[{"d":"2018-03-27","o":306,"h":372,"l":306,"c":337.5,"v":61},{"d":"2018-03-28","o":345,"h":354,"l":345,"c":354,"v":9},{"d":"2018-03-29","o":360,"h":375,"l":360,"c":361.5,"v":18},{"d":"2018-04-02","o":361.5,"h":369,"l":361.5,"c":369,"v":1},{"d":"2018-04-03","o":375,"h":409.5,"l":375,"c":409.5,"v":9},{"d":"2018-04-04","o":439.5,"h":439.5,"l":412.5,"c":435,"v":13},{"d":"2018-04-05","o":442.5,"h":457.5,"l":441.75,"c":456,"v":40},{"d":"2018-04-06","o":450,"h":495,"l":375,"c":375,"v":19},{"d":"2018-04-09","o":375,"h":390,"l":375,"c":390,"v":12},{"d":"2018-04-10","o":472.5,"h":472.5,"l":369,"c":369,"v":18},{"d":"2018-04-11","o":375,"h":375,"l":375,"c":375,"v":31},{"d":"2018-04-12","o":450,"h":450,"l":450,"c":450,"v":7},{"d":"2018-04-13","o":367.5,"h":367.5,"l":357,"c":361.5,"v":38},{"d":"2018-04-16","o":357,"h":357,"l":225,"c":246,"v":155},{"d":"2018-04-17","o":246,"h":246,"l":225,"c":228,"v":22},{"d":"2018-04-18","o":279,"h":279,"l":217.5,"c":225,"v":43},{"d":"2018-04-19","o":300,"h":334.5,"l":241.5,"c":243,"v":98},{"d":"2018-04-20","o":243,"h":243,"l":243,"c":243,"v":0},{"d":"2018-04-23","o":240,"h":277.5,"l":232.5,"c":277.5,"v":37},{"d":"2018-04-24","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2018-04-25","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2018-04-26","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2018-04-27","o":276,"h":286.5,"l":276,"c":286.5,"v":3},{"d":"2018-04-30","o":286.5,"h":292.5,"l":286.5,"c":292.5,"v":10},{"d":"2018-05-01","o":330,"h":330,"l":315,"c":330,"v":23},{"d":"2018-05-02","o":300,"h":300,"l":285,"c":285,"v":23},{"d":"2018-05-03","o":285,"h":285,"l":285,"c":285,"v":0},{"d":"2018-05-04","o":285,"h":285,"l":285,"c":285,"v":0},{"d":"2018-05-07","o":285,"h":285,"l":285,"c":285,"v":10},{"d":"2018-05-08","o":285,"h":285,"l":285,"c":285,"v":0},{"d":"2018-05-09","o":285,"h":285,"l":285,"c":285,"v":0},{"d":"2018-05-10","o":284.25,"h":284.25,"l":284.25,"c":284.25,"v":1},{"d":"2018-05-11","o":285,"h":285,"l":285,"c":285,"v":3},{"d":"2018-05-14","o":345,"h":345,"l":285,"c":285,"v":13},{"d":"2018-05-15","o":286.5,"h":286.5,"l":286.5,"c":286.5,"v":15},{"d":"2018-05-16","o":286.5,"h":286.5,"l":286.5,"c":286.5,"v":0},{"d":"2018-05-17","o":286.5,"h":286.5,"l":286.5,"c":286.5,"v":1},{"d":"2018-05-18","o":286.5,"h":286.5,"l":286.5,"c":286.5,"v":5},{"d":"2018-05-21","o":286.5,"h":286.5,"l":286.5,"c":286.5,"v":3},{"d":"2018-05-22","o":286.5,"h":286.5,"l":286.5,"c":286.5,"v":0},{"d":"2018-05-23","o":342,"h":342,"l":285,"c":335.7,"v":6},{"d":"2018-05-24","o":327,"h":330,"l":327,"c":330,"v":7},{"d":"2018-05-25","o":337.5,"h":337.5,"l":335.25,"c":335.25,"v":1},{"d":"2018-05-29","o":335.25,"h":335.25,"l":335.25,"c":335.25,"v":0},{"d":"2018-05-30","o":337.5,"h":345,"l":337.5,"c":337.5,"v":33},{"d":"2018-05-31","o":337.5,"h":352.5,"l":337.5,"c":345,"v":7},{"d":"2018-06-01","o":345,"h":345,"l":345,"c":345,"v":3},{"d":"2018-06-04","o":352.5,"h":381,"l":352.5,"c":379.5,"v":38},{"d":"2018-06-05","o":379.5,"h":397.5,"l":378,"c":382.5,"v":17},{"d":"2018-06-06","o":405,"h":435,"l":405,"c":420,"v":35},{"d":"2018-06-07","o":427.5,"h":447,"l":427.5,"c":447,"v":21},{"d":"2018-06-08","o":420,"h":420,"l":330,"c":330,"v":36},{"d":"2018-06-11","o":375,"h":450,"l":375,"c":375,"v":407},{"d":"2018-06-12","o":375,"h":375,"l":375,"c":375,"v":2},{"d":"2018-06-13","o":423,"h":435,"l":423,"c":432,"v":133},{"d":"2018-06-14","o":435,"h":435,"l":435,"c":435,"v":50},{"d":"2018-06-15","o":420,"h":444,"l":420,"c":442.5,"v":23},{"d":"2018-06-18","o":433.5,"h":442.5,"l":429,"c":429,"v":125},{"d":"2018-06-19","o":429,"h":429,"l":429,"c":429,"v":2},{"d":"2018-06-20","o":442.5,"h":442.5,"l":435,"c":435,"v":12},{"d":"2018-06-21","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":14},{"d":"2018-06-22","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":3},{"d":"2018-06-25","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":0},{"d":"2018-06-26","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":0},{"d":"2018-06-27","o":423,"h":435,"l":423,"c":435,"v":32},{"d":"2018-06-28","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":3},{"d":"2018-06-29","o":442.5,"h":442.5,"l":412.5,"c":412.5,"v":15},{"d":"2018-07-02","o":397.5,"h":435,"l":397.5,"c":397.5,"v":67},{"d":"2018-07-03","o":397.5,"h":406.5,"l":397.5,"c":406.5,"v":3},{"d":"2018-07-05","o":435,"h":435,"l":435,"c":435,"v":6},{"d":"2018-07-06","o":435,"h":435,"l":435,"c":435,"v":0},{"d":"2018-07-09","o":432,"h":432,"l":432,"c":432,"v":3},{"d":"2018-07-10","o":432,"h":432,"l":432,"c":432,"v":0},{"d":"2018-07-11","o":432,"h":432,"l":423,"c":423,"v":15},{"d":"2018-07-12","o":432,"h":432,"l":390,"c":394.5,"v":36},{"d":"2018-07-13","o":394.5,"h":394.5,"l":394.5,"c":394.5,"v":0},{"d":"2018-07-16","o":420,"h":420,"l":397.5,"c":397.5,"v":2},{"d":"2018-07-17","o":397.5,"h":397.5,"l":390,"c":390,"v":23},{"d":"2018-07-18","o":420,"h":420,"l":420,"c":420,"v":7},{"d":"2018-07-19","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2018-07-20","o":405,"h":420,"l":316.5,"c":420,"v":33},{"d":"2018-07-23","o":405,"h":423,"l":390,"c":423,"v":15},{"d":"2018-07-24","o":432,"h":435,"l":432,"c":435,"v":10},{"d":"2018-07-25","o":391.5,"h":435,"l":391.5,"c":435,"v":18},{"d":"2018-07-26","o":433.5,"h":435,"l":433.5,"c":435,"v":7},{"d":"2018-07-27","o":432,"h":435,"l":406.5,"c":435,"v":22},{"d":"2018-07-30","o":390,"h":429,"l":390,"c":429,"v":12},{"d":"2018-07-31","o":429,"h":429,"l":397.5,"c":397.5,"v":14},{"d":"2018-08-01","o":397.5,"h":397.5,"l":397.5,"c":397.5,"v":10},{"d":"2018-08-02","o":397.5,"h":397.5,"l":397.5,"c":397.5,"v":0},{"d":"2018-08-03","o":378,"h":423,"l":378,"c":423,"v":7},{"d":"2018-08-06","o":375,"h":375,"l":375,"c":375,"v":12},{"d":"2018-08-07","o":372,"h":397.5,"l":372,"c":382.5,"v":6},{"d":"2018-08-08","o":390,"h":405,"l":390,"c":405,"v":7},{"d":"2018-08-09","o":391.5,"h":406.5,"l":391.5,"c":406.5,"v":93},{"d":"2018-08-10","o":418.5,"h":418.5,"l":418.5,"c":418.5,"v":7},{"d":"2018-08-13","o":405,"h":405,"l":405,"c":405,"v":10},{"d":"2018-08-14","o":405,"h":420,"l":405,"c":405,"v":10},{"d":"2018-08-15","o":405,"h":405,"l":405,"c":405,"v":0},{"d":"2018-08-16","o":405,"h":405,"l":405,"c":405,"v":13},{"d":"2018-08-17","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":3},{"d":"2018-08-20","o":397.5,"h":397.5,"l":397.5,"c":397.5,"v":3},{"d":"2018-08-21","o":420,"h":420,"l":420,"c":420,"v":7},{"d":"2018-08-22","o":420,"h":427.5,"l":420,"c":427.5,"v":10},{"d":"2018-08-23","o":390,"h":390,"l":319.5,"c":382.5,"v":16},{"d":"2018-08-24","o":382.5,"h":382.5,"l":382.5,"c":382.5,"v":0},{"d":"2018-08-27","o":382.5,"h":382.5,"l":382.5,"c":382.5,"v":0},{"d":"2018-08-28","o":382.5,"h":382.5,"l":382.5,"c":382.5,"v":0},{"d":"2018-08-29","o":382.5,"h":382.5,"l":382.5,"c":382.5,"v":0},{"d":"2018-08-30","o":382.5,"h":382.5,"l":382.5,"c":382.5,"v":0},{"d":"2018-08-31","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2018-09-04","o":404.25,"h":404.25,"l":404.25,"c":404.25,"v":1},{"d":"2018-09-05","o":405,"h":405,"l":405,"c":405,"v":7},{"d":"2018-09-06","o":420,"h":420,"l":418.5,"c":420,"v":50},{"d":"2018-09-07","o":418.5,"h":418.5,"l":418.5,"c":418.5,"v":1},{"d":"2018-09-10","o":390,"h":390,"l":390,"c":390,"v":4},{"d":"2018-09-11","o":415.65,"h":415.65,"l":415.65,"c":415.65,"v":7},{"d":"2018-09-12","o":390,"h":412.5,"l":390,"c":412.5,"v":13},{"d":"2018-09-13","o":390,"h":390,"l":390,"c":390,"v":7},{"d":"2018-09-14","o":390,"h":420,"l":390,"c":420,"v":5},{"d":"2018-09-17","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2018-09-18","o":420,"h":420,"l":408.75,"c":408.75,"v":3},{"d":"2018-09-19","o":397.5,"h":435,"l":397.5,"c":432,"v":61},{"d":"2018-09-20","o":427.5,"h":427.5,"l":397.5,"c":420,"v":21},{"d":"2018-09-21","o":433.5,"h":433.5,"l":433.5,"c":433.5,"v":1},{"d":"2018-09-24","o":405,"h":405,"l":405,"c":405,"v":1},{"d":"2018-09-25","o":407.7,"h":407.7,"l":373.95,"c":405,"v":23},{"d":"2018-09-26","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2018-09-27","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2018-09-28","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2018-10-01","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2018-10-02","o":405,"h":405,"l":405,"c":405,"v":1},{"d":"2018-10-03","o":420,"h":420,"l":420,"c":420,"v":49},{"d":"2018-10-04","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2018-10-05","o":384,"h":415.5,"l":384,"c":415.5,"v":3},{"d":"2018-10-08","o":384,"h":384,"l":384,"c":384,"v":4},{"d":"2018-10-09","o":418.5,"h":420,"l":360,"c":414,"v":19},{"d":"2018-10-10","o":412.5,"h":420,"l":390,"c":412.5,"v":12},{"d":"2018-10-11","o":420,"h":420,"l":420,"c":420,"v":2},{"d":"2018-10-12","o":420,"h":420,"l":405,"c":405,"v":15},{"d":"2018-10-15","o":405,"h":405,"l":405,"c":405,"v":7},{"d":"2018-10-16","o":405,"h":405,"l":405,"c":405,"v":0},{"d":"2018-10-17","o":372,"h":420,"l":364.5,"c":420,"v":13},{"d":"2018-10-18","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2018-10-19","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2018-10-22","o":420,"h":420,"l":405,"c":405,"v":10},{"d":"2018-10-23","o":405,"h":405,"l":405,"c":405,"v":0},{"d":"2018-10-24","o":405,"h":405,"l":399,"c":405,"v":14},{"d":"2018-10-25","o":412.5,"h":412.5,"l":405,"c":412.5,"v":10},{"d":"2018-10-26","o":397.5,"h":412.5,"l":397.5,"c":412.5,"v":12},{"d":"2018-10-29","o":397.5,"h":412.5,"l":397.5,"c":411,"v":11},{"d":"2018-10-30","o":412.5,"h":420,"l":412.5,"c":420,"v":4},{"d":"2018-10-31","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":15},{"d":"2018-11-01","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":12},{"d":"2018-11-02","o":405,"h":405,"l":405,"c":405,"v":10},{"d":"2018-11-05","o":409.05,"h":409.05,"l":391.5,"c":391.5,"v":5},{"d":"2018-11-06","o":405,"h":412.5,"l":405,"c":412.5,"v":21},{"d":"2018-11-07","o":422.85,"h":426.75,"l":417.6,"c":426.75,"v":25},{"d":"2018-11-08","o":394.35,"h":418.5,"l":375.75,"c":418.5,"v":13},{"d":"2018-11-09","o":364.5,"h":417,"l":364.5,"c":417,"v":13},{"d":"2018-11-12","o":418.05,"h":420,"l":418.05,"c":418.5,"v":28},{"d":"2018-11-13","o":415.05,"h":415.05,"l":415.05,"c":415.05,"v":11},{"d":"2018-11-14","o":417,"h":417,"l":417,"c":417,"v":4},{"d":"2018-11-15","o":417,"h":417,"l":417,"c":417,"v":0},{"d":"2018-11-16","o":418.5,"h":418.5,"l":418.5,"c":418.5,"v":3},{"d":"2018-11-19","o":418.5,"h":420,"l":398.25,"c":420,"v":19},{"d":"2018-11-20","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2018-11-21","o":360,"h":435,"l":360,"c":435,"v":21},{"d":"2018-11-23","o":435,"h":435,"l":382.95,"c":382.95,"v":3},{"d":"2018-11-26","o":337.5,"h":337.5,"l":307.5,"c":315,"v":60},{"d":"2018-11-27","o":328.65,"h":330,"l":315,"c":315,"v":26},{"d":"2018-11-28","o":337.5,"h":382.5,"l":337.5,"c":360,"v":23},{"d":"2018-11-29","o":376.95,"h":376.95,"l":376.95,"c":376.95,"v":10},{"d":"2018-11-30","o":376.95,"h":409.5,"l":376.95,"c":409.5,"v":31},{"d":"2018-12-03","o":399.9,"h":402,"l":399.9,"c":402,"v":7},{"d":"2018-12-04","o":397.5,"h":397.5,"l":376.2,"c":376.2,"v":13},{"d":"2018-12-06","o":375,"h":375,"l":374.85,"c":374.85,"v":13},{"d":"2018-12-07","o":390,"h":390,"l":390,"c":390,"v":3},{"d":"2018-12-10","o":375,"h":412.5,"l":375,"c":412.5,"v":31},{"d":"2018-12-11","o":418.5,"h":424.05,"l":418.5,"c":424.05,"v":48},{"d":"2018-12-12","o":427.5,"h":427.5,"l":413.4,"c":424.2,"v":21},{"d":"2018-12-13","o":425.4,"h":425.4,"l":424.05,"c":424.05,"v":6},{"d":"2018-12-14","o":427.5,"h":427.5,"l":427.5,"c":427.5,"v":3},{"d":"2018-12-17","o":426,"h":442.5,"l":426,"c":430.5,"v":14},{"d":"2018-12-18","o":441,"h":450,"l":422.1,"c":450,"v":43},{"d":"2018-12-19","o":471.75,"h":472.5,"l":361.5,"c":449.25,"v":42},{"d":"2018-12-20","o":405.15,"h":430.5,"l":319.5,"c":430.5,"v":93},{"d":"2018-12-21","o":420,"h":420,"l":420,"c":420,"v":3},{"d":"2018-12-24","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2018-12-26","o":390,"h":405,"l":390,"c":405,"v":5},{"d":"2018-12-27","o":397.95,"h":406.2,"l":303,"c":391.5,"v":59},{"d":"2018-12-28","o":391.5,"h":391.5,"l":391.5,"c":391.5,"v":1},{"d":"2018-12-31","o":412.5,"h":412.5,"l":412.5,"c":412.5,"v":2},{"d":"2019-01-02","o":319.5,"h":419.55,"l":319.5,"c":390,"v":12},{"d":"2019-01-03","o":426,"h":427.5,"l":368.25,"c":425.55,"v":21},{"d":"2019-01-04","o":397.5,"h":450,"l":397.5,"c":447,"v":58},{"d":"2019-01-07","o":450,"h":477,"l":438,"c":472.5,"v":95},{"d":"2019-01-08","o":480,"h":487.5,"l":396,"c":487.5,"v":21},{"d":"2019-01-09","o":475.5,"h":475.5,"l":450,"c":459.75,"v":14},{"d":"2019-01-10","o":472.5,"h":495,"l":472.5,"c":487.5,"v":3},{"d":"2019-01-11","o":447,"h":510,"l":427.5,"c":507,"v":25},{"d":"2019-01-14","o":522,"h":522,"l":507,"c":522,"v":71},{"d":"2019-01-15","o":531,"h":580.5,"l":469.5,"c":580.5,"v":77},{"d":"2019-01-16","o":580.5,"h":585,"l":456,"c":585,"v":83},{"d":"2019-01-17","o":583.5,"h":622.5,"l":583.5,"c":622.5,"v":49},{"d":"2019-01-18","o":645,"h":895.5,"l":627,"c":840,"v":615},{"d":"2019-01-22","o":892.5,"h":2025,"l":841.5,"c":1882.5,"v":10568},{"d":"2019-01-23","o":1503,"h":1918.5,"l":654,"c":690,"v":25310},{"d":"2019-01-24","o":735,"h":774,"l":567,"c":600,"v":6529},{"d":"2019-01-25","o":600,"h":921,"l":570,"c":634.5,"v":16306},{"d":"2019-01-28","o":1047,"h":1387.5,"l":862.5,"c":1039.5,"v":133558},{"d":"2019-01-29","o":1095,"h":1215,"l":879,"c":925.5,"v":19303},{"d":"2019-01-30","o":871.5,"h":900,"l":762,"c":850.5,"v":6629},{"d":"2019-01-31","o":841.5,"h":870,"l":774,"c":814.5,"v":2643},{"d":"2019-02-01","o":790.5,"h":877.5,"l":786,"c":813,"v":3423},{"d":"2019-02-04","o":829.5,"h":829.5,"l":757.5,"c":784.5,"v":1427},{"d":"2019-02-05","o":765,"h":850.5,"l":757.5,"c":796.5,"v":1865},{"d":"2019-02-06","o":774,"h":840,"l":772.5,"c":795,"v":1436},{"d":"2019-02-07","o":792,"h":819.75,"l":714.9,"c":775.5,"v":1745},{"d":"2019-02-08","o":772.5,"h":775.5,"l":709.5,"c":711,"v":1054},{"d":"2019-02-11","o":889.5,"h":903,"l":660.9,"c":679.5,"v":35697},{"d":"2019-02-12","o":667.5,"h":684,"l":613.5,"c":678,"v":3507},{"d":"2019-02-13","o":660,"h":675,"l":631.5,"c":645,"v":1247},{"d":"2019-02-14","o":636,"h":645,"l":607.5,"c":627.75,"v":958},{"d":"2019-02-15","o":630,"h":643.8,"l":607.5,"c":634.5,"v":886},{"d":"2019-02-19","o":622.5,"h":625.5,"l":592.5,"c":594,"v":1143},{"d":"2019-02-20","o":604.5,"h":606,"l":591,"c":598.5,"v":853},{"d":"2019-02-21","o":594,"h":601.2,"l":585,"c":592.5,"v":531},{"d":"2019-02-22","o":582,"h":586.8,"l":543,"c":552,"v":1166},{"d":"2019-02-25","o":544.5,"h":550.5,"l":511.5,"c":514.5,"v":1065},{"d":"2019-02-26","o":514.5,"h":552,"l":514.5,"c":544.5,"v":861},{"d":"2019-02-27","o":531,"h":543.6,"l":517.5,"c":517.5,"v":410},{"d":"2019-02-28","o":520.5,"h":525,"l":483,"c":508.5,"v":865},{"d":"2019-03-01","o":508.5,"h":610.5,"l":487.5,"c":559.5,"v":2149},{"d":"2019-03-04","o":555,"h":601.5,"l":529.5,"c":544.5,"v":937},{"d":"2019-03-05","o":544.5,"h":562.5,"l":525,"c":535.5,"v":413},{"d":"2019-03-06","o":534,"h":630,"l":534,"c":588,"v":2598},{"d":"2019-03-07","o":598.5,"h":628.05,"l":528,"c":546,"v":1615},{"d":"2019-03-08","o":538.5,"h":589.5,"l":525,"c":576,"v":1079},{"d":"2019-03-11","o":589.5,"h":595.5,"l":555,"c":562.5,"v":704},{"d":"2019-03-12","o":562.5,"h":615,"l":553.35,"c":580.5,"v":756},{"d":"2019-03-13","o":603,"h":619.5,"l":581.55,"c":619.5,"v":1913},{"d":"2019-03-14","o":624,"h":772.5,"l":624,"c":697.5,"v":4421},{"d":"2019-03-15","o":696,"h":696,"l":606.9,"c":663,"v":1735},{"d":"2019-03-18","o":658.5,"h":675,"l":616.5,"c":673.5,"v":1391},{"d":"2019-03-19","o":675,"h":712.5,"l":631.5,"c":693,"v":1665},{"d":"2019-03-20","o":682.5,"h":822,"l":666,"c":798,"v":3965},{"d":"2019-03-21","o":795,"h":795,"l":735,"c":795,"v":1334},{"d":"2019-03-22","o":793.5,"h":795,"l":765,"c":772.5,"v":607},{"d":"2019-03-25","o":786,"h":786,"l":736.5,"c":757.5,"v":477},{"d":"2019-03-26","o":765,"h":793.5,"l":736.5,"c":793.5,"v":419},{"d":"2019-03-27","o":798,"h":798,"l":764.7,"c":789,"v":430},{"d":"2019-03-28","o":786,"h":786,"l":742.8,"c":769.5,"v":515},{"d":"2019-03-29","o":765,"h":810,"l":747,"c":810,"v":687},{"d":"2019-04-01","o":816,"h":844.5,"l":772.5,"c":844.5,"v":925},{"d":"2019-04-02","o":834,"h":837.9,"l":765,"c":775.5,"v":799},{"d":"2019-04-03","o":784.5,"h":787.5,"l":720,"c":766.5,"v":866},{"d":"2019-04-04","o":759,"h":759,"l":684,"c":714,"v":580},{"d":"2019-04-05","o":715.5,"h":727.5,"l":697.5,"c":705,"v":317},{"d":"2019-04-08","o":702,"h":706.5,"l":654,"c":663,"v":393},{"d":"2019-04-09","o":696,"h":712.5,"l":663,"c":690,"v":449},{"d":"2019-04-10","o":697.5,"h":702,"l":667.5,"c":682.5,"v":273},{"d":"2019-04-11","o":690,"h":727.5,"l":672,"c":727.5,"v":335},{"d":"2019-04-12","o":727.5,"h":730.5,"l":691.5,"c":712.5,"v":351},{"d":"2019-04-15","o":705,"h":726,"l":675,"c":696,"v":289},{"d":"2019-04-16","o":697.5,"h":727.5,"l":679.5,"c":684,"v":317},{"d":"2019-04-17","o":699,"h":742.5,"l":685.5,"c":712.5,"v":535},{"d":"2019-04-18","o":718.5,"h":723,"l":684,"c":717,"v":320},{"d":"2019-04-22","o":709.5,"h":712.5,"l":688.5,"c":706.5,"v":165},{"d":"2019-04-23","o":700.5,"h":724.5,"l":698.7,"c":709.5,"v":338},{"d":"2019-04-24","o":726,"h":765,"l":712.5,"c":763.5,"v":663},{"d":"2019-04-25","o":472.5,"h":480,"l":397.5,"c":423,"v":11364},{"d":"2019-04-26","o":427.5,"h":427.5,"l":412.5,"c":421.5,"v":2815},{"d":"2019-04-29","o":423,"h":427.5,"l":402,"c":408,"v":1491},{"d":"2019-04-30","o":409.5,"h":410.85,"l":369,"c":378,"v":1832},{"d":"2019-05-01","o":375,"h":390,"l":360,"c":388.5,"v":1183},{"d":"2019-05-02","o":382.5,"h":382.5,"l":349.2,"c":366,"v":2069},{"d":"2019-05-03","o":364.5,"h":370.65,"l":348.3,"c":363,"v":556},{"d":"2019-05-06","o":351,"h":378,"l":350.7,"c":366,"v":1209},{"d":"2019-05-07","o":369,"h":372,"l":345,"c":349.5,"v":877},{"d":"2019-05-08","o":355.5,"h":375,"l":351,"c":373.5,"v":499},{"d":"2019-05-09","o":366,"h":372,"l":349.5,"c":363,"v":534},{"d":"2019-05-10","o":360,"h":378,"l":352.65,"c":375,"v":641},{"d":"2019-05-13","o":363,"h":376.5,"l":346.5,"c":367.5,"v":533},{"d":"2019-05-14","o":367.5,"h":381,"l":355.5,"c":367.5,"v":563},{"d":"2019-05-15","o":361.5,"h":391.5,"l":361.5,"c":379.5,"v":688},{"d":"2019-05-16","o":376.5,"h":384.15,"l":349.5,"c":354,"v":557},{"d":"2019-05-17","o":354,"h":360,"l":342,"c":346.5,"v":403},{"d":"2019-05-20","o":342,"h":361.5,"l":327,"c":351,"v":658},{"d":"2019-05-21","o":354,"h":364.95,"l":352.5,"c":358.5,"v":477},{"d":"2019-05-22","o":358.5,"h":360,"l":348,"c":355.5,"v":217},{"d":"2019-05-23","o":351,"h":351,"l":335.4,"c":342,"v":337},{"d":"2019-05-24","o":343.5,"h":351,"l":339,"c":345,"v":213},{"d":"2019-05-28","o":348,"h":367.5,"l":346.05,"c":367.5,"v":1072},{"d":"2019-05-29","o":360,"h":367.5,"l":345,"c":351,"v":553},{"d":"2019-05-30","o":354,"h":354,"l":339,"c":342,"v":307},{"d":"2019-05-31","o":348,"h":348,"l":322.5,"c":331.5,"v":315},{"d":"2019-06-03","o":330,"h":330.9,"l":303,"c":315,"v":915},{"d":"2019-06-04","o":306,"h":318.75,"l":300,"c":311.25,"v":921},{"d":"2019-06-05","o":307.5,"h":307.5,"l":291,"c":297,"v":1667},{"d":"2019-06-06","o":297,"h":307.5,"l":265.5,"c":286.5,"v":1686},{"d":"2019-06-07","o":279,"h":315,"l":268.5,"c":298.5,"v":1004},{"d":"2019-06-10","o":324,"h":357,"l":301.5,"c":352.5,"v":2673},{"d":"2019-06-11","o":348,"h":364.5,"l":330,"c":343.5,"v":813},{"d":"2019-06-12","o":348,"h":348,"l":318,"c":345,"v":824},{"d":"2019-06-13","o":346.5,"h":363,"l":337.5,"c":360,"v":1264},{"d":"2019-06-14","o":352.5,"h":366,"l":343.5,"c":361.5,"v":542},{"d":"2019-06-17","o":364.5,"h":373.5,"l":330,"c":333,"v":459},{"d":"2019-06-18","o":337.5,"h":339,"l":322.5,"c":333,"v":599},{"d":"2019-06-19","o":337.5,"h":348,"l":318,"c":325.5,"v":375},{"d":"2019-06-20","o":328.5,"h":345,"l":325.5,"c":325.5,"v":331},{"d":"2019-06-21","o":325.5,"h":342,"l":322.5,"c":328.5,"v":353},{"d":"2019-06-24","o":337.5,"h":345,"l":334.5,"c":334.5,"v":587},{"d":"2019-06-25","o":333,"h":352.5,"l":322.5,"c":345,"v":928},{"d":"2019-06-26","o":346.5,"h":360,"l":330,"c":337.5,"v":1286},{"d":"2019-06-27","o":337.5,"h":367.5,"l":330,"c":361.5,"v":564},{"d":"2019-06-28","o":364.5,"h":420,"l":360.15,"c":390,"v":16485},{"d":"2019-07-01","o":394.5,"h":399,"l":375,"c":379.5,"v":1015},{"d":"2019-07-02","o":382.5,"h":394.5,"l":349.5,"c":364.5,"v":692},{"d":"2019-07-03","o":363,"h":367.5,"l":352.5,"c":363,"v":482},{"d":"2019-07-05","o":354,"h":363,"l":354,"c":361.5,"v":263},{"d":"2019-07-08","o":355.5,"h":360.45,"l":352.5,"c":355.5,"v":381},{"d":"2019-07-09","o":352.5,"h":360,"l":342,"c":343.5,"v":705},{"d":"2019-07-10","o":345,"h":355.5,"l":319.5,"c":325.5,"v":1235},{"d":"2019-07-11","o":327,"h":335.85,"l":307.5,"c":313.5,"v":578},{"d":"2019-07-12","o":307.5,"h":322.5,"l":306,"c":306,"v":343},{"d":"2019-07-15","o":306,"h":321,"l":306,"c":312,"v":312},{"d":"2019-07-16","o":312,"h":321,"l":310.5,"c":319.5,"v":529},{"d":"2019-07-17","o":319.5,"h":322.5,"l":306,"c":307.5,"v":266},{"d":"2019-07-18","o":312,"h":325.5,"l":312,"c":321,"v":654},{"d":"2019-07-19","o":319.5,"h":327,"l":319.5,"c":325.5,"v":377},{"d":"2019-07-22","o":322.5,"h":322.5,"l":292.5,"c":307.5,"v":2652},{"d":"2019-07-23","o":349.5,"h":372,"l":330,"c":331.5,"v":4911},{"d":"2019-07-24","o":318,"h":345,"l":315,"c":325.5,"v":1290},{"d":"2019-07-25","o":327,"h":337.5,"l":304.5,"c":304.5,"v":901},{"d":"2019-07-26","o":309,"h":310.5,"l":301.5,"c":303,"v":428},{"d":"2019-07-29","o":307.5,"h":330,"l":307.5,"c":315,"v":599},{"d":"2019-07-30","o":313.5,"h":318,"l":306,"c":315,"v":521},{"d":"2019-07-31","o":318,"h":334.5,"l":310.5,"c":313.5,"v":1865},{"d":"2019-08-01","o":315,"h":345,"l":307.5,"c":307.5,"v":1795},{"d":"2019-08-02","o":322.5,"h":322.5,"l":304.5,"c":304.5,"v":443},{"d":"2019-08-05","o":300,"h":304.95,"l":294,"c":294,"v":559},{"d":"2019-08-06","o":297,"h":306,"l":282,"c":288,"v":587},{"d":"2019-08-07","o":283.5,"h":307.5,"l":283.5,"c":286.5,"v":1390},{"d":"2019-08-08","o":296.7,"h":304.5,"l":285,"c":300,"v":678},{"d":"2019-08-09","o":300,"h":301.5,"l":288,"c":288,"v":293},{"d":"2019-08-12","o":294,"h":298.5,"l":289.5,"c":291,"v":235},{"d":"2019-08-13","o":288,"h":298.5,"l":288,"c":295.5,"v":203},{"d":"2019-08-14","o":294,"h":294,"l":277.5,"c":279,"v":680},{"d":"2019-08-15","o":283.5,"h":288.45,"l":271.5,"c":274.5,"v":643},{"d":"2019-08-16","o":276,"h":288,"l":273,"c":288,"v":454},{"d":"2019-08-19","o":289.5,"h":291.3,"l":283.5,"c":286.5,"v":272},{"d":"2019-08-20","o":282,"h":285,"l":279,"c":279,"v":177},{"d":"2019-08-21","o":283.5,"h":292.5,"l":283.5,"c":285,"v":202},{"d":"2019-08-22","o":285,"h":286.5,"l":273.75,"c":282,"v":215},{"d":"2019-08-23","o":282,"h":291,"l":274.5,"c":274.5,"v":345},{"d":"2019-08-26","o":273,"h":276,"l":273,"c":273.75,"v":214},{"d":"2019-08-27","o":279,"h":279,"l":249,"c":259.5,"v":637},{"d":"2019-08-28","o":256.35,"h":277.5,"l":256.35,"c":266.25,"v":119},{"d":"2019-08-29","o":270,"h":298.5,"l":270,"c":297,"v":688},{"d":"2019-08-30","o":298.5,"h":307.5,"l":285,"c":294,"v":509},{"d":"2019-09-03","o":291,"h":306,"l":286.5,"c":288,"v":425},{"d":"2019-09-04","o":298.5,"h":298.5,"l":280.5,"c":285,"v":344},{"d":"2019-09-05","o":283.5,"h":286.5,"l":277.5,"c":282,"v":371},{"d":"2019-09-06","o":288,"h":300,"l":283.5,"c":295.5,"v":834},{"d":"2019-09-09","o":300,"h":328.5,"l":295.5,"c":323.25,"v":1276},{"d":"2019-09-10","o":322.5,"h":342,"l":313.5,"c":334.5,"v":1315},{"d":"2019-09-11","o":325.5,"h":352.5,"l":313.95,"c":351,"v":909},{"d":"2019-09-12","o":352.5,"h":360,"l":313.5,"c":346.5,"v":1379},{"d":"2019-09-13","o":346.5,"h":348,"l":340.5,"c":345,"v":555},{"d":"2019-09-16","o":345,"h":375,"l":345,"c":370.5,"v":720},{"d":"2019-09-17","o":360,"h":397.5,"l":360,"c":388.5,"v":1009},{"d":"2019-09-18","o":388.5,"h":396,"l":367.95,"c":381,"v":1122},{"d":"2019-09-19","o":382.5,"h":396,"l":369,"c":379.5,"v":1322},{"d":"2019-09-20","o":378,"h":390,"l":343.5,"c":357,"v":2357},{"d":"2019-09-23","o":357,"h":362.4,"l":345,"c":355.5,"v":679},{"d":"2019-09-24","o":351,"h":378,"l":333,"c":339,"v":377},{"d":"2019-09-25","o":328.5,"h":337.5,"l":327,"c":333,"v":233},{"d":"2019-09-26","o":334.5,"h":340.5,"l":316.5,"c":321,"v":261},{"d":"2019-09-27","o":321,"h":330,"l":292.5,"c":298.5,"v":545},{"d":"2019-09-30","o":300,"h":300,"l":277.5,"c":280.5,"v":616},{"d":"2019-10-01","o":280.5,"h":286.05,"l":273,"c":273,"v":295},{"d":"2019-10-02","o":274.5,"h":285,"l":261,"c":262.5,"v":759},{"d":"2019-10-03","o":262.5,"h":277.5,"l":255,"c":259.5,"v":725},{"d":"2019-10-04","o":259.5,"h":286.5,"l":259.5,"c":265.5,"v":264},{"d":"2019-10-07","o":268.5,"h":271.5,"l":250.5,"c":252,"v":378},{"d":"2019-10-08","o":252,"h":262.5,"l":250.5,"c":255,"v":499},{"d":"2019-10-09","o":255,"h":259.5,"l":250.5,"c":255,"v":385},{"d":"2019-10-10","o":255,"h":255,"l":241.5,"c":241.5,"v":418},{"d":"2019-10-11","o":246,"h":246,"l":240,"c":241.5,"v":182},{"d":"2019-10-14","o":240,"h":255,"l":238.5,"c":240,"v":203},{"d":"2019-10-15","o":238.5,"h":253.5,"l":238.5,"c":241.5,"v":201},{"d":"2019-10-16","o":237,"h":246,"l":237,"c":246,"v":326},{"d":"2019-10-17","o":244.5,"h":244.5,"l":237,"c":240,"v":383},{"d":"2019-10-18","o":241.5,"h":242.4,"l":237,"c":238.5,"v":127},{"d":"2019-10-21","o":243,"h":261,"l":241.5,"c":250.5,"v":833},{"d":"2019-10-22","o":240,"h":255,"l":239.25,"c":240,"v":1047},{"d":"2019-10-23","o":241.5,"h":241.5,"l":238.5,"c":238.5,"v":186},{"d":"2019-10-24","o":240,"h":258,"l":240,"c":249,"v":1081},{"d":"2019-10-25","o":246,"h":247.8,"l":238.5,"c":238.5,"v":353},{"d":"2019-10-28","o":246,"h":246,"l":238.5,"c":238.5,"v":197},{"d":"2019-10-29","o":237,"h":240,"l":237,"c":240,"v":185},{"d":"2019-10-30","o":238.5,"h":243,"l":225,"c":232.5,"v":361},{"d":"2019-10-31","o":228,"h":229.5,"l":215.25,"c":219,"v":538},{"d":"2019-11-01","o":217.5,"h":223.35,"l":216.9,"c":220.5,"v":294},{"d":"2019-11-04","o":219,"h":223.5,"l":217.05,"c":222,"v":153},{"d":"2019-11-05","o":219,"h":229.5,"l":219,"c":229.5,"v":231},{"d":"2019-11-06","o":225,"h":229.5,"l":219.75,"c":225,"v":368},{"d":"2019-11-07","o":228,"h":228,"l":213,"c":217.5,"v":492},{"d":"2019-11-08","o":222.75,"h":226.5,"l":218.25,"c":220.5,"v":153},{"d":"2019-11-11","o":220.5,"h":223.5,"l":216,"c":220.5,"v":135},{"d":"2019-11-12","o":216,"h":221.1,"l":216,"c":216,"v":305},{"d":"2019-11-13","o":211.5,"h":217.5,"l":211.5,"c":217.5,"v":170},{"d":"2019-11-14","o":222,"h":237,"l":217.5,"c":237,"v":402},{"d":"2019-11-15","o":237,"h":242.85,"l":232.5,"c":235.5,"v":341},{"d":"2019-11-18","o":240,"h":241.5,"l":238.5,"c":238.5,"v":102},{"d":"2019-11-19","o":240,"h":243,"l":232.5,"c":235.5,"v":319},{"d":"2019-11-20","o":233.7,"h":247.5,"l":231,"c":231,"v":378},{"d":"2019-11-21","o":237,"h":237,"l":225,"c":225,"v":186},{"d":"2019-11-22","o":232.5,"h":232.5,"l":225,"c":228,"v":132},{"d":"2019-11-25","o":226.5,"h":244.5,"l":226.5,"c":241.5,"v":361},{"d":"2019-11-26","o":240,"h":240,"l":231,"c":232.5,"v":113},{"d":"2019-11-27","o":231,"h":231,"l":222,"c":223.5,"v":361},{"d":"2019-11-29","o":220.5,"h":241.5,"l":220.5,"c":232.5,"v":201},{"d":"2019-12-02","o":236.1,"h":238.5,"l":225,"c":228,"v":242},{"d":"2019-12-03","o":222,"h":229.5,"l":222,"c":228,"v":195},{"d":"2019-12-04","o":228,"h":234,"l":226.5,"c":231,"v":502},{"d":"2019-12-05","o":232.5,"h":233.85,"l":223.5,"c":225,"v":200},{"d":"2019-12-06","o":223.5,"h":225,"l":216,"c":216,"v":255},{"d":"2019-12-09","o":217.5,"h":219,"l":210,"c":217.5,"v":357},{"d":"2019-12-10","o":219,"h":274.5,"l":212.25,"c":273,"v":2416},{"d":"2019-12-11","o":279,"h":346.5,"l":258,"c":313.5,"v":5453},{"d":"2019-12-12","o":337.5,"h":375,"l":333,"c":348,"v":6703},{"d":"2019-12-13","o":349.5,"h":349.5,"l":292.65,"c":339,"v":3137},{"d":"2019-12-16","o":331.5,"h":331.5,"l":280.5,"c":282,"v":2558},{"d":"2019-12-17","o":282,"h":312,"l":277.5,"c":291,"v":2175},{"d":"2019-12-18","o":301.5,"h":307.5,"l":271.5,"c":282,"v":1291},{"d":"2019-12-19","o":327,"h":327.75,"l":279,"c":285,"v":1741},{"d":"2019-12-20","o":298.5,"h":298.5,"l":277.5,"c":279,"v":2100},{"d":"2019-12-23","o":285,"h":294,"l":255,"c":292.5,"v":1507},{"d":"2019-12-24","o":292.5,"h":307.5,"l":292.5,"c":295.5,"v":508},{"d":"2019-12-26","o":295.5,"h":306,"l":286.5,"c":298.5,"v":1443},{"d":"2019-12-27","o":298.5,"h":298.95,"l":285,"c":297,"v":818},{"d":"2019-12-30","o":301.5,"h":303,"l":288,"c":291,"v":795},{"d":"2019-12-31","o":286.5,"h":292.5,"l":274.5,"c":289.5,"v":1010},{"d":"2020-01-02","o":300,"h":303,"l":286.5,"c":300,"v":969},{"d":"2020-01-03","o":286.5,"h":300,"l":280.5,"c":288,"v":719},{"d":"2020-01-06","o":279,"h":286.5,"l":271.5,"c":277.5,"v":452},{"d":"2020-01-07","o":274.5,"h":277.5,"l":270,"c":271.5,"v":447},{"d":"2020-01-08","o":277.5,"h":306,"l":273,"c":292.5,"v":1221},{"d":"2020-01-09","o":298.5,"h":298.5,"l":274.5,"c":279,"v":775},{"d":"2020-01-10","o":277.5,"h":292.2,"l":276,"c":291,"v":631},{"d":"2020-01-13","o":294,"h":295.5,"l":276,"c":277.5,"v":1098},{"d":"2020-01-14","o":282,"h":291,"l":264,"c":280.5,"v":1281},{"d":"2020-01-15","o":283.5,"h":283.5,"l":277.5,"c":280.5,"v":456},{"d":"2020-01-16","o":282,"h":286.5,"l":277.5,"c":280.5,"v":1102},{"d":"2020-01-17","o":289.5,"h":291,"l":280.5,"c":285,"v":1028},{"d":"2020-01-21","o":286.5,"h":286.5,"l":277.5,"c":280.5,"v":392},{"d":"2020-01-22","o":279,"h":283.5,"l":270,"c":270,"v":399},{"d":"2020-01-23","o":267,"h":270,"l":252,"c":256.5,"v":1113},{"d":"2020-01-24","o":256.5,"h":256.5,"l":240,"c":243,"v":849},{"d":"2020-01-27","o":229.5,"h":247.5,"l":226.5,"c":228,"v":696},{"d":"2020-01-28","o":229.5,"h":231,"l":229.5,"c":231,"v":237},{"d":"2020-01-29","o":247.5,"h":262.5,"l":240,"c":258,"v":1153},{"d":"2020-01-30","o":267,"h":282,"l":262.5,"c":270,"v":2295},{"d":"2020-01-31","o":273,"h":279,"l":259.5,"c":265.5,"v":650},{"d":"2020-02-03","o":264,"h":270,"l":255,"c":256.5,"v":548},{"d":"2020-02-04","o":255,"h":262.5,"l":232.5,"c":238.5,"v":2041},{"d":"2020-02-05","o":241.5,"h":247.5,"l":237,"c":238.5,"v":459},{"d":"2020-02-06","o":237,"h":241.5,"l":234,"c":238.5,"v":446},{"d":"2020-02-07","o":235.5,"h":235.5,"l":225,"c":229.5,"v":1321},{"d":"2020-02-10","o":229.5,"h":231,"l":225,"c":228,"v":330},{"d":"2020-02-11","o":228,"h":232.5,"l":225,"c":225,"v":691},{"d":"2020-02-12","o":228,"h":229.5,"l":220.5,"c":223.5,"v":521},{"d":"2020-02-13","o":220.5,"h":223.2,"l":211.5,"c":217.5,"v":817},{"d":"2020-02-14","o":225,"h":232.05,"l":216,"c":226.5,"v":2309},{"d":"2020-02-18","o":231,"h":247.5,"l":231,"c":247.5,"v":2081},{"d":"2020-02-19","o":256.5,"h":286.5,"l":250.5,"c":250.5,"v":2859},{"d":"2020-02-20","o":250.5,"h":255,"l":233.85,"c":246,"v":725},{"d":"2020-02-21","o":246,"h":249,"l":240,"c":243,"v":455},{"d":"2020-02-24","o":235.5,"h":240,"l":225,"c":229.5,"v":789},{"d":"2020-02-25","o":229.5,"h":240,"l":225,"c":228,"v":593},{"d":"2020-02-26","o":228,"h":231,"l":220.5,"c":222,"v":827},{"d":"2020-02-27","o":220.5,"h":229.5,"l":217.5,"c":219,"v":645},{"d":"2020-02-28","o":219,"h":220.5,"l":213,"c":214.5,"v":791},{"d":"2020-03-02","o":217.5,"h":234,"l":214.5,"c":229.5,"v":1375},{"d":"2020-03-03","o":225,"h":229.5,"l":220.5,"c":222,"v":599},{"d":"2020-03-04","o":225,"h":231,"l":217.5,"c":228,"v":753},{"d":"2020-03-05","o":232.5,"h":232.5,"l":219,"c":225,"v":821},{"d":"2020-03-06","o":226.5,"h":232.5,"l":207,"c":219,"v":1957},{"d":"2020-03-09","o":216,"h":217.5,"l":198,"c":204,"v":1314},{"d":"2020-03-10","o":202.5,"h":208.5,"l":183,"c":187.5,"v":927},{"d":"2020-03-11","o":187.5,"h":187.5,"l":159.15,"c":160.5,"v":949},{"d":"2020-03-12","o":153,"h":177,"l":75,"c":128.7,"v":2244},{"d":"2020-03-13","o":153,"h":157.5,"l":124.8,"c":142.5,"v":1754},{"d":"2020-03-16","o":128.1,"h":163.95,"l":120,"c":156,"v":1143},{"d":"2020-03-17","o":157.5,"h":199.5,"l":151.5,"c":187.5,"v":1669},{"d":"2020-03-18","o":178.5,"h":180,"l":150,"c":159,"v":1394},{"d":"2020-03-19","o":157.5,"h":175.5,"l":142.5,"c":162,"v":1879},{"d":"2020-03-20","o":165,"h":165,"l":135,"c":137.7,"v":1129},{"d":"2020-03-23","o":137.7,"h":157.5,"l":135,"c":139.5,"v":880},{"d":"2020-03-24","o":141.45,"h":162,"l":127.5,"c":162,"v":1124},{"d":"2020-03-25","o":159,"h":180,"l":142.5,"c":177,"v":529},{"d":"2020-03-26","o":177,"h":190.5,"l":163.5,"c":190.5,"v":722},{"d":"2020-03-27","o":166.5,"h":183,"l":156,"c":174,"v":721},{"d":"2020-03-30","o":160.5,"h":234,"l":150,"c":205.5,"v":4440},{"d":"2020-03-31","o":210,"h":259.5,"l":180,"c":232.5,"v":2769},{"d":"2020-04-01","o":223.5,"h":232.5,"l":177,"c":178.5,"v":1167},{"d":"2020-04-02","o":168,"h":177,"l":165,"c":166.5,"v":491},{"d":"2020-04-03","o":172.5,"h":177,"l":157.5,"c":162,"v":395},{"d":"2020-04-06","o":171,"h":195,"l":171,"c":192,"v":611},{"d":"2020-04-07","o":205.5,"h":207.45,"l":177,"c":180,"v":479},{"d":"2020-04-08","o":186,"h":195,"l":178.5,"c":195,"v":369},{"d":"2020-04-09","o":193.5,"h":195,"l":187.5,"c":190.5,"v":405},{"d":"2020-04-13","o":193.5,"h":193.5,"l":186,"c":189,"v":296},{"d":"2020-04-14","o":190.5,"h":196.5,"l":189,"c":189,"v":365},{"d":"2020-04-15","o":195,"h":195,"l":178.5,"c":181.5,"v":259},{"d":"2020-04-16","o":183,"h":195,"l":174,"c":194.25,"v":737},{"d":"2020-04-17","o":189,"h":212.25,"l":189,"c":208.5,"v":567},{"d":"2020-04-20","o":262.5,"h":270,"l":216,"c":222,"v":15814},{"d":"2020-04-21","o":216,"h":252,"l":202.5,"c":247.5,"v":4473},{"d":"2020-04-22","o":255,"h":259.5,"l":244.5,"c":258,"v":2063},{"d":"2020-04-23","o":258,"h":265.5,"l":250.5,"c":261,"v":2308},{"d":"2020-04-24","o":270,"h":307.5,"l":270,"c":289.5,"v":8011},{"d":"2020-04-27","o":292.5,"h":323.25,"l":285,"c":288,"v":4987},{"d":"2020-04-28","o":301.5,"h":307.5,"l":280.5,"c":291,"v":1622},{"d":"2020-04-29","o":286.5,"h":295.5,"l":276,"c":280.5,"v":2363},{"d":"2020-04-30","o":277.5,"h":292.5,"l":259.5,"c":276,"v":2067},{"d":"2020-05-01","o":271.5,"h":274.5,"l":232.5,"c":244.5,"v":1843},{"d":"2020-05-04","o":238.5,"h":267,"l":228.15,"c":255,"v":1366},{"d":"2020-05-05","o":256.5,"h":265.5,"l":244.5,"c":244.5,"v":824},{"d":"2020-05-06","o":241.5,"h":253.5,"l":241.5,"c":241.5,"v":571},{"d":"2020-05-07","o":240,"h":274.5,"l":240,"c":271.5,"v":1725},{"d":"2020-05-08","o":285,"h":329.1,"l":274.5,"c":307.5,"v":3678},{"d":"2020-05-11","o":315,"h":315,"l":286.5,"c":288,"v":2418},{"d":"2020-05-12","o":294,"h":294,"l":273.45,"c":277.5,"v":989},{"d":"2020-05-13","o":280.5,"h":282,"l":255,"c":262.5,"v":1625},{"d":"2020-05-14","o":253.5,"h":255.15,"l":232.5,"c":243,"v":2547},{"d":"2020-05-15","o":237,"h":252,"l":228,"c":240.75,"v":2933},{"d":"2020-05-18","o":246,"h":270,"l":244.95,"c":270,"v":1863},{"d":"2020-05-19","o":270,"h":280.5,"l":262.5,"c":271.5,"v":1033},{"d":"2020-05-20","o":271.5,"h":271.5,"l":251.1,"c":264,"v":781},{"d":"2020-05-21","o":261,"h":276,"l":255,"c":271.5,"v":878},{"d":"2020-05-22","o":274.5,"h":274.5,"l":255,"c":267,"v":648},{"d":"2020-05-26","o":273,"h":273,"l":255,"c":256.5,"v":869},{"d":"2020-05-27","o":258,"h":267,"l":244.5,"c":265.5,"v":642},{"d":"2020-05-28","o":265.5,"h":265.5,"l":247.5,"c":247.5,"v":818},{"d":"2020-05-29","o":243,"h":250.5,"l":234,"c":238.5,"v":824},{"d":"2020-06-01","o":238.5,"h":252,"l":234,"c":241.5,"v":747},{"d":"2020-06-02","o":240,"h":243,"l":237,"c":237,"v":574},{"d":"2020-06-03","o":249,"h":249,"l":231,"c":232.5,"v":1059},{"d":"2020-06-04","o":229.5,"h":255,"l":228,"c":250.5,"v":1533},{"d":"2020-06-05","o":249,"h":259.5,"l":243,"c":249,"v":1469},{"d":"2020-06-08","o":300,"h":303,"l":261,"c":267,"v":4811},{"d":"2020-06-09","o":270,"h":274.95,"l":255,"c":264,"v":1050},{"d":"2020-06-10","o":264,"h":277.5,"l":255,"c":255,"v":639},{"d":"2020-06-11","o":255,"h":255,"l":234,"c":237,"v":1336},{"d":"2020-06-12","o":253.5,"h":253.5,"l":229.5,"c":235.5,"v":916},{"d":"2020-06-15","o":228,"h":247.5,"l":228,"c":247.5,"v":421},{"d":"2020-06-16","o":249,"h":258.3,"l":236.25,"c":246,"v":470},{"d":"2020-06-17","o":243,"h":247.5,"l":234,"c":237.75,"v":443},{"d":"2020-06-18","o":234,"h":247.5,"l":234,"c":244.5,"v":428},{"d":"2020-06-19","o":246,"h":255,"l":238.5,"c":238.5,"v":928},{"d":"2020-06-22","o":247.5,"h":250.5,"l":235.5,"c":249,"v":679},{"d":"2020-06-23","o":252,"h":252,"l":240,"c":244.5,"v":546},{"d":"2020-06-24","o":241.5,"h":243,"l":231,"c":239.25,"v":546},{"d":"2020-06-25","o":270,"h":280.5,"l":243,"c":264,"v":6627},{"d":"2020-06-26","o":264,"h":295.5,"l":262.5,"c":282,"v":7351},{"d":"2020-06-29","o":285,"h":300,"l":261,"c":279,"v":4231},{"d":"2020-06-30","o":281.4,"h":289.5,"l":264,"c":285,"v":4006},{"d":"2020-07-01","o":289.5,"h":307.5,"l":273,"c":279,"v":6439},{"d":"2020-07-02","o":288,"h":288,"l":262.5,"c":267,"v":2323},{"d":"2020-07-06","o":264,"h":273,"l":252,"c":270,"v":2895},{"d":"2020-07-07","o":264,"h":270,"l":249,"c":255,"v":2535},{"d":"2020-07-08","o":252,"h":261,"l":252,"c":256.5,"v":1063},{"d":"2020-07-09","o":256.5,"h":262.5,"l":240,"c":249,"v":1547},{"d":"2020-07-10","o":247.5,"h":264,"l":241.5,"c":262.5,"v":2138},{"d":"2020-07-13","o":264,"h":276,"l":252,"c":252,"v":4281},{"d":"2020-07-14","o":253.5,"h":265.5,"l":249,"c":255,"v":622},{"d":"2020-07-15","o":259.5,"h":261,"l":253.5,"c":258,"v":1274},{"d":"2020-07-16","o":255,"h":259.5,"l":252.3,"c":257.25,"v":702},{"d":"2020-07-17","o":255,"h":258.75,"l":249,"c":249,"v":754},{"d":"2020-07-20","o":250.5,"h":259.5,"l":250.5,"c":256.5,"v":1138},{"d":"2020-07-21","o":249,"h":261,"l":249,"c":259.5,"v":1470},{"d":"2020-07-22","o":258,"h":262.5,"l":252,"c":258,"v":964},{"d":"2020-07-23","o":256.5,"h":261,"l":249,"c":252,"v":957},{"d":"2020-07-24","o":252,"h":253.5,"l":234,"c":238.5,"v":1910},{"d":"2020-07-27","o":240,"h":246,"l":234,"c":240,"v":1264},{"d":"2020-07-28","o":237,"h":253.5,"l":234,"c":243,"v":2067},{"d":"2020-07-29","o":241.5,"h":249,"l":238.5,"c":241.5,"v":611},{"d":"2020-07-30","o":244.5,"h":255,"l":238.5,"c":246,"v":1805},{"d":"2020-07-31","o":256.5,"h":256.5,"l":241.5,"c":243,"v":811},{"d":"2020-08-03","o":241.5,"h":246,"l":234,"c":243,"v":1439},{"d":"2020-08-04","o":240,"h":241.5,"l":228,"c":235.5,"v":1649},{"d":"2020-08-05","o":235.5,"h":238.5,"l":225,"c":235.5,"v":2301},{"d":"2020-08-06","o":234,"h":247.5,"l":232.65,"c":240,"v":1097},{"d":"2020-08-07","o":246,"h":246,"l":234,"c":240,"v":1313},{"d":"2020-08-10","o":243,"h":279,"l":238.5,"c":268.5,"v":10572},{"d":"2020-08-11","o":264,"h":277.5,"l":253.5,"c":256.5,"v":4435},{"d":"2020-08-12","o":267,"h":277.5,"l":249,"c":264,"v":14047},{"d":"2020-08-13","o":267,"h":274.5,"l":261,"c":265.5,"v":3107},{"d":"2020-08-14","o":273,"h":273,"l":243,"c":250.5,"v":3285},{"d":"2020-08-17","o":252,"h":255,"l":244.5,"c":247.5,"v":1889},{"d":"2020-08-18","o":244.5,"h":249,"l":234,"c":240,"v":1829},{"d":"2020-08-19","o":303,"h":324,"l":249,"c":262.5,"v":168589},{"d":"2020-08-20","o":241.5,"h":261,"l":241.5,"c":258,"v":10380},{"d":"2020-08-21","o":247.5,"h":248.1,"l":229.5,"c":231,"v":7442},{"d":"2020-08-24","o":237,"h":238.5,"l":228,"c":228,"v":2898},{"d":"2020-08-25","o":225,"h":226.5,"l":196.5,"c":213,"v":13023},{"d":"2020-08-26","o":205.5,"h":210,"l":198,"c":199.5,"v":3435},{"d":"2020-08-27","o":198,"h":199.5,"l":180,"c":187.5,"v":4899},{"d":"2020-08-28","o":189.6,"h":222,"l":186,"c":220.5,"v":5955},{"d":"2020-08-31","o":217.5,"h":220.5,"l":204,"c":213,"v":2589},{"d":"2020-09-01","o":211.5,"h":211.5,"l":192,"c":198,"v":3771},{"d":"2020-09-02","o":196.95,"h":202.5,"l":190.5,"c":198,"v":2070},{"d":"2020-09-03","o":190.5,"h":196.5,"l":187.5,"c":190.5,"v":2693},{"d":"2020-09-04","o":193.5,"h":195,"l":169.5,"c":179.25,"v":2242},{"d":"2020-09-08","o":175.5,"h":183,"l":175.5,"c":183,"v":1241},{"d":"2020-09-09","o":181.5,"h":214.5,"l":180,"c":211.5,"v":4957},{"d":"2020-09-10","o":211.5,"h":216,"l":187.5,"c":189,"v":1974},{"d":"2020-09-11","o":189,"h":192,"l":187.5,"c":192,"v":1047},{"d":"2020-09-14","o":187.5,"h":202.5,"l":181.65,"c":198,"v":1992},{"d":"2020-09-15","o":199.5,"h":206.55,"l":195,"c":198,"v":912},{"d":"2020-09-16","o":201,"h":207,"l":192,"c":193.5,"v":1651},{"d":"2020-09-17","o":189,"h":209.55,"l":189,"c":201,"v":2605},{"d":"2020-09-18","o":201,"h":205.5,"l":192,"c":195,"v":1362},{"d":"2020-09-21","o":189,"h":193.5,"l":187.5,"c":189,"v":675},{"d":"2020-09-22","o":187.5,"h":190.5,"l":183,"c":187.5,"v":583},{"d":"2020-09-23","o":183,"h":187.5,"l":169.5,"c":172.5,"v":1416},{"d":"2020-09-24","o":168,"h":180.75,"l":165,"c":178.5,"v":1518},{"d":"2020-09-25","o":181.5,"h":184.5,"l":178.5,"c":180,"v":731},{"d":"2020-09-28","o":178.5,"h":184.5,"l":168,"c":169.5,"v":887},{"d":"2020-09-29","o":168,"h":243,"l":168,"c":220.5,"v":23799},{"d":"2020-09-30","o":202.5,"h":210,"l":180,"c":187.5,"v":9807},{"d":"2020-10-01","o":186,"h":187.5,"l":178.65,"c":183,"v":1838},{"d":"2020-10-02","o":174,"h":183,"l":172.5,"c":175.5,"v":3181},{"d":"2020-10-05","o":180,"h":180,"l":174,"c":177,"v":1420},{"d":"2020-10-06","o":177,"h":180,"l":172.5,"c":172.5,"v":1617},{"d":"2020-10-07","o":172.5,"h":181.65,"l":172.5,"c":181.5,"v":1406},{"d":"2020-10-08","o":178.5,"h":184.5,"l":177.75,"c":178.5,"v":857},{"d":"2020-10-09","o":180,"h":187.5,"l":178.5,"c":183,"v":745},{"d":"2020-10-12","o":186,"h":187.5,"l":175.5,"c":178.5,"v":1138},{"d":"2020-10-13","o":177,"h":180,"l":174,"c":174,"v":1171},{"d":"2020-10-14","o":174,"h":175.5,"l":172.5,"c":174,"v":1699},{"d":"2020-10-15","o":174,"h":177,"l":168,"c":177,"v":1959},{"d":"2020-10-16","o":175.5,"h":177,"l":171,"c":174,"v":769},{"d":"2020-10-19","o":174,"h":175.5,"l":171,"c":172.5,"v":571},{"d":"2020-10-20","o":171,"h":172.5,"l":168,"c":169.5,"v":756},{"d":"2020-10-21","o":169.5,"h":176.25,"l":168,"c":175.5,"v":781},{"d":"2020-10-22","o":195,"h":199.5,"l":174,"c":177,"v":20670},{"d":"2020-10-23","o":177,"h":181.5,"l":172.5,"c":172.5,"v":1559},{"d":"2020-10-26","o":171,"h":175.5,"l":168,"c":172.5,"v":1442},{"d":"2020-10-27","o":171,"h":172.5,"l":168,"c":171,"v":915},{"d":"2020-10-28","o":168,"h":170.25,"l":166.5,"c":169.5,"v":935},{"d":"2020-10-29","o":166.5,"h":175.5,"l":159,"c":174,"v":1441},{"d":"2020-10-30","o":172.5,"h":172.5,"l":166.5,"c":168,"v":529},{"d":"2020-11-02","o":168,"h":177,"l":166.5,"c":174,"v":1975},{"d":"2020-11-03","o":174,"h":180,"l":169.8,"c":178.5,"v":1099},{"d":"2020-11-04","o":180,"h":180,"l":168,"c":172.5,"v":634},{"d":"2020-11-05","o":166.5,"h":180,"l":165,"c":175.5,"v":2712},{"d":"2020-11-06","o":174,"h":176.25,"l":168,"c":171,"v":1003},{"d":"2020-11-09","o":174,"h":185.85,"l":172.5,"c":177,"v":3615},{"d":"2020-11-10","o":175.5,"h":183.15,"l":175.5,"c":181.5,"v":1395},{"d":"2020-11-11","o":180,"h":183,"l":172.5,"c":181.5,"v":1637},{"d":"2020-11-12","o":178.5,"h":183,"l":174,"c":177,"v":877},{"d":"2020-11-13","o":183,"h":186,"l":178.5,"c":181.5,"v":1220},{"d":"2020-11-16","o":183,"h":190.5,"l":180,"c":186,"v":1673},{"d":"2020-11-17","o":181.5,"h":186,"l":179.25,"c":181.5,"v":1343},{"d":"2020-11-18","o":182.25,"h":187.5,"l":177,"c":178.5,"v":1729},{"d":"2020-11-19","o":177,"h":181.5,"l":174,"c":178.5,"v":1269},{"d":"2020-11-20","o":175.5,"h":183,"l":175.5,"c":180,"v":1495},{"d":"2020-11-23","o":186,"h":186,"l":180,"c":181.5,"v":3357},{"d":"2020-11-24","o":181.5,"h":187.5,"l":177,"c":184.5,"v":3288},{"d":"2020-11-25","o":187.5,"h":193.5,"l":181.5,"c":190.5,"v":3513},{"d":"2020-11-27","o":190.5,"h":192,"l":181.35,"c":189,"v":1961},{"d":"2020-11-30","o":185.25,"h":198,"l":183,"c":189,"v":4269},{"d":"2020-12-01","o":189,"h":195,"l":187.5,"c":192,"v":3058},{"d":"2020-12-02","o":192,"h":192,"l":184.5,"c":184.5,"v":1609},{"d":"2020-12-03","o":184.5,"h":190.5,"l":181.5,"c":181.5,"v":1361},{"d":"2020-12-04","o":180,"h":186,"l":178.5,"c":183,"v":1074},{"d":"2020-12-07","o":181.5,"h":190.5,"l":181.5,"c":187.5,"v":2663},{"d":"2020-12-08","o":184.5,"h":196.5,"l":183,"c":187.5,"v":2593},{"d":"2020-12-09","o":184.5,"h":192,"l":183,"c":184.5,"v":1603},{"d":"2020-12-10","o":184.5,"h":184.5,"l":178.5,"c":181.5,"v":2260},{"d":"2020-12-11","o":183,"h":183,"l":177,"c":180,"v":1171},{"d":"2020-12-14","o":193.5,"h":193.5,"l":175.5,"c":178.5,"v":1895},{"d":"2020-12-15","o":178.5,"h":180,"l":172.5,"c":175.5,"v":1618},{"d":"2020-12-16","o":175.5,"h":178.2,"l":169.5,"c":169.5,"v":1905},{"d":"2020-12-17","o":172.5,"h":180,"l":172.5,"c":177,"v":1903},{"d":"2020-12-18","o":180,"h":183,"l":175.5,"c":175.5,"v":2353},{"d":"2020-12-21","o":171,"h":180,"l":169.5,"c":175.5,"v":1017},{"d":"2020-12-22","o":178.5,"h":180,"l":172.5,"c":172.5,"v":1778},{"d":"2020-12-23","o":172.5,"h":187.5,"l":172.5,"c":184.5,"v":2589},{"d":"2020-12-24","o":187.5,"h":187.5,"l":178.5,"c":178.5,"v":693},{"d":"2020-12-28","o":178.5,"h":180,"l":172.5,"c":172.5,"v":2323},{"d":"2020-12-29","o":172.5,"h":175.5,"l":171,"c":174,"v":1503},{"d":"2020-12-30","o":169.5,"h":177,"l":166.5,"c":172.5,"v":2788},{"d":"2020-12-31","o":178.5,"h":178.5,"l":168,"c":168,"v":2277},{"d":"2021-01-04","o":169.5,"h":171,"l":166.5,"c":168,"v":1267},{"d":"2021-01-05","o":168,"h":171,"l":165,"c":169.5,"v":1352},{"d":"2021-01-06","o":172.5,"h":174,"l":168,"c":168,"v":1879},{"d":"2021-01-07","o":172.5,"h":178.5,"l":169.5,"c":175.5,"v":1687},{"d":"2021-01-08","o":174,"h":177,"l":173.25,"c":174,"v":1172},{"d":"2021-01-11","o":180,"h":180,"l":174,"c":175.5,"v":1906},{"d":"2021-01-12","o":180,"h":180,"l":174,"c":175.5,"v":882},{"d":"2021-01-13","o":174,"h":181.5,"l":174,"c":177,"v":2067},{"d":"2021-01-14","o":177,"h":180,"l":174,"c":177,"v":2401},{"d":"2021-01-15","o":175.5,"h":180,"l":169.2,"c":169.5,"v":2211},{"d":"2021-01-19","o":172.5,"h":174,"l":168,"c":172.5,"v":2138},{"d":"2021-01-20","o":174,"h":177,"l":169.5,"c":169.5,"v":2358},{"d":"2021-01-21","o":174,"h":186,"l":172.5,"c":177,"v":5052},{"d":"2021-01-22","o":181.5,"h":187.5,"l":177,"c":186,"v":3791},{"d":"2021-01-25","o":190.5,"h":207,"l":184.5,"c":199.5,"v":7703},{"d":"2021-01-26","o":201,"h":204,"l":192,"c":199.5,"v":5224},{"d":"2021-01-27","o":196.5,"h":199.5,"l":189,"c":195,"v":3005},{"d":"2021-01-28","o":195,"h":201,"l":186,"c":187.5,"v":2378},{"d":"2021-01-29","o":187.5,"h":192,"l":180,"c":186,"v":2208},{"d":"2021-02-01","o":192,"h":192,"l":184.5,"c":189,"v":1411},{"d":"2021-02-02","o":189,"h":191.1,"l":184.5,"c":189,"v":1194},{"d":"2021-02-03","o":187.5,"h":191.25,"l":186,"c":189,"v":1751},{"d":"2021-02-04","o":190.5,"h":193.5,"l":186,"c":193.5,"v":1710},{"d":"2021-02-05","o":199.5,"h":199.5,"l":190.5,"c":198,"v":2368},{"d":"2021-02-08","o":205.5,"h":223.5,"l":201,"c":222,"v":7846},{"d":"2021-02-09","o":223.5,"h":229.5,"l":214.8,"c":228,"v":4825},{"d":"2021-02-10","o":240,"h":240.75,"l":220.5,"c":226.5,"v":5086},{"d":"2021-02-11","o":240,"h":240,"l":219,"c":222,"v":3139},{"d":"2021-02-12","o":219,"h":223.5,"l":204,"c":211.5,"v":3871},{"d":"2021-02-16","o":220.5,"h":246,"l":214.5,"c":238.5,"v":10144},{"d":"2021-02-17","o":240,"h":247.5,"l":226.5,"c":235.5,"v":3335},{"d":"2021-02-18","o":231,"h":234,"l":217.5,"c":217.5,"v":1824},{"d":"2021-02-19","o":217.5,"h":223.5,"l":206.7,"c":214.5,"v":2363},{"d":"2021-02-22","o":223.5,"h":223.5,"l":210,"c":210,"v":1520},{"d":"2021-02-23","o":208.5,"h":210,"l":189,"c":196.5,"v":1959},{"d":"2021-02-24","o":201,"h":210,"l":198,"c":199.5,"v":1591},{"d":"2021-02-25","o":199.5,"h":202.5,"l":183,"c":187.5,"v":1674},{"d":"2021-02-26","o":190.5,"h":195,"l":178.5,"c":180,"v":2103},{"d":"2021-03-01","o":186,"h":190.5,"l":183,"c":189,"v":2298},{"d":"2021-03-02","o":186.6,"h":192,"l":183,"c":184.5,"v":1401},{"d":"2021-03-03","o":178.5,"h":187.5,"l":178.5,"c":181.5,"v":1637},{"d":"2021-03-04","o":180,"h":183.3,"l":168.3,"c":171,"v":3215},{"d":"2021-03-05","o":174,"h":177,"l":166.5,"c":174,"v":3429},{"d":"2021-03-08","o":177,"h":181.5,"l":169.5,"c":177,"v":935},{"d":"2021-03-09","o":177,"h":183,"l":177,"c":180,"v":967},{"d":"2021-03-10","o":181.5,"h":189,"l":175.5,"c":177,"v":1751},{"d":"2021-03-11","o":177,"h":186,"l":177,"c":184.5,"v":1117},{"d":"2021-03-12","o":178.5,"h":186,"l":178.5,"c":184.5,"v":1055},{"d":"2021-03-15","o":190.5,"h":190.5,"l":187.5,"c":190.5,"v":1400},{"d":"2021-03-16","o":193.5,"h":193.5,"l":183,"c":186,"v":2237},{"d":"2021-03-17","o":189,"h":189,"l":181.5,"c":186,"v":1416},{"d":"2021-03-18","o":183,"h":189,"l":175.5,"c":177,"v":1499},{"d":"2021-03-19","o":178.5,"h":204,"l":175.5,"c":192,"v":8930},{"d":"2021-03-22","o":207,"h":209.55,"l":184.5,"c":193.5,"v":7645},{"d":"2021-03-23","o":187.5,"h":189,"l":172.5,"c":175.5,"v":2290},{"d":"2021-03-24","o":177,"h":177.3,"l":168,"c":171,"v":1673},{"d":"2021-03-25","o":169.5,"h":183,"l":160.5,"c":180,"v":6411},{"d":"2021-03-26","o":180,"h":180,"l":168,"c":172.5,"v":1569},{"d":"2021-03-29","o":175.5,"h":178.5,"l":160.5,"c":165,"v":5575},{"d":"2021-03-30","o":163.5,"h":163.5,"l":159,"c":160.5,"v":1515},{"d":"2021-03-31","o":168,"h":168,"l":154.5,"c":160.5,"v":3321},{"d":"2021-04-01","o":163.5,"h":177,"l":160.5,"c":169.5,"v":3107},{"d":"2021-04-05","o":175.5,"h":175.5,"l":160.5,"c":163.5,"v":2364},{"d":"2021-04-06","o":162,"h":164.55,"l":160.5,"c":162,"v":1318},{"d":"2021-04-07","o":159,"h":162,"l":157.5,"c":159,"v":1863},{"d":"2021-04-08","o":157.5,"h":159,"l":156,"c":156,"v":1452},{"d":"2021-04-09","o":157.5,"h":172.5,"l":157.5,"c":165,"v":2942},{"d":"2021-04-12","o":159,"h":162,"l":157.5,"c":157.5,"v":2118},{"d":"2021-04-13","o":156,"h":160.5,"l":151.5,"c":157.5,"v":2286},{"d":"2021-04-14","o":156,"h":156,"l":145.5,"c":150,"v":3669},{"d":"2021-04-15","o":150,"h":165,"l":148.5,"c":153,"v":5509},{"d":"2021-04-16","o":150,"h":157.5,"l":135,"c":142.35,"v":4310},{"d":"2021-04-19","o":147,"h":148.5,"l":142.5,"c":146.25,"v":1769},{"d":"2021-04-20","o":146.7,"h":150,"l":143.25,"c":148.05,"v":1527},{"d":"2021-04-21","o":151.5,"h":160.5,"l":145.05,"c":157.5,"v":1487},{"d":"2021-04-22","o":156,"h":159,"l":150,"c":151.5,"v":1068},{"d":"2021-04-23","o":150,"h":157.5,"l":150,"c":156,"v":1358},{"d":"2021-04-26","o":157.5,"h":159,"l":154.5,"c":159,"v":1278},{"d":"2021-04-27","o":160.5,"h":160.5,"l":154.5,"c":156,"v":1068},{"d":"2021-04-28","o":157.5,"h":160.5,"l":154.5,"c":156,"v":865},{"d":"2021-04-29","o":159,"h":159,"l":154.5,"c":154.5,"v":1311},{"d":"2021-04-30","o":154.5,"h":167.85,"l":150,"c":153,"v":16833},{"d":"2021-05-03","o":153,"h":165,"l":150,"c":156,"v":13545},{"d":"2021-05-04","o":154.5,"h":154.5,"l":144,"c":145.5,"v":2513},{"d":"2021-05-05","o":153,"h":161.7,"l":145.5,"c":149.85,"v":6423},{"d":"2021-05-06","o":156,"h":156,"l":136.5,"c":138.45,"v":5315},{"d":"2021-05-07","o":138,"h":142.5,"l":136.5,"c":138.75,"v":2903},{"d":"2021-05-10","o":138.6,"h":138.75,"l":132.15,"c":132.6,"v":2572},{"d":"2021-05-11","o":132.15,"h":138,"l":130.5,"c":137.85,"v":1909},{"d":"2021-05-12","o":137.1,"h":138.6,"l":135,"c":136.05,"v":947},{"d":"2021-05-13","o":135.9,"h":142.5,"l":135,"c":141,"v":1609},{"d":"2021-05-14","o":145.5,"h":153,"l":139.5,"c":153,"v":1985},{"d":"2021-05-17","o":153,"h":159,"l":146.85,"c":159,"v":2407},{"d":"2021-05-18","o":157.5,"h":172.5,"l":153,"c":162,"v":2750},{"d":"2021-05-19","o":165,"h":168,"l":156,"c":163.5,"v":1548},{"d":"2021-05-20","o":163.5,"h":172.5,"l":157.5,"c":162,"v":1781},{"d":"2021-05-21","o":162,"h":166.5,"l":159,"c":162,"v":1176},{"d":"2021-05-24","o":160.5,"h":169.5,"l":160.5,"c":168,"v":1940},{"d":"2021-05-25","o":168,"h":177.75,"l":159,"c":166.5,"v":4093},{"d":"2021-05-26","o":166.5,"h":174,"l":162,"c":174,"v":1219},{"d":"2021-05-27","o":172.5,"h":177,"l":162,"c":175.5,"v":1187},{"d":"2021-05-28","o":174,"h":177,"l":168,"c":171,"v":1283},{"d":"2021-06-01","o":171,"h":175.5,"l":168,"c":174,"v":1345},{"d":"2021-06-02","o":177,"h":177,"l":169.5,"c":174,"v":974},{"d":"2021-06-03","o":169.8,"h":175.5,"l":169.5,"c":174,"v":1244},{"d":"2021-06-04","o":174,"h":178.5,"l":172.05,"c":177,"v":1797},{"d":"2021-06-07","o":177,"h":180,"l":172.5,"c":175.5,"v":1873},{"d":"2021-06-08","o":175.5,"h":186,"l":172.8,"c":183,"v":1838},{"d":"2021-06-09","o":187.5,"h":187.5,"l":177,"c":181.5,"v":1417},{"d":"2021-06-10","o":184.5,"h":184.5,"l":177,"c":181.5,"v":893},{"d":"2021-06-11","o":181.5,"h":186,"l":180,"c":186,"v":953},{"d":"2021-06-14","o":226.5,"h":235.5,"l":178.5,"c":186,"v":12879},{"d":"2021-06-15","o":180,"h":184.5,"l":175.5,"c":184.5,"v":1976},{"d":"2021-06-16","o":181.5,"h":181.5,"l":165,"c":169.5,"v":3213},{"d":"2021-06-17","o":171,"h":171,"l":166.65,"c":168.75,"v":1207},{"d":"2021-06-18","o":165,"h":169.5,"l":156,"c":157.5,"v":2317},{"d":"2021-06-21","o":157.5,"h":160.5,"l":147,"c":148.2,"v":2383},{"d":"2021-06-22","o":148.2,"h":148.2,"l":141.3,"c":147.3,"v":1913},{"d":"2021-06-23","o":147,"h":147.15,"l":142.5,"c":145.8,"v":1590},{"d":"2021-06-24","o":145.8,"h":156,"l":144.45,"c":156,"v":1608},{"d":"2021-06-25","o":153,"h":163.5,"l":150,"c":153,"v":17065},{"d":"2021-06-28","o":157.5,"h":163.5,"l":154.5,"c":157.5,"v":1188},{"d":"2021-06-29","o":157.5,"h":159,"l":151.5,"c":151.5,"v":1156},{"d":"2021-06-30","o":151.5,"h":151.5,"l":145.8,"c":147.45,"v":750},{"d":"2021-07-01","o":151.5,"h":153,"l":147,"c":148.95,"v":2688},{"d":"2021-07-02","o":147,"h":156,"l":145.5,"c":145.95,"v":1067},{"d":"2021-07-06","o":144,"h":149.7,"l":144,"c":147,"v":984},{"d":"2021-07-07","o":145.5,"h":150,"l":139.65,"c":141.15,"v":1097},{"d":"2021-07-08","o":142.5,"h":142.5,"l":135.15,"c":139.05,"v":659},{"d":"2021-07-09","o":138,"h":142.5,"l":136.5,"c":141,"v":762},{"d":"2021-07-12","o":142.35,"h":142.5,"l":139.5,"c":142.5,"v":599},{"d":"2021-07-13","o":139.5,"h":142.5,"l":135.15,"c":135.3,"v":931},{"d":"2021-07-14","o":135.15,"h":136.5,"l":132,"c":132,"v":1418},{"d":"2021-07-15","o":132,"h":133.95,"l":130.5,"c":132.75,"v":1120},{"d":"2021-07-16","o":133.35,"h":134.7,"l":129.45,"c":130.95,"v":375},{"d":"2021-07-19","o":130.5,"h":130.5,"l":124.5,"c":129,"v":807},{"d":"2021-07-20","o":133.5,"h":133.5,"l":127.95,"c":129.9,"v":1043},{"d":"2021-07-21","o":131.25,"h":138,"l":130.5,"c":136.35,"v":734},{"d":"2021-07-22","o":137.1,"h":139.2,"l":131.25,"c":136.5,"v":541},{"d":"2021-07-23","o":136.8,"h":139.5,"l":131.4,"c":132.75,"v":724},{"d":"2021-07-26","o":135,"h":135,"l":128.85,"c":130.35,"v":595},{"d":"2021-07-27","o":126.75,"h":130.35,"l":124.95,"c":125.85,"v":799},{"d":"2021-07-28","o":127.5,"h":142.5,"l":120.45,"c":139.5,"v":1326},{"d":"2021-07-29","o":138.75,"h":139.5,"l":136.5,"c":139.5,"v":299},{"d":"2021-07-30","o":136.5,"h":147.3,"l":132.75,"c":147.3,"v":1481},{"d":"2021-08-02","o":141,"h":169.5,"l":141,"c":160.5,"v":4845},{"d":"2021-08-03","o":162,"h":162,"l":148.5,"c":153,"v":917},{"d":"2021-08-04","o":149.4,"h":159,"l":142.5,"c":144.6,"v":1929},{"d":"2021-08-05","o":147,"h":150,"l":142.5,"c":150,"v":587},{"d":"2021-08-06","o":148.65,"h":151.5,"l":144,"c":151.5,"v":397},{"d":"2021-08-09","o":151.5,"h":153,"l":145.5,"c":153,"v":992},{"d":"2021-08-10","o":159,"h":162,"l":154.5,"c":162,"v":1805},{"d":"2021-08-11","o":157.5,"h":162,"l":157.5,"c":160.5,"v":1299},{"d":"2021-08-12","o":162,"h":166.5,"l":157.5,"c":166.5,"v":2487},{"d":"2021-08-13","o":168,"h":178.5,"l":166.5,"c":174,"v":6200},{"d":"2021-08-16","o":177,"h":178.5,"l":165,"c":168,"v":3839},{"d":"2021-08-17","o":165,"h":165,"l":149.7,"c":151.5,"v":2817},{"d":"2021-08-18","o":150,"h":151.5,"l":135.75,"c":136.5,"v":2485},{"d":"2021-08-19","o":135,"h":143.25,"l":135,"c":138,"v":2055},{"d":"2021-08-20","o":142.2,"h":151.5,"l":139.5,"c":148.8,"v":1477},{"d":"2021-08-23","o":145.5,"h":154.2,"l":135,"c":143.1,"v":2209},{"d":"2021-08-24","o":145.35,"h":157.5,"l":142.95,"c":153,"v":1917},{"d":"2021-08-25","o":150,"h":169.5,"l":148.95,"c":163.5,"v":3243},{"d":"2021-08-26","o":165,"h":166.5,"l":157.5,"c":160.5,"v":2203},{"d":"2021-08-27","o":157.5,"h":169.5,"l":156,"c":163.5,"v":1754},{"d":"2021-08-30","o":165,"h":166.5,"l":157.5,"c":157.5,"v":923},{"d":"2021-08-31","o":151.5,"h":159,"l":151.5,"c":157.5,"v":1223},{"d":"2021-09-01","o":156,"h":160.5,"l":151.5,"c":154.5,"v":1088},{"d":"2021-09-02","o":154.5,"h":157.5,"l":153,"c":153,"v":882},{"d":"2021-09-03","o":153,"h":154.5,"l":151.5,"c":151.5,"v":797},{"d":"2021-09-07","o":150,"h":151.5,"l":132.75,"c":135,"v":3574},{"d":"2021-09-08","o":136.2,"h":142.35,"l":135.15,"c":139.5,"v":1296},{"d":"2021-09-09","o":136.5,"h":142.5,"l":133.5,"c":139.05,"v":382},{"d":"2021-09-10","o":139.2,"h":139.5,"l":135,"c":138,"v":1063},{"d":"2021-09-13","o":136.5,"h":143.25,"l":135.15,"c":139.95,"v":521},{"d":"2021-09-14","o":136.65,"h":142.2,"l":136.5,"c":138,"v":312},{"d":"2021-09-15","o":138,"h":139.5,"l":136.5,"c":137.1,"v":509},{"d":"2021-09-16","o":136.5,"h":137.1,"l":135,"c":135,"v":455},{"d":"2021-09-17","o":135,"h":142.2,"l":135,"c":141,"v":910},{"d":"2021-09-20","o":141,"h":145.35,"l":141,"c":141,"v":1739},{"d":"2021-09-21","o":141,"h":142.5,"l":141,"c":141,"v":626},{"d":"2021-09-22","o":141,"h":144,"l":141,"c":142.5,"v":353},{"d":"2021-09-23","o":142.5,"h":144,"l":141,"c":144,"v":450},{"d":"2021-09-24","o":142.5,"h":145.5,"l":141,"c":144.15,"v":438},{"d":"2021-09-27","o":142.5,"h":144,"l":141,"c":141,"v":498},{"d":"2021-09-28","o":139.5,"h":142.5,"l":137.4,"c":137.4,"v":257},{"d":"2021-09-29","o":138.15,"h":138.15,"l":135.75,"c":135.75,"v":203},{"d":"2021-09-30","o":135.6,"h":135.75,"l":132.45,"c":133.2,"v":664},{"d":"2021-10-01","o":134.7,"h":139.5,"l":133.2,"c":133.95,"v":1279},{"d":"2021-10-04","o":138,"h":138,"l":133.5,"c":133.95,"v":406},{"d":"2021-10-05","o":133.95,"h":136.5,"l":131.7,"c":135.3,"v":304},{"d":"2021-10-06","o":130.5,"h":135.3,"l":130.5,"c":132.6,"v":203},{"d":"2021-10-07","o":135,"h":142.5,"l":135,"c":137.7,"v":589},{"d":"2021-10-08","o":139.5,"h":141,"l":135.45,"c":138,"v":276},{"d":"2021-10-11","o":135,"h":139.5,"l":133.5,"c":133.65,"v":289},{"d":"2021-10-12","o":136.5,"h":147,"l":134.25,"c":144,"v":930},{"d":"2021-10-13","o":139.5,"h":157.5,"l":138.3,"c":153,"v":1554},{"d":"2021-10-14","o":150,"h":156,"l":142.65,"c":151.5,"v":1613},{"d":"2021-10-15","o":151.5,"h":153,"l":145.5,"c":148.5,"v":1529},{"d":"2021-10-18","o":148.5,"h":153,"l":144,"c":144,"v":1453},{"d":"2021-10-19","o":147,"h":151.5,"l":144,"c":145.65,"v":513},{"d":"2021-10-20","o":145.65,"h":148.5,"l":144,"c":147,"v":1126},{"d":"2021-10-21","o":147,"h":148.5,"l":145.5,"c":148.5,"v":595},{"d":"2021-10-22","o":144,"h":154.5,"l":139.2,"c":151.5,"v":2169},{"d":"2021-10-25","o":151.5,"h":151.5,"l":144,"c":144,"v":1668},{"d":"2021-10-26","o":145.5,"h":152.25,"l":145.5,"c":149.25,"v":1651},{"d":"2021-10-27","o":150,"h":154.5,"l":147,"c":150,"v":1857},{"d":"2021-10-28","o":150,"h":153,"l":145.5,"c":151.5,"v":1343},{"d":"2021-10-29","o":148.5,"h":156,"l":145.5,"c":154.5,"v":1713},{"d":"2021-11-01","o":153,"h":163.5,"l":153,"c":154.5,"v":2203},{"d":"2021-11-02","o":157.5,"h":168,"l":154.5,"c":168,"v":2296},{"d":"2021-11-03","o":165,"h":169.5,"l":163.5,"c":167.25,"v":1334},{"d":"2021-11-04","o":169.5,"h":169.5,"l":159,"c":163.5,"v":1483},{"d":"2021-11-05","o":162,"h":172.5,"l":162,"c":168,"v":1526},{"d":"2021-11-08","o":168,"h":168,"l":157.5,"c":159,"v":576},{"d":"2021-11-09","o":160.5,"h":162,"l":155.25,"c":159,"v":1095},{"d":"2021-11-10","o":157.5,"h":159,"l":153,"c":153,"v":432},{"d":"2021-11-11","o":153,"h":160.5,"l":153,"c":159,"v":1170},{"d":"2021-11-12","o":154.5,"h":162,"l":154.5,"c":156,"v":742},{"d":"2021-11-15","o":154.5,"h":160.5,"l":153,"c":159,"v":1245},{"d":"2021-11-16","o":159,"h":159,"l":153,"c":156,"v":508},{"d":"2021-11-17","o":153,"h":154.5,"l":150,"c":151.5,"v":1581},{"d":"2021-11-18","o":150,"h":153,"l":148.95,"c":150,"v":676},{"d":"2021-11-19","o":150,"h":151.5,"l":147,"c":148.5,"v":426},{"d":"2021-11-22","o":147,"h":151.5,"l":144,"c":147,"v":507},{"d":"2021-11-23","o":144,"h":150,"l":133.5,"c":145.2,"v":1590},{"d":"2021-11-24","o":143.7,"h":145.95,"l":137.4,"c":145.95,"v":453},{"d":"2021-11-26","o":139.5,"h":142.5,"l":135.45,"c":138.3,"v":411},{"d":"2021-11-29","o":147,"h":147,"l":139.95,"c":139.95,"v":641},{"d":"2021-11-30","o":142.5,"h":144.75,"l":138.6,"c":142.5,"v":659},{"d":"2021-12-01","o":153,"h":153,"l":136.5,"c":142.95,"v":607},{"d":"2021-12-02","o":142.5,"h":147,"l":136.5,"c":147,"v":464},{"d":"2021-12-03","o":150,"h":150,"l":136.8,"c":142.35,"v":715},{"d":"2021-12-06","o":140.85,"h":141,"l":139.35,"c":141,"v":356},{"d":"2021-12-07","o":136.5,"h":141,"l":136.5,"c":138,"v":407},{"d":"2021-12-08","o":136.5,"h":145.5,"l":135.75,"c":139.5,"v":499},{"d":"2021-12-09","o":135.15,"h":139.5,"l":132,"c":133.5,"v":790},{"d":"2021-12-10","o":135,"h":135,"l":130.65,"c":133.5,"v":545},{"d":"2021-12-13","o":130.5,"h":135,"l":127.8,"c":128.25,"v":325},{"d":"2021-12-14","o":127.5,"h":135,"l":127.5,"c":129,"v":797},{"d":"2021-12-15","o":130.2,"h":135,"l":127.2,"c":132,"v":405},{"d":"2021-12-16","o":133.5,"h":135,"l":126,"c":127.35,"v":959},{"d":"2021-12-17","o":124.2,"h":132,"l":121.65,"c":131.85,"v":475},{"d":"2021-12-20","o":130.5,"h":132.75,"l":120,"c":124.5,"v":473},{"d":"2021-12-21","o":120,"h":130.2,"l":118.5,"c":127.5,"v":1447},{"d":"2021-12-22","o":123,"h":127.5,"l":118.65,"c":126,"v":1276},{"d":"2021-12-23","o":122.4,"h":142.5,"l":122.4,"c":137.4,"v":2478},{"d":"2021-12-27","o":146.1,"h":160.5,"l":129,"c":154.5,"v":2243},{"d":"2021-12-28","o":147,"h":150,"l":131.7,"c":133.5,"v":1726},{"d":"2021-12-29","o":132.9,"h":136.5,"l":129.75,"c":134.25,"v":779},{"d":"2021-12-30","o":131.7,"h":134.25,"l":129,"c":133.5,"v":1163},{"d":"2021-12-31","o":130.2,"h":133.5,"l":120.6,"c":123,"v":1356},{"d":"2022-01-03","o":123,"h":129,"l":122.25,"c":126.45,"v":802},{"d":"2022-01-04","o":123.15,"h":127.5,"l":119.85,"c":123,"v":595},{"d":"2022-01-05","o":121.8,"h":124.5,"l":118.35,"c":119.4,"v":353},{"d":"2022-01-06","o":117,"h":118.5,"l":99.9,"c":112.5,"v":2446},{"d":"2022-01-07","o":112.5,"h":114.6,"l":109.5,"c":111.75,"v":539},{"d":"2022-01-10","o":111,"h":117.45,"l":105.75,"c":111,"v":473},{"d":"2022-01-11","o":106.8,"h":125.7,"l":105,"c":120.9,"v":905},{"d":"2022-01-12","o":123,"h":123,"l":111,"c":115.8,"v":695},{"d":"2022-01-13","o":110.4,"h":120.9,"l":105,"c":105,"v":2230},{"d":"2022-01-14","o":111,"h":115.35,"l":108,"c":112.35,"v":1053},{"d":"2022-01-18","o":112.5,"h":114.75,"l":105.15,"c":109.05,"v":573},{"d":"2022-01-19","o":105,"h":115.5,"l":104.25,"c":112.5,"v":969},{"d":"2022-01-20","o":105.15,"h":120,"l":105.15,"c":108.9,"v":744},{"d":"2022-01-21","o":107.1,"h":118.5,"l":105,"c":111.3,"v":759},{"d":"2022-01-24","o":108,"h":112.8,"l":102,"c":103.05,"v":697},{"d":"2022-01-25","o":103.95,"h":110.85,"l":103.5,"c":109.5,"v":1163},{"d":"2022-01-26","o":107.7,"h":112.5,"l":104.1,"c":106.5,"v":829},{"d":"2022-01-27","o":102,"h":111,"l":102,"c":102.15,"v":1259},{"d":"2022-01-28","o":102,"h":126,"l":102,"c":112.2,"v":2342},{"d":"2022-01-31","o":116.85,"h":126,"l":114,"c":120,"v":2719},{"d":"2022-02-01","o":120,"h":122.25,"l":112.5,"c":121.65,"v":1564},{"d":"2022-02-02","o":123,"h":123,"l":114,"c":117,"v":483},{"d":"2022-02-03","o":118.5,"h":133.5,"l":115.65,"c":120,"v":3080},{"d":"2022-02-04","o":120,"h":121.5,"l":115.5,"c":118.05,"v":1081},{"d":"2022-02-07","o":116.1,"h":119.25,"l":115.5,"c":117,"v":1129},{"d":"2022-02-08","o":117,"h":118.5,"l":114.15,"c":115.5,"v":958},{"d":"2022-02-09","o":117,"h":123.45,"l":114.15,"c":119.4,"v":1024},{"d":"2022-02-10","o":119.4,"h":130.5,"l":117.6,"c":123,"v":1428},{"d":"2022-02-11","o":127.95,"h":132,"l":123,"c":132,"v":1155},{"d":"2022-02-14","o":132,"h":141,"l":126.6,"c":134.1,"v":1678},{"d":"2022-02-15","o":135,"h":135,"l":128.1,"c":130.35,"v":993},{"d":"2022-02-16","o":135,"h":135,"l":129,"c":132.15,"v":1072},{"d":"2022-02-17","o":129,"h":133.5,"l":123,"c":126,"v":1149},{"d":"2022-02-18","o":123,"h":132,"l":120,"c":122.25,"v":889},{"d":"2022-02-22","o":120,"h":121.5,"l":114.15,"c":115.8,"v":462},{"d":"2022-02-23","o":114.15,"h":122.7,"l":114.15,"c":115.65,"v":479},{"d":"2022-02-24","o":108.45,"h":117,"l":105.15,"c":110.55,"v":1321},{"d":"2022-02-25","o":113.85,"h":115.5,"l":108.3,"c":108.45,"v":99},{"d":"2022-02-28","o":111.75,"h":118.5,"l":109.5,"c":110.55,"v":476},{"d":"2022-03-01","o":108.15,"h":115.35,"l":108.15,"c":112.05,"v":410},{"d":"2022-03-02","o":114,"h":114,"l":108.45,"c":113.7,"v":1118},{"d":"2022-03-03","o":119.25,"h":119.7,"l":112.5,"c":114.3,"v":2659},{"d":"2022-03-04","o":115.5,"h":118.5,"l":112.5,"c":115.65,"v":736},{"d":"2022-03-07","o":118.5,"h":118.65,"l":109.5,"c":110.1,"v":556},{"d":"2022-03-08","o":109.5,"h":111,"l":101.25,"c":108,"v":727},{"d":"2022-03-09","o":106.5,"h":114,"l":106.5,"c":107.25,"v":761},{"d":"2022-03-10","o":102,"h":108,"l":100.5,"c":106.5,"v":360},{"d":"2022-03-11","o":102,"h":106.5,"l":101.1,"c":102,"v":524},{"d":"2022-03-14","o":101.7,"h":108,"l":90.6,"c":91.95,"v":808},{"d":"2022-03-15","o":91.5,"h":96.3,"l":90,"c":93.3,"v":618},{"d":"2022-03-16","o":95.7,"h":105,"l":93,"c":97.65,"v":948},{"d":"2022-03-17","o":87.75,"h":112.5,"l":87,"c":109.05,"v":1757},{"d":"2022-03-18","o":91.5,"h":106.5,"l":91.5,"c":100.8,"v":1859},{"d":"2022-03-21","o":99,"h":127.5,"l":99,"c":116.55,"v":4625},{"d":"2022-03-22","o":121.5,"h":121.5,"l":109.35,"c":116.7,"v":2315},{"d":"2022-03-23","o":112.35,"h":112.5,"l":105,"c":108,"v":840},{"d":"2022-03-24","o":106.5,"h":117.6,"l":106.5,"c":111.3,"v":3378},{"d":"2022-03-25","o":110.25,"h":112.95,"l":107.25,"c":112.5,"v":1077},{"d":"2022-03-28","o":111,"h":112.35,"l":107.25,"c":109.5,"v":212},{"d":"2022-03-29","o":108,"h":109.5,"l":106.5,"c":108,"v":654},{"d":"2022-03-30","o":106.5,"h":108,"l":105.3,"c":105.75,"v":405},{"d":"2022-03-31","o":103.5,"h":109.5,"l":103.5,"c":105.15,"v":485},{"d":"2022-04-01","o":105.45,"h":108,"l":105.15,"c":106.65,"v":87},{"d":"2022-04-04","o":106.5,"h":109.5,"l":106.5,"c":109.5,"v":134},{"d":"2022-04-05","o":106.5,"h":112.35,"l":105.15,"c":109.05,"v":437},{"d":"2022-04-06","o":105.3,"h":112.5,"l":105,"c":105,"v":237},{"d":"2022-04-07","o":105,"h":109.65,"l":105,"c":106.35,"v":261},{"d":"2022-04-08","o":105.75,"h":109.5,"l":105.75,"c":106.5,"v":119},{"d":"2022-04-11","o":105,"h":107.25,"l":103.5,"c":105,"v":181},{"d":"2022-04-12","o":103.5,"h":109.5,"l":103.5,"c":106.5,"v":483},{"d":"2022-04-13","o":103.5,"h":108,"l":103.5,"c":103.95,"v":808},{"d":"2022-04-14","o":103.5,"h":108,"l":103.5,"c":105,"v":451},{"d":"2022-04-18","o":103.5,"h":105,"l":102,"c":103.35,"v":323},{"d":"2022-04-19","o":97.5,"h":105.9,"l":97.5,"c":102.75,"v":889},{"d":"2022-04-20","o":102,"h":103.5,"l":99.9,"c":101.25,"v":165},{"d":"2022-04-21","o":99,"h":105,"l":99,"c":100.35,"v":928},{"d":"2022-04-22","o":99.15,"h":101.7,"l":99,"c":99,"v":155},{"d":"2022-04-25","o":93.9,"h":100.2,"l":93.9,"c":94.5,"v":441},{"d":"2022-04-26","o":93,"h":93.9,"l":76.2,"c":84.3,"v":2115},{"d":"2022-04-27","o":84.3,"h":93,"l":84.3,"c":84.3,"v":1297},{"d":"2022-04-28","o":89.85,"h":94.5,"l":82.5,"c":88.35,"v":946},{"d":"2022-04-29","o":85.8,"h":91.5,"l":79.5,"c":79.5,"v":856},{"d":"2022-05-02","o":78.75,"h":93,"l":76.5,"c":82.35,"v":786},{"d":"2022-05-03","o":81.75,"h":91.5,"l":81.75,"c":88.5,"v":688},{"d":"2022-05-04","o":87,"h":91.5,"l":81,"c":88.5,"v":731},{"d":"2022-05-05","o":91.5,"h":91.5,"l":82.5,"c":87.3,"v":37},{"d":"2022-05-06","o":91.5,"h":91.5,"l":82.5,"c":91.2,"v":307},{"d":"2022-05-09","o":90,"h":90,"l":76.5,"c":76.5,"v":321},{"d":"2022-05-10","o":76.5,"h":81.75,"l":69.15,"c":70.5,"v":475},{"d":"2022-05-11","o":70.5,"h":79.5,"l":69.15,"c":69.15,"v":257},{"d":"2022-05-12","o":73.05,"h":74.25,"l":68.1,"c":73.05,"v":284},{"d":"2022-05-13","o":75,"h":75,"l":67.5,"c":67.5,"v":569},{"d":"2022-05-16","o":71.1,"h":71.1,"l":61.5,"c":66.6,"v":581},{"d":"2022-05-17","o":73.2,"h":73.2,"l":68.25,"c":71.55,"v":229},{"d":"2022-05-18","o":72,"h":72,"l":60.15,"c":67.05,"v":709},{"d":"2022-05-19","o":64.5,"h":69.75,"l":63,"c":66.6,"v":426},{"d":"2022-05-20","o":66.3,"h":75,"l":63,"c":69.3,"v":1323},{"d":"2022-05-23","o":72.6,"h":73.5,"l":69.75,"c":72,"v":730},{"d":"2022-05-24","o":70.5,"h":78,"l":70.5,"c":75.3,"v":646},{"d":"2022-05-25","o":76.5,"h":80.25,"l":73.5,"c":75.75,"v":233},{"d":"2022-05-26","o":76.5,"h":82.35,"l":75,"c":81.3,"v":244},{"d":"2022-05-27","o":85.5,"h":89.7,"l":82.5,"c":82.65,"v":986},{"d":"2022-05-31","o":87,"h":87,"l":81,"c":84.75,"v":374},{"d":"2022-06-01","o":85.5,"h":90,"l":81,"c":84.9,"v":291},{"d":"2022-06-02","o":81,"h":90,"l":81,"c":89.1,"v":449},{"d":"2022-06-03","o":87.3,"h":89.25,"l":87,"c":88.2,"v":211},{"d":"2022-06-06","o":87.9,"h":89.25,"l":79.5,"c":81.3,"v":314},{"d":"2022-06-07","o":81,"h":93,"l":81,"c":84.3,"v":405},{"d":"2022-06-08","o":87,"h":87,"l":82.8,"c":85.2,"v":78},{"d":"2022-06-09","o":81,"h":86.7,"l":79.95,"c":83.25,"v":161},{"d":"2022-06-10","o":81.9,"h":82.5,"l":78,"c":81.75,"v":139},{"d":"2022-06-13","o":78,"h":81,"l":69,"c":75,"v":227},{"d":"2022-06-14","o":75,"h":75,"l":66,"c":69,"v":624},{"d":"2022-06-15","o":72.45,"h":75,"l":72.45,"c":72.45,"v":100},{"d":"2022-06-16","o":75,"h":75,"l":68.85,"c":68.85,"v":641},{"d":"2022-06-17","o":67.65,"h":73.5,"l":65.25,"c":65.25,"v":251},{"d":"2022-06-21","o":65.55,"h":66.9,"l":61.95,"c":64.2,"v":595},{"d":"2022-06-22","o":64.5,"h":66.9,"l":61.65,"c":61.8,"v":404},{"d":"2022-06-23","o":66.9,"h":72,"l":65.25,"c":70.5,"v":657},{"d":"2022-06-24","o":70.5,"h":72.15,"l":66,"c":66,"v":737},{"d":"2022-06-27","o":70.5,"h":70.5,"l":64.5,"c":66.15,"v":194},{"d":"2022-06-28","o":67.8,"h":70.05,"l":67.8,"c":69,"v":132},{"d":"2022-06-29","o":66,"h":69.15,"l":66,"c":66.75,"v":207},{"d":"2022-06-30","o":66.75,"h":73.5,"l":64.8,"c":71.25,"v":448},{"d":"2022-07-01","o":67.5,"h":73.5,"l":66,"c":70.05,"v":181},{"d":"2022-07-05","o":72,"h":72,"l":65.85,"c":65.85,"v":120},{"d":"2022-07-06","o":68.25,"h":72,"l":68.25,"c":71.7,"v":285},{"d":"2022-07-07","o":70.5,"h":72,"l":65.1,"c":69,"v":324},{"d":"2022-07-08","o":68.1,"h":70.5,"l":68.1,"c":70.2,"v":23},{"d":"2022-07-11","o":68.7,"h":72,"l":68.25,"c":72,"v":157},{"d":"2022-07-12","o":69.75,"h":71.85,"l":67.5,"c":70.5,"v":164},{"d":"2022-07-13","o":69,"h":72,"l":69,"c":72,"v":90},{"d":"2022-07-14","o":67.5,"h":72,"l":67.5,"c":72,"v":87},{"d":"2022-07-15","o":66,"h":72,"l":66,"c":69,"v":183},{"d":"2022-07-18","o":70.5,"h":72,"l":70.5,"c":70.95,"v":132},{"d":"2022-07-19","o":69,"h":72,"l":66.6,"c":67.95,"v":61},{"d":"2022-07-20","o":66,"h":70.5,"l":66,"c":67.05,"v":93},{"d":"2022-07-21","o":70.35,"h":70.35,"l":63.45,"c":69,"v":359},{"d":"2022-07-22","o":69,"h":70.05,"l":67.5,"c":69,"v":33},{"d":"2022-07-25","o":70.5,"h":70.5,"l":67.5,"c":67.5,"v":71},{"d":"2022-07-26","o":67.65,"h":69,"l":67.65,"c":69,"v":85},{"d":"2022-07-27","o":72,"h":73.5,"l":68.7,"c":72.45,"v":1078},{"d":"2022-07-28","o":91.5,"h":106.5,"l":88.2,"c":89.4,"v":11565},{"d":"2022-07-29","o":88.5,"h":89.25,"l":76.35,"c":81.6,"v":1744},{"d":"2022-08-01","o":78.75,"h":84.75,"l":70.5,"c":82.5,"v":1132},{"d":"2022-08-02","o":78.45,"h":81,"l":75,"c":75.6,"v":786},{"d":"2022-08-03","o":78.75,"h":101.7,"l":75,"c":96.75,"v":3178},{"d":"2022-08-04","o":112.5,"h":120.75,"l":103.5,"c":112.5,"v":5703},{"d":"2022-08-05","o":111.6,"h":118.35,"l":97.5,"c":102.75,"v":1541},{"d":"2022-08-08","o":107.4,"h":108.75,"l":102,"c":106.5,"v":1808},{"d":"2022-08-09","o":106.5,"h":106.5,"l":100.5,"c":100.5,"v":509},{"d":"2022-08-10","o":105,"h":105,"l":99,"c":102,"v":286},{"d":"2022-08-11","o":100.35,"h":105,"l":93.15,"c":104.1,"v":739},{"d":"2022-08-12","o":105,"h":106.5,"l":99.75,"c":105.6,"v":720},{"d":"2022-08-15","o":94.65,"h":104.85,"l":94.65,"c":102.45,"v":451},{"d":"2022-08-16","o":102.6,"h":108,"l":102.45,"c":104.1,"v":527},{"d":"2022-08-17","o":103.5,"h":105,"l":99,"c":103.5,"v":467},{"d":"2022-08-18","o":100.5,"h":106.5,"l":99,"c":100.65,"v":437},{"d":"2022-08-19","o":100.8,"h":105,"l":100.5,"c":104.55,"v":84},{"d":"2022-08-22","o":104.55,"h":104.55,"l":99.3,"c":100.5,"v":349},{"d":"2022-08-23","o":96,"h":99.6,"l":95.25,"c":98.4,"v":191},{"d":"2022-08-24","o":98.4,"h":106.5,"l":95.4,"c":106.5,"v":183},{"d":"2022-08-25","o":99,"h":102,"l":96.15,"c":99.75,"v":123},{"d":"2022-08-26","o":102,"h":103.5,"l":97.5,"c":97.5,"v":241},{"d":"2022-08-29","o":94.5,"h":104.25,"l":94.5,"c":102.75,"v":215},{"d":"2022-08-30","o":99,"h":102.75,"l":97.95,"c":100.95,"v":151},{"d":"2022-08-31","o":103.5,"h":103.5,"l":97.35,"c":100.5,"v":97},{"d":"2022-09-01","o":95.25,"h":100.5,"l":87.45,"c":89.25,"v":439},{"d":"2022-09-02","o":92.1,"h":99,"l":86.1,"c":92.4,"v":380},{"d":"2022-09-06","o":87,"h":91.8,"l":73.65,"c":74.25,"v":504},{"d":"2022-09-07","o":74.25,"h":78,"l":73.5,"c":75.45,"v":481},{"d":"2022-09-08","o":76.5,"h":82.8,"l":75.6,"c":82.2,"v":211},{"d":"2022-09-09","o":82.5,"h":82.5,"l":76.8,"c":82.2,"v":290},{"d":"2022-09-12","o":79.95,"h":93.6,"l":75.75,"c":75.9,"v":1362},{"d":"2022-09-13","o":74.25,"h":76.5,"l":74.25,"c":75.15,"v":143},{"d":"2022-09-14","o":78.75,"h":88.5,"l":78,"c":81,"v":1455},{"d":"2022-09-15","o":81,"h":84,"l":81,"c":82.5,"v":267},{"d":"2022-09-16","o":82.5,"h":84.75,"l":76.5,"c":76.5,"v":311},{"d":"2022-09-19","o":76.5,"h":87,"l":75,"c":80.55,"v":853},{"d":"2022-09-20","o":79.8,"h":84,"l":75,"c":75.3,"v":126},{"d":"2022-09-21","o":78.75,"h":78.75,"l":70.5,"c":70.5,"v":165},{"d":"2022-09-22","o":69.9,"h":75.6,"l":69,"c":69.45,"v":115},{"d":"2022-09-23","o":68.85,"h":72.15,"l":64.5,"c":64.5,"v":346},{"d":"2022-09-26","o":63,"h":67.2,"l":63,"c":66.3,"v":280},{"d":"2022-09-27","o":69.6,"h":89.85,"l":67.65,"c":75,"v":2049},{"d":"2022-09-28","o":82.5,"h":90,"l":77.25,"c":84,"v":2093},{"d":"2022-09-29","o":84,"h":106.5,"l":84,"c":105.75,"v":3019},{"d":"2022-09-30","o":118.5,"h":118.5,"l":90,"c":96.15,"v":3439},{"d":"2022-10-03","o":96.15,"h":100.2,"l":87.6,"c":89.1,"v":986},{"d":"2022-10-04","o":89.4,"h":94.5,"l":87.6,"c":88.35,"v":409},{"d":"2022-10-05","o":87,"h":87.45,"l":76.5,"c":78,"v":1229},{"d":"2022-10-06","o":75.75,"h":79.8,"l":63.75,"c":67.5,"v":1422},{"d":"2022-10-07","o":67.8,"h":73.05,"l":66,"c":70.5,"v":335},{"d":"2022-10-10","o":78,"h":84,"l":70.5,"c":80.7,"v":3637},{"d":"2022-10-11","o":82.5,"h":82.5,"l":75,"c":78,"v":1895},{"d":"2022-10-12","o":78,"h":78,"l":73.5,"c":75.3,"v":616},{"d":"2022-10-13","o":74.25,"h":78,"l":67.5,"c":72.9,"v":1031},{"d":"2022-10-14","o":73.5,"h":75,"l":71.7,"c":72.9,"v":95},{"d":"2022-10-17","o":74.25,"h":78,"l":70.8,"c":75.75,"v":726},{"d":"2022-10-18","o":78,"h":84.45,"l":76.5,"c":83.4,"v":1168},{"d":"2022-10-19","o":84,"h":91.5,"l":82.5,"c":84,"v":790},{"d":"2022-10-20","o":84.6,"h":90,"l":84,"c":84.3,"v":677},{"d":"2022-10-21","o":87,"h":87.6,"l":78.3,"c":82.5,"v":295},{"d":"2022-10-24","o":82.5,"h":83.85,"l":75,"c":75.45,"v":749},{"d":"2022-10-25","o":79.5,"h":81,"l":75,"c":78.75,"v":285},{"d":"2022-10-26","o":81,"h":81,"l":73.65,"c":73.65,"v":323},{"d":"2022-10-27","o":75,"h":78.45,"l":70.5,"c":71.4,"v":871},{"d":"2022-10-28","o":69.75,"h":72.9,"l":60.75,"c":63,"v":1991},{"d":"2022-10-31","o":63.75,"h":67.05,"l":63.75,"c":63.75,"v":362},{"d":"2022-11-01","o":64.5,"h":66.9,"l":57,"c":61.2,"v":951},{"d":"2022-11-02","o":61.2,"h":61.95,"l":57,"c":57.3,"v":401},{"d":"2022-11-03","o":69,"h":79.5,"l":66,"c":77.25,"v":5819},{"d":"2022-11-04","o":77.85,"h":89.25,"l":76.8,"c":82.05,"v":2795},{"d":"2022-11-07","o":79.65,"h":87,"l":78,"c":84.3,"v":1097},{"d":"2022-11-08","o":93.3,"h":112.35,"l":90,"c":94.5,"v":16317},{"d":"2022-11-09","o":93,"h":97.65,"l":78,"c":78.9,"v":2941},{"d":"2022-11-10","o":80.55,"h":88.5,"l":64.95,"c":67.5,"v":3893},{"d":"2022-11-11","o":72,"h":79.8,"l":67.5,"c":70.5,"v":1649},{"d":"2022-11-14","o":68.4,"h":70.2,"l":66.3,"c":67.5,"v":853},{"d":"2022-11-15","o":67.5,"h":74.85,"l":67.5,"c":69.3,"v":638},{"d":"2022-11-16","o":66,"h":70.35,"l":60.15,"c":60.75,"v":1073},{"d":"2022-11-17","o":62.55,"h":67.2,"l":61.5,"c":64.8,"v":601},{"d":"2022-11-18","o":62.4,"h":66,"l":60.15,"c":63,"v":735},{"d":"2022-11-21","o":60.3,"h":63,"l":60.3,"c":60.3,"v":381},{"d":"2022-11-22","o":60,"h":64.2,"l":55.95,"c":56.85,"v":1521},{"d":"2022-11-23","o":57.3,"h":62.25,"l":57.3,"c":61.8,"v":427},{"d":"2022-11-25","o":60,"h":64.5,"l":57,"c":62.55,"v":935},{"d":"2022-11-28","o":60,"h":65.25,"l":57,"c":65.1,"v":1389},{"d":"2022-11-29","o":64.35,"h":64.35,"l":58.05,"c":59.25,"v":564},{"d":"2022-11-30","o":57,"h":62.55,"l":57,"c":62.1,"v":609},{"d":"2022-12-01","o":61.95,"h":61.95,"l":52.5,"c":57,"v":605},{"d":"2022-12-02","o":55.35,"h":57,"l":51,"c":55.5,"v":674},{"d":"2022-12-05","o":51,"h":55.95,"l":51,"c":55.2,"v":575},{"d":"2022-12-06","o":54.6,"h":57.3,"l":52.5,"c":53.1,"v":117},{"d":"2022-12-07","o":52.5,"h":52.5,"l":45.9,"c":49.5,"v":627},{"d":"2022-12-08","o":52.5,"h":53.85,"l":48.6,"c":52.2,"v":357},{"d":"2022-12-09","o":45,"h":49.2,"l":45,"c":48,"v":155},{"d":"2022-12-12","o":48,"h":63,"l":48,"c":57,"v":4389},{"d":"2022-12-13","o":63,"h":73.05,"l":58.5,"c":58.5,"v":1255},{"d":"2022-12-14","o":60.15,"h":69,"l":60.15,"c":64.8,"v":1787},{"d":"2022-12-15","o":64.8,"h":66.75,"l":63,"c":63.75,"v":547},{"d":"2022-12-16","o":66,"h":68.4,"l":54.75,"c":60,"v":2224},{"d":"2022-12-19","o":67.5,"h":70.5,"l":60,"c":60.75,"v":1799},{"d":"2022-12-20","o":62.25,"h":67.5,"l":60,"c":63.6,"v":1075},{"d":"2022-12-21","o":67.35,"h":67.5,"l":63.9,"c":65.25,"v":949},{"d":"2022-12-22","o":64.5,"h":64.5,"l":58.5,"c":63,"v":913},{"d":"2022-12-23","o":63,"h":65.85,"l":61.65,"c":62.4,"v":541},{"d":"2022-12-27","o":60.15,"h":61.5,"l":57.75,"c":58.95,"v":1095},{"d":"2022-12-28","o":63,"h":63.6,"l":59.25,"c":59.55,"v":1137},{"d":"2022-12-29","o":61.5,"h":81,"l":61.35,"c":74.55,"v":8529},{"d":"2022-12-30","o":76.5,"h":80.1,"l":72.15,"c":78,"v":2139},{"d":"2023-01-03","o":90.75,"h":90.75,"l":75,"c":84,"v":7877},{"d":"2023-01-04","o":78.75,"h":78.75,"l":67.5,"c":69.15,"v":4393},{"d":"2023-01-05","o":69.9,"h":78.04,"l":61.95,"c":69.9,"v":14353},{"d":"2023-01-06","o":76.8,"h":76.8,"l":54.97,"c":62.25,"v":5880},{"d":"2023-01-09","o":59.55,"h":63.12,"l":59.55,"c":60.15,"v":1507},{"d":"2023-01-10","o":65.85,"h":67.14,"l":60.15,"c":63.75,"v":2000},{"d":"2023-01-11","o":63.75,"h":63.75,"l":54.6,"c":56.7,"v":3773},{"d":"2023-01-12","o":54.75,"h":54.75,"l":48.75,"c":51.15,"v":8160},{"d":"2023-01-13","o":51.6,"h":51.6,"l":45.9,"c":46.35,"v":8720},{"d":"2023-01-17","o":46.65,"h":47.85,"l":45.3,"c":45.45,"v":4433},{"d":"2023-01-18","o":48,"h":61.2,"l":46.95,"c":49.35,"v":33547},{"d":"2023-01-19","o":52.95,"h":53.25,"l":49.5,"c":50.7,"v":7640},{"d":"2023-01-20","o":51,"h":52.05,"l":48.75,"c":50.1,"v":4740},{"d":"2023-01-23","o":48.75,"h":50.85,"l":48.3,"c":48.74,"v":2380},{"d":"2023-01-24","o":48.6,"h":49.72,"l":48,"c":49.5,"v":1440},{"d":"2023-01-25","o":51.15,"h":51.6,"l":48.3,"c":51,"v":2047},{"d":"2023-01-26","o":51,"h":56.85,"l":49.65,"c":50.55,"v":4653},{"d":"2023-01-27","o":49.65,"h":51.45,"l":48.3,"c":50.1,"v":2013},{"d":"2023-01-30","o":49.2,"h":49.5,"l":46.65,"c":46.8,"v":1173},{"d":"2023-01-31","o":48.6,"h":48.6,"l":44.55,"c":45.3,"v":4867},{"d":"2023-02-01","o":45.15,"h":46.8,"l":42.48,"c":45.6,"v":2040},{"d":"2023-02-02","o":45,"h":48.15,"l":45,"c":47.4,"v":913},{"d":"2023-02-03","o":45.45,"h":50.25,"l":45.45,"c":49.5,"v":2287},{"d":"2023-02-06","o":47.1,"h":49.05,"l":46.35,"c":48.39,"v":1213},{"d":"2023-02-07","o":48,"h":48.69,"l":46.88,"c":47.85,"v":953},{"d":"2023-02-08","o":47.55,"h":48.6,"l":46.65,"c":46.65,"v":520},{"d":"2023-02-09","o":48.15,"h":48.45,"l":46.2,"c":46.2,"v":860},{"d":"2023-02-10","o":46.35,"h":51.3,"l":46.2,"c":49.23,"v":3907},{"d":"2023-02-13","o":54,"h":57.75,"l":51.9,"c":57.6,"v":12887},{"d":"2023-02-14","o":57.45,"h":59.7,"l":54.9,"c":56.4,"v":4793},{"d":"2023-02-15","o":56.7,"h":59.1,"l":49.42,"c":52.35,"v":5813},{"d":"2023-02-16","o":52.5,"h":56.1,"l":52.2,"c":52.51,"v":1687},{"d":"2023-02-17","o":51.6,"h":52.32,"l":48.9,"c":50.7,"v":1587},{"d":"2023-02-21","o":49.05,"h":50.6,"l":45.75,"c":46.2,"v":1453},{"d":"2023-02-22","o":47.7,"h":47.7,"l":45.9,"c":45.9,"v":1520},{"d":"2023-02-23","o":47.25,"h":47.25,"l":42.3,"c":43.65,"v":2633},{"d":"2023-02-24","o":42.45,"h":42.45,"l":37.5,"c":38.1,"v":2707},{"d":"2023-02-27","o":37.65,"h":37.89,"l":35.92,"c":36.53,"v":1353},{"d":"2023-02-28","o":35.85,"h":36,"l":33.75,"c":35.4,"v":1360},{"d":"2023-03-01","o":34.35,"h":39.15,"l":33.45,"c":33.9,"v":7427},{"d":"2023-03-02","o":33.9,"h":36,"l":32.1,"c":33.45,"v":5473},{"d":"2023-03-03","o":34.95,"h":34.95,"l":31.35,"c":32.1,"v":1933},{"d":"2023-03-06","o":41.1,"h":58.05,"l":40.5,"c":50.1,"v":548153},{"d":"2023-03-07","o":45.75,"h":51.75,"l":44.4,"c":51.6,"v":45433},{"d":"2023-03-08","o":48.3,"h":56.7,"l":39.75,"c":41.55,"v":30760},{"d":"2023-03-09","o":40.8,"h":43.35,"l":37.05,"c":37.12,"v":5940},{"d":"2023-03-10","o":35.7,"h":36.75,"l":33,"c":33.3,"v":4227},{"d":"2023-03-13","o":33.3,"h":39.3,"l":33.3,"c":36,"v":7653},{"d":"2023-03-14","o":36.3,"h":39.15,"l":33.75,"c":35.47,"v":5907},{"d":"2023-03-15","o":34.65,"h":37.2,"l":34.65,"c":37.05,"v":2527},{"d":"2023-03-16","o":36.3,"h":37.72,"l":35.4,"c":37.35,"v":2440},{"d":"2023-03-17","o":36.15,"h":37.19,"l":35.55,"c":36.3,"v":1647},{"d":"2023-03-20","o":35.4,"h":35.85,"l":33.3,"c":34.05,"v":3627},{"d":"2023-03-21","o":34.2,"h":36,"l":33.3,"c":34.05,"v":3320},{"d":"2023-03-22","o":33.3,"h":33.9,"l":30.75,"c":31.2,"v":4027},{"d":"2023-03-23","o":31.5,"h":32.94,"l":26.1,"c":27.45,"v":4160},{"d":"2023-03-24","o":27.45,"h":28.05,"l":25.5,"c":27.75,"v":2593},{"d":"2023-03-27","o":28.95,"h":32.1,"l":26.25,"c":27.75,"v":10260},{"d":"2023-03-28","o":27.3,"h":29.55,"l":26.97,"c":28.35,"v":7867},{"d":"2023-03-29","o":28.65,"h":30.75,"l":27.9,"c":30.6,"v":5660},{"d":"2023-03-30","o":31.35,"h":31.5,"l":28.65,"c":29.1,"v":1540},{"d":"2023-03-31","o":28.95,"h":30.45,"l":28.95,"c":29.7,"v":1027},{"d":"2023-04-03","o":31.35,"h":31.35,"l":28.65,"c":29.25,"v":1027},{"d":"2023-04-04","o":29.85,"h":29.85,"l":27.6,"c":27.9,"v":1960},{"d":"2023-04-05","o":28.2,"h":28.35,"l":27,"c":28.2,"v":1240},{"d":"2023-04-06","o":27.3,"h":28.5,"l":27.15,"c":28.2,"v":540},{"d":"2023-04-10","o":28.35,"h":28.35,"l":26.4,"c":26.7,"v":2147},{"d":"2023-04-11","o":28.05,"h":33.75,"l":27.6,"c":31.5,"v":30453},{"d":"2023-04-12","o":30.9,"h":33.3,"l":27.9,"c":31.8,"v":13393},{"d":"2023-04-13","o":33,"h":36.75,"l":31.8,"c":33.45,"v":36887},{"d":"2023-04-14","o":32.55,"h":34.2,"l":29.02,"c":30.45,"v":8300},{"d":"2023-04-17","o":29.4,"h":31.31,"l":29.4,"c":30.6,"v":3740},{"d":"2023-04-18","o":30.15,"h":31.5,"l":29.1,"c":29.55,"v":3053},{"d":"2023-04-19","o":29.55,"h":30.12,"l":28.95,"c":29.85,"v":973},{"d":"2023-04-20","o":29.4,"h":31.73,"l":29.4,"c":30.75,"v":853},{"d":"2023-04-21","o":31.05,"h":31.05,"l":30.3,"c":30.75,"v":653},{"d":"2023-04-24","o":29.85,"h":30.75,"l":28.8,"c":29.55,"v":2127},{"d":"2023-04-25","o":28.95,"h":29.85,"l":28.05,"c":28.35,"v":1893},{"d":"2023-04-26","o":27.9,"h":29.25,"l":26.85,"c":26.85,"v":813},{"d":"2023-04-27","o":27.3,"h":29.4,"l":26.55,"c":28.65,"v":1180},{"d":"2023-04-28","o":27.9,"h":29.85,"l":27.9,"c":28.8,"v":700},{"d":"2023-05-01","o":27.75,"h":28.95,"l":27.66,"c":28.35,"v":933},{"d":"2023-05-02","o":27.6,"h":28.88,"l":27,"c":28.86,"v":260},{"d":"2023-05-03","o":27.6,"h":30.15,"l":27.6,"c":28.95,"v":773},{"d":"2023-05-04","o":28.05,"h":28.91,"l":27.6,"c":28.65,"v":1100},{"d":"2023-05-05","o":27.75,"h":29.4,"l":27,"c":28.8,"v":940},{"d":"2023-05-08","o":28.95,"h":29.25,"l":27.3,"c":28.27,"v":1173},{"d":"2023-05-09","o":27.15,"h":28.05,"l":27.15,"c":27.15,"v":867},{"d":"2023-05-10","o":27.15,"h":27.9,"l":25.8,"c":27.75,"v":1833},{"d":"2023-05-11","o":27.3,"h":27.75,"l":26.55,"c":27,"v":507},{"d":"2023-05-12","o":27,"h":27.45,"l":25.95,"c":26.85,"v":633},{"d":"2023-05-15","o":26.85,"h":27.45,"l":26.25,"c":27.45,"v":520},{"d":"2023-05-16","o":27.3,"h":27.3,"l":24.9,"c":25.8,"v":2253},{"d":"2023-05-17","o":26.1,"h":26.1,"l":25.2,"c":25.35,"v":1273},{"d":"2023-05-18","o":25.65,"h":25.65,"l":24.75,"c":25.2,"v":1047},{"d":"2023-05-19","o":25.2,"h":26.25,"l":25.2,"c":26.1,"v":407},{"d":"2023-05-22","o":25.8,"h":27.9,"l":25.8,"c":27.9,"v":487},{"d":"2023-05-23","o":27.75,"h":29.55,"l":27.75,"c":29.4,"v":1307},{"d":"2023-05-24","o":28.95,"h":29.4,"l":27.6,"c":27.6,"v":920},{"d":"2023-05-25","o":27.69,"h":27.69,"l":25.95,"c":26.4,"v":653},{"d":"2023-05-26","o":26.28,"h":26.7,"l":25.65,"c":26.1,"v":440},{"d":"2023-05-30","o":26.7,"h":27,"l":26.25,"c":27,"v":300},{"d":"2023-05-31","o":26.25,"h":28.5,"l":26.25,"c":28.5,"v":227},{"d":"2023-06-01","o":26.4,"h":28.5,"l":26.4,"c":27.45,"v":960},{"d":"2023-06-02","o":27.3,"h":28.95,"l":27.3,"c":28.05,"v":653},{"d":"2023-06-05","o":26.85,"h":29.25,"l":26.85,"c":28.65,"v":873},{"d":"2023-06-06","o":27.45,"h":36.28,"l":27.45,"c":34.2,"v":3867},{"d":"2023-06-07","o":30.45,"h":33.3,"l":30.45,"c":31.2,"v":807},{"d":"2023-06-08","o":32.08,"h":32.08,"l":30.3,"c":31.8,"v":260},{"d":"2023-06-09","o":31.12,"h":32.85,"l":31.12,"c":31.2,"v":527},{"d":"2023-06-12","o":30.6,"h":32.7,"l":29.4,"c":29.4,"v":993},{"d":"2023-06-13","o":30.45,"h":30.6,"l":29.25,"c":29.25,"v":540},{"d":"2023-06-14","o":29.1,"h":32.1,"l":29.1,"c":30.15,"v":3460},{"d":"2023-06-15","o":30.3,"h":32.1,"l":30.15,"c":31.2,"v":680},{"d":"2023-06-16","o":31.09,"h":31.5,"l":29.55,"c":29.55,"v":1260},{"d":"2023-06-20","o":28.35,"h":29.85,"l":27.3,"c":27.9,"v":1707},{"d":"2023-06-21","o":27.3,"h":28.35,"l":27,"c":27.15,"v":513},{"d":"2023-06-22","o":27.15,"h":27.6,"l":26.7,"c":26.7,"v":380},{"d":"2023-06-23","o":26.4,"h":27.15,"l":19.35,"c":22.95,"v":2727},{"d":"2023-06-26","o":22.95,"h":22.95,"l":21.75,"c":22.35,"v":860},{"d":"2023-06-27","o":22.2,"h":22.95,"l":22.07,"c":22.2,"v":467},{"d":"2023-06-28","o":22.2,"h":22.95,"l":21.94,"c":22.65,"v":253},{"d":"2023-06-29","o":22.2,"h":23.25,"l":22.2,"c":23.25,"v":340},{"d":"2023-06-30","o":22.35,"h":23.15,"l":22.35,"c":23.1,"v":460},{"d":"2023-07-03","o":22.05,"h":22.5,"l":21.75,"c":21.75,"v":627},{"d":"2023-07-05","o":22.8,"h":22.95,"l":20.1,"c":20.1,"v":4253},{"d":"2023-07-06","o":20.55,"h":21.45,"l":20.55,"c":21.3,"v":513},{"d":"2023-07-07","o":20.4,"h":21.45,"l":20.4,"c":21.15,"v":960},{"d":"2023-07-10","o":21.6,"h":23.4,"l":17.85,"c":20.7,"v":36600},{"d":"2023-07-11","o":20.7,"h":20.7,"l":19.65,"c":20.7,"v":6667},{"d":"2023-07-12","o":21.3,"h":21.3,"l":19.35,"c":20.4,"v":4093},{"d":"2023-07-13","o":19.35,"h":20.1,"l":18.15,"c":18.45,"v":5673},{"d":"2023-07-14","o":19.5,"h":19.5,"l":17.4,"c":18.3,"v":9713},{"d":"2023-07-17","o":18.45,"h":19.2,"l":17.59,"c":19.2,"v":7507},{"d":"2023-07-18","o":19.05,"h":20,"l":17.7,"c":19.8,"v":5453},{"d":"2023-07-19","o":21.15,"h":23.25,"l":20.7,"c":22.05,"v":79733},{"d":"2023-07-20","o":21,"h":22.73,"l":20.25,"c":21.3,"v":9760},{"d":"2023-07-21","o":21,"h":22.5,"l":20.7,"c":21.75,"v":6860},{"d":"2023-07-24","o":24.9,"h":25.5,"l":20.55,"c":20.7,"v":11433},{"d":"2023-07-25","o":21,"h":21.36,"l":19.5,"c":20.1,"v":3347},{"d":"2023-07-26","o":19.8,"h":20.1,"l":19.5,"c":19.8,"v":1153},{"d":"2023-07-27","o":20.1,"h":20.85,"l":19.5,"c":20.4,"v":2613},{"d":"2023-07-28","o":21,"h":21.9,"l":20.08,"c":21.9,"v":1813},{"d":"2023-07-31","o":21.15,"h":21.15,"l":20.4,"c":20.55,"v":1367},{"d":"2023-08-01","o":21.45,"h":21.45,"l":20.1,"c":20.85,"v":1160},{"d":"2023-08-02","o":20.85,"h":21,"l":19.05,"c":19.5,"v":2413},{"d":"2023-08-03","o":19.65,"h":21.09,"l":19.35,"c":19.5,"v":833},{"d":"2023-08-04","o":20.55,"h":20.7,"l":19.05,"c":19.5,"v":520},{"d":"2023-08-07","o":19.05,"h":19.8,"l":18,"c":18,"v":1047},{"d":"2023-08-08","o":18.75,"h":18.75,"l":18,"c":18,"v":807},{"d":"2023-08-09","o":18,"h":18.3,"l":16.65,"c":16.8,"v":2333},{"d":"2023-08-10","o":16.65,"h":17.7,"l":16.55,"c":17.25,"v":540},{"d":"2023-08-11","o":16.74,"h":18.15,"l":16.65,"c":18.15,"v":1313},{"d":"2023-08-14","o":17.55,"h":18,"l":16.95,"c":17.4,"v":413},{"d":"2023-08-15","o":16.65,"h":17.25,"l":16.2,"c":16.5,"v":2653},{"d":"2023-08-16","o":16.8,"h":16.8,"l":15.75,"c":15.75,"v":700},{"d":"2023-08-17","o":15.9,"h":16.05,"l":15.35,"c":15.75,"v":600},{"d":"2023-08-18","o":15.15,"h":17.4,"l":15.15,"c":17.4,"v":1413},{"d":"2023-08-21","o":19.2,"h":21,"l":17.4,"c":17.4,"v":45073},{"d":"2023-08-22","o":17.4,"h":18.75,"l":17.1,"c":18.75,"v":9773},{"d":"2023-08-23","o":17.62,"h":18.98,"l":16.86,"c":17.4,"v":4653},{"d":"2023-08-24","o":16.8,"h":17.55,"l":16.8,"c":16.88,"v":3120},{"d":"2023-08-25","o":16.2,"h":16.73,"l":15.45,"c":15.45,"v":2447},{"d":"2023-08-28","o":15,"h":15.9,"l":13.95,"c":14.37,"v":3787},{"d":"2023-08-29","o":14.25,"h":14.25,"l":13.95,"c":14.1,"v":1260},{"d":"2023-08-30","o":15.9,"h":16.55,"l":15,"c":15.45,"v":6107},{"d":"2023-08-31","o":15.15,"h":15.45,"l":14.25,"c":15,"v":1467},{"d":"2023-09-01","o":14.85,"h":15.27,"l":14.25,"c":15,"v":1780},{"d":"2023-09-05","o":17.1,"h":19.35,"l":16.5,"c":19.05,"v":28380},{"d":"2023-09-06","o":18.15,"h":18.15,"l":16.65,"c":17.1,"v":4873},{"d":"2023-09-07","o":17.7,"h":17.7,"l":15.45,"c":15.91,"v":2927},{"d":"2023-09-08","o":16.22,"h":16.22,"l":15.6,"c":15.6,"v":2080},{"d":"2023-09-11","o":15.6,"h":16.27,"l":15.45,"c":16.05,"v":2527},{"d":"2023-09-12","o":15.9,"h":15.9,"l":15.02,"c":15.15,"v":2240},{"d":"2023-09-13","o":17.55,"h":17.55,"l":15.16,"c":15.75,"v":1647},{"d":"2023-09-14","o":15,"h":15.75,"l":15,"c":15.45,"v":1287},{"d":"2023-09-15","o":15.75,"h":15.9,"l":15.15,"c":15.6,"v":793},{"d":"2023-09-18","o":16.5,"h":16.95,"l":15.3,"c":15.3,"v":7147},{"d":"2023-09-19","o":15.3,"h":15.45,"l":15.3,"c":15.3,"v":3053},{"d":"2023-09-20","o":15.45,"h":15.45,"l":15.15,"c":15.15,"v":2967},{"d":"2023-09-21","o":15,"h":15.3,"l":15,"c":15.23,"v":1247},{"d":"2023-09-22","o":15.45,"h":15.45,"l":14.55,"c":14.77,"v":1300},{"d":"2023-09-25","o":14.4,"h":15.45,"l":13.95,"c":14.37,"v":2813},{"d":"2023-09-26","o":13.95,"h":14.85,"l":13.95,"c":13.99,"v":620},{"d":"2023-09-27","o":13.65,"h":14.55,"l":13.5,"c":13.5,"v":773},{"d":"2023-09-28","o":13.5,"h":13.5,"l":12.03,"c":12.3,"v":2033},{"d":"2023-09-29","o":11.93,"h":12.15,"l":11.7,"c":12.05,"v":2067},{"d":"2023-10-02","o":11.7,"h":11.93,"l":11.55,"c":11.69,"v":1367},{"d":"2023-10-03","o":11.4,"h":11.55,"l":10.2,"c":10.95,"v":987},{"d":"2023-10-04","o":11.1,"h":11.55,"l":10.5,"c":11.25,"v":1967},{"d":"2023-10-05","o":11.25,"h":12.6,"l":11.25,"c":11.25,"v":2987},{"d":"2023-10-06","o":11.85,"h":12.23,"l":10.5,"c":11.55,"v":1200},{"d":"2023-10-09","o":11.25,"h":11.98,"l":11.25,"c":11.55,"v":460},{"d":"2023-10-10","o":11.55,"h":12.14,"l":11.55,"c":11.79,"v":387},{"d":"2023-10-11","o":11.44,"h":11.84,"l":11.44,"c":11.55,"v":380},{"d":"2023-10-12","o":11.4,"h":12.14,"l":11.4,"c":11.84,"v":373},{"d":"2023-10-13","o":11.77,"h":12.09,"l":11.55,"c":12,"v":1107},{"d":"2023-10-16","o":11.56,"h":12,"l":11.25,"c":11.27,"v":1147},{"d":"2023-10-17","o":11.7,"h":11.7,"l":11.25,"c":11.25,"v":420},{"d":"2023-10-18","o":11.7,"h":16.95,"l":11.7,"c":13.8,"v":40867},{"d":"2023-10-19","o":13.14,"h":13.14,"l":11.25,"c":11.4,"v":6287},{"d":"2023-10-20","o":11.4,"h":11.72,"l":10.52,"c":10.95,"v":3193},{"d":"2023-10-23","o":10.95,"h":10.95,"l":9,"c":9.19,"v":5067},{"d":"2023-10-24","o":9.3,"h":9.3,"l":8.46,"c":9,"v":2527},{"d":"2023-10-25","o":9.15,"h":9.75,"l":8.48,"c":9.6,"v":3993},{"d":"2023-10-26","o":9.38,"h":9.89,"l":8.48,"c":8.7,"v":2007},{"d":"2023-10-27","o":8.73,"h":9.52,"l":8.48,"c":9.36,"v":707},{"d":"2023-10-30","o":8.91,"h":9.16,"l":7.95,"c":8.25,"v":1360},{"d":"2023-10-31","o":8.23,"h":9,"l":8.2,"c":8.88,"v":1887},{"d":"2023-11-01","o":9,"h":9.9,"l":8.22,"c":9.3,"v":39933},{"d":"2023-11-02","o":9.6,"h":10.05,"l":9,"c":9.89,"v":3540},{"d":"2023-11-03","o":9.26,"h":10.4,"l":9,"c":10.05,"v":1287},{"d":"2023-11-06","o":9.23,"h":10.5,"l":9.23,"c":10.5,"v":2493},{"d":"2023-11-07","o":10.08,"h":10.35,"l":9.38,"c":9.39,"v":1033},{"d":"2023-11-08","o":9.78,"h":11.15,"l":9.35,"c":9.9,"v":1407},{"d":"2023-11-09","o":9.66,"h":9.87,"l":9.02,"c":9.03,"v":533},{"d":"2023-11-10","o":9,"h":9.65,"l":9,"c":9.15,"v":407},{"d":"2023-11-13","o":9.3,"h":9.3,"l":8.7,"c":8.85,"v":587},{"d":"2023-11-14","o":9,"h":9.3,"l":8.4,"c":9.23,"v":1907},{"d":"2023-11-15","o":9.3,"h":9.3,"l":8.16,"c":9.27,"v":3040},{"d":"2023-11-16","o":8.16,"h":9.07,"l":8.16,"c":8.32,"v":980},{"d":"2023-11-17","o":8.1,"h":8.56,"l":7.95,"c":8.56,"v":1227},{"d":"2023-11-20","o":8.55,"h":8.55,"l":7.99,"c":8.18,"v":380},{"d":"2023-11-21","o":7.95,"h":8.18,"l":7.65,"c":7.95,"v":1753},{"d":"2023-11-22","o":7.95,"h":7.95,"l":6.91,"c":6.91,"v":2067},{"d":"2023-11-24","o":7.47,"h":7.95,"l":7.26,"c":7.72,"v":167},{"d":"2023-11-27","o":7.22,"h":7.5,"l":7.07,"c":7.07,"v":947},{"d":"2023-11-28","o":7.35,"h":8.55,"l":7.35,"c":7.78,"v":1040},{"d":"2023-11-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":573},{"d":"2023-11-30","o":7.91,"h":7.91,"l":7.45,"c":7.71,"v":440},{"d":"2023-12-01","o":7.43,"h":7.88,"l":7.43,"c":7.51,"v":427},{"d":"2023-12-04","o":7.72,"h":7.88,"l":7.44,"c":7.8,"v":1213},{"d":"2023-12-05","o":7.2,"h":7.78,"l":7.2,"c":7.65,"v":347},{"d":"2023-12-06","o":7.35,"h":7.5,"l":7.05,"c":7.2,"v":1453},{"d":"2023-12-07","o":7.05,"h":7.34,"l":6.6,"c":6.6,"v":3280},{"d":"2023-12-08","o":6.9,"h":6.9,"l":6.01,"c":6.12,"v":1620},{"d":"2023-12-11","o":6.3,"h":6.45,"l":6,"c":6.07,"v":633},{"d":"2023-12-12","o":6.3,"h":6.6,"l":5.85,"c":6.41,"v":2493},{"d":"2023-12-13","o":6.75,"h":7.35,"l":6,"c":7.34,"v":887},{"d":"2023-12-14","o":6.9,"h":7.32,"l":6.51,"c":6.6,"v":1360},{"d":"2023-12-15","o":6.3,"h":7.35,"l":6,"c":6.93,"v":3227},{"d":"2023-12-18","o":6.97,"h":8.32,"l":6.9,"c":8.32,"v":6180},{"d":"2023-12-19","o":8.4,"h":8.7,"l":7.23,"c":7.83,"v":6033},{"d":"2023-12-20","o":7.43,"h":8.04,"l":7.36,"c":7.36,"v":1147},{"d":"2023-12-21","o":7.28,"h":7.78,"l":7.28,"c":7.5,"v":333},{"d":"2023-12-22","o":7.45,"h":7.53,"l":7.32,"c":7.34,"v":760},{"d":"2023-12-26","o":6.86,"h":7.66,"l":6.82,"c":6.95,"v":1493},{"d":"2023-12-27","o":6.84,"h":7.28,"l":6.84,"c":7.18,"v":1033},{"d":"2023-12-28","o":7.05,"h":7.5,"l":7.05,"c":7.12,"v":680},{"d":"2023-12-29","o":7.09,"h":7.5,"l":6.6,"c":7.24,"v":1747},{"d":"2024-01-02","o":6.9,"h":7.35,"l":6.82,"c":7.05,"v":460},{"d":"2024-01-03","o":6.76,"h":7.2,"l":6.47,"c":6.9,"v":173},{"d":"2024-01-04","o":7.2,"h":7.2,"l":6.68,"c":6.75,"v":1013},{"d":"2024-01-05","o":6.6,"h":6.75,"l":6.45,"c":6.75,"v":307},{"d":"2024-01-08","o":6.45,"h":7.11,"l":6.45,"c":6.68,"v":513},{"d":"2024-01-09","o":6.6,"h":7.22,"l":6.38,"c":6.81,"v":660},{"d":"2024-01-10","o":6.76,"h":6.9,"l":6.3,"c":6.8,"v":333},{"d":"2024-01-11","o":6.45,"h":7.18,"l":6.45,"c":6.75,"v":460},{"d":"2024-01-12","o":6.9,"h":6.9,"l":6.3,"c":6.6,"v":420},{"d":"2024-01-16","o":6.45,"h":6.6,"l":6.3,"c":6.3,"v":493},{"d":"2024-01-17","o":6.3,"h":6.39,"l":6,"c":6.3,"v":860},{"d":"2024-01-18","o":5.85,"h":6.38,"l":5.85,"c":6,"v":793},{"d":"2024-01-19","o":6.28,"h":6.6,"l":6,"c":6.38,"v":407},{"d":"2024-01-22","o":6.38,"h":6.38,"l":6.15,"c":6.15,"v":447},{"d":"2024-01-23","o":6.15,"h":6.38,"l":5.86,"c":5.86,"v":567},{"d":"2024-01-24","o":6.16,"h":6.38,"l":6.16,"c":6.38,"v":187},{"d":"2024-01-25","o":6.15,"h":6.15,"l":5.93,"c":6.15,"v":160},{"d":"2024-01-26","o":6.27,"h":6.3,"l":5.94,"c":5.95,"v":313},{"d":"2024-01-29","o":6.3,"h":6.38,"l":6,"c":6,"v":353},{"d":"2024-01-30","o":6,"h":6.9,"l":6,"c":6.45,"v":2820},{"d":"2024-01-31","o":6.6,"h":6.69,"l":6.43,"c":6.69,"v":173},{"d":"2024-02-01","o":6.22,"h":6.75,"l":6.03,"c":6.03,"v":687},{"d":"2024-02-02","o":6.03,"h":6.75,"l":6.03,"c":6.2,"v":333},{"d":"2024-02-05","o":5.95,"h":6.41,"l":5.82,"c":5.99,"v":887},{"d":"2024-02-06","o":6.3,"h":6.3,"l":5.7,"c":5.7,"v":547},{"d":"2024-02-07","o":6,"h":6.33,"l":5.72,"c":5.72,"v":487},{"d":"2024-02-08","o":6.01,"h":6.32,"l":5.73,"c":6.05,"v":507},{"d":"2024-02-09","o":5.7,"h":6.33,"l":5.4,"c":6.3,"v":1233},{"d":"2024-02-12","o":5.85,"h":6.3,"l":5.85,"c":6.15,"v":440},{"d":"2024-02-13","o":6.06,"h":6.3,"l":6.06,"c":6.22,"v":1067},{"d":"2024-02-14","o":6.22,"h":6.22,"l":6,"c":6.12,"v":247},{"d":"2024-02-15","o":6.07,"h":6.15,"l":5.85,"c":5.85,"v":1033},{"d":"2024-02-16","o":5.85,"h":5.99,"l":5.73,"c":5.74,"v":747},{"d":"2024-02-20","o":5.85,"h":5.91,"l":5.85,"c":5.85,"v":467},{"d":"2024-02-21","o":5.97,"h":5.97,"l":5.85,"c":5.85,"v":407},{"d":"2024-02-22","o":5.85,"h":5.97,"l":5.64,"c":5.7,"v":1473},{"d":"2024-02-23","o":5.55,"h":6.03,"l":5.55,"c":5.91,"v":627},{"d":"2024-02-26","o":5.7,"h":6.24,"l":5.7,"c":5.86,"v":160},{"d":"2024-02-27","o":5.72,"h":6.22,"l":5.4,"c":5.41,"v":168373},{"d":"2024-02-28","o":6.3,"h":6.75,"l":5.73,"c":6.24,"v":294153},{"d":"2024-02-29","o":5.93,"h":6.3,"l":5.41,"c":5.99,"v":27393},{"d":"2024-03-01","o":5.8,"h":6.6,"l":5.43,"c":6.3,"v":15880},{"d":"2024-03-04","o":6.3,"h":6.3,"l":5.7,"c":5.91,"v":3313},{"d":"2024-03-05","o":5.74,"h":6,"l":5.55,"c":6,"v":3220},{"d":"2024-03-06","o":6,"h":6,"l":5.66,"c":5.95,"v":1540},{"d":"2024-03-07","o":5.93,"h":6,"l":5.7,"c":6,"v":1440},{"d":"2024-03-08","o":6.03,"h":6.12,"l":5.72,"c":5.78,"v":2727},{"d":"2024-03-11","o":5.82,"h":6,"l":5.61,"c":5.99,"v":4347},{"d":"2024-03-12","o":6,"h":6,"l":5.61,"c":5.62,"v":1167},{"d":"2024-03-13","o":5.66,"h":5.85,"l":5.61,"c":5.66,"v":3247},{"d":"2024-03-14","o":5.7,"h":5.85,"l":5.61,"c":5.72,"v":2000},{"d":"2024-03-15","o":5.68,"h":5.7,"l":4.65,"c":5.1,"v":11813},{"d":"2024-03-18","o":4.98,"h":5.3,"l":4.95,"c":4.95,"v":1027},{"d":"2024-03-19","o":4.95,"h":5.24,"l":4.82,"c":4.82,"v":440},{"d":"2024-03-20","o":4.72,"h":4.8,"l":4.65,"c":4.72,"v":2373},{"d":"2024-03-21","o":4.65,"h":4.8,"l":4.51,"c":4.65,"v":2987},{"d":"2024-03-22","o":4.65,"h":4.77,"l":3.75,"c":4.72,"v":3000},{"d":"2024-03-25","o":4.8,"h":4.8,"l":4.22,"c":4.57,"v":2713},{"d":"2024-03-26","o":4.53,"h":4.8,"l":4.41,"c":4.5,"v":567},{"d":"2024-03-27","o":4.65,"h":4.65,"l":4.47,"c":4.55,"v":587},{"d":"2024-03-28","o":4.8,"h":5.4,"l":4.65,"c":4.8,"v":32833},{"d":"2024-04-01","o":5.01,"h":5.18,"l":4.62,"c":4.65,"v":3207},{"d":"2024-04-02","o":4.77,"h":5.18,"l":4.62,"c":4.93,"v":2647},{"d":"2024-04-03","o":4.82,"h":4.95,"l":4.57,"c":4.65,"v":1693},{"d":"2024-04-04","o":4.53,"h":4.8,"l":4.53,"c":4.59,"v":1280},{"d":"2024-04-05","o":4.53,"h":4.76,"l":4.5,"c":4.56,"v":747},{"d":"2024-04-08","o":4.72,"h":5.1,"l":4.56,"c":4.86,"v":1300},{"d":"2024-04-09","o":4.88,"h":5.55,"l":4.57,"c":5.51,"v":68020},{"d":"2024-04-10","o":4.91,"h":4.95,"l":4.5,"c":4.8,"v":12393},{"d":"2024-04-11","o":4.66,"h":4.95,"l":4.5,"c":4.53,"v":6113},{"d":"2024-04-12","o":4.66,"h":5.78,"l":4.5,"c":4.8,"v":16060},{"d":"2024-04-15","o":4.95,"h":4.95,"l":4.53,"c":4.56,"v":2720},{"d":"2024-04-16","o":4.76,"h":4.89,"l":4.38,"c":4.7,"v":893},{"d":"2024-04-17","o":4.86,"h":5.4,"l":4.05,"c":4.93,"v":12013},{"d":"2024-04-18","o":4.93,"h":4.95,"l":4.65,"c":4.68,"v":633},{"d":"2024-04-19","o":4.93,"h":4.93,"l":4.5,"c":4.59,"v":1487},{"d":"2024-04-22","o":4.61,"h":4.8,"l":4.2,"c":4.29,"v":2653},{"d":"2024-04-23","o":4.35,"h":4.8,"l":3.91,"c":3.91,"v":1440},{"d":"2024-04-24","o":4.32,"h":4.35,"l":3.8,"c":4.05,"v":1307},{"d":"2024-04-25","o":3.93,"h":4.3,"l":3.83,"c":4.2,"v":413},{"d":"2024-04-26","o":4.36,"h":4.36,"l":3.9,"c":4.09,"v":207},{"d":"2024-04-29","o":4.12,"h":4.39,"l":4.12,"c":4.12,"v":287},{"d":"2024-04-30","o":4.05,"h":4.36,"l":4.05,"c":4.11,"v":487},{"d":"2024-05-01","o":4.11,"h":4.23,"l":3.83,"c":3.99,"v":860},{"d":"2024-05-02","o":4.16,"h":4.16,"l":3.84,"c":3.84,"v":587},{"d":"2024-05-03","o":4.02,"h":4.02,"l":3.62,"c":3.7,"v":2067},{"d":"2024-05-06","o":3.9,"h":4.65,"l":3.64,"c":3.94,"v":3547},{"d":"2024-05-07","o":3.99,"h":4.55,"l":3.75,"c":4.03,"v":5120},{"d":"2024-05-08","o":4.07,"h":4.5,"l":3.99,"c":4.2,"v":967},{"d":"2024-05-09","o":4.41,"h":4.43,"l":4.17,"c":4.17,"v":473},{"d":"2024-05-10","o":4.07,"h":5.1,"l":3.6,"c":5.1,"v":27313},{"d":"2024-05-13","o":4.5,"h":4.72,"l":4.22,"c":4.59,"v":4340},{"d":"2024-05-14","o":4.35,"h":4.65,"l":4.05,"c":4.05,"v":6840},{"d":"2024-05-15","o":3.94,"h":4.65,"l":3.6,"c":3.96,"v":3060},{"d":"2024-05-16","o":3.77,"h":4.5,"l":3.77,"c":4.41,"v":973},{"d":"2024-05-17","o":4.45,"h":4.65,"l":4.12,"c":4.18,"v":1973},{"d":"2024-05-20","o":4.41,"h":4.64,"l":4.35,"c":4.62,"v":1627},{"d":"2024-05-21","o":4.62,"h":4.62,"l":4.23,"c":4.35,"v":813},{"d":"2024-05-22","o":4.43,"h":4.5,"l":4.23,"c":4.43,"v":307},{"d":"2024-05-23","o":4.35,"h":4.51,"l":4.07,"c":4.07,"v":1653},{"d":"2024-05-24","o":4.12,"h":4.65,"l":4.07,"c":4.44,"v":3940},{"d":"2024-05-28","o":4.49,"h":7.12,"l":4.2,"c":4.51,"v":129787},{"d":"2024-05-29","o":4.64,"h":4.8,"l":4.23,"c":4.29,"v":13773},{"d":"2024-05-30","o":4.29,"h":4.88,"l":4.23,"c":4.8,"v":9773},{"d":"2024-05-31","o":5.1,"h":5.1,"l":4.26,"c":4.43,"v":3553},{"d":"2024-06-03","o":4.51,"h":21.6,"l":4.43,"c":18.45,"v":10619327},{"d":"2024-06-04","o":13.1,"h":15.3,"l":11.62,"c":12.81,"v":398227},{"d":"2024-06-05","o":11.56,"h":13.5,"l":9.6,"c":10.4,"v":181500},{"d":"2024-06-06","o":8.72,"h":9.59,"l":7.39,"c":7.93,"v":57473},{"d":"2024-06-07","o":7.5,"h":8.93,"l":6.3,"c":7.05,"v":69173},{"d":"2024-06-10","o":6.81,"h":7.05,"l":6.55,"c":7.05,"v":10607},{"d":"2024-06-11","o":6.9,"h":7.2,"l":6.75,"c":6.9,"v":6340},{"d":"2024-06-12","o":6.75,"h":7.95,"l":6.75,"c":7.36,"v":52000},{"d":"2024-06-13","o":7.16,"h":7.3,"l":6.84,"c":7.05,"v":10180},{"d":"2024-06-14","o":7.16,"h":7.2,"l":6.7,"c":6.75,"v":21327},{"d":"2024-06-17","o":6.87,"h":6.87,"l":6.15,"c":6.26,"v":14700},{"d":"2024-06-18","o":6.42,"h":7.2,"l":6.12,"c":6.3,"v":62680},{"d":"2024-06-20","o":6.11,"h":7.05,"l":6.11,"c":6.59,"v":10460},{"d":"2024-06-21","o":6.42,"h":7.2,"l":6.36,"c":7.18,"v":3747},{"d":"2024-06-24","o":7.05,"h":7.5,"l":6.9,"c":6.9,"v":4247},{"d":"2024-06-25","o":7.03,"h":7.35,"l":6.42,"c":6.93,"v":29073},{"d":"2024-06-26","o":7.5,"h":7.5,"l":6.76,"c":7.12,"v":5293},{"d":"2024-06-27","o":6.86,"h":7.5,"l":6.6,"c":7.35,"v":4500},{"d":"2024-06-28","o":7.61,"h":7.61,"l":7.05,"c":7.05,"v":1907},{"d":"2024-07-01","o":7.05,"h":7.05,"l":6.8,"c":6.96,"v":2613},{"d":"2024-07-02","o":6.96,"h":7.02,"l":6.68,"c":6.68,"v":2487},{"d":"2024-07-03","o":6.54,"h":7.91,"l":6.3,"c":7.65,"v":25480},{"d":"2024-07-05","o":7.8,"h":7.99,"l":7.22,"c":7.99,"v":6487},{"d":"2024-07-08","o":7.99,"h":7.99,"l":6.82,"c":7.65,"v":3387},{"d":"2024-07-09","o":7.35,"h":7.57,"l":6.91,"c":7.18,"v":4040},{"d":"2024-07-10","o":7.11,"h":7.5,"l":6.75,"c":6.75,"v":1760},{"d":"2024-07-11","o":6.75,"h":7.23,"l":6.69,"c":7.14,"v":1480},{"d":"2024-07-12","o":7.05,"h":7.5,"l":6.93,"c":7.24,"v":1007},{"d":"2024-07-15","o":7.49,"h":7.5,"l":6.76,"c":7.02,"v":1973},{"d":"2024-07-16","o":6.76,"h":7.18,"l":6.76,"c":6.91,"v":1280},{"d":"2024-07-17","o":6.9,"h":7.34,"l":6.8,"c":7.34,"v":1687},{"d":"2024-07-18","o":7.16,"h":7.32,"l":6.97,"c":7.07,"v":3513},{"d":"2024-07-19","o":7.16,"h":7.16,"l":6.15,"c":6.16,"v":5400},{"d":"2024-07-22","o":6,"h":6.59,"l":6,"c":6.11,"v":1620},{"d":"2024-07-23","o":6.07,"h":6.45,"l":6.03,"c":6.16,"v":1440},{"d":"2024-07-24","o":6.24,"h":6.3,"l":6.01,"c":6.07,"v":1073},{"d":"2024-07-25","o":6,"h":6.3,"l":6,"c":6.3,"v":593},{"d":"2024-07-26","o":6.33,"h":6.42,"l":6.01,"c":6.07,"v":3433},{"d":"2024-07-29","o":5.86,"h":6.15,"l":5.7,"c":5.74,"v":1380},{"d":"2024-07-30","o":5.7,"h":5.7,"l":5.25,"c":5.25,"v":1180},{"d":"2024-07-31","o":5.49,"h":7.49,"l":4.32,"c":4.5,"v":101740},{"d":"2024-08-01","o":5.1,"h":5.1,"l":4.65,"c":4.84,"v":15187},{"d":"2024-08-02","o":4.8,"h":5.1,"l":4.2,"c":4.5,"v":8373},{"d":"2024-08-05","o":4.2,"h":4.65,"l":4.07,"c":4.43,"v":5240},{"d":"2024-08-06","o":4.08,"h":4.61,"l":4.08,"c":4.18,"v":1773},{"d":"2024-08-07","o":4.08,"h":4.35,"l":4.08,"c":4.08,"v":2987},{"d":"2024-08-08","o":4.2,"h":4.2,"l":4.05,"c":4.07,"v":3727},{"d":"2024-08-09","o":4.05,"h":4.18,"l":4.02,"c":4.03,"v":3087},{"d":"2024-08-12","o":3.9,"h":4.07,"l":3.87,"c":3.87,"v":3733},{"d":"2024-08-13","o":3.86,"h":4.01,"l":3.6,"c":3.83,"v":5193},{"d":"2024-08-14","o":12.26,"h":12.6,"l":6.39,"c":7.17,"v":16757153},{"d":"2024-08-15","o":6.3,"h":7.09,"l":5.41,"c":6.75,"v":465400},{"d":"2024-08-16","o":6.09,"h":6.42,"l":4.76,"c":4.99,"v":198747},{"d":"2024-08-19","o":4.92,"h":4.95,"l":4.05,"c":4.72,"v":126207},{"d":"2024-08-20","o":4.44,"h":5.3,"l":4.39,"c":5.22,"v":66593},{"d":"2024-08-21","o":4.91,"h":5.32,"l":4.51,"c":5.01,"v":30400},{"d":"2024-08-22","o":4.95,"h":5.2,"l":4.7,"c":4.8,"v":31480},{"d":"2024-08-23","o":4.8,"h":5.03,"l":4.07,"c":4.55,"v":35887},{"d":"2024-08-26","o":4.53,"h":4.55,"l":4.28,"c":4.39,"v":14500},{"d":"2024-08-27","o":4.34,"h":4.43,"l":4.08,"c":4.24,"v":10587},{"d":"2024-08-28","o":4.2,"h":4.24,"l":3.94,"c":3.97,"v":18447},{"d":"2024-08-29","o":3.86,"h":3.9,"l":3.62,"c":3.69,"v":47933},{"d":"2024-08-30","o":3.75,"h":3.8,"l":3.6,"c":3.69,"v":24573},{"d":"2024-09-03","o":3.53,"h":4.2,"l":3.53,"c":4.11,"v":35787},{"d":"2024-09-04","o":3.77,"h":4.2,"l":3.77,"c":3.97,"v":14640},{"d":"2024-09-05","o":3.86,"h":4.43,"l":3.83,"c":4.18,"v":18773},{"d":"2024-09-06","o":4.34,"h":5.25,"l":4.05,"c":5.11,"v":284553},{"d":"2024-09-09","o":5.32,"h":5.85,"l":4.7,"c":5.49,"v":221833},{"d":"2024-09-10","o":5.34,"h":5.51,"l":4.97,"c":5.22,"v":157220},{"d":"2024-09-11","o":5.24,"h":5.32,"l":4.2,"c":4.5,"v":71200},{"d":"2024-09-12","o":4.36,"h":4.36,"l":3.66,"c":3.72,"v":53013},{"d":"2024-09-13","o":3.78,"h":3.88,"l":3.63,"c":3.75,"v":76293},{"d":"2024-09-16","o":3.87,"h":3.87,"l":3.6,"c":3.63,"v":15773},{"d":"2024-09-17","o":3.33,"h":3.38,"l":3.08,"c":3.09,"v":66260},{"d":"2024-09-18","o":3.06,"h":3.06,"l":2.87,"c":2.92,"v":30033},{"d":"2024-09-19","o":2.97,"h":3.27,"l":2.94,"c":3.12,"v":10387},{"d":"2024-09-20","o":3.13,"h":3.15,"l":2.92,"c":3.08,"v":22333},{"d":"2024-09-23","o":3.02,"h":3.22,"l":2.92,"c":3.09,"v":15313},{"d":"2024-09-24","o":3.09,"h":3.4,"l":3.05,"c":3.29,"v":20693},{"d":"2024-09-25","o":3.29,"h":3.3,"l":3.12,"c":3.22,"v":3533},{"d":"2024-09-26","o":3.15,"h":3.38,"l":3.15,"c":3.29,"v":6393},{"d":"2024-09-27","o":3.27,"h":3.29,"l":3.16,"c":3.26,"v":4480},{"d":"2024-09-30","o":3.16,"h":3.22,"l":3,"c":3.12,"v":11373},{"d":"2024-10-01","o":3.12,"h":3.15,"l":3.02,"c":3.05,"v":5227},{"d":"2024-10-02","o":3,"h":3.03,"l":2.89,"c":3,"v":5533},{"d":"2024-10-03","o":2.89,"h":3.08,"l":2.89,"c":3,"v":4293},{"d":"2024-10-04","o":2.94,"h":3.21,"l":2.91,"c":3.21,"v":11333},{"d":"2024-10-07","o":3.21,"h":3.21,"l":3,"c":3.13,"v":4900},{"d":"2024-10-08","o":3.12,"h":3.45,"l":2.94,"c":3.4,"v":57147},{"d":"2024-10-09","o":3.3,"h":3.36,"l":3.05,"c":3.18,"v":38847},{"d":"2024-10-10","o":3.09,"h":3.36,"l":3,"c":3.16,"v":9053},{"d":"2024-10-11","o":3.16,"h":3.26,"l":3.06,"c":3.22,"v":5167},{"d":"2024-10-14","o":3.08,"h":3.22,"l":3.03,"c":3.22,"v":5487},{"d":"2024-10-15","o":3.16,"h":3.26,"l":3.12,"c":3.26,"v":3647},{"d":"2024-10-16","o":3.06,"h":3.32,"l":3.06,"c":3.26,"v":6880},{"d":"2024-10-17","o":3.11,"h":3.15,"l":2.43,"c":2.64,"v":57433},{"d":"2024-10-18","o":2.57,"h":2.85,"l":2.51,"c":2.7,"v":27987},{"d":"2024-10-21","o":2.7,"h":4.5,"l":2.67,"c":3,"v":561933},{"d":"2024-10-22","o":3,"h":3.15,"l":2.73,"c":2.97,"v":83473},{"d":"2024-10-23","o":2.97,"h":3.83,"l":2.97,"c":3.03,"v":374367},{"d":"2024-10-24","o":2.85,"h":3.67,"l":2.62,"c":3.03,"v":174380},{"d":"2024-10-25","o":3.75,"h":3.8,"l":2.73,"c":3.45,"v":1895680},{"d":"2024-10-28","o":3.95,"h":4.6,"l":3.71,"c":4.3,"v":942900},{"d":"2024-10-29","o":3.86,"h":4.01,"l":3.28,"c":3.29,"v":378200},{"d":"2024-10-30","o":3.29,"h":3.49,"l":3.27,"c":3.33,"v":137400},{"d":"2024-10-31","o":3.29,"h":3.36,"l":2.9,"c":3.13,"v":110500},{"d":"2024-11-01","o":3.17,"h":3.28,"l":2.7,"c":2.94,"v":101500},{"d":"2024-11-04","o":2.49,"h":2.49,"l":2.11,"c":2.24,"v":361900},{"d":"2024-11-05","o":4.11,"h":4.69,"l":3.21,"c":3.6,"v":33704300},{"d":"2024-11-06","o":3.19,"h":3.32,"l":2.81,"c":3.04,"v":390400},{"d":"2024-11-07","o":2.98,"h":3.57,"l":2.98,"c":3.44,"v":205400},{"d":"2024-11-08","o":3.44,"h":3.56,"l":3.13,"c":3.27,"v":69400},{"d":"2024-11-11","o":3.27,"h":3.5,"l":3.06,"c":3.42,"v":114000},{"d":"2024-11-12","o":3.52,"h":3.69,"l":3.09,"c":3.16,"v":218700},{"d":"2024-11-13","o":3.2,"h":3.21,"l":3.01,"c":3.12,"v":44400},{"d":"2024-11-14","o":3.06,"h":3.09,"l":2.96,"c":3.02,"v":41900},{"d":"2024-11-15","o":3.01,"h":3.27,"l":3.01,"c":3.15,"v":69500},{"d":"2024-11-18","o":2.94,"h":3.04,"l":2.7,"c":2.71,"v":64000},{"d":"2024-11-19","o":2.63,"h":2.89,"l":2.53,"c":2.78,"v":153700},{"d":"2024-11-20","o":2.75,"h":2.87,"l":2.69,"c":2.78,"v":20300},{"d":"2024-11-21","o":2.78,"h":2.9,"l":2.63,"c":2.65,"v":40000},{"d":"2024-11-22","o":2.65,"h":2.76,"l":2.4,"c":2.49,"v":54800},{"d":"2024-11-25","o":2.49,"h":2.74,"l":2.4,"c":2.7,"v":224300},{"d":"2024-11-26","o":2.76,"h":3.05,"l":2.68,"c":2.73,"v":135600},{"d":"2024-11-27","o":2.73,"h":2.84,"l":2.73,"c":2.8,"v":29600},{"d":"2024-11-29","o":2.79,"h":2.8,"l":2.7,"c":2.8,"v":37800},{"d":"2024-12-02","o":2.82,"h":2.82,"l":2.35,"c":2.45,"v":71600},{"d":"2024-12-03","o":2.46,"h":2.52,"l":2.37,"c":2.38,"v":22400},{"d":"2024-12-04","o":2.39,"h":2.65,"l":2.39,"c":2.54,"v":88200},{"d":"2024-12-05","o":2.57,"h":3,"l":2.57,"c":2.66,"v":85200},{"d":"2024-12-06","o":6.32,"h":6.55,"l":3.79,"c":4.12,"v":48779200},{"d":"2024-12-09","o":4,"h":4.23,"l":3.65,"c":4.05,"v":500100},{"d":"2024-12-10","o":3.72,"h":4.38,"l":3.72,"c":4.19,"v":218500},{"d":"2024-12-11","o":4.08,"h":5.2,"l":4.08,"c":4.73,"v":463300},{"d":"2024-12-12","o":4.91,"h":5.2,"l":4.72,"c":4.83,"v":222200},{"d":"2024-12-13","o":4.68,"h":4.73,"l":4.39,"c":4.6,"v":104700},{"d":"2024-12-16","o":4.51,"h":4.58,"l":3.79,"c":3.86,"v":127500},{"d":"2024-12-17","o":3.75,"h":3.81,"l":3.03,"c":3.13,"v":52600},{"d":"2024-12-18","o":3.04,"h":3.1,"l":2.68,"c":2.68,"v":69600},{"d":"2024-12-19","o":2.83,"h":4.3,"l":2.8,"c":3.89,"v":368700},{"d":"2024-12-20","o":3.63,"h":4.1,"l":3.36,"c":3.42,"v":52800},{"d":"2024-12-23","o":3.42,"h":3.72,"l":3.42,"c":3.57,"v":136200},{"d":"2024-12-24","o":3.5,"h":4.1,"l":3.5,"c":4.1,"v":98500},{"d":"2024-12-26","o":4.06,"h":4.25,"l":3.55,"c":3.55,"v":41300},{"d":"2024-12-27","o":3.55,"h":4.41,"l":2.94,"c":3.29,"v":243800},{"d":"2024-12-30","o":2.9,"h":3.48,"l":2.9,"c":3.43,"v":114200},{"d":"2024-12-31","o":3.4,"h":3.56,"l":3.26,"c":3.26,"v":33300},{"d":"2025-01-02","o":3.26,"h":3.78,"l":3.1,"c":3.43,"v":104100},{"d":"2025-01-03","o":3.5,"h":3.74,"l":3.5,"c":3.66,"v":74100},{"d":"2025-01-06","o":3.77,"h":3.97,"l":3.72,"c":3.91,"v":45900},{"d":"2025-01-07","o":3.97,"h":3.97,"l":3.7,"c":3.78,"v":13300},{"d":"2025-01-08","o":3.7,"h":3.77,"l":3.47,"c":3.54,"v":27000},{"d":"2025-01-10","o":3.54,"h":3.58,"l":3.4,"c":3.45,"v":18900},{"d":"2025-01-13","o":3.4,"h":3.41,"l":3.22,"c":3.25,"v":19000},{"d":"2025-01-14","o":3.2,"h":3.5,"l":3.2,"c":3.35,"v":222600},{"d":"2025-01-15","o":3.43,"h":3.81,"l":3.43,"c":3.77,"v":65900},{"d":"2025-01-16","o":3.77,"h":3.77,"l":3.46,"c":3.47,"v":12300},{"d":"2025-01-17","o":3.54,"h":3.71,"l":3.48,"c":3.66,"v":55000},{"d":"2025-01-21","o":3.46,"h":3.73,"l":3.36,"c":3.73,"v":34900},{"d":"2025-01-22","o":3.55,"h":3.65,"l":3.4,"c":3.4,"v":20500},{"d":"2025-01-23","o":3.4,"h":3.57,"l":3.4,"c":3.46,"v":25500},{"d":"2025-01-24","o":3.46,"h":3.73,"l":3.43,"c":3.58,"v":43900},{"d":"2025-01-27","o":3.49,"h":3.61,"l":3.35,"c":3.39,"v":9500},{"d":"2025-01-28","o":3.39,"h":3.47,"l":3.33,"c":3.38,"v":14300},{"d":"2025-01-29","o":3.59,"h":3.59,"l":3.32,"c":3.38,"v":7400},{"d":"2025-01-30","o":3.34,"h":3.37,"l":3.3,"c":3.3,"v":7600},{"d":"2025-01-31","o":3.32,"h":3.33,"l":3.26,"c":3.29,"v":6600},{"d":"2025-02-03","o":3.29,"h":3.37,"l":3.28,"c":3.34,"v":7500},{"d":"2025-02-04","o":3.33,"h":3.4,"l":3.23,"c":3.4,"v":8100},{"d":"2025-02-05","o":3.4,"h":3.42,"l":3.28,"c":3.28,"v":4600},{"d":"2025-02-06","o":3.32,"h":3.5,"l":3.32,"c":3.5,"v":9100},{"d":"2025-02-07","o":3.73,"h":3.73,"l":3.51,"c":3.63,"v":2800},{"d":"2025-02-10","o":3.63,"h":3.63,"l":3.42,"c":3.53,"v":5400},{"d":"2025-02-11","o":3.53,"h":3.6,"l":3.41,"c":3.56,"v":12200},{"d":"2025-02-12","o":3.43,"h":3.55,"l":3.36,"c":3.54,"v":7700},{"d":"2025-02-13","o":3.5,"h":3.72,"l":3.33,"c":3.72,"v":10800},{"d":"2025-02-14","o":3.75,"h":3.75,"l":3.47,"c":3.69,"v":5300},{"d":"2025-02-18","o":3.78,"h":4.46,"l":3.58,"c":4.17,"v":154700},{"d":"2025-02-19","o":4.19,"h":4.66,"l":4.05,"c":4.44,"v":57900},{"d":"2025-02-20","o":4.4,"h":5,"l":4.4,"c":4.9,"v":65800},{"d":"2025-02-21","o":5.01,"h":5.62,"l":4.91,"c":5.42,"v":100300},{"d":"2025-02-24","o":5.4,"h":6.22,"l":5.4,"c":5.7,"v":110300},{"d":"2025-02-25","o":5.99,"h":7.31,"l":5.99,"c":6.49,"v":300600},{"d":"2025-02-26","o":6.55,"h":9.69,"l":6.55,"c":8.33,"v":330200},{"d":"2025-02-27","o":9.3,"h":9.69,"l":6.59,"c":7.4,"v":246000},{"d":"2025-02-28","o":7.1,"h":7.82,"l":7.1,"c":7.25,"v":51500},{"d":"2025-03-03","o":7.65,"h":9.09,"l":7.65,"c":9.01,"v":258900},{"d":"2025-03-04","o":9.38,"h":11.66,"l":9.38,"c":10.69,"v":339500},{"d":"2025-03-05","o":10.66,"h":11.39,"l":9.1,"c":9.68,"v":122200},{"d":"2025-03-06","o":9.68,"h":11.6,"l":9.68,"c":10.9,"v":113100},{"d":"2025-03-07","o":11.51,"h":11.51,"l":5.22,"c":7.23,"v":577500},{"d":"2025-03-10","o":5.95,"h":6.28,"l":5.16,"c":5.49,"v":189800},{"d":"2025-03-11","o":5.49,"h":5.49,"l":4.6,"c":4.64,"v":72800},{"d":"2025-03-12","o":4.71,"h":5,"l":4.7,"c":4.88,"v":29800},{"d":"2025-03-13","o":4.74,"h":4.74,"l":4.36,"c":4.5,"v":21000},{"d":"2025-03-14","o":4.68,"h":5.87,"l":4.51,"c":4.89,"v":69000},{"d":"2025-03-17","o":4.91,"h":5.04,"l":4.74,"c":4.89,"v":49100},{"d":"2025-03-18","o":4.95,"h":4.95,"l":4.8,"c":4.81,"v":19100},{"d":"2025-03-19","o":4.95,"h":6.72,"l":4.93,"c":6.54,"v":79300},{"d":"2025-03-20","o":7.04,"h":7.89,"l":6.38,"c":6.4,"v":116300},{"d":"2025-03-21","o":6.49,"h":6.49,"l":5.8,"c":6.29,"v":43900},{"d":"2025-03-24","o":6.1,"h":6.1,"l":5.9,"c":5.97,"v":14900},{"d":"2025-03-25","o":5.93,"h":6.03,"l":5.4,"c":5.56,"v":33800},{"d":"2025-03-26","o":5.51,"h":5.99,"l":5.18,"c":5.7,"v":37800},{"d":"2025-03-27","o":5.65,"h":5.65,"l":5.25,"c":5.32,"v":25900},{"d":"2025-03-28","o":5.26,"h":5.35,"l":5.21,"c":5.27,"v":7600},{"d":"2025-03-31","o":5.18,"h":5.28,"l":4.8,"c":4.8,"v":26400},{"d":"2025-04-01","o":4.99,"h":4.99,"l":4.8,"c":4.88,"v":14700},{"d":"2025-04-02","o":4.88,"h":4.99,"l":4.8,"c":4.8,"v":24100},{"d":"2025-04-03","o":4.88,"h":4.95,"l":4.75,"c":4.8,"v":20000},{"d":"2025-04-04","o":4.8,"h":4.91,"l":3.82,"c":3.9,"v":55900},{"d":"2025-04-07","o":3.99,"h":4.13,"l":3.9,"c":3.96,"v":23400},{"d":"2025-04-08","o":3.9,"h":4.1,"l":3.9,"c":3.91,"v":6500},{"d":"2025-04-09","o":4,"h":4.19,"l":3.9,"c":4,"v":41200},{"d":"2025-04-10","o":4.5,"h":4.6,"l":3.62,"c":3.74,"v":176600},{"d":"2025-04-11","o":3.5,"h":3.9,"l":3.5,"c":3.72,"v":30600},{"d":"2025-04-14","o":3.74,"h":3.9,"l":3.66,"c":3.79,"v":29700},{"d":"2025-04-15","o":3.75,"h":4.01,"l":3.73,"c":3.9,"v":22900},{"d":"2025-04-16","o":4,"h":5.25,"l":3.81,"c":3.9,"v":473300},{"d":"2025-04-17","o":3.86,"h":3.9,"l":3.52,"c":3.57,"v":50400},{"d":"2025-04-21","o":3.5,"h":3.52,"l":3.15,"c":3.23,"v":33400},{"d":"2025-04-22","o":3.34,"h":3.34,"l":3.12,"c":3.2,"v":13100},{"d":"2025-04-23","o":3.35,"h":3.49,"l":3.22,"c":3.31,"v":27100},{"d":"2025-04-24","o":3.34,"h":3.99,"l":3.31,"c":3.39,"v":137100},{"d":"2025-04-25","o":3.4,"h":3.76,"l":3.31,"c":3.71,"v":38100},{"d":"2025-04-28","o":3.83,"h":4.43,"l":3.64,"c":4.05,"v":244800},{"d":"2025-04-29","o":4.15,"h":4.36,"l":3.56,"c":3.74,"v":138500},{"d":"2025-04-30","o":3.9,"h":3.9,"l":3.31,"c":3.73,"v":34400},{"d":"2025-05-01","o":3.81,"h":3.81,"l":3.5,"c":3.55,"v":16700},{"d":"2025-05-02","o":3.6,"h":3.86,"l":3.51,"c":3.85,"v":26900},{"d":"2025-05-05","o":3.73,"h":3.99,"l":3.5,"c":3.67,"v":59800},{"d":"2025-05-06","o":3.6,"h":3.74,"l":3.57,"c":3.63,"v":12600},{"d":"2025-05-07","o":3.59,"h":3.69,"l":3.57,"c":3.64,"v":4600},{"d":"2025-05-08","o":3.58,"h":3.75,"l":3.58,"c":3.75,"v":10100},{"d":"2025-05-09","o":3.64,"h":3.92,"l":3.64,"c":3.89,"v":20000},{"d":"2025-05-12","o":3.9,"h":3.98,"l":3.8,"c":3.87,"v":16600},{"d":"2025-05-13","o":3.81,"h":3.85,"l":3.7,"c":3.79,"v":15600},{"d":"2025-05-14","o":3.75,"h":3.77,"l":3.68,"c":3.77,"v":11100},{"d":"2025-05-15","o":3.66,"h":3.72,"l":3.52,"c":3.63,"v":12300},{"d":"2025-05-16","o":3.63,"h":3.8,"l":3.63,"c":3.72,"v":6200},{"d":"2025-05-19","o":3.72,"h":3.95,"l":3.72,"c":3.93,"v":21800},{"d":"2025-05-20","o":3.67,"h":3.87,"l":3.67,"c":3.83,"v":9400},{"d":"2025-05-21","o":3.89,"h":3.92,"l":3.61,"c":3.78,"v":8400},{"d":"2025-05-22","o":3.73,"h":3.92,"l":3.68,"c":3.84,"v":37600},{"d":"2025-05-23","o":3.74,"h":3.89,"l":3.74,"c":3.77,"v":6400},{"d":"2025-05-27","o":3.77,"h":3.85,"l":3.71,"c":3.74,"v":10700},{"d":"2025-05-28","o":3.72,"h":3.72,"l":3.61,"c":3.67,"v":6500},{"d":"2025-05-29","o":3.67,"h":3.79,"l":3.61,"c":3.7,"v":6500},{"d":"2025-05-30","o":3.74,"h":3.74,"l":3.68,"c":3.68,"v":5900},{"d":"2025-06-02","o":3.68,"h":3.68,"l":3.4,"c":3.64,"v":15200},{"d":"2025-06-03","o":3.6,"h":3.69,"l":3.5,"c":3.5,"v":8700},{"d":"2025-06-04","o":3.51,"h":3.69,"l":3.5,"c":3.5,"v":16500},{"d":"2025-06-05","o":3.51,"h":3.62,"l":3.41,"c":3.41,"v":6500},{"d":"2025-06-06","o":3.49,"h":3.52,"l":3.41,"c":3.41,"v":4900},{"d":"2025-06-09","o":3.4,"h":3.42,"l":3.25,"c":3.26,"v":13100},{"d":"2025-06-10","o":3.35,"h":3.35,"l":2.83,"c":3.14,"v":41200},{"d":"2025-06-11","o":3.25,"h":3.28,"l":3.1,"c":3.11,"v":7200},{"d":"2025-06-12","o":3.2,"h":3.2,"l":2.95,"c":3.02,"v":21100},{"d":"2025-06-13","o":3,"h":3.15,"l":2.95,"c":3.15,"v":12900},{"d":"2025-06-16","o":3.06,"h":3.15,"l":3,"c":3,"v":14500},{"d":"2025-06-17","o":2.9,"h":3.09,"l":2.9,"c":3.03,"v":4600},{"d":"2025-06-18","o":2.93,"h":3.08,"l":2.93,"c":2.93,"v":4300},{"d":"2025-06-20","o":3.03,"h":3.03,"l":2.65,"c":2.65,"v":38100},{"d":"2025-06-23","o":2.77,"h":2.86,"l":2.77,"c":2.77,"v":15100},{"d":"2025-06-24","o":2.95,"h":2.95,"l":2.78,"c":2.88,"v":11900},{"d":"2025-06-25","o":2.87,"h":3.43,"l":2.85,"c":3.43,"v":91800},{"d":"2025-06-26","o":3.69,"h":3.88,"l":3.2,"c":3.46,"v":1193900},{"d":"2025-06-27","o":3.26,"h":3.31,"l":2.72,"c":2.78,"v":213300},{"d":"2025-06-30","o":2.79,"h":3,"l":2.66,"c":2.78,"v":151500},{"d":"2025-07-01","o":2.78,"h":2.88,"l":2.6,"c":2.82,"v":51900},{"d":"2025-07-02","o":2.78,"h":2.83,"l":2.73,"c":2.79,"v":38500},{"d":"2025-07-03","o":2.77,"h":2.81,"l":2.68,"c":2.68,"v":20500},{"d":"2025-07-07","o":2.65,"h":2.74,"l":2.52,"c":2.55,"v":81900},{"d":"2025-07-08","o":2.54,"h":2.68,"l":2.52,"c":2.61,"v":69400},{"d":"2025-07-09","o":2.66,"h":2.74,"l":2.59,"c":2.68,"v":24500},{"d":"2025-07-10","o":2.63,"h":2.67,"l":2.56,"c":2.59,"v":24900},{"d":"2025-07-11","o":2.59,"h":2.73,"l":2.54,"c":2.55,"v":147300},{"d":"2025-07-14","o":2.91,"h":3.15,"l":2.56,"c":2.71,"v":10791700},{"d":"2025-07-15","o":2.7,"h":2.7,"l":2.33,"c":2.6,"v":514300},{"d":"2025-07-16","o":2.46,"h":2.54,"l":2.35,"c":2.42,"v":254100},{"d":"2025-07-17","o":2.37,"h":2.48,"l":2.15,"c":2.35,"v":314900},{"d":"2025-07-18","o":2.3,"h":2.37,"l":2.16,"c":2.16,"v":145100},{"d":"2025-07-21","o":2.22,"h":2.35,"l":2.19,"c":2.32,"v":92500},{"d":"2025-07-22","o":2.31,"h":2.52,"l":2.31,"c":2.42,"v":84200},{"d":"2025-07-23","o":2.49,"h":2.49,"l":2.36,"c":2.38,"v":53500},{"d":"2025-07-24","o":2.39,"h":2.39,"l":2.23,"c":2.25,"v":98400},{"d":"2025-07-25","o":2.25,"h":2.28,"l":2.2,"c":2.27,"v":74800},{"d":"2025-07-28","o":2.48,"h":4.74,"l":2.48,"c":2.97,"v":25664100},{"d":"2025-07-29","o":2.5,"h":2.52,"l":2.22,"c":2.27,"v":690500},{"d":"2025-07-30","o":2.15,"h":2.2,"l":2.05,"c":2.08,"v":356300},{"d":"2025-07-31","o":2.04,"h":2.05,"l":1.9,"c":1.94,"v":170000},{"d":"2025-08-01","o":1.94,"h":2.24,"l":1.87,"c":2.16,"v":270900},{"d":"2025-08-04","o":2.19,"h":2.29,"l":2.02,"c":2.26,"v":216100},{"d":"2025-08-05","o":2.28,"h":2.46,"l":2.22,"c":2.41,"v":156700},{"d":"2025-08-06","o":2.42,"h":2.64,"l":2.34,"c":2.56,"v":182300},{"d":"2025-08-07","o":2.64,"h":2.64,"l":2.29,"c":2.36,"v":143300},{"d":"2025-08-08","o":2.29,"h":2.36,"l":2.15,"c":2.22,"v":76700},{"d":"2025-08-11","o":2.22,"h":2.3,"l":2.19,"c":2.23,"v":69600},{"d":"2025-08-12","o":2.2,"h":2.25,"l":2.06,"c":2.15,"v":123900},{"d":"2025-08-13","o":2.23,"h":2.27,"l":2.18,"c":2.25,"v":73900},{"d":"2025-08-14","o":2.17,"h":2.24,"l":2.17,"c":2.19,"v":36500},{"d":"2025-08-15","o":2.25,"h":2.3,"l":2.22,"c":2.28,"v":37700},{"d":"2025-08-18","o":2.25,"h":2.25,"l":2.12,"c":2.14,"v":52800},{"d":"2025-08-19","o":2.14,"h":2.2,"l":2.02,"c":2.03,"v":94600},{"d":"2025-08-20","o":2.03,"h":2.04,"l":1.91,"c":1.99,"v":34300},{"d":"2025-08-21","o":2,"h":2.1,"l":1.99,"c":2.09,"v":29000},{"d":"2025-08-22","o":2.12,"h":2.2,"l":2.08,"c":2.14,"v":50900},{"d":"2025-08-25","o":2.13,"h":2.17,"l":2.08,"c":2.13,"v":37700},{"d":"2025-08-26","o":2.1,"h":2.15,"l":2.05,"c":2.1,"v":40400},{"d":"2025-08-27","o":2.06,"h":2.14,"l":2.04,"c":2.07,"v":31700},{"d":"2025-08-28","o":2.1,"h":2.18,"l":2.05,"c":2.13,"v":72700},{"d":"2025-08-29","o":2.18,"h":2.18,"l":1.97,"c":2.02,"v":77800},{"d":"2025-09-02","o":1.97,"h":2.14,"l":1.97,"c":2.03,"v":66100},{"d":"2025-09-03","o":1.98,"h":2.09,"l":1.98,"c":2.07,"v":39300},{"d":"2025-09-04","o":2.11,"h":2.28,"l":2.06,"c":2.22,"v":149300},{"d":"2025-09-05","o":2.13,"h":2.35,"l":2.13,"c":2.32,"v":101200},{"d":"2025-09-08","o":2.37,"h":2.44,"l":2.3,"c":2.36,"v":86300},{"d":"2025-09-09","o":2.39,"h":2.63,"l":2.32,"c":2.5,"v":131300},{"d":"2025-09-10","o":2.43,"h":2.6,"l":2.4,"c":2.5,"v":104100},{"d":"2025-09-11","o":2.56,"h":2.81,"l":2.49,"c":2.72,"v":215000},{"d":"2025-09-12","o":2.79,"h":2.9,"l":2.72,"c":2.8,"v":98300},{"d":"2025-09-15","o":2.84,"h":2.87,"l":2.6,"c":2.6,"v":103700},{"d":"2025-09-16","o":2.68,"h":2.79,"l":2.62,"c":2.7,"v":54700},{"d":"2025-09-17","o":2.67,"h":2.79,"l":2.61,"c":2.61,"v":63000},{"d":"2025-09-18","o":2.69,"h":2.78,"l":2.67,"c":2.72,"v":64900},{"d":"2025-09-19","o":2.7,"h":2.77,"l":2.63,"c":2.69,"v":113900},{"d":"2025-09-22","o":2.72,"h":2.75,"l":2.65,"c":2.73,"v":21200},{"d":"2025-09-23","o":2.75,"h":2.77,"l":2.67,"c":2.72,"v":54100},{"d":"2025-09-24","o":2.67,"h":2.73,"l":2.49,"c":2.52,"v":67300},{"d":"2025-09-25","o":2.51,"h":2.51,"l":2.36,"c":2.4,"v":66800},{"d":"2025-09-26","o":2.45,"h":2.55,"l":2.42,"c":2.46,"v":45200},{"d":"2025-09-29","o":2.44,"h":2.49,"l":2.38,"c":2.42,"v":43000},{"d":"2025-09-30","o":2.37,"h":2.42,"l":2.36,"c":2.38,"v":26000},{"d":"2025-10-01","o":2.33,"h":2.45,"l":2.3,"c":2.35,"v":40200},{"d":"2025-10-02","o":2.32,"h":2.38,"l":2.22,"c":2.25,"v":26800},{"d":"2025-10-03","o":2.22,"h":2.3,"l":2.2,"c":2.24,"v":24900},{"d":"2025-10-06","o":2.27,"h":2.35,"l":2.21,"c":2.34,"v":51200},{"d":"2025-10-07","o":2.36,"h":2.42,"l":2.34,"c":2.39,"v":25100},{"d":"2025-10-08","o":2.39,"h":2.4,"l":2.36,"c":2.39,"v":21400},{"d":"2025-10-09","o":2.39,"h":2.46,"l":2.36,"c":2.4,"v":23900},{"d":"2025-10-10","o":2.37,"h":2.4,"l":2.21,"c":2.26,"v":30400},{"d":"2025-10-13","o":2.26,"h":2.4,"l":2.19,"c":2.29,"v":41200},{"d":"2025-10-14","o":2.23,"h":2.26,"l":2.15,"c":2.24,"v":263100},{"d":"2025-10-15","o":2.23,"h":2.3,"l":2.19,"c":2.24,"v":61100},{"d":"2025-10-16","o":2.25,"h":2.38,"l":2.19,"c":2.26,"v":35800},{"d":"2025-10-17","o":2.24,"h":2.26,"l":2.2,"c":2.24,"v":9000},{"d":"2025-10-20","o":2.21,"h":2.27,"l":2.19,"c":2.25,"v":42800},{"d":"2025-10-21","o":2.23,"h":2.3,"l":2.2,"c":2.29,"v":25400},{"d":"2025-10-22","o":2.23,"h":2.26,"l":2.15,"c":2.2,"v":54200},{"d":"2025-10-23","o":2.23,"h":2.23,"l":2.12,"c":2.22,"v":12700},{"d":"2025-10-24","o":2.22,"h":2.24,"l":2.16,"c":2.22,"v":26000},{"d":"2025-10-27","o":2.18,"h":2.2,"l":2.15,"c":2.19,"v":26400},{"d":"2025-10-28","o":2.17,"h":2.17,"l":2.07,"c":2.1,"v":32600},{"d":"2025-10-29","o":2.04,"h":2.09,"l":2.01,"c":2.07,"v":14800},{"d":"2025-10-30","o":2.04,"h":2.14,"l":2.01,"c":2.14,"v":29500},{"d":"2025-10-31","o":2.14,"h":2.14,"l":2.05,"c":2.12,"v":8000},{"d":"2025-11-03","o":2.1,"h":2.13,"l":2.04,"c":2.09,"v":30300},{"d":"2025-11-04","o":2.01,"h":2.05,"l":1.95,"c":1.96,"v":21800},{"d":"2025-11-05","o":1.99,"h":2.08,"l":1.97,"c":2.08,"v":24400},{"d":"2025-11-06","o":2.03,"h":2.08,"l":1.98,"c":2.02,"v":21300},{"d":"2025-11-07","o":2,"h":2.05,"l":1.89,"c":2.05,"v":26000},{"d":"2025-11-10","o":2.02,"h":2.08,"l":1.99,"c":2.01,"v":20800},{"d":"2025-11-11","o":2,"h":2.04,"l":1.99,"c":1.99,"v":9100},{"d":"2025-11-12","o":2.01,"h":2.08,"l":1.92,"c":2,"v":24000},{"d":"2025-11-13","o":1.99,"h":1.99,"l":1.82,"c":1.84,"v":53500},{"d":"2025-11-14","o":1.82,"h":1.84,"l":1.77,"c":1.81,"v":20000},{"d":"2025-11-17","o":1.87,"h":1.88,"l":1.76,"c":1.76,"v":34500},{"d":"2025-11-18","o":1.71,"h":1.75,"l":1.5,"c":1.52,"v":58500},{"d":"2025-11-19","o":1.55,"h":1.56,"l":1.52,"c":1.53,"v":8200},{"d":"2025-11-20","o":1.6,"h":1.63,"l":1.5,"c":1.55,"v":24500},{"d":"2025-11-21","o":1.62,"h":1.62,"l":1.54,"c":1.59,"v":15700},{"d":"2025-11-24","o":1.58,"h":1.58,"l":1.29,"c":1.31,"v":103400},{"d":"2025-11-25","o":1.31,"h":1.36,"l":1.21,"c":1.35,"v":78900},{"d":"2025-11-26","o":1.41,"h":1.53,"l":1.38,"c":1.49,"v":43900},{"d":"2025-11-28","o":1.47,"h":1.5,"l":1.41,"c":1.48,"v":72400},{"d":"2025-12-01","o":1.76,"h":1.76,"l":1.29,"c":1.36,"v":61800},{"d":"2025-12-02","o":1.36,"h":1.47,"l":1.31,"c":1.33,"v":11600},{"d":"2025-12-03","o":1.35,"h":1.35,"l":1.22,"c":1.3,"v":40000},{"d":"2025-12-04","o":1.33,"h":1.48,"l":1.32,"c":1.46,"v":54400},{"d":"2025-12-05","o":1.47,"h":1.52,"l":1.44,"c":1.46,"v":16900},{"d":"2025-12-08","o":1.46,"h":1.53,"l":1.37,"c":1.38,"v":18800},{"d":"2025-12-09","o":1.42,"h":1.77,"l":1.41,"c":1.71,"v":296600},{"d":"2025-12-10","o":1.69,"h":1.74,"l":1.53,"c":1.59,"v":95600},{"d":"2025-12-11","o":1.58,"h":1.62,"l":1.34,"c":1.38,"v":77500},{"d":"2025-12-12","o":1.38,"h":1.43,"l":1.34,"c":1.34,"v":34000},{"d":"2025-12-15","o":1.2,"h":1.22,"l":0.95,"c":1.01,"v":1578900},{"d":"2025-12-16","o":1.01,"h":1.02,"l":0.9,"c":1,"v":131300},{"d":"2025-12-17","o":0.97,"h":0.97,"l":0.88,"c":0.89,"v":63000},{"d":"2025-12-18","o":0.89,"h":1.16,"l":0.89,"c":1.08,"v":643100},{"d":"2025-12-19","o":1.08,"h":1.22,"l":1,"c":1.22,"v":168300},{"d":"2025-12-22","o":1.2,"h":1.4,"l":1.17,"c":1.3,"v":105500},{"d":"2025-12-23","o":1.3,"h":1.38,"l":1.17,"c":1.28,"v":126100},{"d":"2025-12-24","o":1.27,"h":1.27,"l":1.2,"c":1.26,"v":22600},{"d":"2025-12-26","o":1.26,"h":1.33,"l":1.2,"c":1.33,"v":34000},{"d":"2025-12-29","o":1.34,"h":1.43,"l":1.27,"c":1.34,"v":189400},{"d":"2025-12-30","o":1.31,"h":1.31,"l":1.2,"c":1.26,"v":83600},{"d":"2025-12-31","o":1.23,"h":1.23,"l":1.19,"c":1.2,"v":34900},{"d":"2026-01-02","o":1.22,"h":1.26,"l":1.17,"c":1.25,"v":33400},{"d":"2026-01-05","o":1.27,"h":1.28,"l":1.17,"c":1.25,"v":42500},{"d":"2026-01-06","o":1.25,"h":1.25,"l":1.19,"c":1.24,"v":35300},{"d":"2026-01-07","o":1.23,"h":1.25,"l":1.2,"c":1.2,"v":47300},{"d":"2026-01-08","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":25900},{"d":"2026-01-09","o":1.24,"h":1.29,"l":1.2,"c":1.27,"v":39900},{"d":"2026-01-12","o":1.29,"h":1.3,"l":1.13,"c":1.14,"v":43100},{"d":"2026-01-13","o":1.12,"h":1.19,"l":1.05,"c":1.11,"v":48600},{"d":"2026-01-14","o":1.12,"h":1.15,"l":1.03,"c":1.12,"v":48400},{"d":"2026-01-15","o":1.17,"h":1.17,"l":1.03,"c":1.14,"v":61400},{"d":"2026-01-16","o":1.15,"h":1.18,"l":1.14,"c":1.17,"v":11700},{"d":"2026-01-20","o":1.17,"h":1.19,"l":1.02,"c":1.1,"v":7062300},{"d":"2026-01-21","o":0.82,"h":0.98,"l":0.8,"c":0.88,"v":635200},{"d":"2026-01-22","o":0.89,"h":0.93,"l":0.86,"c":0.89,"v":314500},{"d":"2026-01-23","o":0.88,"h":0.89,"l":0.8,"c":0.83,"v":205900},{"d":"2026-01-26","o":0.83,"h":0.84,"l":0.78,"c":0.81,"v":181400},{"d":"2026-01-27","o":0.8,"h":0.81,"l":0.76,"c":0.81,"v":90800},{"d":"2026-01-28","o":0.81,"h":0.81,"l":0.76,"c":0.81,"v":60600},{"d":"2026-01-29","o":0.79,"h":0.81,"l":0.75,"c":0.79,"v":111600},{"d":"2026-01-30","o":0.79,"h":0.8,"l":0.75,"c":0.79,"v":38900},{"d":"2026-02-02","o":0.77,"h":0.78,"l":0.71,"c":0.73,"v":104400},{"d":"2026-02-03","o":0.72,"h":0.72,"l":0.65,"c":0.7,"v":91700},{"d":"2026-02-04","o":0.66,"h":0.69,"l":0.63,"c":0.64,"v":81600},{"d":"2026-02-05","o":0.63,"h":0.66,"l":0.51,"c":0.6,"v":96600},{"d":"2026-02-06","o":0.62,"h":0.64,"l":0.57,"c":0.64,"v":24300},{"d":"2026-02-09","o":0.61,"h":0.74,"l":0.61,"c":0.71,"v":138300},{"d":"2026-02-10","o":0.71,"h":0.73,"l":0.67,"c":0.71,"v":20800},{"d":"2026-02-11","o":0.69,"h":0.84,"l":0.68,"c":0.83,"v":146300},{"d":"2026-02-12","o":0.81,"h":0.91,"l":0.78,"c":0.85,"v":203800},{"d":"2026-02-13","o":0.83,"h":0.88,"l":0.82,"c":0.88,"v":56200},{"d":"2026-02-17","o":0.84,"h":0.93,"l":0.84,"c":0.88,"v":319000},{"d":"2026-02-18","o":0.92,"h":0.92,"l":0.68,"c":0.74,"v":522300},{"d":"2026-02-19","o":0.79,"h":0.89,"l":0.55,"c":0.59,"v":1357500},{"d":"2026-02-20","o":0.57,"h":0.57,"l":0.5,"c":0.55,"v":365900},{"d":"2026-02-23","o":0.54,"h":0.55,"l":0.42,"c":0.54,"v":221000},{"d":"2026-02-24","o":0.5,"h":0.55,"l":0.49,"c":0.5,"v":180700},{"d":"2026-02-25","o":0.51,"h":0.53,"l":0.48,"c":0.51,"v":182400},{"d":"2026-02-26","o":1.2,"h":1.27,"l":0.85,"c":1.09,"v":329573900},{"d":"2026-02-27","o":0.89,"h":1.59,"l":0.81,"c":1.49,"v":41439800},{"d":"2026-03-02","o":1.17,"h":1.27,"l":1,"c":1.03,"v":6940400},{"d":"2026-03-03","o":0.88,"h":0.97,"l":0.77,"c":0.89,"v":3128000},{"d":"2026-03-04","o":0.79,"h":1.09,"l":0.77,"c":0.98,"v":2485100},{"d":"2026-03-05","o":0.92,"h":1.04,"l":0.84,"c":0.87,"v":1017500},{"d":"2026-03-06","o":0.87,"h":0.96,"l":0.87,"c":0.92,"v":589400},{"d":"2026-03-09","o":0.9,"h":0.94,"l":0.82,"c":0.88,"v":438500},{"d":"2026-03-10","o":0.86,"h":0.91,"l":0.81,"c":0.84,"v":458800},{"d":"2026-03-11","o":0.83,"h":0.85,"l":0.75,"c":0.78,"v":381900},{"d":"2026-03-12","o":0.77,"h":0.77,"l":0.7,"c":0.71,"v":218400},{"d":"2026-03-13","o":0.7,"h":0.72,"l":0.62,"c":0.69,"v":191600},{"d":"2026-03-16","o":0.68,"h":0.7,"l":0.64,"c":0.67,"v":173600},{"d":"2026-03-17","o":0.68,"h":0.69,"l":0.6,"c":0.62,"v":281600},{"d":"2026-03-18","o":0.62,"h":0.62,"l":0.56,"c":0.61,"v":220200},{"d":"2026-03-19","o":0.59,"h":0.6,"l":0.49,"c":0.55,"v":397200},{"d":"2026-03-20","o":0.53,"h":0.57,"l":0.5,"c":0.57,"v":217600},{"d":"2026-03-23","o":0.56,"h":0.7,"l":0.52,"c":0.62,"v":345400},{"d":"2026-03-24","o":0.65,"h":0.66,"l":0.55,"c":0.58,"v":155300},{"d":"2026-03-25","o":0.56,"h":0.62,"l":0.56,"c":0.6,"v":99700},{"d":"2026-03-26","o":0.56,"h":0.6,"l":0.55,"c":0.55,"v":79100},{"d":"2026-03-27","o":0.52,"h":0.55,"l":0.5,"c":0.5,"v":75600},{"d":"2026-03-30","o":0.49,"h":0.6,"l":0.49,"c":0.57,"v":354400},{"d":"2026-03-31","o":0.5,"h":0.54,"l":0.42,"c":0.53,"v":6652843},{"d":"2026-04-01","o":0.5,"h":0.53,"l":0.49,"c":0.53,"v":261844},{"d":"2026-04-02","o":0.51,"h":0.59,"l":0.51,"c":0.58,"v":255842},{"d":"2026-04-06","o":0.57,"h":0.61,"l":0.56,"c":0.57,"v":127321},{"d":"2026-04-07","o":0.57,"h":0.59,"l":0.51,"c":0.54,"v":78673},{"d":"2026-04-08","o":0.54,"h":0.55,"l":0.52,"c":0.53,"v":155906},{"d":"2026-04-09","o":0.58,"h":0.62,"l":0.43,"c":0.49,"v":3917200},{"d":"2026-04-10","o":0.46,"h":0.49,"l":0.43,"c":0.46,"v":382945},{"d":"2026-04-13","o":0.46,"h":0.46,"l":0.41,"c":0.43,"v":388867},{"d":"2026-04-14","o":0.42,"h":0.44,"l":0.38,"c":0.41,"v":326751},{"d":"2026-04-15","o":0.41,"h":0.41,"l":0.34,"c":0.4,"v":15079615},{"d":"2026-04-16","o":0.35,"h":0.42,"l":0.34,"c":0.41,"v":1434019},{"d":"2026-04-17","o":0.41,"h":0.46,"l":0.4,"c":0.45,"v":641197},{"d":"2026-04-20","o":0.42,"h":0.51,"l":0.42,"c":0.49,"v":593881},{"d":"2026-04-21","o":0.42,"h":0.42,"l":0.37,"c":0.4,"v":13347206},{"d":"2026-04-22","o":0.4,"h":0.43,"l":0.39,"c":0.42,"v":1104522},{"d":"2026-04-23","o":0.42,"h":0.42,"l":0.38,"c":0.4,"v":347260},{"d":"2026-04-24","o":0.4,"h":0.41,"l":0.37,"c":0.41,"v":307729},{"d":"2026-04-27","o":0.4,"h":0.41,"l":0.38,"c":0.41,"v":324402},{"d":"2026-04-28","o":0.39,"h":0.42,"l":0.38,"c":0.42,"v":138956},{"d":"2026-04-29","o":0.41,"h":0.41,"l":0.38,"c":0.4,"v":120425},{"d":"2026-04-30","o":0.39,"h":0.41,"l":0.37,"c":0.41,"v":122658},{"d":"2026-05-01","o":0.39,"h":0.42,"l":0.38,"c":0.42,"v":206788},{"d":"2026-05-04","o":0.42,"h":0.42,"l":0.39,"c":0.42,"v":121194},{"d":"2026-05-05","o":0.41,"h":0.42,"l":0.39,"c":0.42,"v":601960},{"d":"2026-05-06","o":0.43,"h":0.43,"l":0.4,"c":0.41,"v":132319},{"d":"2026-05-07","o":0.41,"h":0.41,"l":0.38,"c":0.41,"v":112713},{"d":"2026-05-08","o":0.4,"h":0.4,"l":0.38,"c":0.4,"v":75708},{"d":"2026-05-11","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":423024},{"d":"2026-05-12","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":96564},{"d":"2026-05-13","o":0.38,"h":0.42,"l":0.21,"c":0.32,"v":1846345},{"d":"2026-05-14","o":0.31,"h":0.36,"l":0.31,"c":0.35,"v":274679},{"d":"2026-05-15","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":58593},{"d":"2026-05-18","o":0.34,"h":0.35,"l":0.32,"c":0.32,"v":70863},{"d":"2026-05-19","o":0.35,"h":0.35,"l":0.29,"c":0.3,"v":194228}]