,"h":49.6,"l":41.6,"c":44.8,"v":12897},{"d":"2025-09-26","o":45.2,"h":46,"l":36.4,"c":38.8,"v":5176},{"d":"2025-09-29","o":36.4,"h":44.4,"l":36.4,"c":40.84,"v":6924},{"d":"2025-09-30","o":39.6,"h":43.38,"l":39.2,"c":40.4,"v":1934},{"d":"2025-10-01","o":39.64,"h":41.6,"l":38.51,"c":39.21,"v":1287},{"d":"2025-10-02","o":39.2,"h":39.2,"l":37.22,"c":37.35,"v":933},{"d":"2025-10-03","o":37.6,"h":38.72,"l":36.33,"c":36.64,"v":1530},{"d":"2025-10-06","o":37.2,"h":42.6,"l":36.01,"c":41,"v":3017},{"d":"2025-10-07","o":42.4,"h":44.2,"l":40.4,"c":42,"v":3177},{"d":"2025-10-08","o":44,"h":44,"l":39.6,"c":40.8,"v":1752},{"d":"2025-10-09","o":41.28,"h":42.8,"l":40,"c":40.8,"v":1343},{"d":"2025-10-10","o":38,"h":40,"l":36.4,"c":37.2,"v":4034},{"d":"2025-10-13","o":37.34,"h":39.14,"l":37.26,"c":37.68,"v":1160},{"d":"2025-10-14","o":37.6,"h":39.64,"l":37.36,"c":39.2,"v":974},{"d":"2025-10-15","o":36.75,"h":36.75,"l":32,"c":32.8,"v":12810},{"d":"2025-10-16","o":32.79,"h":33.6,"l":30.44,"c":30.8,"v":3068},{"d":"2025-10-17","o":32.6,"h":32.8,"l":30.5,"c":32,"v":2879},{"d":"2025-10-20","o":32,"h":32.96,"l":30.44,"c":30.8,"v":1459},{"d":"2025-10-21","o":30.8,"h":31.16,"l":29.72,"c":30.1,"v":2286},{"d":"2025-10-22","o":30.6,"h":31.58,"l":28.8,"c":29.59,"v":2394},{"d":"2025-10-23","o":29.2,"h":30.07,"l":28.8,"c":29.56,"v":1145},{"d":"2025-10-24","o":29.56,"h":30.8,"l":29.2,"c":29.6,"v":2062},{"d":"2025-10-27","o":30,"h":32,"l":29.6,"c":31.77,"v":5171},{"d":"2025-10-28","o":31.5,"h":33.2,"l":30,"c":30.85,"v":3961},{"d":"2025-10-29","o":31.48,"h":32,"l":29.64,"c":30.02,"v":2080},{"d":"2025-10-30","o":30.38,"h":30.38,"l":29.2,"c":29.21,"v":5000},{"d":"2025-10-31","o":29.24,"h":30.4,"l":28,"c":30,"v":3509},{"d":"2025-11-03","o":30.44,"h":30.8,"l":28.56,"c":29,"v":1191},{"d":"2025-11-04","o":31.2,"h":33.6,"l":28.8,"c":32.8,"v":139007},{"d":"2025-11-05","o":28,"h":30,"l":25.4,"c":27.42,"v":22706},{"d":"2025-11-06","o":26,"h":27.39,"l":24,"c":24.62,"v":6027},{"d":"2025-11-07","o":25.04,"h":25.97,"l":24.4,"c":25.54,"v":3072},{"d":"2025-11-10","o":25.64,"h":25.64,"l":23.52,"c":25.12,"v":10928},{"d":"2025-11-11","o":24.04,"h":26.11,"l":23.2,"c":23.66,"v":4841},{"d":"2025-11-12","o":23.2,"h":24,"l":21.66,"c":21.72,"v":3666},{"d":"2025-11-13","o":22.52,"h":22.92,"l":20.4,"c":20.8,"v":4186},{"d":"2025-11-14","o":22.4,"h":22.4,"l":20,"c":21.15,"v":5156},{"d":"2025-11-17","o":20.32,"h":21.14,"l":18.62,"c":18.94,"v":6117},{"d":"2025-11-18","o":19.78,"h":21.47,"l":18.57,"c":21.22,"v":5368},{"d":"2025-11-19","o":21.68,"h":21.74,"l":19.41,"c":19.95,"v":2369},{"d":"2025-11-20","o":19.6,"h":22,"l":18,"c":18.49,"v":2146},{"d":"2025-11-21","o":18.92,"h":18.97,"l":17.76,"c":18,"v":2136},{"d":"2025-11-24","o":18,"h":18.88,"l":16.66,"c":17.68,"v":4101},{"d":"2025-11-25","o":18.35,"h":18.58,"l":17.08,"c":17.84,"v":1934},{"d":"2025-11-26","o":19.14,"h":19.68,"l":17.49,"c":17.84,"v":2873},{"d":"2025-11-28","o":18.48,"h":19.83,"l":18,"c":19.46,"v":1493},{"d":"2025-12-01","o":19.14,"h":19.14,"l":15.93,"c":16.08,"v":5915},{"d":"2025-12-02","o":18.05,"h":24,"l":12.66,"c":13.82,"v":409727},{"d":"2025-12-03","o":14,"h":14,"l":11.67,"c":13.6,"v":19538},{"d":"2025-12-04","o":12.8,"h":14.56,"l":12.8,"c":13.6,"v":12740},{"d":"2025-12-05","o":14,"h":14,"l":13.08,"c":13.56,"v":3382},{"d":"2025-12-08","o":13.6,"h":14.2,"l":13.4,"c":13.6,"v":4871},{"d":"2025-12-09","o":13.58,"h":14.4,"l":10.6,"c":14.04,"v":151356},{"d":"2025-12-10","o":13.6,"h":16.38,"l":13.28,"c":15.2,"v":20397},{"d":"2025-12-11","o":15.72,"h":17,"l":14.02,"c":16.4,"v":9064},{"d":"2025-12-12","o":16.04,"h":18.8,"l":14.64,"c":15.58,"v":12520},{"d":"2025-12-15","o":15.4,"h":16.58,"l":15.4,"c":16.44,"v":2178},{"d":"2025-12-16","o":12,"h":13.6,"l":8.97,"c":10.14,"v":85016},{"d":"2025-12-17","o":10,"h":10.64,"l":9.68,"c":10.02,"v":48294},{"d":"2025-12-18","o":9.75,"h":10.3,"l":8.71,"c":9.8,"v":333493},{"d":"2025-12-19","o":9.64,"h":10.6,"l":9.42,"c":10.4,"v":45748},{"d":"2025-12-22","o":10.84,"h":11.73,"l":10.4,"c":10.56,"v":39825},{"d":"2025-12-23","o":10.58,"h":11.18,"l":9.52,"c":9.81,"v":32912},{"d":"2025-12-24","o":10.03,"h":10.88,"l":10,"c":10.69,"v":37864},{"d":"2025-12-26","o":10.6,"h":11.37,"l":10.21,"c":10.63,"v":26903},{"d":"2025-12-29","o":10.64,"h":11,"l":10.39,"c":10.46,"v":18415},{"d":"2025-12-30","o":10.07,"h":11.04,"l":10,"c":10.7,"v":24370},{"d":"2025-12-31","o":10.16,"h":11.6,"l":10.04,"c":11.56,"v":20917},{"d":"2026-01-02","o":11.56,"h":12.54,"l":10.93,"c":11.6,"v":10729},{"d":"2026-01-05","o":12.6,"h":12.6,"l":11.56,"c":11.77,"v":10210},{"d":"2026-01-06","o":11.56,"h":11.8,"l":10.8,"c":11.6,"v":10804},{"d":"2026-01-07","o":12.4,"h":12.4,"l":11.4,"c":11.5,"v":8651},{"d":"2026-01-08","o":11,"h":12.16,"l":11,"c":11.3,"v":12783},{"d":"2026-01-09","o":11.6,"h":11.92,"l":11.2,"c":11.27,"v":11347},{"d":"2026-01-12","o":11.6,"h":11.6,"l":11,"c":11,"v":9153},{"d":"2026-01-13","o":11.36,"h":11.5,"l":11,"c":11.16,"v":5437},{"d":"2026-01-14","o":11.2,"h":11.4,"l":10.67,"c":10.7,"v":5968},{"d":"2026-01-15","o":10.76,"h":11.2,"l":10.4,"c":10.69,"v":10005},{"d":"2026-01-16","o":11.16,"h":11.59,"l":10.7,"c":11.22,"v":7845},{"d":"2026-01-20","o":10.74,"h":11.1,"l":10.4,"c":10.56,"v":2306},{"d":"2026-01-21","o":10.7,"h":10.71,"l":10,"c":10.44,"v":6199},{"d":"2026-01-22","o":10.08,"h":11.36,"l":10.08,"c":10.74,"v":12524},{"d":"2026-01-23","o":11.16,"h":11.2,"l":10.12,"c":10.94,"v":10154},{"d":"2026-01-26","o":11.12,"h":11.24,"l":10.2,"c":10.89,"v":28567},{"d":"2026-01-27","o":10.79,"h":11.24,"l":10.48,"c":10.98,"v":12797},{"d":"2026-01-28","o":10.98,"h":11.24,"l":10.16,"c":10.16,"v":10731},{"d":"2026-01-29","o":10,"h":10.54,"l":9,"c":9.26,"v":15117},{"d":"2026-01-30","o":9.33,"h":9.75,"l":9.33,"c":9.38,"v":2610},{"d":"2026-02-02","o":9.8,"h":9.83,"l":9.38,"c":9.48,"v":4380},{"d":"2026-02-03","o":9.72,"h":10,"l":8.85,"c":9.33,"v":2621},{"d":"2026-02-04","o":9.14,"h":9.54,"l":8.86,"c":9.2,"v":5786},{"d":"2026-02-05","o":8.88,"h":9.96,"l":8.88,"c":9,"v":6828},{"d":"2026-02-06","o":9,"h":9.92,"l":8.84,"c":9.4,"v":4177},{"d":"2026-02-09","o":9.84,"h":10.4,"l":9.05,"c":9.92,"v":3252},{"d":"2026-02-10","o":10.2,"h":10.28,"l":9.68,"c":9.68,"v":4284},{"d":"2026-02-11","o":9.96,"h":10.66,"l":9.13,"c":9.82,"v":5739},{"d":"2026-02-12","o":9.6,"h":10.26,"l":9.36,"c":9.52,"v":3711},{"d":"2026-02-13","o":10.32,"h":10.35,"l":9.32,"c":9.32,"v":3387},{"d":"2026-02-17","o":9.88,"h":10.4,"l":9.28,"c":9.76,"v":5845},{"d":"2026-02-18","o":9.88,"h":10.6,"l":9.6,"c":9.6,"v":2087},{"d":"2026-02-19","o":9.6,"h":10.54,"l":9.36,"c":9.44,"v":2076},{"d":"2026-02-20","o":9.6,"h":10,"l":9.44,"c":9.46,"v":5387},{"d":"2026-02-23","o":9.98,"h":10,"l":9.48,"c":9.72,"v":3171},{"d":"2026-02-24","o":9.24,"h":11,"l":9.24,"c":10.2,"v":13613},{"d":"2026-02-25","o":10.56,"h":10.73,"l":9.52,"c":10.44,"v":5014},{"d":"2026-02-26","o":10.56,"h":10.91,"l":10.33,"c":10.37,"v":6725},{"d":"2026-02-27","o":10.76,"h":10.76,"l":9.3,"c":9.45,"v":13076},{"d":"2026-03-02","o":9.09,"h":10,"l":9.09,"c":9.42,"v":5317},{"d":"2026-03-03","o":9.98,"h":9.98,"l":9.12,"c":9.2,"v":5389},{"d":"2026-03-04","o":10.16,"h":10.4,"l":9.52,"c":10,"v":10839},{"d":"2026-03-05","o":9.82,"h":10.59,"l":9.77,"c":9.86,"v":5257},{"d":"2026-03-06","o":9.8,"h":10.32,"l":9.6,"c":10.05,"v":3784},{"d":"2026-03-09","o":10.12,"h":10.28,"l":9.96,"c":10.05,"v":1763},{"d":"2026-03-10","o":10.3,"h":11.09,"l":10,"c":10.28,"v":18876},{"d":"2026-03-11","o":10.52,"h":11.24,"l":10.1,"c":10.44,"v":4433},{"d":"2026-03-12","o":10.62,"h":10.8,"l":10.1,"c":10.27,"v":1264},{"d":"2026-03-13","o":10.32,"h":11.17,"l":8.84,"c":9.17,"v":23246},{"d":"2026-03-16","o":9.11,"h":9.3,"l":8.05,"c":8.28,"v":14133},{"d":"2026-03-17","o":8.56,"h":9.51,"l":8.31,"c":8.64,"v":24019},{"d":"2026-03-18","o":7.95,"h":7.95,"l":6.4,"c":6.5,"v":24085},{"d":"2026-03-19","o":6.6,"h":6.7,"l":5.2,"c":5.82,"v":29810},{"d":"2026-03-20","o":5.52,"h":6,"l":5.2,"c":5.2,"v":8646},{"d":"2026-03-23","o":5.68,"h":5.82,"l":5.2,"c":5.8,"v":8791},{"d":"2026-03-24","o":5.44,"h":5.88,"l":5.25,"c":5.5,"v":7140},{"d":"2026-03-25","o":5.84,"h":5.84,"l":5.39,"c":5.46,"v":6172},{"d":"2026-03-26","o":5.47,"h":5.9,"l":5.26,"c":5.46,"v":7292},{"d":"2026-03-27","o":5.4,"h":6.6,"l":5.05,"c":5.05,"v":9645},{"d":"2026-03-30","o":5.2,"h":5.92,"l":4.8,"c":4.88,"v":9864},{"d":"2026-03-31","o":4.99,"h":5.45,"l":4.56,"c":5.15,"v":27557},{"d":"2026-04-01","o":5.27,"h":5.5,"l":4.45,"c":4.65,"v":45053},{"d":"2026-04-02","o":4.8,"h":4.8,"l":4.16,"c":4.47,"v":5541},{"d":"2026-04-06","o":3.99,"h":4.12,"l":3.25,"c":3.54,"v":317081},{"d":"2026-04-07","o":3.42,"h":3.8,"l":3.29,"c":3.8,"v":30590},{"d":"2026-04-08","o":3.78,"h":3.89,"l":3.56,"c":3.88,"v":25500},{"d":"2026-04-09","o":3.83,"h":3.99,"l":3.77,"c":3.92,"v":8389},{"d":"2026-04-10","o":3.99,"h":4.09,"l":3.8,"c":3.83,"v":6654},{"d":"2026-04-13","o":3.99,"h":4.25,"l":3.78,"c":4.25,"v":13953},{"d":"2026-04-14","o":4.33,"h":4.72,"l":4.12,"c":4.63,"v":20640},{"d":"2026-04-15","o":4.75,"h":4.84,"l":4.55,"c":4.61,"v":9405},{"d":"2026-04-16","o":4.61,"h":5.27,"l":4.61,"c":5.12,"v":12049},{"d":"2026-04-17","o":5.15,"h":6,"l":5.08,"c":5.8,"v":19942},{"d":"2026-04-20","o":4.57,"h":6.29,"l":4.53,"c":5.94,"v":730784},{"d":"2026-04-21","o":5.99,"h":6.46,"l":5.87,"c":5.87,"v":25707},{"d":"2026-04-22","o":5.71,"h":5.93,"l":5.4,"c":5.79,"v":6670},{"d":"2026-04-23","o":5.64,"h":6.03,"l":5.56,"c":6,"v":24991},{"d":"2026-04-24","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":1531},{"d":"2026-04-27","o":5.45,"h":5.92,"l":5.45,"c":5.6,"v":11013},{"d":"2026-04-28","o":5.6,"h":5.72,"l":5.56,"c":5.72,"v":2160},{"d":"2026-04-29","o":5.82,"h":5.82,"l":5.01,"c":5.24,"v":1935},{"d":"2026-04-30","o":5.29,"h":5.88,"l":5.29,"c":5.4,"v":62736},{"d":"2026-05-01","o":5.58,"h":5.62,"l":5.28,"c":5.47,"v":56786},{"d":"2026-05-04","o":5.75,"h":6.05,"l":5.73,"c":5.99,"v":8146},{"d":"2026-05-05","o":5.68,"h":6.52,"l":5.21,"c":5.62,"v":51082},{"d":"2026-05-06","o":5.55,"h":6.15,"l":5.36,"c":5.82,"v":12315},{"d":"2026-05-07","o":5.9,"h":6.58,"l":5.86,"c":6.58,"v":11979},{"d":"2026-05-08","o":6.54,"h":6.58,"l":6.13,"c":6.25,"v":3114},{"d":"2026-05-11","o":5.81,"h":6.19,"l":5.1,"c":5.15,"v":17194},{"d":"2026-05-12","o":5.24,"h":5.24,"l":3.02,"c":3.06,"v":104922},{"d":"2026-05-13","o":3.06,"h":3.99,"l":3.06,"c":3.15,"v":71245},{"d":"2026-05-14","o":3.4,"h":3.77,"l":3.12,"c":3.7,"v":39175},{"d":"2026-05-15","o":3.7,"h":3.7,"l":3.44,"c":3.49,"v":13242},{"d":"2026-05-18","o":3.39,"h":3.67,"l":3.39,"c":3.5,"v":9645},{"d":"2026-05-19","o":3.35,"h":3.88,"l":3.35,"c":3.74,"v":26146}]