[{"d":"2016-08-01","o":30.6,"h":30.6,"l":30.6,"c":30.6,"v":8},{"d":"2016-08-02","o":37.8,"h":37.8,"l":37.8,"c":37.8,"v":8},{"d":"2016-08-03","o":37.8,"h":37.8,"l":37.8,"c":37.8,"v":0},{"d":"2016-08-04","o":37.8,"h":37.8,"l":37.8,"c":37.8,"v":0},{"d":"2016-08-05","o":31.8,"h":32.4,"l":31.8,"c":32.4,"v":125},{"d":"2016-08-08","o":32.4,"h":32.4,"l":32.4,"c":32.4,"v":0},{"d":"2016-08-09","o":32.4,"h":32.4,"l":32.4,"c":32.4,"v":0},{"d":"2016-08-10","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":8},{"d":"2016-08-11","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-12","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-15","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-16","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-17","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-18","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-19","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-22","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-23","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-24","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-25","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-26","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-29","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-30","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-08-31","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-09-01","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-09-02","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-09-06","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-09-07","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-09-08","o":34.8,"h":34.8,"l":34.8,"c":34.8,"v":0},{"d":"2016-09-09","o":33.6,"h":33.6,"l":33.6,"c":33.6,"v":42},{"d":"2016-09-12","o":33.6,"h":33.6,"l":33.6,"c":33.6,"v":0},{"d":"2016-09-13","o":33.6,"h":33.6,"l":33.6,"c":33.6,"v":0},{"d":"2016-09-14","o":33.6,"h":33.6,"l":33.6,"c":33.6,"v":0},{"d":"2016-09-15","o":33.6,"h":33.6,"l":33.6,"c":33.6,"v":0},{"d":"2016-09-16","o":33.6,"h":33.6,"l":33.6,"c":33.6,"v":0},{"d":"2016-09-19","o":33.6,"h":33.6,"l":33.6,"c":33.6,"v":0},{"d":"2016-09-20","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":25},{"d":"2016-09-21","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-09-22","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-09-23","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-09-26","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-09-27","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-09-28","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-09-29","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-09-30","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-10-03","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-10-04","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-10-05","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-10-06","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-10-07","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-10-10","o":32.88,"h":32.88,"l":32.88,"c":32.88,"v":0},{"d":"2016-10-11","o":33,"h":33,"l":33,"c":33,"v":25},{"d":"2016-10-12","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-13","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-14","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-17","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-18","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-19","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-20","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-21","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-24","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-25","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-26","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-27","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-28","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-10-31","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-01","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-02","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-03","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-04","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-07","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-08","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-09","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-10","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-11","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-14","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-15","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-16","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-17","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-18","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-21","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-22","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-23","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-25","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-28","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-29","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-11-30","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-01","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-02","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-05","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-06","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-07","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-08","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-09","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-12","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-13","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-14","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-15","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-16","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-19","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-20","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2016-12-21","o":42,"h":42,"l":42,"c":42,"v":17},{"d":"2016-12-22","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2016-12-23","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2016-12-27","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2016-12-28","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2016-12-29","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2016-12-30","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-03","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-04","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-05","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-06","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-09","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-10","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-11","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-12","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-13","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-17","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-18","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-19","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-20","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-23","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-24","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-25","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-26","o":42,"h":42,"l":42,"c":42,"v":17},{"d":"2017-01-27","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-30","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-01-31","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-01","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-02","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-03","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-06","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-07","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-08","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-09","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-10","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-13","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-14","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-15","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-16","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-17","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-21","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-22","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-23","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-24","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-27","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-02-28","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-01","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-02","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-03","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-06","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-07","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-08","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-09","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-10","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-13","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-14","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-15","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-16","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-17","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-20","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-21","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-22","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-23","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-24","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-27","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-28","o":42,"h":42,"l":42,"c":42,"v":0},{"d":"2017-03-29","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":17},{"d":"2017-03-30","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-03-31","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-03","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-04","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-05","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-06","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-07","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-10","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-11","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-12","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-13","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-17","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-18","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-19","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-20","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-21","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-24","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-25","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-26","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-27","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-04-28","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-01","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-02","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-03","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-04","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-05","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-08","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-09","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-10","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-11","o":43.92,"h":43.92,"l":43.92,"c":43.92,"v":0},{"d":"2017-05-12","o":44.4,"h":44.4,"l":44.4,"c":44.4,"v":58},{"d":"2017-05-15","o":44.4,"h":44.4,"l":44.4,"c":44.4,"v":0},{"d":"2017-05-16","o":44.4,"h":44.4,"l":44.4,"c":44.4,"v":0},{"d":"2017-05-17","o":44.4,"h":44.4,"l":44.4,"c":44.4,"v":0},{"d":"2017-05-18","o":44.4,"h":44.4,"l":44.4,"c":44.4,"v":0},{"d":"2017-05-19","o":44.4,"h":44.4,"l":44.4,"c":44.4,"v":0},{"d":"2017-05-22","o":44.4,"h":44.4,"l":44.4,"c":44.4,"v":0},{"d":"2017-05-23","o":45,"h":45,"l":45,"c":45,"v":42},{"d":"2017-05-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-25","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-26","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-30","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-31","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-06-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-06-02","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-06-05","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-06-06","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":42},{"d":"2017-06-07","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-08","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-09","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-12","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-13","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-14","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-15","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-16","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-19","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-20","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-21","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-22","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-23","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-26","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-27","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-28","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-29","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-06-30","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-03","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-05","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-06","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-07","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-10","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-11","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-12","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-13","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-14","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-17","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-18","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-19","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-20","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-21","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-24","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-25","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-26","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-27","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-28","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-07-31","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-08-01","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-08-02","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-08-03","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-08-04","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-08-07","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-08-08","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-08-09","o":45.36,"h":45.36,"l":45.36,"c":45.36,"v":0},{"d":"2017-08-10","o":46.2,"h":46.2,"l":46.2,"c":46.2,"v":17},{"d":"2017-08-11","o":46.2,"h":46.2,"l":46.2,"c":46.2,"v":0},{"d":"2017-08-14","o":36,"h":37.2,"l":36,"c":37.2,"v":17},{"d":"2017-08-15","o":45,"h":45,"l":45,"c":45,"v":8},{"d":"2017-08-16","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-17","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-18","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-21","o":45,"h":45,"l":45,"c":45,"v":17},{"d":"2017-08-22","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-23","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-25","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-28","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-29","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-30","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-08-31","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-05","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-06","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-07","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-11","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-12","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-13","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-14","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-15","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-18","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-19","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-09-20","o":51.6,"h":51.6,"l":51.6,"c":51.6,"v":25},{"d":"2017-09-21","o":51.6,"h":51.6,"l":51.6,"c":51.6,"v":0},{"d":"2017-09-22","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":25},{"d":"2017-09-25","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":0},{"d":"2017-09-26","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":0},{"d":"2017-09-27","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":0},{"d":"2017-09-28","o":51.12,"h":51.12,"l":51.12,"c":51.12,"v":0},{"d":"2017-09-29","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":17},{"d":"2017-10-02","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-03","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-04","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-05","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-06","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-09","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-10","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-11","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-12","o":51.24,"h":51.24,"l":51.24,"c":51.24,"v":0},{"d":"2017-10-13","o":61.2,"h":61.2,"l":61.2,"c":61.2,"v":17},{"d":"2017-10-16","o":61.2,"h":61.2,"l":61.2,"c":61.2,"v":0},{"d":"2017-10-17","o":61.2,"h":61.2,"l":61.2,"c":61.2,"v":0},{"d":"2017-10-18","o":63,"h":63,"l":63,"c":63,"v":25},{"d":"2017-10-19","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-10-20","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-10-23","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-10-24","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-10-25","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-10-26","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-10-27","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-10-30","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-10-31","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-01","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-02","o":63,"h":63,"l":63,"c":63,"v":42},{"d":"2017-11-03","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-06","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-07","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-08","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-09","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-10","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-13","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-14","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-15","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-16","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-17","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-20","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-21","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-22","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-24","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-27","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-28","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-29","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-11-30","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2017-12-01","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":8},{"d":"2017-12-04","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-05","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-06","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-07","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-08","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-11","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-12","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-13","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-14","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-15","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-18","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-19","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-20","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-21","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-22","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-26","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-27","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-28","o":61.8,"h":61.8,"l":61.8,"c":61.8,"v":0},{"d":"2017-12-29","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":8},{"d":"2018-01-02","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-03","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-04","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-05","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-08","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-09","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-10","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-11","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-12","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-16","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-17","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-18","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-19","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-22","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-23","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-24","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-25","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-26","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-29","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-30","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-01-31","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-02-01","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-02-02","o":60.6,"h":60.6,"l":60.6,"c":60.6,"v":0},{"d":"2018-02-05","o":48,"h":48,"l":31.8,"c":31.8,"v":17},{"d":"2018-02-06","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-07","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-08","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-09","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-12","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-13","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-14","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-15","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-16","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-20","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-21","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-22","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-23","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-26","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-27","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-02-28","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-01","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-02","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-05","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-06","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-07","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-08","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-09","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-12","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-13","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-14","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-15","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-16","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-19","o":31.8,"h":31.8,"l":31.8,"c":31.8,"v":0},{"d":"2018-03-20","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-03-21","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-03-22","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-03-23","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-03-26","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-03-27","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-03-28","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-03-29","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-02","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-03","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-04","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-05","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-06","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-09","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-10","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-11","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-12","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-13","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-16","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-17","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-18","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-19","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-20","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-23","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-24","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-25","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-26","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-27","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-04-30","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-01","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-02","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-03","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-04","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-07","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-08","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-09","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-10","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-11","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-14","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-15","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-16","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-17","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-18","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-21","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-22","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-23","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-24","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-25","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-29","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-30","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-05-31","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-01","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-04","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-05","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-06","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-07","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-08","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-11","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-12","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-13","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-14","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-15","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-18","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-19","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-20","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-21","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-22","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-25","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-26","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-27","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-28","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-06-29","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-07-02","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-07-03","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-07-05","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2018-07-06","o":48.6,"h":48.6,"l":31.32,"c":48.6,"v":67},{"d":"2018-07-09","o":48.6,"h":48.6,"l":48.6,"c":48.6,"v":0},{"d":"2018-07-10","o":48.6,"h":48.6,"l":48.6,"c":48.6,"v":0},{"d":"2018-07-11","o":48.6,"h":48.6,"l":48.6,"c":48.6,"v":0},{"d":"2018-07-12","o":48.6,"h":48.6,"l":48.6,"c":48.6,"v":0},{"d":"2018-07-13","o":48.6,"h":48.6,"l":48.6,"c":48.6,"v":0},{"d":"2018-07-16","o":48.6,"h":48.6,"l":48.6,"c":48.6,"v":0},{"d":"2018-07-17","o":60,"h":60,"l":60,"c":60,"v":83},{"d":"2018-07-18","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2018-07-19","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2018-07-20","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2018-07-23","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2018-07-24","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2018-07-25","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2018-07-26","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":25},{"d":"2018-07-27","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-07-30","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-07-31","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-01","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-02","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-03","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-06","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-07","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-08","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-09","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-10","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-13","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-14","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-15","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-16","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-17","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-20","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-21","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-22","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-23","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-24","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-27","o":31.2,"h":31.2,"l":31.2,"c":31.2,"v":0},{"d":"2018-08-28","o":32.4,"h":32.4,"l":32.4,"c":32.4,"v":33},{"d":"2018-08-29","o":33,"h":33,"l":33,"c":33,"v":8},{"d":"2018-08-30","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-08-31","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-04","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-05","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-06","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-07","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-10","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-11","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-12","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-13","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-14","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-17","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-18","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-19","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-20","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-21","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-24","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-25","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-26","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-27","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-09-28","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-01","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-02","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-03","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-04","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-05","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-08","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-09","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-10","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-11","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-12","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-15","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-16","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-17","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-18","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-19","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-22","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-23","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-24","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-25","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-26","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-29","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-30","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-10-31","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-01","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-02","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-05","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-06","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-07","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-08","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-09","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-12","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-13","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-14","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-15","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-16","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-19","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-20","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-21","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-23","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-26","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-27","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-28","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-29","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-11-30","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-03","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-04","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-06","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-07","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-10","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-11","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-12","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-13","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-14","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-17","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-18","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-19","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-20","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-21","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-24","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-26","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-27","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-28","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2018-12-31","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2019-01-02","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2019-01-03","o":33,"h":33,"l":33,"c":33,"v":0},{"d":"2019-01-04","o":47.4,"h":59.88,"l":47.4,"c":59.88,"v":42},{"d":"2019-01-07","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-08","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-09","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-10","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-11","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-14","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-15","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-16","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-17","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-18","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-22","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-23","o":59.88,"h":59.88,"l":59.88,"c":59.88,"v":0},{"d":"2019-01-24","o":36,"h":36,"l":12,"c":36,"v":42},{"d":"2019-01-25","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-01-28","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-01-29","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-01-30","o":36,"h":36,"l":36,"c":36,"v":8},{"d":"2019-01-31","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-01","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-04","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-05","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-06","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-07","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-08","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-11","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-12","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-13","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-14","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-15","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-19","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-20","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-21","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-22","o":36,"h":36,"l":36,"c":36,"v":8},{"d":"2019-02-25","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-26","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-27","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-02-28","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-01","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-04","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-05","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-06","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-07","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-08","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-11","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-12","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-13","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-14","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-15","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-18","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-19","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-20","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-21","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-22","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-25","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-26","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-27","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-28","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-03-29","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-01","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-02","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-03","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-04","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-05","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-08","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-09","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-10","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-11","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-12","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-15","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-16","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-17","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-18","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-22","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-23","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-24","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-25","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-26","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-29","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-04-30","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-01","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-02","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-03","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-06","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-07","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-08","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-09","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-10","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-13","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-14","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-15","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-16","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-17","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-20","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-21","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-22","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2019-05-23","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":25},{"d":"2019-05-24","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-05-28","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-05-29","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-05-30","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-05-31","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-03","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-04","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-05","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-06","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-07","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-10","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-11","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-12","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-13","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-14","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-17","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-18","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-19","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-20","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-21","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-24","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-25","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-26","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-27","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-06-28","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-01","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-02","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-03","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-05","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-08","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-09","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-10","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-11","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-12","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2019-07-15","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":25},{"d":"2019-07-16","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2019-07-17","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2019-07-18","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":0},{"d":"2019-07-19","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-07-22","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":0},{"d":"2019-07-23","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":0},{"d":"2019-07-24","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":0},{"d":"2019-07-25","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":0},{"d":"2019-07-26","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":0},{"d":"2019-07-29","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-07-30","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-07-31","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-08-01","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-08-02","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-08-05","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-08-06","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-08-07","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":50},{"d":"2019-08-08","o":19.96,"h":19.96,"l":19.96,"c":19.96,"v":0},{"d":"2019-08-09","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":50},{"d":"2019-08-12","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-13","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-14","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":50},{"d":"2019-08-15","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-16","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-19","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-20","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-21","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-22","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-23","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-26","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-27","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-28","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":0},{"d":"2019-08-29","o":19,"h":19,"l":19,"c":19,"v":25},{"d":"2019-08-30","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-03","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-04","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-05","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-06","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-09","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-10","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-11","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-12","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-13","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-16","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-17","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-18","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-19","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-20","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-23","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-24","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-25","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-26","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-27","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-09-30","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-01","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-02","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-03","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-04","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-07","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-08","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-09","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-10","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-11","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-14","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-15","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-16","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-17","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-18","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-21","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-22","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-23","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-24","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-25","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-28","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-29","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-30","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-10-31","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-01","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-04","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-05","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-06","o":19,"h":19,"l":19,"c":19,"v":50},{"d":"2019-11-07","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-08","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-11","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-12","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-13","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-14","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-15","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-18","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-19","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-20","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-21","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-22","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-25","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-26","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-27","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-11-29","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-12-02","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-12-03","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-12-04","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2019-12-05","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":125},{"d":"2019-12-06","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-09","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-10","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-11","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-12","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-13","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-16","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-17","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-18","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-19","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-20","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-23","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-24","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-26","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-27","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-30","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2019-12-31","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2020-01-02","o":11,"h":11,"l":11,"c":11,"v":25},{"d":"2020-01-03","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2020-01-06","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2020-01-07","o":10.8,"h":10.8,"l":7.76,"c":7.96,"v":525},{"d":"2020-01-08","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2020-01-09","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2020-01-10","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2020-01-13","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2020-01-14","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2020-01-15","o":8,"h":8,"l":8,"c":8,"v":50},{"d":"2020-01-16","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-17","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-22","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-23","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-24","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-28","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-29","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-30","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-01-31","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-03","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-04","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-05","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-06","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-07","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-10","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-11","o":8,"h":8,"l":8,"c":8,"v":25},{"d":"2020-02-12","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-13","o":7.32,"h":8,"l":7.32,"c":8,"v":150},{"d":"2020-02-14","o":8,"h":8,"l":8,"c":8,"v":50},{"d":"2020-02-18","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-19","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-20","o":8,"h":8,"l":8,"c":8,"v":25},{"d":"2020-02-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-24","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-25","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-02-28","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-03-02","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-03-03","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-03-04","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-03-05","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-03-06","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-03-09","o":9,"h":9,"l":9,"c":9,"v":50},{"d":"2020-03-10","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2020-03-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2020-03-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2020-03-13","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2020-03-16","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":75},{"d":"2020-03-17","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-18","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-19","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-20","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-23","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-24","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-25","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-26","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-27","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-30","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-03-31","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-01","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-02","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-03","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-06","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-07","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-08","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-09","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-13","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-14","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-15","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-16","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-17","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-20","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-21","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-22","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-23","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-24","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-27","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-28","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-29","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-04-30","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-01","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-04","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-05","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-06","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-07","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-08","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-11","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-12","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-13","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-14","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-15","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-18","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-19","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-20","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-21","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-22","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-26","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-27","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-28","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-05-29","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-01","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-02","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-03","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-04","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-05","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-08","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-09","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-10","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-11","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-12","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-15","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-16","o":8.84,"h":8.84,"l":8.84,"c":8.84,"v":0},{"d":"2020-06-17","o":10,"h":10.2,"l":10,"c":10.2,"v":150},{"d":"2020-06-18","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2020-06-19","o":12.64,"h":16,"l":9.84,"c":9.84,"v":325},{"d":"2020-06-22","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-06-23","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-06-24","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-06-25","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-06-26","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-06-29","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-06-30","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-07-01","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-07-02","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-07-06","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-07-07","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-07-08","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-07-09","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-07-10","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-07-13","o":10.2,"h":10.4,"l":10.2,"c":10.2,"v":350},{"d":"2020-07-14","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2020-07-15","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2020-07-16","o":11.5,"h":15,"l":11.5,"c":12,"v":300},{"d":"2020-07-17","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":25},{"d":"2020-07-20","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2020-07-21","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":50},{"d":"2020-07-22","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2020-07-23","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2020-07-24","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2020-07-27","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2020-07-28","o":13.2,"h":13.2,"l":11.04,"c":11.04,"v":175},{"d":"2020-07-29","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2020-07-30","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2020-07-31","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2020-08-03","o":12,"h":12.2,"l":12,"c":12.2,"v":150},{"d":"2020-08-04","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2020-08-05","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":50},{"d":"2020-08-06","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2020-08-07","o":12,"h":12,"l":11,"c":11,"v":250},{"d":"2020-08-10","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2020-08-11","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2020-08-12","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2020-08-13","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2020-08-14","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2020-08-17","o":12.4,"h":14.96,"l":11.2,"c":12,"v":325},{"d":"2020-08-18","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":25},{"d":"2020-08-19","o":10.2,"h":12,"l":10.2,"c":12,"v":250},{"d":"2020-08-20","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2020-08-21","o":13,"h":13,"l":9.8,"c":9.8,"v":150},{"d":"2020-08-24","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2020-08-25","o":8,"h":8,"l":8,"c":8,"v":500},{"d":"2020-08-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-08-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-08-28","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2020-08-31","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":1125},{"d":"2020-09-01","o":9.48,"h":9.48,"l":9.48,"c":9.48,"v":75},{"d":"2020-09-02","o":10,"h":10,"l":10,"c":10,"v":50},{"d":"2020-09-03","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-09-04","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-09-08","o":10,"h":10.8,"l":10,"c":10.8,"v":175},{"d":"2020-09-09","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2020-09-10","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2020-09-11","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2020-09-14","o":9.4,"h":10.8,"l":9.4,"c":10.8,"v":300},{"d":"2020-09-15","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":125},{"d":"2020-09-16","o":11,"h":11,"l":10.8,"c":10.8,"v":400},{"d":"2020-09-17","o":11,"h":11.8,"l":11,"c":11.8,"v":375},{"d":"2020-09-18","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":0},{"d":"2020-09-21","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":0},{"d":"2020-09-22","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":0},{"d":"2020-09-23","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":50},{"d":"2020-09-24","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2020-09-25","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2020-09-28","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":400},{"d":"2020-09-29","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2020-09-30","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2020-10-01","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2020-10-02","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2020-10-05","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2020-10-06","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2020-10-07","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":125},{"d":"2020-10-08","o":12,"h":13,"l":12,"c":13,"v":150},{"d":"2020-10-09","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-10-12","o":9.8,"h":13,"l":9.8,"c":13,"v":300},{"d":"2020-10-13","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":75},{"d":"2020-10-14","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":0},{"d":"2020-10-15","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":0},{"d":"2020-10-16","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":25},{"d":"2020-10-19","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":25},{"d":"2020-10-20","o":10.6,"h":10.6,"l":8.6,"c":10,"v":250},{"d":"2020-10-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-10-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-10-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-10-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-10-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-10-28","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-10-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-10-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-11-02","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-11-03","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-11-04","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-11-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-11-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-11-09","o":10.08,"h":10.08,"l":8.6,"c":8.6,"v":225},{"d":"2020-11-10","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":0},{"d":"2020-11-11","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":0},{"d":"2020-11-12","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":0},{"d":"2020-11-13","o":11.92,"h":13.2,"l":11.92,"c":13.2,"v":125},{"d":"2020-11-16","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"2020-11-17","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-11-18","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-11-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-11-20","o":13,"h":13,"l":13,"c":13,"v":25},{"d":"2020-11-23","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-11-24","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-11-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-11-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-11-30","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-12-01","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-12-02","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2020-12-03","o":12.96,"h":12.96,"l":12.96,"c":12.96,"v":50},{"d":"2020-12-04","o":12.96,"h":12.96,"l":12.96,"c":12.96,"v":0},{"d":"2020-12-07","o":12.96,"h":12.96,"l":12.96,"c":12.96,"v":0},{"d":"2020-12-08","o":12.8,"h":13.08,"l":12.8,"c":12.96,"v":975},{"d":"2020-12-09","o":8.88,"h":10,"l":8.88,"c":10,"v":225},{"d":"2020-12-10","o":10,"h":10,"l":10,"c":10,"v":25},{"d":"2020-12-11","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-12-14","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":75},{"d":"2020-12-15","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2020-12-16","o":12,"h":12,"l":12,"c":12,"v":25},{"d":"2020-12-17","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2020-12-18","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2020-12-21","o":10.8,"h":10.8,"l":10.68,"c":10.68,"v":875},{"d":"2020-12-22","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2020-12-23","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2020-12-24","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2020-12-28","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":25},{"d":"2020-12-29","o":12,"h":12,"l":12,"c":12,"v":50},{"d":"2020-12-30","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2020-12-31","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-01-04","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-01-05","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-01-06","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-01-07","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-01-08","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-01-11","o":10.42,"h":12,"l":10.42,"c":12,"v":175},{"d":"2021-01-12","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-01-13","o":12,"h":13.08,"l":9.24,"c":10.24,"v":175},{"d":"2021-01-14","o":12,"h":12,"l":9.24,"c":12,"v":150},{"d":"2021-01-15","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-01-19","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":25},{"d":"2021-01-20","o":11.6,"h":13.08,"l":11.6,"c":13.08,"v":275},{"d":"2021-01-21","o":13.11,"h":13.11,"l":13.08,"c":13.08,"v":225},{"d":"2021-01-22","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":25},{"d":"2021-01-25","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"2021-01-26","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"2021-01-27","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"2021-01-28","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"2021-01-29","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"2021-02-01","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"2021-02-02","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"2021-02-03","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":50},{"d":"2021-02-04","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":0},{"d":"2021-02-05","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":0},{"d":"2021-02-08","o":10.12,"h":11.6,"l":10.12,"c":11.6,"v":425},{"d":"2021-02-09","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2021-02-10","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2021-02-11","o":12,"h":12,"l":9.24,"c":9.24,"v":550},{"d":"2021-02-12","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":0},{"d":"2021-02-16","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":0},{"d":"2021-02-17","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":0},{"d":"2021-02-18","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":25},{"d":"2021-02-19","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2021-02-22","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2021-02-23","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2021-02-24","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":150},{"d":"2021-02-25","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2021-02-26","o":10,"h":10,"l":10,"c":10,"v":25},{"d":"2021-03-01","o":8.8,"h":10.4,"l":8.8,"c":10.4,"v":225},{"d":"2021-03-02","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2021-03-03","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2021-03-04","o":10.48,"h":10.48,"l":10.2,"c":10.4,"v":275},{"d":"2021-03-05","o":10.48,"h":11,"l":9,"c":9,"v":250},{"d":"2021-03-08","o":9.6,"h":10,"l":9.56,"c":10,"v":375},{"d":"2021-03-09","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":25},{"d":"2021-03-10","o":9.78,"h":10,"l":9.78,"c":10,"v":100},{"d":"2021-03-11","o":12,"h":12,"l":11.2,"c":11.2,"v":50},{"d":"2021-03-12","o":10,"h":10,"l":10,"c":10,"v":50},{"d":"2021-03-15","o":13.04,"h":13.08,"l":13.04,"c":13.08,"v":75},{"d":"2021-03-16","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":25},{"d":"2021-03-17","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":50},{"d":"2021-03-18","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2021-03-19","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":25},{"d":"2021-03-22","o":11,"h":11.2,"l":10,"c":10,"v":675},{"d":"2021-03-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-03-24","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-03-25","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-03-26","o":10,"h":10,"l":9.4,"c":10,"v":200},{"d":"2021-03-29","o":8.8,"h":8.8,"l":4.4,"c":4.4,"v":150},{"d":"2021-03-30","o":12.8,"h":12.8,"l":10.28,"c":11.4,"v":450},{"d":"2021-03-31","o":10.62,"h":11.16,"l":10.62,"c":11.16,"v":275},{"d":"2021-04-01","o":10.8,"h":10.8,"l":9.6,"c":9.6,"v":300},{"d":"2021-04-05","o":10.8,"h":13.2,"l":10.8,"c":12.4,"v":1050},{"d":"2021-04-06","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2021-04-07","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2021-04-08","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2021-04-09","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":125},{"d":"2021-04-12","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2021-04-13","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2021-04-14","o":12,"h":12,"l":12,"c":12,"v":125},{"d":"2021-04-15","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-04-16","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-04-19","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-04-20","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-04-21","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-04-22","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-04-23","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-04-26","o":10.04,"h":10.76,"l":10.04,"c":10.18,"v":325},{"d":"2021-04-27","o":11,"h":11,"l":11,"c":11,"v":25},{"d":"2021-04-28","o":9.6,"h":11.16,"l":9.6,"c":11.16,"v":75},{"d":"2021-04-29","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":50},{"d":"2021-04-30","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2021-05-03","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2021-05-04","o":9.6,"h":11,"l":9.6,"c":11,"v":50},{"d":"2021-05-05","o":9.6,"h":10,"l":9.6,"c":10,"v":250},{"d":"2021-05-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-05-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-05-10","o":8.8,"h":9,"l":8.8,"c":8.8,"v":275},{"d":"2021-05-11","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":25},{"d":"2021-05-12","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":25},{"d":"2021-05-13","o":7.44,"h":8,"l":7.4,"c":8,"v":450},{"d":"2021-05-14","o":8,"h":8,"l":8,"c":8,"v":225},{"d":"2021-05-17","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2021-05-18","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":25},{"d":"2021-05-19","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2021-05-20","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2021-05-21","o":8.36,"h":9.16,"l":8.36,"c":8.36,"v":175},{"d":"2021-05-24","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":25},{"d":"2021-05-25","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2021-05-26","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":50},{"d":"2021-05-27","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2021-05-28","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2021-06-01","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2021-06-02","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2021-06-03","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2021-06-04","o":10.8,"h":10.8,"l":8,"c":8,"v":1125},{"d":"2021-06-07","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":325},{"d":"2021-06-08","o":10.8,"h":11.96,"l":10.4,"c":11.96,"v":550},{"d":"2021-06-09","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":75},{"d":"2021-06-10","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2021-06-11","o":11.2,"h":11.6,"l":11.2,"c":11.6,"v":100},{"d":"2021-06-14","o":11.6,"h":11.76,"l":11.2,"c":11.76,"v":75},{"d":"2021-06-15","o":11.92,"h":11.92,"l":8,"c":11.6,"v":600},{"d":"2021-06-16","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2021-06-17","o":10.96,"h":11.92,"l":10.96,"c":11.92,"v":100},{"d":"2021-06-18","o":10.96,"h":10.96,"l":10,"c":10,"v":100},{"d":"2021-06-21","o":10,"h":10,"l":10,"c":10,"v":25},{"d":"2021-06-22","o":11.92,"h":12.36,"l":11.38,"c":12.36,"v":425},{"d":"2021-06-23","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":25},{"d":"2021-06-24","o":11.8,"h":11.8,"l":10.73,"c":11.6,"v":350},{"d":"2021-06-25","o":10.4,"h":11.8,"l":10.4,"c":11.8,"v":125},{"d":"2021-06-28","o":11.3,"h":11.8,"l":11.3,"c":11.8,"v":75},{"d":"2021-06-29","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":100},{"d":"2021-06-30","o":11.8,"h":11.8,"l":10.9,"c":11.8,"v":225},{"d":"2021-07-01","o":11.7,"h":11.8,"l":11.7,"c":11.8,"v":175},{"d":"2021-07-02","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":25},{"d":"2021-07-06","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":50},{"d":"2021-07-07","o":10,"h":11.8,"l":10,"c":11.8,"v":125},{"d":"2021-07-08","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":0},{"d":"2021-07-09","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":100},{"d":"2021-07-12","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2021-07-13","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2021-07-14","o":11,"h":11,"l":11,"c":11,"v":25},{"d":"2021-07-15","o":11,"h":11,"l":11,"c":11,"v":125},{"d":"2021-07-16","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2021-07-19","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2021-07-20","o":12,"h":12,"l":12,"c":12,"v":50},{"d":"2021-07-21","o":12,"h":12.2,"l":12,"c":12,"v":250},{"d":"2021-07-22","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-07-23","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-07-26","o":11,"h":11,"l":11,"c":11,"v":150},{"d":"2021-07-27","o":11.2,"h":11.2,"l":10.94,"c":10.94,"v":75},{"d":"2021-07-28","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2021-07-29","o":11,"h":11,"l":11,"c":11,"v":75},{"d":"2021-07-30","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2021-08-02","o":11,"h":11,"l":9.6,"c":9.6,"v":100},{"d":"2021-08-03","o":11,"h":11,"l":11,"c":11,"v":250},{"d":"2021-08-04","o":11,"h":11,"l":11,"c":11,"v":50},{"d":"2021-08-05","o":11,"h":12,"l":11,"c":12,"v":150},{"d":"2021-08-06","o":12,"h":12,"l":12,"c":12,"v":75},{"d":"2021-08-09","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-08-10","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-08-11","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-08-12","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-08-13","o":11,"h":11,"l":11,"c":11,"v":25},{"d":"2021-08-16","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":275},{"d":"2021-08-17","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":0},{"d":"2021-08-18","o":11.6,"h":11.6,"l":10.6,"c":10.8,"v":100},{"d":"2021-08-19","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":25},{"d":"2021-08-20","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2021-08-23","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":50},{"d":"2021-08-24","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":25},{"d":"2021-08-25","o":12,"h":12,"l":11.96,"c":11.96,"v":200},{"d":"2021-08-26","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2021-08-27","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2021-08-30","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2021-08-31","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2021-09-01","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2021-09-02","o":11.96,"h":11.96,"l":11.96,"c":11.96,"v":0},{"d":"2021-09-03","o":11.96,"h":12,"l":11.96,"c":12,"v":125},{"d":"2021-09-07","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2021-09-08","o":12.4,"h":20.2,"l":12.4,"c":20,"v":325},{"d":"2021-09-09","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":75},{"d":"2021-09-10","o":19.8,"h":19.84,"l":19.8,"c":19.84,"v":100},{"d":"2021-09-13","o":17,"h":17,"l":17,"c":17,"v":125},{"d":"2021-09-14","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":25},{"d":"2021-09-15","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":0},{"d":"2021-09-16","o":20.2,"h":20.2,"l":20,"c":20,"v":75},{"d":"2021-09-17","o":20.2,"h":28,"l":19.4,"c":27.2,"v":950},{"d":"2021-09-20","o":26,"h":26,"l":26,"c":26,"v":125},{"d":"2021-09-21","o":30,"h":30,"l":30,"c":30,"v":150},{"d":"2021-09-22","o":28.04,"h":28.04,"l":27.52,"c":28,"v":775},{"d":"2021-09-23","o":26.9,"h":29,"l":26.2,"c":29,"v":450},{"d":"2021-09-24","o":30,"h":30,"l":28.4,"c":28.4,"v":100},{"d":"2021-09-27","o":28,"h":28,"l":26.7,"c":26.7,"v":50},{"d":"2021-09-28","o":26.68,"h":26.94,"l":26.68,"c":26.68,"v":450},{"d":"2021-09-29","o":26.68,"h":26.68,"l":26.68,"c":26.68,"v":50},{"d":"2021-09-30","o":26.8,"h":30,"l":18,"c":30,"v":425},{"d":"2021-10-01","o":29.98,"h":30,"l":28.04,"c":28.04,"v":400},{"d":"2021-10-04","o":28.04,"h":28.04,"l":28.04,"c":28.04,"v":0},{"d":"2021-10-05","o":28.04,"h":28.04,"l":28.04,"c":28.04,"v":0},{"d":"2021-10-06","o":27.1,"h":28.2,"l":27.1,"c":28.2,"v":50},{"d":"2021-10-07","o":30,"h":30,"l":28.04,"c":29,"v":175},{"d":"2021-10-08","o":29,"h":29,"l":29,"c":29,"v":0},{"d":"2021-10-11","o":29,"h":29,"l":27,"c":27,"v":50},{"d":"2021-10-12","o":29,"h":29,"l":26.04,"c":27,"v":375},{"d":"2021-10-13","o":27.4,"h":27.72,"l":26.4,"c":27.72,"v":400},{"d":"2021-10-14","o":27.72,"h":28.2,"l":27.72,"c":28.2,"v":100},{"d":"2021-10-15","o":29,"h":29,"l":27.8,"c":27.8,"v":150},{"d":"2021-10-18","o":27.8,"h":28.09,"l":26.4,"c":26.4,"v":250},{"d":"2021-10-19","o":26.94,"h":28,"l":26,"c":28,"v":175},{"d":"2021-10-20","o":27.6,"h":29,"l":27.6,"c":28.96,"v":900},{"d":"2021-10-21","o":28.6,"h":28.6,"l":28.6,"c":28.6,"v":50},{"d":"2021-10-22","o":28,"h":28.96,"l":28,"c":28.52,"v":100},{"d":"2021-10-25","o":28.52,"h":28.8,"l":28.52,"c":28.62,"v":75},{"d":"2021-10-26","o":28.52,"h":28.52,"l":24.04,"c":24.04,"v":175},{"d":"2021-10-27","o":24.04,"h":24.04,"l":24.04,"c":24.04,"v":0},{"d":"2021-10-28","o":27,"h":27,"l":27,"c":27,"v":50},{"d":"2021-10-29","o":28,"h":28,"l":25,"c":27.2,"v":125},{"d":"2021-11-01","o":28,"h":28,"l":26,"c":27.8,"v":150},{"d":"2021-11-02","o":29,"h":29,"l":25,"c":25,"v":450},{"d":"2021-11-03","o":26,"h":28.96,"l":26,"c":27.96,"v":1100},{"d":"2021-11-04","o":28.2,"h":31.2,"l":25.04,"c":25.6,"v":2525},{"d":"2021-11-05","o":27.2,"h":30,"l":27.2,"c":30,"v":1600},{"d":"2021-11-08","o":30,"h":32,"l":27.46,"c":28.8,"v":4175},{"d":"2021-11-09","o":28.72,"h":28.72,"l":26.04,"c":28.4,"v":2700},{"d":"2021-11-10","o":20,"h":23.2,"l":14.6,"c":15,"v":1813850},{"d":"2021-11-11","o":16.92,"h":18.6,"l":14.92,"c":16.46,"v":519800},{"d":"2021-11-12","o":16.04,"h":17.8,"l":15.52,"c":16.56,"v":161400},{"d":"2021-11-15","o":16.72,"h":16.76,"l":14.44,"c":15.36,"v":123925},{"d":"2021-11-16","o":15.6,"h":15.92,"l":12.52,"c":12.92,"v":139675},{"d":"2021-11-17","o":12.4,"h":13.52,"l":11.24,"c":12.64,"v":190175},{"d":"2021-11-18","o":12,"h":12.56,"l":11.4,"c":11.52,"v":45900},{"d":"2021-11-19","o":11.52,"h":15.56,"l":11.52,"c":13.16,"v":582675},{"d":"2021-11-22","o":12.36,"h":13.4,"l":11.52,"c":12.52,"v":89450},{"d":"2021-11-23","o":12.36,"h":13,"l":11.65,"c":12.6,"v":32150},{"d":"2021-11-24","o":12.28,"h":14.4,"l":12,"c":14.36,"v":92125},{"d":"2021-11-26","o":13.28,"h":14.56,"l":13.2,"c":14.04,"v":35375},{"d":"2021-11-29","o":14,"h":14.8,"l":13.64,"c":13.68,"v":26775},{"d":"2021-11-30","o":13.68,"h":13.68,"l":12.08,"c":12.24,"v":42475},{"d":"2021-12-01","o":12.8,"h":13.64,"l":12.36,"c":12.6,"v":21900},{"d":"2021-12-02","o":12.6,"h":12.82,"l":11.74,"c":11.76,"v":25075},{"d":"2021-12-03","o":11.96,"h":12.28,"l":11.6,"c":12.2,"v":28975},{"d":"2021-12-06","o":12,"h":13.52,"l":11.2,"c":13.2,"v":70700},{"d":"2021-12-07","o":12.8,"h":13.96,"l":12.4,"c":13.56,"v":38400},{"d":"2021-12-08","o":13.76,"h":13.76,"l":12.44,"c":13.24,"v":24150},{"d":"2021-12-09","o":13,"h":13.08,"l":12.2,"c":12.4,"v":15650},{"d":"2021-12-10","o":12.36,"h":13.6,"l":11.84,"c":12.28,"v":16475},{"d":"2021-12-13","o":12.24,"h":13,"l":11.2,"c":11.76,"v":25550},{"d":"2021-12-14","o":12.72,"h":12.72,"l":11.32,"c":11.76,"v":28550},{"d":"2021-12-15","o":11.56,"h":12.24,"l":11.52,"c":11.92,"v":14950},{"d":"2021-12-16","o":12.04,"h":12.68,"l":11.4,"c":11.76,"v":19600},{"d":"2021-12-17","o":11.56,"h":11.62,"l":10.44,"c":10.96,"v":55375},{"d":"2021-12-20","o":11.56,"h":11.58,"l":9.32,"c":9.68,"v":62075},{"d":"2021-12-21","o":9.76,"h":10.24,"l":9.26,"c":9.4,"v":21800},{"d":"2021-12-22","o":9.36,"h":10.32,"l":8.92,"c":10.16,"v":68600},{"d":"2021-12-23","o":10.4,"h":11.56,"l":10.2,"c":11.08,"v":96175},{"d":"2021-12-27","o":11.32,"h":12.6,"l":10.52,"c":12.24,"v":112950},{"d":"2021-12-28","o":12.6,"h":12.8,"l":11.46,"c":12.28,"v":93950},{"d":"2021-12-29","o":12.44,"h":12.6,"l":11.64,"c":12.12,"v":86100},{"d":"2021-12-30","o":12.28,"h":13.52,"l":12.2,"c":12.8,"v":160125},{"d":"2021-12-31","o":12.68,"h":15.92,"l":12.12,"c":14.28,"v":528075},{"d":"2022-01-03","o":14.2,"h":15,"l":12.44,"c":14.32,"v":267975},{"d":"2022-01-04","o":14.12,"h":15.28,"l":13.32,"c":13.64,"v":140125},{"d":"2022-01-05","o":13.6,"h":14.84,"l":12.84,"c":13.36,"v":155425},{"d":"2022-01-06","o":13.08,"h":13.88,"l":11.68,"c":12.12,"v":82025},{"d":"2022-01-07","o":12.24,"h":12.96,"l":11.43,"c":12.72,"v":108025},{"d":"2022-01-10","o":12.4,"h":12.52,"l":11.12,"c":11.52,"v":112100},{"d":"2022-01-11","o":11.56,"h":12.68,"l":10.56,"c":12.44,"v":223175},{"d":"2022-01-12","o":12.52,"h":12.74,"l":11.64,"c":11.96,"v":80150},{"d":"2022-01-13","o":12.44,"h":12.44,"l":10.92,"c":11,"v":78775},{"d":"2022-01-14","o":10.72,"h":11.15,"l":9.8,"c":10.32,"v":69425},{"d":"2022-01-18","o":10.52,"h":10.56,"l":9.72,"c":10.2,"v":46550},{"d":"2022-01-19","o":10.4,"h":10.66,"l":9.72,"c":9.72,"v":32725},{"d":"2022-01-20","o":9.8,"h":10.6,"l":9.6,"c":9.84,"v":42000},{"d":"2022-01-21","o":9.76,"h":9.86,"l":8.52,"c":8.74,"v":56650},{"d":"2022-01-24","o":8.2,"h":9.52,"l":7.84,"c":9.4,"v":73300},{"d":"2022-01-25","o":9.36,"h":9.96,"l":8.83,"c":8.96,"v":9450},{"d":"2022-01-26","o":9.08,"h":9.08,"l":8.2,"c":8.2,"v":14625},{"d":"2022-01-27","o":8.44,"h":9.6,"l":7.84,"c":7.92,"v":116600},{"d":"2022-01-28","o":8.16,"h":8.6,"l":7.6,"c":7.8,"v":20350},{"d":"2022-01-31","o":8,"h":8.44,"l":7.8,"c":8.32,"v":22275},{"d":"2022-02-01","o":8.4,"h":9.32,"l":8.32,"c":8.96,"v":35875},{"d":"2022-02-02","o":9.2,"h":9.2,"l":8.52,"c":8.58,"v":20900},{"d":"2022-02-03","o":8.6,"h":8.64,"l":8.24,"c":8.64,"v":9975},{"d":"2022-02-04","o":8.64,"h":9.12,"l":8.2,"c":8.48,"v":21125},{"d":"2022-02-07","o":8.44,"h":8.62,"l":8,"c":8.04,"v":14350},{"d":"2022-02-08","o":8,"h":8.24,"l":7.6,"c":8.24,"v":6275},{"d":"2022-02-09","o":8.12,"h":8.24,"l":7.6,"c":7.96,"v":12000},{"d":"2022-02-10","o":7.68,"h":8.36,"l":7.64,"c":7.68,"v":6325},{"d":"2022-02-11","o":7.76,"h":8.23,"l":7.68,"c":7.96,"v":14725},{"d":"2022-02-14","o":7.92,"h":8.16,"l":7.4,"c":7.48,"v":9925},{"d":"2022-02-15","o":7.68,"h":7.76,"l":7.02,"c":7.28,"v":20200},{"d":"2022-02-16","o":7.24,"h":7.64,"l":7.2,"c":7.28,"v":8450},{"d":"2022-02-17","o":7.28,"h":7.36,"l":6.8,"c":7.12,"v":16275},{"d":"2022-02-18","o":7.12,"h":7.18,"l":6.34,"c":6.56,"v":22700},{"d":"2022-02-22","o":6.32,"h":7.02,"l":5.96,"c":6.4,"v":19600},{"d":"2022-02-23","o":6.36,"h":6.56,"l":6.24,"c":6.4,"v":3675},{"d":"2022-02-24","o":6.04,"h":6.52,"l":6,"c":6.24,"v":14325},{"d":"2022-02-25","o":6.8,"h":7.04,"l":6.36,"c":6.76,"v":15175},{"d":"2022-02-28","o":6.76,"h":7.16,"l":6.44,"c":6.48,"v":11725},{"d":"2022-03-01","o":6.44,"h":6.8,"l":6.44,"c":6.56,"v":4350},{"d":"2022-03-02","o":6.6,"h":6.92,"l":6.44,"c":6.68,"v":2150},{"d":"2022-03-03","o":6.84,"h":8.68,"l":6.32,"c":7.44,"v":276200},{"d":"2022-03-04","o":7.24,"h":7.36,"l":6.4,"c":6.44,"v":29950},{"d":"2022-03-07","o":6.44,"h":6.8,"l":6.08,"c":6.12,"v":16000},{"d":"2022-03-08","o":6.2,"h":7.16,"l":6.2,"c":6.4,"v":24125},{"d":"2022-03-09","o":6.88,"h":7.68,"l":6.56,"c":7.48,"v":45200},{"d":"2022-03-10","o":7.32,"h":7.72,"l":6.88,"c":7.28,"v":11150},{"d":"2022-03-11","o":7.28,"h":7.92,"l":7.2,"c":7.48,"v":17125},{"d":"2022-03-14","o":7.48,"h":7.52,"l":7,"c":7.36,"v":9925},{"d":"2022-03-15","o":7.12,"h":8.44,"l":7,"c":7.8,"v":45900},{"d":"2022-03-16","o":8,"h":8,"l":7.44,"c":7.44,"v":11575},{"d":"2022-03-17","o":7.4,"h":7.84,"l":7.32,"c":7.32,"v":9600},{"d":"2022-03-18","o":7.24,"h":7.84,"l":7.12,"c":7.4,"v":9100},{"d":"2022-03-21","o":7.44,"h":7.74,"l":7.24,"c":7.24,"v":7500},{"d":"2022-03-22","o":7.12,"h":7.78,"l":7.12,"c":7.28,"v":7325},{"d":"2022-03-23","o":7.31,"h":7.48,"l":6.82,"c":7.36,"v":10050},{"d":"2022-03-24","o":7.12,"h":7.4,"l":7.12,"c":7.2,"v":3250},{"d":"2022-03-25","o":7.2,"h":7.2,"l":6.88,"c":6.88,"v":7475},{"d":"2022-03-28","o":6.72,"h":8,"l":6.72,"c":7.96,"v":21100},{"d":"2022-03-29","o":8.24,"h":10.6,"l":7.68,"c":9.8,"v":174275},{"d":"2022-03-30","o":9.88,"h":10.16,"l":8.84,"c":9.56,"v":54725},{"d":"2022-03-31","o":9.8,"h":11.48,"l":9.4,"c":10.72,"v":360575},{"d":"2022-04-01","o":13.64,"h":15.4,"l":12.04,"c":12.8,"v":4838075},{"d":"2022-04-04","o":11.08,"h":12.72,"l":10.83,"c":12.32,"v":353650},{"d":"2022-04-05","o":12.08,"h":13.16,"l":11.56,"c":12.32,"v":155375},{"d":"2022-04-06","o":12.08,"h":13.16,"l":11.61,"c":12.72,"v":128925},{"d":"2022-04-07","o":12.16,"h":13.04,"l":11.28,"c":12.8,"v":103200},{"d":"2022-04-08","o":12.16,"h":12.88,"l":11.85,"c":12.76,"v":129250},{"d":"2022-04-11","o":12.52,"h":13.16,"l":12.19,"c":12.52,"v":107475},{"d":"2022-04-12","o":12.2,"h":13.76,"l":11.12,"c":12.28,"v":331200},{"d":"2022-04-13","o":11.92,"h":13.92,"l":11.84,"c":13.4,"v":239500},{"d":"2022-04-14","o":13.16,"h":14.48,"l":13.14,"c":14.24,"v":119475},{"d":"2022-04-18","o":14.48,"h":15.36,"l":13.52,"c":14.56,"v":119375},{"d":"2022-04-19","o":14.24,"h":15.36,"l":14.04,"c":14.68,"v":147325},{"d":"2022-04-20","o":14.44,"h":15.88,"l":14.28,"c":14.84,"v":336325},{"d":"2022-04-21","o":15.24,"h":16.76,"l":13.6,"c":16.52,"v":390600},{"d":"2022-04-22","o":16.2,"h":17.56,"l":15.94,"c":17.52,"v":191425},{"d":"2022-04-25","o":18.2,"h":18.76,"l":16.2,"c":18.2,"v":430250},{"d":"2022-04-26","o":18,"h":19.32,"l":16.8,"c":19.24,"v":423525},{"d":"2022-04-27","o":18.96,"h":20.8,"l":14.48,"c":18.68,"v":720800},{"d":"2022-04-28","o":19.72,"h":21.12,"l":19.2,"c":20.36,"v":255225},{"d":"2022-04-29","o":19.88,"h":20.68,"l":18.84,"c":20.64,"v":121250},{"d":"2022-05-02","o":20.72,"h":22,"l":13.84,"c":18.6,"v":1340075},{"d":"2022-05-03","o":19.48,"h":19.48,"l":12.04,"c":12.2,"v":1563500},{"d":"2022-05-04","o":11.8,"h":11.8,"l":9.8,"c":10.28,"v":409850},{"d":"2022-05-05","o":9.88,"h":10.36,"l":8.65,"c":8.84,"v":140650},{"d":"2022-05-06","o":8.6,"h":9.76,"l":8.2,"c":9.16,"v":142250},{"d":"2022-05-09","o":9.16,"h":9.16,"l":8.08,"c":8.24,"v":106975},{"d":"2022-05-10","o":8.36,"h":8.98,"l":7.08,"c":7.64,"v":92625},{"d":"2022-05-11","o":8,"h":8.04,"l":6.8,"c":6.84,"v":35750},{"d":"2022-05-12","o":6.6,"h":7.24,"l":6.6,"c":6.96,"v":58475},{"d":"2022-05-13","o":6.76,"h":7.28,"l":6.72,"c":6.88,"v":35750},{"d":"2022-05-16","o":7.2,"h":7.48,"l":6.64,"c":6.68,"v":64825},{"d":"2022-05-17","o":6.2,"h":6.58,"l":5.92,"c":6.36,"v":99200},{"d":"2022-05-18","o":6.08,"h":6.64,"l":5.76,"c":6,"v":85975},{"d":"2022-05-19","o":6.12,"h":6.56,"l":5.92,"c":6.32,"v":23250},{"d":"2022-05-20","o":6.68,"h":6.68,"l":6.04,"c":6.16,"v":26225},{"d":"2022-05-23","o":6.08,"h":6.8,"l":5.92,"c":6.56,"v":59850},{"d":"2022-05-24","o":6.96,"h":6.96,"l":6.08,"c":6.2,"v":36250},{"d":"2022-05-25","o":6.26,"h":6.3,"l":5.84,"c":6,"v":27325},{"d":"2022-05-26","o":6.08,"h":6.48,"l":5.88,"c":6,"v":58900},{"d":"2022-05-27","o":6.16,"h":6.56,"l":5.96,"c":6.32,"v":58350},{"d":"2022-05-31","o":6.2,"h":6.48,"l":6.12,"c":6.24,"v":17425},{"d":"2022-06-01","o":6.56,"h":6.56,"l":5.72,"c":5.8,"v":61900},{"d":"2022-06-02","o":5.96,"h":6.14,"l":5.76,"c":6.08,"v":26700},{"d":"2022-06-03","o":5.96,"h":6.2,"l":5.64,"c":5.68,"v":28225},{"d":"2022-06-06","o":5.72,"h":5.88,"l":5.52,"c":5.56,"v":60725},{"d":"2022-06-07","o":5.72,"h":5.84,"l":5.36,"c":5.68,"v":25150},{"d":"2022-06-08","o":5.76,"h":6.2,"l":5.6,"c":5.76,"v":53575},{"d":"2022-06-09","o":6,"h":6.4,"l":5.71,"c":5.84,"v":49325},{"d":"2022-06-10","o":5.84,"h":5.92,"l":5.2,"c":5.24,"v":57100},{"d":"2022-06-13","o":5.2,"h":5.24,"l":4.3,"c":4.52,"v":77650},{"d":"2022-06-14","o":4.56,"h":4.56,"l":4.35,"c":4.44,"v":15950},{"d":"2022-06-15","o":4.4,"h":5.4,"l":4.21,"c":5,"v":49200},{"d":"2022-06-16","o":5,"h":5.32,"l":4.8,"c":5.2,"v":520300},{"d":"2022-06-17","o":5.88,"h":6.08,"l":4.96,"c":5.84,"v":943725},{"d":"2022-06-21","o":5.44,"h":5.6,"l":5.12,"c":5.2,"v":78325},{"d":"2022-06-22","o":4.88,"h":5.28,"l":4.6,"c":5.12,"v":75525},{"d":"2022-06-23","o":5,"h":5.88,"l":5,"c":5.52,"v":75075},{"d":"2022-06-24","o":5.52,"h":6.4,"l":5.4,"c":6.16,"v":93375},{"d":"2022-06-27","o":6.88,"h":6.88,"l":5.96,"c":6.44,"v":113050},{"d":"2022-06-28","o":6.2,"h":6.4,"l":5.68,"c":5.92,"v":47300},{"d":"2022-06-29","o":6.04,"h":6.04,"l":5.6,"c":6,"v":8650},{"d":"2022-06-30","o":5.84,"h":6,"l":5.36,"c":5.92,"v":13325},{"d":"2022-07-01","o":5.84,"h":6.08,"l":5.36,"c":5.8,"v":10800},{"d":"2022-07-05","o":5.8,"h":5.8,"l":5.4,"c":5.6,"v":8400},{"d":"2022-07-06","o":5.48,"h":5.6,"l":5.08,"c":5.36,"v":14325},{"d":"2022-07-07","o":5.2,"h":5.43,"l":5.16,"c":5.36,"v":7200},{"d":"2022-07-08","o":5.48,"h":5.6,"l":5.24,"c":5.44,"v":6000},{"d":"2022-07-11","o":5.72,"h":5.76,"l":5.36,"c":5.6,"v":3375},{"d":"2022-07-12","o":5.75,"h":5.75,"l":5.28,"c":5.52,"v":4100},{"d":"2022-07-13","o":6.08,"h":6.08,"l":5.16,"c":5.76,"v":5725},{"d":"2022-07-14","o":5.56,"h":5.6,"l":5.4,"c":5.6,"v":5350},{"d":"2022-07-15","o":5.6,"h":5.78,"l":5.4,"c":5.56,"v":4275},{"d":"2022-07-18","o":5.75,"h":5.88,"l":4.8,"c":5.24,"v":16125},{"d":"2022-07-19","o":5.16,"h":5.48,"l":5.16,"c":5.32,"v":2625},{"d":"2022-07-20","o":5.23,"h":5.51,"l":5.23,"c":5.32,"v":4500},{"d":"2022-07-21","o":5.32,"h":5.68,"l":5.32,"c":5.48,"v":15575},{"d":"2022-07-22","o":5.64,"h":5.64,"l":5.12,"c":5.4,"v":11550},{"d":"2022-07-25","o":5.24,"h":5.24,"l":5,"c":5,"v":8225},{"d":"2022-07-26","o":5.2,"h":5.2,"l":4.72,"c":4.96,"v":14675},{"d":"2022-07-27","o":5.32,"h":5.32,"l":4.96,"c":5,"v":6725},{"d":"2022-07-28","o":4.96,"h":5.36,"l":4.96,"c":5.2,"v":6525},{"d":"2022-07-29","o":5.14,"h":5.36,"l":5,"c":5.24,"v":5425},{"d":"2022-08-01","o":4.84,"h":5.2,"l":4.84,"c":5.04,"v":5850},{"d":"2022-08-02","o":5,"h":5.8,"l":5,"c":5.52,"v":4750},{"d":"2022-08-03","o":5.52,"h":6.36,"l":5.52,"c":5.84,"v":76425},{"d":"2022-08-04","o":5.68,"h":5.88,"l":5.48,"c":5.52,"v":15975},{"d":"2022-08-05","o":5.52,"h":5.8,"l":5,"c":5.08,"v":19275},{"d":"2022-08-08","o":5.08,"h":5.48,"l":5.08,"c":5.2,"v":8200},{"d":"2022-08-09","o":5.44,"h":5.46,"l":5.08,"c":5.16,"v":6375},{"d":"2022-08-10","o":5.44,"h":5.59,"l":5.16,"c":5.46,"v":8775},{"d":"2022-08-11","o":5.92,"h":5.92,"l":5.21,"c":5.28,"v":7825},{"d":"2022-08-12","o":5.31,"h":5.68,"l":5.24,"c":5.68,"v":9775},{"d":"2022-08-15","o":5.52,"h":5.66,"l":5.16,"c":5.2,"v":15950},{"d":"2022-08-16","o":4.64,"h":5.18,"l":4.64,"c":5.04,"v":11125},{"d":"2022-08-17","o":5.44,"h":5.78,"l":5.16,"c":5.16,"v":8000},{"d":"2022-08-18","o":5.4,"h":5.88,"l":4.88,"c":5.32,"v":14125},{"d":"2022-08-19","o":5.68,"h":5.68,"l":5.12,"c":5.12,"v":3875},{"d":"2022-08-22","o":5.16,"h":5.38,"l":4.92,"c":5.16,"v":6800},{"d":"2022-08-23","o":5.28,"h":5.52,"l":4.92,"c":5.48,"v":35425},{"d":"2022-08-24","o":5.3,"h":5.54,"l":5.3,"c":5.36,"v":975},{"d":"2022-08-25","o":5.56,"h":5.6,"l":5.37,"c":5.48,"v":3400},{"d":"2022-08-26","o":5.32,"h":5.47,"l":4.98,"c":5.2,"v":12025},{"d":"2022-08-29","o":4.72,"h":5.2,"l":4.64,"c":4.84,"v":15150},{"d":"2022-08-30","o":4.72,"h":5.04,"l":4.72,"c":4.72,"v":4650},{"d":"2022-08-31","o":4.72,"h":4.88,"l":4.68,"c":4.76,"v":2425},{"d":"2022-09-01","o":5.32,"h":5.32,"l":3.6,"c":3.84,"v":75025},{"d":"2022-09-02","o":4.08,"h":4.08,"l":3.4,"c":3.54,"v":30275},{"d":"2022-09-06","o":4.08,"h":4.08,"l":3.56,"c":3.65,"v":32425},{"d":"2022-09-07","o":3.45,"h":4.04,"l":3.45,"c":3.88,"v":5975},{"d":"2022-09-08","o":3.76,"h":4.02,"l":3.76,"c":3.86,"v":3000},{"d":"2022-09-09","o":3.76,"h":4.08,"l":3.76,"c":4.08,"v":11925},{"d":"2022-09-12","o":3.92,"h":4.26,"l":3.76,"c":4.2,"v":9050},{"d":"2022-09-13","o":4.2,"h":4.2,"l":3.76,"c":3.82,"v":10500},{"d":"2022-09-14","o":3.97,"h":4.08,"l":3.64,"c":3.68,"v":2875},{"d":"2022-09-15","o":3.6,"h":3.74,"l":3.4,"c":3.6,"v":11275},{"d":"2022-09-16","o":3.76,"h":3.76,"l":3.48,"c":3.72,"v":5600},{"d":"2022-09-19","o":3.82,"h":3.82,"l":3.42,"c":3.5,"v":6525},{"d":"2022-09-20","o":3.54,"h":3.54,"l":3.28,"c":3.36,"v":6825},{"d":"2022-09-21","o":3.4,"h":3.4,"l":3.32,"c":3.35,"v":1100},{"d":"2022-09-22","o":3.32,"h":3.36,"l":2.88,"c":2.93,"v":23175},{"d":"2022-09-23","o":3.2,"h":3.2,"l":2.92,"c":3.1,"v":8375},{"d":"2022-09-26","o":2.96,"h":3.56,"l":2.96,"c":3.18,"v":500},{"d":"2022-09-27","o":3.33,"h":3.56,"l":3.01,"c":3.08,"v":7050},{"d":"2022-09-28","o":3.2,"h":3.2,"l":2.56,"c":2.93,"v":5925},{"d":"2022-09-29","o":2.78,"h":3.2,"l":2.78,"c":3.04,"v":1750},{"d":"2022-09-30","o":3,"h":3.2,"l":2.96,"c":2.96,"v":2700},{"d":"2022-10-03","o":2.96,"h":3.16,"l":2.74,"c":2.8,"v":8150},{"d":"2022-10-04","o":2.94,"h":3,"l":2.82,"c":2.82,"v":2250},{"d":"2022-10-05","o":2.84,"h":2.84,"l":2.72,"c":2.81,"v":2175},{"d":"2022-10-06","o":2.72,"h":2.86,"l":2.7,"c":2.83,"v":8250},{"d":"2022-10-07","o":2.8,"h":2.8,"l":2.6,"c":2.6,"v":3650},{"d":"2022-10-10","o":2.74,"h":2.74,"l":2.6,"c":2.73,"v":4100},{"d":"2022-10-11","o":2.72,"h":2.74,"l":2.52,"c":2.7,"v":6575},{"d":"2022-10-12","o":2.56,"h":2.72,"l":2.54,"c":2.68,"v":2700},{"d":"2022-10-13","o":2.68,"h":2.68,"l":2.42,"c":2.63,"v":5975},{"d":"2022-10-14","o":2.56,"h":2.59,"l":2.1,"c":2.24,"v":33025},{"d":"2022-10-17","o":2.3,"h":3.08,"l":2.1,"c":2.6,"v":54725},{"d":"2022-10-18","o":2.1,"h":2.62,"l":2.1,"c":2.46,"v":7475},{"d":"2022-10-19","o":2.64,"h":2.72,"l":2.02,"c":2.03,"v":22575},{"d":"2022-10-20","o":2.43,"h":2.43,"l":2.04,"c":2.08,"v":2500},{"d":"2022-10-21","o":2.04,"h":2.22,"l":2.04,"c":2.19,"v":2875},{"d":"2022-10-24","o":2.41,"h":2.41,"l":2.01,"c":2.01,"v":2350},{"d":"2022-10-25","o":2.2,"h":2.3,"l":1.94,"c":1.98,"v":7550},{"d":"2022-10-26","o":2.24,"h":2.24,"l":1.92,"c":2,"v":7300},{"d":"2022-10-27","o":2,"h":2.21,"l":2,"c":2.08,"v":3475},{"d":"2022-10-28","o":2,"h":2.12,"l":2,"c":2.12,"v":4150},{"d":"2022-10-31","o":2.12,"h":2.16,"l":1.96,"c":2.04,"v":11750},{"d":"2022-11-01","o":2.1,"h":2.16,"l":1.8,"c":2.16,"v":8450},{"d":"2022-11-02","o":2.16,"h":2.16,"l":2.04,"c":2.08,"v":450},{"d":"2022-11-03","o":2.1,"h":2.16,"l":1.98,"c":2.16,"v":2025},{"d":"2022-11-04","o":2.24,"h":2.24,"l":2,"c":2.08,"v":3200},{"d":"2022-11-07","o":2,"h":2.1,"l":2,"c":2.02,"v":1825},{"d":"2022-11-08","o":2.12,"h":2.28,"l":2.02,"c":2.03,"v":6925},{"d":"2022-11-09","o":2.08,"h":2.2,"l":2.01,"c":2.08,"v":1750},{"d":"2022-11-10","o":2,"h":2.3,"l":2,"c":2.07,"v":7225},{"d":"2022-11-11","o":2.12,"h":2.19,"l":2.04,"c":2.04,"v":5850},{"d":"2022-11-14","o":2.2,"h":2.26,"l":1.88,"c":2.14,"v":6250},{"d":"2022-11-15","o":2.2,"h":2.22,"l":1.94,"c":2.04,"v":9425},{"d":"2022-11-16","o":2.04,"h":2.04,"l":1.72,"c":1.78,"v":8750},{"d":"2022-11-17","o":2,"h":2.04,"l":1.78,"c":1.82,"v":5375},{"d":"2022-11-18","o":1.84,"h":1.92,"l":1.72,"c":1.92,"v":2575},{"d":"2022-11-21","o":1.92,"h":1.92,"l":1.72,"c":1.9,"v":1075},{"d":"2022-11-22","o":1.92,"h":1.92,"l":1.64,"c":1.76,"v":1850},{"d":"2022-11-23","o":1.9,"h":1.9,"l":1.61,"c":1.8,"v":975},{"d":"2022-11-25","o":1.86,"h":1.86,"l":1.5,"c":1.86,"v":4650},{"d":"2022-11-28","o":1.8,"h":1.8,"l":1.54,"c":1.66,"v":1300},{"d":"2022-11-29","o":1.74,"h":1.9,"l":1.48,"c":1.6,"v":11275},{"d":"2022-11-30","o":1.52,"h":1.8,"l":1.52,"c":1.66,"v":4150},{"d":"2022-12-01","o":1.67,"h":1.84,"l":1.64,"c":1.7,"v":1525},{"d":"2022-12-02","o":1.74,"h":1.84,"l":1.64,"c":1.68,"v":2875},{"d":"2022-12-05","o":1.74,"h":1.84,"l":1.58,"c":1.59,"v":1275},{"d":"2022-12-06","o":1.55,"h":1.71,"l":1.55,"c":1.68,"v":1950},{"d":"2022-12-07","o":1.64,"h":1.64,"l":1.6,"c":1.6,"v":725},{"d":"2022-12-08","o":1.7,"h":1.78,"l":1.48,"c":1.49,"v":3775},{"d":"2022-12-09","o":1.4,"h":1.62,"l":1.4,"c":1.56,"v":4125},{"d":"2022-12-12","o":1.64,"h":1.64,"l":1.52,"c":1.6,"v":5225},{"d":"2022-12-13","o":1.7,"h":1.7,"l":1.4,"c":1.56,"v":5300},{"d":"2022-12-14","o":1.44,"h":1.6,"l":1.44,"c":1.54,"v":11575},{"d":"2022-12-15","o":1.76,"h":1.76,"l":1.44,"c":1.68,"v":5475},{"d":"2022-12-16","o":1.58,"h":1.72,"l":1.48,"c":1.68,"v":3775},{"d":"2022-12-19","o":1.56,"h":1.62,"l":1.52,"c":1.62,"v":3550},{"d":"2022-12-20","o":1.52,"h":1.76,"l":1.52,"c":1.58,"v":1075},{"d":"2022-12-21","o":1.52,"h":1.68,"l":1.52,"c":1.6,"v":7025},{"d":"2022-12-22","o":1.68,"h":1.76,"l":1.56,"c":1.6,"v":5925},{"d":"2022-12-23","o":1.68,"h":1.76,"l":1.42,"c":1.6,"v":3825},{"d":"2022-12-27","o":1.52,"h":1.58,"l":1.47,"c":1.47,"v":2725},{"d":"2022-12-28","o":1.42,"h":1.54,"l":1.31,"c":1.31,"v":16975},{"d":"2022-12-29","o":1.4,"h":1.4,"l":1.16,"c":1.24,"v":24275},{"d":"2022-12-30","o":1.38,"h":1.38,"l":1.04,"c":1.2,"v":69100},{"d":"2023-01-03","o":1.26,"h":1.4,"l":1.26,"c":1.31,"v":16350},{"d":"2023-01-04","o":1.45,"h":1.45,"l":1.31,"c":1.39,"v":9950},{"d":"2023-01-05","o":1.3,"h":2,"l":1.08,"c":1.8,"v":90850},{"d":"2023-01-06","o":1.92,"h":2.19,"l":1.44,"c":2,"v":38075},{"d":"2023-01-09","o":1.89,"h":2,"l":1.79,"c":1.96,"v":14925},{"d":"2023-01-10","o":1.96,"h":1.96,"l":1.48,"c":1.84,"v":10525},{"d":"2023-01-11","o":1.88,"h":2,"l":1.64,"c":1.8,"v":15850},{"d":"2023-01-12","o":2,"h":2,"l":1.8,"c":1.96,"v":6950},{"d":"2023-01-13","o":1.92,"h":1.92,"l":1.8,"c":1.82,"v":4925},{"d":"2023-01-17","o":1.92,"h":1.92,"l":1.48,"c":1.9,"v":3475},{"d":"2023-01-18","o":1.82,"h":1.92,"l":1.56,"c":1.8,"v":5350},{"d":"2023-01-19","o":1.68,"h":1.8,"l":1.61,"c":1.8,"v":1850},{"d":"2023-01-20","o":1.6,"h":1.88,"l":1.6,"c":1.86,"v":3300},{"d":"2023-01-23","o":1.88,"h":1.89,"l":1.66,"c":1.8,"v":7750},{"d":"2023-01-24","o":1.85,"h":1.85,"l":1.67,"c":1.79,"v":2200},{"d":"2023-01-25","o":1.7,"h":1.8,"l":1.64,"c":1.8,"v":4450},{"d":"2023-01-26","o":1.8,"h":1.88,"l":1.68,"c":1.76,"v":2500},{"d":"2023-01-27","o":1.92,"h":1.92,"l":1.68,"c":1.72,"v":13800},{"d":"2023-01-30","o":1.88,"h":3.92,"l":1.78,"c":2.88,"v":2661500},{"d":"2023-01-31","o":2.36,"h":3.12,"l":2.32,"c":2.88,"v":535900},{"d":"2023-02-01","o":2.57,"h":3.28,"l":2.4,"c":3.17,"v":201925},{"d":"2023-02-02","o":3.16,"h":4.27,"l":2.92,"c":3.52,"v":197850},{"d":"2023-02-03","o":3.36,"h":3.36,"l":2.8,"c":2.9,"v":60300},{"d":"2023-02-06","o":2.85,"h":2.85,"l":2.48,"c":2.6,"v":28525},{"d":"2023-02-07","o":2.6,"h":2.74,"l":2.49,"c":2.52,"v":22975},{"d":"2023-02-08","o":2.64,"h":2.72,"l":2.56,"c":2.68,"v":12250},{"d":"2023-02-09","o":2.78,"h":2.8,"l":2.49,"c":2.6,"v":11625},{"d":"2023-02-10","o":2.68,"h":2.68,"l":2.4,"c":2.5,"v":11350},{"d":"2023-02-13","o":2.4,"h":2.5,"l":2.4,"c":2.5,"v":5600},{"d":"2023-02-14","o":2.5,"h":2.56,"l":2.48,"c":2.48,"v":22775},{"d":"2023-02-15","o":2.59,"h":2.64,"l":2.44,"c":2.56,"v":7100},{"d":"2023-02-16","o":2.44,"h":2.64,"l":2.44,"c":2.56,"v":2275},{"d":"2023-02-17","o":2.47,"h":2.56,"l":2.4,"c":2.45,"v":4700},{"d":"2023-02-21","o":2.4,"h":2.6,"l":2.4,"c":2.48,"v":17175},{"d":"2023-02-22","o":2.48,"h":2.52,"l":2.34,"c":2.34,"v":18325},{"d":"2023-02-23","o":2.29,"h":2.4,"l":2.12,"c":2.32,"v":11800},{"d":"2023-02-24","o":2.2,"h":2.26,"l":2.05,"c":2.2,"v":10000},{"d":"2023-02-27","o":2.2,"h":4.56,"l":2.2,"c":3.24,"v":4206150},{"d":"2023-02-28","o":3.24,"h":4.76,"l":3.05,"c":4.08,"v":1032925},{"d":"2023-03-01","o":4.68,"h":5.6,"l":4.2,"c":5.16,"v":1771300},{"d":"2023-03-02","o":5.32,"h":5.32,"l":4.28,"c":4.48,"v":263775},{"d":"2023-03-03","o":5.08,"h":5.4,"l":4.52,"c":4.72,"v":879150},{"d":"2023-03-06","o":4.6,"h":4.6,"l":3.98,"c":4.28,"v":153450},{"d":"2023-03-07","o":4.4,"h":4.4,"l":4,"c":4.16,"v":65175},{"d":"2023-03-08","o":4.16,"h":4.16,"l":3.64,"c":3.81,"v":64300},{"d":"2023-03-09","o":3.84,"h":4,"l":3.72,"c":3.8,"v":38675},{"d":"2023-03-10","o":3.8,"h":3.94,"l":3.33,"c":3.45,"v":58775},{"d":"2023-03-13","o":3.53,"h":3.54,"l":2.65,"c":3.12,"v":20225},{"d":"2023-03-14","o":3.1,"h":3.39,"l":3.1,"c":3.21,"v":30575},{"d":"2023-03-15","o":3.12,"h":3.21,"l":3.04,"c":3.08,"v":10325},{"d":"2023-03-16","o":3,"h":3.4,"l":3,"c":3.16,"v":11350},{"d":"2023-03-17","o":3.08,"h":3.6,"l":3.01,"c":3.6,"v":37925},{"d":"2023-03-20","o":3.46,"h":3.83,"l":3.28,"c":3.32,"v":64850},{"d":"2023-03-21","o":3.49,"h":3.51,"l":3.28,"c":3.28,"v":11350},{"d":"2023-03-22","o":3.26,"h":3.46,"l":3.05,"c":3.1,"v":8225},{"d":"2023-03-23","o":3,"h":3.24,"l":2.88,"c":2.98,"v":13425},{"d":"2023-03-24","o":2.86,"h":3.24,"l":2.8,"c":3.01,"v":9100},{"d":"2023-03-27","o":3.15,"h":3.16,"l":2.88,"c":3,"v":6925},{"d":"2023-03-28","o":3.08,"h":3.08,"l":2.86,"c":3,"v":18625},{"d":"2023-03-29","o":2.92,"h":3.08,"l":2.92,"c":3.02,"v":7300},{"d":"2023-03-30","o":3.02,"h":3.4,"l":2.96,"c":3.26,"v":15525},{"d":"2023-03-31","o":3.24,"h":3.52,"l":3.04,"c":3.08,"v":64025},{"d":"2023-04-03","o":3.04,"h":3.19,"l":3.04,"c":3.09,"v":7800},{"d":"2023-04-04","o":3.18,"h":3.4,"l":3.06,"c":3.21,"v":11825},{"d":"2023-04-05","o":3.24,"h":3.6,"l":3.16,"c":3.53,"v":27125},{"d":"2023-04-06","o":3.8,"h":4.04,"l":3.6,"c":3.72,"v":101350},{"d":"2023-04-10","o":3.6,"h":3.92,"l":3.2,"c":3.32,"v":84525},{"d":"2023-04-11","o":3.15,"h":3.39,"l":2.33,"c":2.43,"v":99200},{"d":"2023-04-12","o":2.32,"h":2.66,"l":2.32,"c":2.42,"v":57400},{"d":"2023-04-13","o":2.34,"h":2.55,"l":2.32,"c":2.48,"v":18300},{"d":"2023-04-14","o":2.44,"h":2.74,"l":2.44,"c":2.64,"v":25600},{"d":"2023-04-17","o":8.74,"h":9.5,"l":5.15,"c":5.47,"v":17026000},{"d":"2023-04-18","o":4.62,"h":4.64,"l":3.75,"c":3.76,"v":1081200},{"d":"2023-04-19","o":3.43,"h":3.85,"l":3.42,"c":3.52,"v":359300},{"d":"2023-04-20","o":3.8,"h":3.99,"l":3.24,"c":3.41,"v":580600},{"d":"2023-04-21","o":3.21,"h":3.29,"l":3.02,"c":3.28,"v":150000},{"d":"2023-04-24","o":3.07,"h":3.16,"l":2.86,"c":2.91,"v":115800},{"d":"2023-04-25","o":2.85,"h":3.14,"l":2.73,"c":2.87,"v":147200},{"d":"2023-04-26","o":2.75,"h":3.19,"l":2.74,"c":3.1,"v":113400},{"d":"2023-04-27","o":3.08,"h":3.2,"l":3.04,"c":3.14,"v":50400},{"d":"2023-04-28","o":3.15,"h":3.16,"l":2.81,"c":3.01,"v":54200},{"d":"2023-05-01","o":3.03,"h":3.1,"l":2.87,"c":3.09,"v":50700},{"d":"2023-05-02","o":3.06,"h":3.65,"l":2.89,"c":3.11,"v":219900},{"d":"2023-05-03","o":3.1,"h":3.14,"l":2.83,"c":3,"v":125600},{"d":"2023-05-04","o":2.86,"h":3.11,"l":2.8,"c":2.92,"v":67300},{"d":"2023-05-05","o":2.86,"h":3.09,"l":2.83,"c":2.99,"v":30200},{"d":"2023-05-08","o":3,"h":3.15,"l":2.93,"c":2.99,"v":21100},{"d":"2023-05-09","o":2.97,"h":3.01,"l":2.85,"c":2.93,"v":11600},{"d":"2023-05-10","o":2.91,"h":3.08,"l":2.87,"c":2.92,"v":48500},{"d":"2023-05-11","o":3.05,"h":3.06,"l":2.89,"c":3,"v":23900},{"d":"2023-05-12","o":3.02,"h":3.02,"l":2.9,"c":2.93,"v":6000},{"d":"2023-05-15","o":2.85,"h":3,"l":2.81,"c":2.91,"v":29800},{"d":"2023-05-16","o":2.91,"h":3.37,"l":2.91,"c":3.17,"v":90700},{"d":"2023-05-17","o":3.17,"h":4.25,"l":3.04,"c":3.63,"v":427100},{"d":"2023-05-18","o":3.47,"h":3.64,"l":3.17,"c":3.21,"v":59200},{"d":"2023-05-19","o":3.15,"h":3.63,"l":3.1,"c":3.53,"v":104000},{"d":"2023-05-22","o":3.42,"h":3.8,"l":3.42,"c":3.5,"v":75100},{"d":"2023-05-23","o":3.63,"h":3.8,"l":3.5,"c":3.5,"v":88500},{"d":"2023-05-24","o":3.49,"h":3.73,"l":3.4,"c":3.41,"v":51500},{"d":"2023-05-25","o":3.49,"h":3.63,"l":3.31,"c":3.47,"v":29900},{"d":"2023-05-26","o":3.69,"h":3.8,"l":3.55,"c":3.63,"v":35400},{"d":"2023-05-30","o":3.74,"h":3.84,"l":3.6,"c":3.67,"v":37700},{"d":"2023-05-31","o":3.78,"h":3.8,"l":3.6,"c":3.8,"v":30000},{"d":"2023-06-01","o":3.69,"h":4.09,"l":3.66,"c":3.87,"v":98700},{"d":"2023-06-02","o":3.95,"h":3.95,"l":3.55,"c":3.57,"v":31500},{"d":"2023-06-05","o":3.5,"h":3.87,"l":3.5,"c":3.77,"v":23500},{"d":"2023-06-06","o":3.78,"h":3.85,"l":3.65,"c":3.67,"v":10200},{"d":"2023-06-07","o":3.7,"h":3.75,"l":3.52,"c":3.53,"v":29500},{"d":"2023-06-08","o":3.51,"h":3.61,"l":3.51,"c":3.51,"v":6000},{"d":"2023-06-09","o":3.51,"h":3.56,"l":3.51,"c":3.53,"v":3200},{"d":"2023-06-12","o":3.5,"h":3.74,"l":3.5,"c":3.65,"v":25400},{"d":"2023-06-13","o":3.68,"h":4.09,"l":3.6,"c":3.99,"v":98100},{"d":"2023-06-14","o":4.07,"h":4.12,"l":3.81,"c":4.05,"v":56500},{"d":"2023-06-15","o":4.06,"h":4.07,"l":3.57,"c":3.75,"v":280400},{"d":"2023-06-16","o":3.75,"h":3.75,"l":3.58,"c":3.59,"v":18300},{"d":"2023-06-20","o":3.56,"h":3.69,"l":3.31,"c":3.37,"v":29400},{"d":"2023-06-21","o":3.4,"h":3.4,"l":3.11,"c":3.11,"v":20900},{"d":"2023-06-22","o":3.03,"h":3.11,"l":3,"c":3.09,"v":15000},{"d":"2023-06-23","o":3.11,"h":3.11,"l":2.9,"c":2.9,"v":13300},{"d":"2023-06-26","o":2.85,"h":3.04,"l":2.85,"c":3.01,"v":7300},{"d":"2023-06-27","o":3.15,"h":3.15,"l":3.01,"c":3.1,"v":6200},{"d":"2023-06-28","o":2.98,"h":3.07,"l":2.97,"c":3.07,"v":7700},{"d":"2023-06-29","o":3.04,"h":3.08,"l":2.99,"c":3.02,"v":5700},{"d":"2023-06-30","o":3.05,"h":3.1,"l":3,"c":3,"v":5000},{"d":"2023-07-03","o":3,"h":3.03,"l":2.92,"c":2.94,"v":5100},{"d":"2023-07-05","o":2.91,"h":2.97,"l":2.91,"c":2.95,"v":2300},{"d":"2023-07-06","o":2.91,"h":2.99,"l":2.88,"c":2.89,"v":3600},{"d":"2023-07-07","o":2.86,"h":2.97,"l":2.86,"c":2.94,"v":4000},{"d":"2023-07-10","o":2.88,"h":2.88,"l":2.63,"c":2.74,"v":11900},{"d":"2023-07-11","o":2.67,"h":2.77,"l":2.65,"c":2.71,"v":6700},{"d":"2023-07-12","o":2.7,"h":2.7,"l":2.55,"c":2.6,"v":8300},{"d":"2023-07-13","o":2.6,"h":2.75,"l":2.54,"c":2.74,"v":11200},{"d":"2023-07-14","o":2.75,"h":2.93,"l":2.61,"c":2.78,"v":3600},{"d":"2023-07-17","o":2.72,"h":3.27,"l":2.72,"c":3,"v":75300},{"d":"2023-07-18","o":2.95,"h":3.09,"l":2.9,"c":3.08,"v":15500},{"d":"2023-07-19","o":3.08,"h":3.08,"l":2.92,"c":2.92,"v":5600},{"d":"2023-07-20","o":2.9,"h":3,"l":2.85,"c":2.91,"v":9100},{"d":"2023-07-21","o":2.84,"h":3,"l":2.77,"c":2.8,"v":4900},{"d":"2023-07-24","o":2.74,"h":2.74,"l":2.67,"c":2.7,"v":2300},{"d":"2023-07-25","o":2.75,"h":2.89,"l":2.67,"c":2.83,"v":2500},{"d":"2023-07-26","o":2.66,"h":2.74,"l":2.61,"c":2.61,"v":6600},{"d":"2023-07-27","o":2.6,"h":2.97,"l":2.6,"c":2.75,"v":24700},{"d":"2023-07-28","o":2.87,"h":2.97,"l":2.75,"c":2.75,"v":4700},{"d":"2023-07-31","o":2.8,"h":2.92,"l":2.76,"c":2.77,"v":3800},{"d":"2023-08-01","o":2.84,"h":2.9,"l":2.77,"c":2.87,"v":3900},{"d":"2023-08-02","o":2.84,"h":2.85,"l":2.69,"c":2.77,"v":5000},{"d":"2023-08-03","o":2.86,"h":2.86,"l":2.7,"c":2.8,"v":8400},{"d":"2023-08-04","o":2.66,"h":2.69,"l":2.59,"c":2.59,"v":10200},{"d":"2023-08-07","o":2.63,"h":2.63,"l":2.37,"c":2.4,"v":7300},{"d":"2023-08-08","o":2.39,"h":2.8,"l":2.23,"c":2.62,"v":18900},{"d":"2023-08-09","o":2.79,"h":3.04,"l":2.69,"c":2.82,"v":42600},{"d":"2023-08-10","o":2.97,"h":3.19,"l":2.96,"c":3.08,"v":15600},{"d":"2023-08-11","o":3.06,"h":3.06,"l":2.81,"c":3.02,"v":3000},{"d":"2023-08-14","o":3.07,"h":3.4,"l":2.95,"c":3.09,"v":23000},{"d":"2023-08-15","o":3.09,"h":3.5,"l":3.09,"c":3.33,"v":18800},{"d":"2023-08-16","o":3.22,"h":3.22,"l":2.93,"c":2.98,"v":7600},{"d":"2023-08-17","o":2.98,"h":3.22,"l":2.9,"c":3.18,"v":14200},{"d":"2023-08-18","o":3.04,"h":3.32,"l":2.99,"c":3.11,"v":23300},{"d":"2023-08-21","o":3.34,"h":3.52,"l":3.08,"c":3.32,"v":19500},{"d":"2023-08-22","o":3.45,"h":3.45,"l":3.04,"c":3.07,"v":13400},{"d":"2023-08-23","o":3.15,"h":3.2,"l":3.01,"c":3.09,"v":4300},{"d":"2023-08-24","o":3.01,"h":3.24,"l":2.89,"c":3.01,"v":21900},{"d":"2023-08-25","o":3,"h":3.09,"l":2.8,"c":2.88,"v":6600},{"d":"2023-08-28","o":2.92,"h":2.92,"l":2.64,"c":2.75,"v":8600},{"d":"2023-08-29","o":2.65,"h":2.84,"l":2.51,"c":2.84,"v":800},{"d":"2023-08-30","o":2.7,"h":3.1,"l":2.7,"c":2.94,"v":11600},{"d":"2023-08-31","o":2.82,"h":2.87,"l":2.7,"c":2.7,"v":1600},{"d":"2023-09-01","o":2.7,"h":2.85,"l":2.7,"c":2.7,"v":2000},{"d":"2023-09-05","o":2.58,"h":3,"l":2.58,"c":3,"v":11700},{"d":"2023-09-06","o":2.98,"h":2.98,"l":2.88,"c":2.88,"v":600},{"d":"2023-09-07","o":2.75,"h":2.94,"l":2.75,"c":2.94,"v":2300},{"d":"2023-09-08","o":2.97,"h":2.99,"l":2.7,"c":2.98,"v":2300},{"d":"2023-09-11","o":2.92,"h":2.99,"l":2.71,"c":2.75,"v":2800},{"d":"2023-09-12","o":2.85,"h":2.89,"l":2.68,"c":2.89,"v":1800},{"d":"2023-09-13","o":2.72,"h":2.97,"l":2.72,"c":2.97,"v":1300},{"d":"2023-09-14","o":2.78,"h":2.96,"l":2.78,"c":2.96,"v":1100},{"d":"2023-09-15","o":2.84,"h":2.85,"l":2.73,"c":2.85,"v":11100},{"d":"2023-09-18","o":2.8,"h":2.95,"l":2.7,"c":2.95,"v":15300},{"d":"2023-09-19","o":2.88,"h":2.9,"l":2.85,"c":2.9,"v":1400},{"d":"2023-09-20","o":2.79,"h":2.97,"l":2.78,"c":2.79,"v":3100},{"d":"2023-09-21","o":2.7,"h":3,"l":2.7,"c":2.85,"v":2800},{"d":"2023-09-22","o":3,"h":3.15,"l":2.73,"c":2.86,"v":13100},{"d":"2023-09-25","o":2.8,"h":2.97,"l":2.7,"c":2.81,"v":10900},{"d":"2023-09-26","o":2.8,"h":2.85,"l":2.66,"c":2.84,"v":8500},{"d":"2023-09-27","o":2.72,"h":2.88,"l":2.72,"c":2.75,"v":4700},{"d":"2023-09-28","o":2.86,"h":2.89,"l":2.66,"c":2.87,"v":13000},{"d":"2023-09-29","o":2.72,"h":2.76,"l":2.68,"c":2.75,"v":3000},{"d":"2023-10-02","o":2.67,"h":2.75,"l":2.66,"c":2.7,"v":3300},{"d":"2023-10-03","o":2.62,"h":2.76,"l":2.43,"c":2.62,"v":5700},{"d":"2023-10-04","o":2.5,"h":2.62,"l":2.41,"c":2.55,"v":8600},{"d":"2023-10-05","o":2.57,"h":2.59,"l":2.46,"c":2.46,"v":1100},{"d":"2023-10-06","o":2.54,"h":2.54,"l":2.48,"c":2.52,"v":2300},{"d":"2023-10-09","o":2.57,"h":2.57,"l":2.43,"c":2.44,"v":1700},{"d":"2023-10-10","o":2.4,"h":2.61,"l":2.4,"c":2.52,"v":2600},{"d":"2023-10-11","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":300},{"d":"2023-10-12","o":2.7,"h":2.8,"l":2.44,"c":2.58,"v":6500},{"d":"2023-10-13","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":200},{"d":"2023-10-16","o":2.58,"h":2.58,"l":2.1,"c":2.14,"v":17500},{"d":"2023-10-17","o":2.35,"h":2.45,"l":2.3,"c":2.35,"v":3100},{"d":"2023-10-18","o":2.16,"h":2.39,"l":2.16,"c":2.39,"v":2500},{"d":"2023-10-19","o":2.38,"h":2.39,"l":2.25,"c":2.37,"v":3900},{"d":"2023-10-20","o":2.38,"h":2.38,"l":2.2,"c":2.2,"v":2000},{"d":"2023-10-23","o":2.23,"h":2.27,"l":2.23,"c":2.27,"v":2700},{"d":"2023-10-24","o":2.26,"h":2.29,"l":2.14,"c":2.29,"v":3500},{"d":"2023-10-25","o":2.21,"h":2.26,"l":2.15,"c":2.25,"v":2400},{"d":"2023-10-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":400},{"d":"2023-10-27","o":2.14,"h":2.24,"l":2.14,"c":2.16,"v":3900},{"d":"2023-10-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1700},{"d":"2023-10-31","o":2.06,"h":2.3,"l":1.71,"c":1.95,"v":38500},{"d":"2023-11-01","o":2.01,"h":2.16,"l":1.9,"c":1.98,"v":7100},{"d":"2023-11-02","o":1.94,"h":1.95,"l":1.76,"c":1.76,"v":12000},{"d":"2023-11-03","o":1.75,"h":1.86,"l":1.75,"c":1.79,"v":3700},{"d":"2023-11-06","o":1.82,"h":1.82,"l":1.79,"c":1.8,"v":2500},{"d":"2023-11-07","o":1.83,"h":1.83,"l":1.76,"c":1.79,"v":2700},{"d":"2023-11-08","o":1.85,"h":1.85,"l":1.7,"c":1.73,"v":9500},{"d":"2023-11-09","o":1.7,"h":1.77,"l":1.7,"c":1.77,"v":1400},{"d":"2023-11-10","o":1.66,"h":1.75,"l":1.65,"c":1.75,"v":3300},{"d":"2023-11-13","o":1.6,"h":1.71,"l":1.6,"c":1.71,"v":1900},{"d":"2023-11-14","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":600},{"d":"2023-11-15","o":1.65,"h":2.24,"l":1.6,"c":1.97,"v":33700},{"d":"2023-11-16","o":1.9,"h":2.35,"l":1.9,"c":2.27,"v":17500},{"d":"2023-11-17","o":2.4,"h":2.54,"l":2.35,"c":2.53,"v":6300},{"d":"2023-11-20","o":2.59,"h":3.35,"l":2.59,"c":3.35,"v":36200},{"d":"2023-11-21","o":3.29,"h":3.6,"l":2.96,"c":3.54,"v":25800},{"d":"2023-11-22","o":3.65,"h":3.95,"l":3.15,"c":3.7,"v":63300},{"d":"2023-11-24","o":3.71,"h":3.9,"l":3.71,"c":3.8,"v":2500},{"d":"2023-11-27","o":3.6,"h":3.98,"l":3.6,"c":3.9,"v":11400},{"d":"2023-11-28","o":4,"h":4,"l":3.75,"c":3.8,"v":19600},{"d":"2023-11-29","o":3.9,"h":4.05,"l":3.75,"c":4,"v":21300},{"d":"2023-11-30","o":4.01,"h":4.03,"l":3.9,"c":3.97,"v":10700},{"d":"2023-12-01","o":3.93,"h":4.04,"l":3.75,"c":3.78,"v":12900},{"d":"2023-12-04","o":3.94,"h":3.94,"l":3.68,"c":3.84,"v":13800},{"d":"2023-12-05","o":3.73,"h":3.88,"l":3.69,"c":3.88,"v":10300},{"d":"2023-12-06","o":3.88,"h":3.88,"l":3.77,"c":3.81,"v":2200},{"d":"2023-12-07","o":3.79,"h":3.85,"l":3.7,"c":3.85,"v":1200},{"d":"2023-12-08","o":3.78,"h":3.97,"l":3.75,"c":3.96,"v":12500},{"d":"2023-12-11","o":3.97,"h":4.15,"l":3.6,"c":3.9,"v":16400},{"d":"2023-12-12","o":3.77,"h":3.9,"l":3.75,"c":3.85,"v":7000},{"d":"2023-12-13","o":2.35,"h":3.6,"l":2.35,"c":2.94,"v":175100},{"d":"2023-12-14","o":3,"h":3,"l":2.5,"c":2.9,"v":30800},{"d":"2023-12-15","o":2.54,"h":2.87,"l":2.54,"c":2.83,"v":22600},{"d":"2023-12-18","o":2.74,"h":2.82,"l":2.68,"c":2.75,"v":17400},{"d":"2023-12-19","o":2.85,"h":2.88,"l":2.66,"c":2.78,"v":11800},{"d":"2023-12-20","o":2.78,"h":2.78,"l":2.56,"c":2.7,"v":14500},{"d":"2023-12-21","o":2.7,"h":2.89,"l":2.7,"c":2.72,"v":9300},{"d":"2023-12-22","o":2.74,"h":2.82,"l":2.73,"c":2.8,"v":6200},{"d":"2023-12-26","o":2.8,"h":2.8,"l":2.64,"c":2.72,"v":3200},{"d":"2023-12-27","o":2.8,"h":2.98,"l":2.77,"c":2.97,"v":10100},{"d":"2023-12-28","o":2.93,"h":2.93,"l":2.81,"c":2.91,"v":5600},{"d":"2023-12-29","o":2.81,"h":2.83,"l":2.72,"c":2.82,"v":7600},{"d":"2024-01-02","o":2.66,"h":2.94,"l":2.66,"c":2.84,"v":2300},{"d":"2024-01-03","o":2.8,"h":2.85,"l":2.56,"c":2.77,"v":3800},{"d":"2024-01-04","o":2.77,"h":2.86,"l":2.77,"c":2.83,"v":2500},{"d":"2024-01-05","o":2.87,"h":2.93,"l":2.81,"c":2.9,"v":11600},{"d":"2024-01-08","o":2.88,"h":2.9,"l":2.8,"c":2.87,"v":4500},{"d":"2024-01-09","o":2.84,"h":2.84,"l":2.83,"c":2.83,"v":1000},{"d":"2024-01-10","o":2.87,"h":2.88,"l":2.78,"c":2.82,"v":3900},{"d":"2024-01-11","o":2.74,"h":2.87,"l":2.7,"c":2.82,"v":3000},{"d":"2024-01-12","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":300},{"d":"2024-01-16","o":2.72,"h":2.9,"l":2.57,"c":2.71,"v":2500},{"d":"2024-01-17","o":2.6,"h":2.79,"l":2.5,"c":2.5,"v":2700},{"d":"2024-01-18","o":2.53,"h":2.72,"l":2.48,"c":2.48,"v":3800},{"d":"2024-01-19","o":2.63,"h":2.71,"l":2.56,"c":2.67,"v":4800},{"d":"2024-01-22","o":2.75,"h":2.86,"l":2.74,"c":2.79,"v":2800},{"d":"2024-01-23","o":2.77,"h":2.93,"l":2.77,"c":2.91,"v":8600},{"d":"2024-01-24","o":2.95,"h":3.24,"l":2.91,"c":3,"v":11400},{"d":"2024-01-25","o":3.11,"h":3.2,"l":3.05,"c":3.2,"v":11300},{"d":"2024-01-26","o":3.26,"h":3.45,"l":3.26,"c":3.34,"v":21500},{"d":"2024-01-29","o":3.34,"h":3.4,"l":2.83,"c":3.32,"v":11200},{"d":"2024-01-30","o":3.07,"h":3.25,"l":3.07,"c":3.25,"v":15000},{"d":"2024-01-31","o":3.01,"h":3.24,"l":2.9,"c":3.24,"v":13000},{"d":"2024-02-01","o":3.12,"h":3.16,"l":2.5,"c":2.63,"v":1253200},{"d":"2024-02-02","o":2.67,"h":3.38,"l":2.53,"c":2.87,"v":132600},{"d":"2024-02-05","o":2.81,"h":2.81,"l":2.52,"c":2.68,"v":18300},{"d":"2024-02-06","o":2.72,"h":2.72,"l":2.57,"c":2.62,"v":6400},{"d":"2024-02-07","o":2.63,"h":2.81,"l":2.61,"c":2.66,"v":10700},{"d":"2024-02-08","o":2.66,"h":2.66,"l":2.38,"c":2.6,"v":18200},{"d":"2024-02-09","o":2.51,"h":2.51,"l":2.39,"c":2.5,"v":9900},{"d":"2024-02-12","o":2.43,"h":2.56,"l":2.35,"c":2.55,"v":8500},{"d":"2024-02-13","o":2.63,"h":2.63,"l":2.4,"c":2.47,"v":7800},{"d":"2024-02-14","o":2.44,"h":2.55,"l":2.08,"c":2.55,"v":6000},{"d":"2024-02-15","o":2.47,"h":2.6,"l":2.47,"c":2.54,"v":3700},{"d":"2024-02-16","o":2.61,"h":2.61,"l":2.42,"c":2.51,"v":6900},{"d":"2024-02-20","o":2.8,"h":2.98,"l":2.65,"c":2.95,"v":49100},{"d":"2024-02-21","o":2.88,"h":2.96,"l":2.72,"c":2.89,"v":18900},{"d":"2024-02-22","o":2.95,"h":2.95,"l":2.69,"c":2.77,"v":5800},{"d":"2024-02-23","o":2.82,"h":2.97,"l":2.66,"c":2.97,"v":8000},{"d":"2024-02-26","o":2.7,"h":2.97,"l":2.66,"c":2.95,"v":23600},{"d":"2024-02-27","o":2.73,"h":2.93,"l":2.69,"c":2.69,"v":6200},{"d":"2024-02-28","o":2.75,"h":2.86,"l":2.6,"c":2.71,"v":18400},{"d":"2024-02-29","o":2.71,"h":2.92,"l":2.64,"c":2.67,"v":2200},{"d":"2024-03-01","o":3.04,"h":3.04,"l":2.58,"c":2.68,"v":8500},{"d":"2024-03-04","o":2.81,"h":2.81,"l":2.64,"c":2.73,"v":7100},{"d":"2024-03-05","o":2.84,"h":2.84,"l":2.7,"c":2.71,"v":1600},{"d":"2024-03-06","o":2.73,"h":2.75,"l":2.72,"c":2.72,"v":3500},{"d":"2024-03-07","o":2.72,"h":2.72,"l":2.6,"c":2.6,"v":4600},{"d":"2024-03-08","o":2.62,"h":2.79,"l":2.6,"c":2.66,"v":3800},{"d":"2024-03-11","o":2.72,"h":2.85,"l":2.55,"c":2.56,"v":4700},{"d":"2024-03-12","o":2.64,"h":2.66,"l":2.6,"c":2.6,"v":3200},{"d":"2024-03-13","o":2.69,"h":2.85,"l":2.67,"c":2.67,"v":2800},{"d":"2024-03-14","o":2.67,"h":2.67,"l":2.57,"c":2.62,"v":4900},{"d":"2024-03-15","o":2.64,"h":2.65,"l":2.52,"c":2.64,"v":4900},{"d":"2024-03-18","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":1100},{"d":"2024-03-19","o":2.64,"h":2.72,"l":2.55,"c":2.6,"v":2600},{"d":"2024-03-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"2024-03-21","o":2.51,"h":2.68,"l":2.51,"c":2.57,"v":1300},{"d":"2024-03-22","o":2.75,"h":2.75,"l":2.6,"c":2.73,"v":2400},{"d":"2024-03-25","o":2.52,"h":2.74,"l":2.51,"c":2.59,"v":2200},{"d":"2024-03-26","o":2.43,"h":2.65,"l":2.43,"c":2.65,"v":13300},{"d":"2024-03-27","o":2.52,"h":2.6,"l":2.52,"c":2.55,"v":2200},{"d":"2024-03-28","o":2.59,"h":2.59,"l":2.5,"c":2.52,"v":2300},{"d":"2024-04-01","o":2.7,"h":2.7,"l":2.64,"c":2.64,"v":3100},{"d":"2024-04-02","o":2.7,"h":2.8,"l":2.58,"c":2.7,"v":17900},{"d":"2024-04-03","o":2.84,"h":2.96,"l":2.5,"c":2.77,"v":5300},{"d":"2024-04-04","o":2.8,"h":2.8,"l":2.78,"c":2.78,"v":900},{"d":"2024-04-05","o":2.7,"h":2.85,"l":2.7,"c":2.77,"v":3000},{"d":"2024-04-08","o":2.65,"h":2.8,"l":2.53,"c":2.8,"v":900},{"d":"2024-04-09","o":2.57,"h":2.85,"l":2.55,"c":2.85,"v":2100},{"d":"2024-04-10","o":2.8,"h":2.81,"l":2.55,"c":2.55,"v":4200},{"d":"2024-04-11","o":2.55,"h":2.7,"l":2.5,"c":2.7,"v":2700},{"d":"2024-04-12","o":2.51,"h":2.71,"l":2.5,"c":2.71,"v":2400},{"d":"2024-04-15","o":2.64,"h":2.7,"l":2.5,"c":2.7,"v":4300},{"d":"2024-04-16","o":2.61,"h":2.61,"l":2.52,"c":2.58,"v":1100},{"d":"2024-04-17","o":2.51,"h":2.6,"l":2.51,"c":2.6,"v":1100},{"d":"2024-04-18","o":2.65,"h":2.65,"l":2.37,"c":2.6,"v":2100},{"d":"2024-04-19","o":2.53,"h":2.8,"l":2.41,"c":2.78,"v":10800},{"d":"2024-04-22","o":2.61,"h":2.61,"l":2.18,"c":2.61,"v":13100},{"d":"2024-04-23","o":2.74,"h":2.75,"l":2.55,"c":2.55,"v":1700},{"d":"2024-04-24","o":2.8,"h":2.8,"l":2.67,"c":2.67,"v":1400},{"d":"2024-04-25","o":2.62,"h":2.66,"l":2.53,"c":2.66,"v":1800},{"d":"2024-04-26","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":500},{"d":"2024-04-29","o":2.61,"h":2.61,"l":2.45,"c":2.45,"v":3900},{"d":"2024-04-30","o":2.45,"h":2.77,"l":2.45,"c":2.6,"v":12200},{"d":"2024-05-01","o":2.62,"h":2.8,"l":2.62,"c":2.69,"v":6600},{"d":"2024-05-02","o":2.76,"h":2.83,"l":2.66,"c":2.78,"v":6200},{"d":"2024-05-03","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1900},{"d":"2024-05-06","o":2.66,"h":2.88,"l":2.63,"c":2.79,"v":9900},{"d":"2024-05-07","o":2.7,"h":2.78,"l":2.64,"c":2.64,"v":6200},{"d":"2024-05-08","o":2.8,"h":2.97,"l":2.8,"c":2.97,"v":1300},{"d":"2024-05-09","o":2.85,"h":3,"l":2.75,"c":2.86,"v":9000},{"d":"2024-05-10","o":2.99,"h":2.99,"l":2.5,"c":2.65,"v":9000},{"d":"2024-05-13","o":2.69,"h":2.69,"l":2.56,"c":2.57,"v":3900},{"d":"2024-05-14","o":2.61,"h":2.73,"l":2.5,"c":2.73,"v":13700},{"d":"2024-05-15","o":2.62,"h":2.73,"l":2.61,"c":2.66,"v":5800},{"d":"2024-05-16","o":2.68,"h":3.11,"l":2.68,"c":3.08,"v":36800},{"d":"2024-05-17","o":3,"h":3.05,"l":2.98,"c":3.04,"v":4500},{"d":"2024-05-20","o":2.99,"h":3.02,"l":2.92,"c":2.93,"v":6700},{"d":"2024-05-21","o":2.93,"h":3,"l":2.87,"c":2.98,"v":7000},{"d":"2024-05-22","o":2.88,"h":3.06,"l":2.72,"c":3.03,"v":9700},{"d":"2024-05-23","o":2.92,"h":3,"l":2.78,"c":3,"v":11300},{"d":"2024-05-24","o":2.96,"h":3.04,"l":2.91,"c":2.91,"v":5700},{"d":"2024-05-28","o":2.95,"h":2.95,"l":2.87,"c":2.9,"v":1500},{"d":"2024-05-29","o":2.92,"h":2.93,"l":2.7,"c":2.93,"v":4500},{"d":"2024-05-30","o":2.88,"h":2.93,"l":2.88,"c":2.93,"v":1900},{"d":"2024-05-31","o":2.87,"h":3.1,"l":2.83,"c":2.96,"v":12400},{"d":"2024-06-03","o":2.89,"h":3.03,"l":2.89,"c":2.99,"v":4700},{"d":"2024-06-04","o":3.07,"h":3.18,"l":3.05,"c":3.11,"v":12600},{"d":"2024-06-05","o":3.09,"h":3.09,"l":3,"c":3.04,"v":1400},{"d":"2024-06-06","o":3.2,"h":3.3,"l":3.04,"c":3.05,"v":17600},{"d":"2024-06-07","o":3.06,"h":3.12,"l":2.97,"c":3.09,"v":9200},{"d":"2024-06-10","o":3.33,"h":3.36,"l":3.08,"c":3.09,"v":7600},{"d":"2024-06-11","o":3,"h":3.02,"l":2.86,"c":2.92,"v":4700},{"d":"2024-06-12","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":500},{"d":"2024-06-13","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":400},{"d":"2024-06-14","o":3.17,"h":3.17,"l":2.99,"c":2.99,"v":1400},{"d":"2024-06-17","o":2.85,"h":2.87,"l":2.85,"c":2.87,"v":900},{"d":"2024-06-18","o":2.85,"h":3.05,"l":2.81,"c":3.05,"v":5300},{"d":"2024-06-20","o":3,"h":3.2,"l":3,"c":3.02,"v":6600},{"d":"2024-06-21","o":3.02,"h":3.15,"l":3,"c":3.15,"v":1600},{"d":"2024-06-24","o":3.06,"h":3.09,"l":3.02,"c":3.06,"v":3600},{"d":"2024-06-25","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":400},{"d":"2024-06-26","o":2.93,"h":2.93,"l":2.84,"c":2.87,"v":5000},{"d":"2024-06-27","o":2.84,"h":2.89,"l":2.81,"c":2.83,"v":6800},{"d":"2024-06-28","o":2.81,"h":2.86,"l":2.5,"c":2.7,"v":13500},{"d":"2024-07-01","o":2.78,"h":3.18,"l":2.51,"c":2.99,"v":5800},{"d":"2024-07-02","o":3.18,"h":3.18,"l":2.76,"c":2.88,"v":38700},{"d":"2024-07-03","o":2.86,"h":3,"l":2.85,"c":2.85,"v":16600},{"d":"2024-07-05","o":3.06,"h":3.06,"l":2.89,"c":2.89,"v":5000},{"d":"2024-07-08","o":2.97,"h":2.97,"l":2.91,"c":2.95,"v":3500},{"d":"2024-07-09","o":2.94,"h":2.94,"l":2.85,"c":2.85,"v":4000},{"d":"2024-07-10","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":500},{"d":"2024-07-11","o":2.75,"h":2.95,"l":2.67,"c":2.84,"v":14800},{"d":"2024-07-12","o":2.8,"h":2.8,"l":2.61,"c":2.69,"v":4800},{"d":"2024-07-15","o":2.67,"h":2.67,"l":2.39,"c":2.57,"v":29000},{"d":"2024-07-16","o":2.66,"h":2.67,"l":2.38,"c":2.4,"v":10800},{"d":"2024-07-17","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":4300},{"d":"2024-07-18","o":2.48,"h":2.56,"l":2.37,"c":2.37,"v":3800},{"d":"2024-07-19","o":2.4,"h":2.54,"l":2.36,"c":2.36,"v":2300},{"d":"2024-07-22","o":2.36,"h":2.39,"l":2.36,"c":2.39,"v":600},{"d":"2024-07-23","o":2.66,"h":2.66,"l":2.5,"c":2.66,"v":8200},{"d":"2024-07-24","o":2.54,"h":2.64,"l":2.49,"c":2.5,"v":9300},{"d":"2024-07-25","o":2.48,"h":2.59,"l":2.46,"c":2.54,"v":6600},{"d":"2024-07-26","o":2.5,"h":2.62,"l":2.43,"c":2.43,"v":3000},{"d":"2024-07-29","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"2024-07-30","o":2.43,"h":2.47,"l":2.18,"c":2.18,"v":7600},{"d":"2024-07-31","o":2.12,"h":2.18,"l":1.98,"c":2.18,"v":9500},{"d":"2024-08-01","o":2.19,"h":2.5,"l":2.13,"c":2.5,"v":28100},{"d":"2024-08-02","o":2.45,"h":2.6,"l":2.44,"c":2.56,"v":6200},{"d":"2024-08-05","o":2.5,"h":2.59,"l":2.5,"c":2.52,"v":7100},{"d":"2024-08-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2200},{"d":"2024-08-07","o":2.58,"h":3,"l":2.5,"c":2.74,"v":12400},{"d":"2024-08-08","o":2.97,"h":2.97,"l":2.65,"c":2.84,"v":3200},{"d":"2024-08-09","o":2.72,"h":2.73,"l":2.67,"c":2.67,"v":1200},{"d":"2024-08-12","o":2.55,"h":2.66,"l":2.5,"c":2.63,"v":11100},{"d":"2024-08-13","o":2.65,"h":2.65,"l":2.59,"c":2.65,"v":2000},{"d":"2024-08-14","o":2.73,"h":2.73,"l":2.52,"c":2.52,"v":2300},{"d":"2024-08-15","o":2.75,"h":2.75,"l":2.42,"c":2.59,"v":5300},{"d":"2024-08-16","o":2.51,"h":2.6,"l":2.45,"c":2.6,"v":1600},{"d":"2024-08-19","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":200},{"d":"2024-08-20","o":2.53,"h":2.53,"l":2.05,"c":2.44,"v":17200},{"d":"2024-08-21","o":2.01,"h":2.47,"l":2.01,"c":2.26,"v":13200},{"d":"2024-08-22","o":2.44,"h":2.44,"l":2.25,"c":2.25,"v":9800},{"d":"2024-08-23","o":2.36,"h":2.36,"l":2.27,"c":2.27,"v":800},{"d":"2024-08-26","o":2.26,"h":2.38,"l":2.25,"c":2.26,"v":2200},{"d":"2024-08-27","o":2.22,"h":2.27,"l":2.01,"c":2.09,"v":7600},{"d":"2024-08-28","o":2.19,"h":2.19,"l":2.01,"c":2.01,"v":1100},{"d":"2024-08-29","o":2.03,"h":2.29,"l":2.03,"c":2.16,"v":4600},{"d":"2024-08-30","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":500},{"d":"2024-09-03","o":2.03,"h":2.11,"l":1.81,"c":1.97,"v":18800},{"d":"2024-09-04","o":1.89,"h":2.22,"l":1.79,"c":2.19,"v":24100},{"d":"2024-09-05","o":2.37,"h":2.37,"l":2.09,"c":2.09,"v":21800},{"d":"2024-09-06","o":2.32,"h":2.32,"l":2.1,"c":2.1,"v":7100},{"d":"2024-09-09","o":2.21,"h":2.24,"l":2.15,"c":2.17,"v":2700},{"d":"2024-09-10","o":2.04,"h":2.45,"l":2.02,"c":2.24,"v":2700},{"d":"2024-09-11","o":2.28,"h":2.44,"l":2.15,"c":2.28,"v":3900},{"d":"2024-09-12","o":2.16,"h":2.33,"l":2.03,"c":2.04,"v":12100},{"d":"2024-09-13","o":2.05,"h":2.29,"l":2.05,"c":2.22,"v":2700},{"d":"2024-09-16","o":2.09,"h":2.29,"l":2.03,"c":2.28,"v":1800},{"d":"2024-09-17","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2024-09-18","o":2.2,"h":2.2,"l":2.01,"c":2.01,"v":1100},{"d":"2024-09-19","o":2.29,"h":2.29,"l":2.11,"c":2.11,"v":2000},{"d":"2024-09-20","o":2.27,"h":2.3,"l":2.15,"c":2.15,"v":2500},{"d":"2024-09-23","o":2.15,"h":2.42,"l":2,"c":2.3,"v":23500},{"d":"2024-09-24","o":2.3,"h":2.6,"l":2.3,"c":2.6,"v":17100},{"d":"2024-09-25","o":2.6,"h":2.72,"l":2.6,"c":2.65,"v":6800},{"d":"2024-09-26","o":2.75,"h":2.95,"l":2.5,"c":2.5,"v":52800},{"d":"2024-09-27","o":2.55,"h":2.83,"l":2.52,"c":2.52,"v":12100},{"d":"2024-09-30","o":2.77,"h":2.77,"l":2.48,"c":2.5,"v":24400},{"d":"2024-10-01","o":2.61,"h":2.75,"l":2.53,"c":2.61,"v":12700},{"d":"2024-10-02","o":2.52,"h":2.7,"l":2.52,"c":2.6,"v":12900},{"d":"2024-10-03","o":2.57,"h":2.7,"l":2.57,"c":2.7,"v":1000},{"d":"2024-10-04","o":2.66,"h":2.7,"l":2.66,"c":2.7,"v":1900},{"d":"2024-10-07","o":2.53,"h":2.72,"l":2.53,"c":2.6,"v":12100},{"d":"2024-10-08","o":2.69,"h":2.79,"l":2.6,"c":2.76,"v":12600},{"d":"2024-10-09","o":2.6,"h":2.79,"l":2.55,"c":2.71,"v":18400},{"d":"2024-10-10","o":2.65,"h":2.78,"l":2.57,"c":2.75,"v":14500},{"d":"2024-10-11","o":2.75,"h":2.8,"l":2.68,"c":2.8,"v":3400},{"d":"2024-10-14","o":2.8,"h":2.82,"l":2.8,"c":2.8,"v":3600},{"d":"2024-10-15","o":2.83,"h":2.92,"l":2.8,"c":2.85,"v":22000},{"d":"2024-10-16","o":2.93,"h":2.93,"l":2.8,"c":2.8,"v":1700},{"d":"2024-10-17","o":2.9,"h":2.92,"l":2.81,"c":2.9,"v":3700},{"d":"2024-10-18","o":2.91,"h":3.1,"l":2.91,"c":3.01,"v":23000},{"d":"2024-10-21","o":3,"h":3.04,"l":2.96,"c":3.01,"v":8700},{"d":"2024-10-22","o":2.95,"h":3.03,"l":2.95,"c":3.01,"v":3700},{"d":"2024-10-23","o":3.04,"h":3.04,"l":2.95,"c":2.95,"v":5000},{"d":"2024-10-24","o":2.9,"h":3.25,"l":2.9,"c":3.07,"v":36000},{"d":"2024-10-25","o":2.95,"h":3.07,"l":2.9,"c":2.96,"v":3400},{"d":"2024-10-28","o":3,"h":3.15,"l":2.88,"c":2.88,"v":5900},{"d":"2024-10-29","o":3.03,"h":3.03,"l":2.82,"c":2.96,"v":1100},{"d":"2024-10-30","o":2.86,"h":2.97,"l":2.81,"c":2.93,"v":3200},{"d":"2024-10-31","o":2.81,"h":2.85,"l":2.71,"c":2.71,"v":8400},{"d":"2024-11-01","o":2.96,"h":2.96,"l":2.71,"c":2.78,"v":8800},{"d":"2024-11-04","o":2.8,"h":2.8,"l":2.71,"c":2.75,"v":8400},{"d":"2024-11-05","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":9300},{"d":"2024-11-06","o":2.77,"h":2.95,"l":2.75,"c":2.87,"v":1900},{"d":"2024-11-07","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":9000},{"d":"2024-11-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1700},{"d":"2024-11-11","o":2.73,"h":2.82,"l":2.73,"c":2.76,"v":6400},{"d":"2024-11-12","o":2.76,"h":2.86,"l":2.75,"c":2.75,"v":9700},{"d":"2024-11-13","o":2.76,"h":2.78,"l":2.76,"c":2.77,"v":1300},{"d":"2024-11-14","o":2.79,"h":2.79,"l":2.77,"c":2.77,"v":3900},{"d":"2024-11-15","o":2.77,"h":2.79,"l":2.75,"c":2.76,"v":4400},{"d":"2024-11-18","o":2.73,"h":2.95,"l":2.73,"c":2.76,"v":3600},{"d":"2024-11-19","o":2.73,"h":2.83,"l":2.73,"c":2.75,"v":3500},{"d":"2024-11-20","o":2.75,"h":2.89,"l":2.59,"c":2.68,"v":16200},{"d":"2024-11-21","o":2.67,"h":2.74,"l":2.56,"c":2.71,"v":3900},{"d":"2024-11-22","o":2.66,"h":2.75,"l":2.58,"c":2.65,"v":1800},{"d":"2024-11-25","o":2.76,"h":2.76,"l":2.56,"c":2.6,"v":5300},{"d":"2024-11-26","o":2.64,"h":2.7,"l":2.62,"c":2.62,"v":5900},{"d":"2024-11-27","o":2.63,"h":2.67,"l":2.58,"c":2.61,"v":1700},{"d":"2024-11-29","o":2.56,"h":2.61,"l":2.55,"c":2.55,"v":3600},{"d":"2024-12-02","o":2.76,"h":2.76,"l":2.55,"c":2.62,"v":26700},{"d":"2024-12-03","o":2.57,"h":2.72,"l":2.55,"c":2.62,"v":4200},{"d":"2024-12-04","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":200},{"d":"2024-12-05","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":700},{"d":"2024-12-06","o":2.55,"h":2.63,"l":2.51,"c":2.51,"v":11800},{"d":"2024-12-09","o":2.55,"h":2.71,"l":2.54,"c":2.67,"v":6900},{"d":"2024-12-10","o":2.64,"h":2.64,"l":2.54,"c":2.54,"v":9600},{"d":"2024-12-11","o":2.55,"h":2.56,"l":2.5,"c":2.5,"v":12000},{"d":"2024-12-12","o":2.5,"h":2.55,"l":2.32,"c":2.38,"v":30800},{"d":"2024-12-13","o":2.38,"h":2.38,"l":2.1,"c":2.1,"v":3700},{"d":"2024-12-16","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":1500},{"d":"2024-12-17","o":2.13,"h":2.21,"l":2.09,"c":2.09,"v":7400},{"d":"2024-12-18","o":2.06,"h":2.07,"l":2.06,"c":2.06,"v":3200},{"d":"2024-12-19","o":2.15,"h":2.15,"l":2,"c":2,"v":15900},{"d":"2024-12-20","o":1.96,"h":1.99,"l":1.84,"c":1.99,"v":2700},{"d":"2024-12-23","o":1.99,"h":1.99,"l":1.79,"c":1.83,"v":20600},{"d":"2024-12-24","o":1.83,"h":1.83,"l":1.78,"c":1.79,"v":3900},{"d":"2024-12-26","o":1.75,"h":1.79,"l":1.68,"c":1.73,"v":23900},{"d":"2024-12-27","o":1.7,"h":1.77,"l":1.51,"c":1.67,"v":15700},{"d":"2024-12-30","o":1.69,"h":4.1,"l":1.69,"c":2.67,"v":3067400},{"d":"2024-12-31","o":2.49,"h":2.6,"l":2.05,"c":2.2,"v":413500},{"d":"2025-01-02","o":2.39,"h":2.5,"l":2.17,"c":2.36,"v":102400},{"d":"2025-01-03","o":2.28,"h":2.43,"l":2.13,"c":2.2,"v":75600},{"d":"2025-01-06","o":2.19,"h":2.19,"l":1.97,"c":2.1,"v":56400},{"d":"2025-01-07","o":2.04,"h":2.15,"l":1.93,"c":2.06,"v":24600},{"d":"2025-01-08","o":2.01,"h":2.01,"l":1.69,"c":1.87,"v":41800},{"d":"2025-01-10","o":1.82,"h":1.93,"l":1.8,"c":1.89,"v":17100},{"d":"2025-01-13","o":1.99,"h":1.99,"l":1.83,"c":1.86,"v":21100},{"d":"2025-01-14","o":1.85,"h":1.95,"l":1.83,"c":1.9,"v":21500},{"d":"2025-01-15","o":1.9,"h":1.95,"l":1.86,"c":1.91,"v":6200},{"d":"2025-01-16","o":1.85,"h":1.97,"l":1.82,"c":1.94,"v":16000},{"d":"2025-01-17","o":1.94,"h":1.96,"l":1.8,"c":1.81,"v":65800},{"d":"2025-01-21","o":1.82,"h":1.82,"l":1.61,"c":1.69,"v":50500},{"d":"2025-01-22","o":3.33,"h":6,"l":2.68,"c":5.52,"v":237548100},{"d":"2025-01-23","o":5.23,"h":5.52,"l":3.58,"c":3.95,"v":5836600},{"d":"2025-01-24","o":3.89,"h":4.44,"l":3.75,"c":3.96,"v":1207200},{"d":"2025-01-27","o":3.88,"h":4.05,"l":3.38,"c":3.84,"v":421100},{"d":"2025-01-28","o":3.98,"h":5.8,"l":3.67,"c":3.87,"v":2289000},{"d":"2025-01-29","o":3.81,"h":4.35,"l":3.8,"c":4.08,"v":220300},{"d":"2025-01-30","o":3.98,"h":4.07,"l":3.39,"c":3.39,"v":283900},{"d":"2025-01-31","o":3.61,"h":3.63,"l":2.9,"c":3.06,"v":169000},{"d":"2025-02-03","o":2.97,"h":3.05,"l":2.94,"c":2.95,"v":47400},{"d":"2025-02-04","o":2.91,"h":3.5,"l":2.82,"c":3.31,"v":173600},{"d":"2025-02-05","o":3.42,"h":3.6,"l":3.18,"c":3.46,"v":428300},{"d":"2025-02-06","o":3.39,"h":3.41,"l":2.91,"c":2.99,"v":267400},{"d":"2025-02-07","o":2.97,"h":3.45,"l":2.97,"c":3.27,"v":145100},{"d":"2025-02-10","o":3.27,"h":3.44,"l":3.21,"c":3.39,"v":51700},{"d":"2025-02-11","o":3.32,"h":3.38,"l":3.25,"c":3.34,"v":117300},{"d":"2025-02-12","o":3.27,"h":3.4,"l":3.15,"c":3.23,"v":54700},{"d":"2025-02-13","o":3.17,"h":3.28,"l":3.16,"c":3.27,"v":88200},{"d":"2025-02-14","o":3.2,"h":3.35,"l":3.2,"c":3.28,"v":69800},{"d":"2025-02-18","o":3.21,"h":3.62,"l":3.2,"c":3.4,"v":276400},{"d":"2025-02-19","o":3.37,"h":3.6,"l":3.35,"c":3.6,"v":117000},{"d":"2025-02-20","o":3.54,"h":3.6,"l":3.37,"c":3.42,"v":54000},{"d":"2025-02-21","o":3.39,"h":3.58,"l":3.17,"c":3.36,"v":97000},{"d":"2025-02-24","o":3.29,"h":3.3,"l":3.1,"c":3.28,"v":63400},{"d":"2025-02-25","o":3.25,"h":3.38,"l":3.12,"c":3.27,"v":49800},{"d":"2025-02-26","o":3.2,"h":3.24,"l":3,"c":3.13,"v":47800},{"d":"2025-02-27","o":3.07,"h":3.3,"l":2.79,"c":3.15,"v":81800},{"d":"2025-02-28","o":3.03,"h":3.16,"l":2.92,"c":3.12,"v":12900},{"d":"2025-03-03","o":3.06,"h":3.18,"l":2.9,"c":2.98,"v":15000},{"d":"2025-03-04","o":2.92,"h":3.17,"l":2.9,"c":3.12,"v":39700},{"d":"2025-03-05","o":3.06,"h":3.42,"l":2.89,"c":3.4,"v":55300},{"d":"2025-03-06","o":3.33,"h":3.51,"l":3.25,"c":3.41,"v":35900},{"d":"2025-03-07","o":3.39,"h":3.75,"l":3.3,"c":3.46,"v":85300},{"d":"2025-03-10","o":2.9,"h":3.34,"l":2.48,"c":3.06,"v":3222900},{"d":"2025-03-11","o":2.64,"h":2.98,"l":2.62,"c":2.74,"v":387200},{"d":"2025-03-12","o":2.56,"h":3.25,"l":2.56,"c":3,"v":172500},{"d":"2025-03-13","o":2.95,"h":3.23,"l":2.83,"c":3.1,"v":119900},{"d":"2025-03-14","o":3.1,"h":3.41,"l":3,"c":3.27,"v":77900},{"d":"2025-03-17","o":3.27,"h":3.55,"l":3.18,"c":3.55,"v":72400},{"d":"2025-03-18","o":3.58,"h":3.87,"l":3.36,"c":3.71,"v":65500},{"d":"2025-03-19","o":3.82,"h":3.88,"l":3.35,"c":3.66,"v":39400},{"d":"2025-03-20","o":3.54,"h":3.86,"l":3.4,"c":3.8,"v":58100},{"d":"2025-03-21","o":3.74,"h":4.02,"l":3.65,"c":4.02,"v":93100},{"d":"2025-03-24","o":4.1,"h":4.11,"l":3.69,"c":4.08,"v":81600},{"d":"2025-03-25","o":3.98,"h":3.98,"l":3.51,"c":3.73,"v":46600},{"d":"2025-03-26","o":3.63,"h":3.66,"l":3.31,"c":3.35,"v":41800},{"d":"2025-03-27","o":3.42,"h":3.7,"l":3.42,"c":3.7,"v":11700},{"d":"2025-03-28","o":3.7,"h":3.7,"l":3.3,"c":3.49,"v":28900},{"d":"2025-03-31","o":3.38,"h":3.56,"l":3.07,"c":3.4,"v":65500},{"d":"2025-04-01","o":3.32,"h":3.84,"l":3.1,"c":3.73,"v":55400},{"d":"2025-04-02","o":3.57,"h":3.79,"l":3.3,"c":3.49,"v":126900},{"d":"2025-04-03","o":3.32,"h":3.48,"l":3.08,"c":3.15,"v":24600},{"d":"2025-04-04","o":3.08,"h":3.19,"l":2.9,"c":2.9,"v":29400},{"d":"2025-04-07","o":2.8,"h":3.09,"l":2.73,"c":2.8,"v":101000},{"d":"2025-04-08","o":2.85,"h":2.85,"l":2.6,"c":2.61,"v":73600},{"d":"2025-04-09","o":2.61,"h":3,"l":2.61,"c":2.84,"v":97000},{"d":"2025-04-10","o":3.03,"h":3.03,"l":2.73,"c":2.89,"v":58700},{"d":"2025-04-11","o":2.83,"h":3,"l":2.83,"c":2.88,"v":6900},{"d":"2025-04-14","o":2.82,"h":3.29,"l":2.82,"c":3.1,"v":28200},{"d":"2025-04-15","o":3.1,"h":3.44,"l":3.05,"c":3.26,"v":94900},{"d":"2025-04-16","o":3.36,"h":3.4,"l":3.3,"c":3.32,"v":7700},{"d":"2025-04-17","o":3.37,"h":3.4,"l":3.27,"c":3.39,"v":9600},{"d":"2025-04-21","o":3.3,"h":3.3,"l":3.05,"c":3.24,"v":14000},{"d":"2025-04-22","o":3.14,"h":3.29,"l":3.05,"c":3.23,"v":101100},{"d":"2025-04-23","o":3.11,"h":3.29,"l":3.1,"c":3.18,"v":12600},{"d":"2025-04-24","o":3.17,"h":3.3,"l":3.11,"c":3.29,"v":11700},{"d":"2025-04-25","o":3.28,"h":3.28,"l":3.11,"c":3.25,"v":9900},{"d":"2025-04-28","o":3.14,"h":3.5,"l":3.14,"c":3.22,"v":71300},{"d":"2025-04-29","o":3.15,"h":3.42,"l":3,"c":3.22,"v":21500},{"d":"2025-04-30","o":3.2,"h":3.31,"l":3.15,"c":3.25,"v":6400},{"d":"2025-05-01","o":3.31,"h":3.37,"l":3.17,"c":3.27,"v":14700},{"d":"2025-05-02","o":3.3,"h":3.46,"l":3.16,"c":3.36,"v":33900},{"d":"2025-05-05","o":3.41,"h":3.41,"l":3.23,"c":3.24,"v":5200},{"d":"2025-05-06","o":3.2,"h":3.29,"l":3.14,"c":3.16,"v":13500},{"d":"2025-05-07","o":3.08,"h":3.18,"l":3,"c":3.12,"v":23400},{"d":"2025-05-08","o":3.12,"h":3.25,"l":2.82,"c":3.11,"v":44600},{"d":"2025-05-09","o":3.1,"h":3.49,"l":3.01,"c":3.25,"v":21800},{"d":"2025-05-12","o":3.16,"h":3.45,"l":3.11,"c":3.29,"v":39200},{"d":"2025-05-13","o":3.22,"h":3.5,"l":3.06,"c":3.4,"v":109800},{"d":"2025-05-14","o":3.44,"h":3.5,"l":3.33,"c":3.48,"v":13600},{"d":"2025-05-15","o":3.47,"h":3.56,"l":3.35,"c":3.55,"v":47800},{"d":"2025-05-16","o":3.56,"h":3.6,"l":3.46,"c":3.46,"v":21700},{"d":"2025-05-19","o":3.45,"h":3.52,"l":3.4,"c":3.46,"v":7100},{"d":"2025-05-20","o":3.42,"h":3.6,"l":3.42,"c":3.56,"v":7600},{"d":"2025-05-21","o":3.58,"h":3.6,"l":3.43,"c":3.43,"v":9400},{"d":"2025-05-22","o":3.43,"h":3.7,"l":3.43,"c":3.59,"v":59300},{"d":"2025-05-23","o":3.56,"h":4,"l":3.45,"c":3.81,"v":67000},{"d":"2025-05-27","o":3.95,"h":4.07,"l":3.81,"c":4.03,"v":74100},{"d":"2025-05-28","o":4.04,"h":4.05,"l":3.97,"c":4,"v":17300},{"d":"2025-05-29","o":4.05,"h":4.07,"l":3.95,"c":3.99,"v":84400},{"d":"2025-05-30","o":4.06,"h":4.06,"l":3.73,"c":3.76,"v":32700},{"d":"2025-06-02","o":3.85,"h":4.04,"l":3.85,"c":3.9,"v":22400},{"d":"2025-06-03","o":3.9,"h":4,"l":3.88,"c":3.88,"v":6300},{"d":"2025-06-04","o":3.85,"h":4.33,"l":3.85,"c":4.15,"v":72800},{"d":"2025-06-05","o":4.21,"h":4.5,"l":4.18,"c":4.39,"v":36800},{"d":"2025-06-06","o":4.49,"h":5.19,"l":4.3,"c":5.19,"v":173400},{"d":"2025-06-09","o":5.18,"h":5.2,"l":4.81,"c":4.82,"v":136600},{"d":"2025-06-10","o":4.8,"h":4.85,"l":4.6,"c":4.75,"v":43800},{"d":"2025-06-11","o":4.75,"h":5.2,"l":4.75,"c":5.2,"v":47400},{"d":"2025-06-12","o":5.2,"h":5.4,"l":5.03,"c":5.04,"v":63300},{"d":"2025-06-13","o":5.02,"h":5.32,"l":4.87,"c":5.06,"v":31800},{"d":"2025-06-16","o":5.25,"h":6.49,"l":5.07,"c":6.49,"v":457100},{"d":"2025-06-17","o":6.45,"h":6.45,"l":5.73,"c":5.73,"v":67100},{"d":"2025-06-18","o":5.68,"h":5.84,"l":5.38,"c":5.75,"v":75800},{"d":"2025-06-20","o":5.75,"h":6.8,"l":5.43,"c":5.71,"v":231600},{"d":"2025-06-23","o":5.75,"h":6.76,"l":5.34,"c":5.5,"v":246200},{"d":"2025-06-24","o":5.65,"h":6.1,"l":4.97,"c":5.72,"v":223200},{"d":"2025-06-25","o":6.05,"h":6.05,"l":5.45,"c":5.68,"v":20800},{"d":"2025-06-26","o":5.61,"h":6.05,"l":5.35,"c":5.75,"v":157500},{"d":"2025-06-27","o":5.8,"h":5.93,"l":5.52,"c":5.9,"v":51900},{"d":"2025-06-30","o":5.98,"h":6.24,"l":5.78,"c":5.89,"v":102100},{"d":"2025-07-01","o":5.97,"h":6.46,"l":5.54,"c":5.98,"v":372500},{"d":"2025-07-02","o":5.94,"h":6.5,"l":5.69,"c":6.34,"v":66100},{"d":"2025-07-03","o":6.35,"h":7.25,"l":6.16,"c":7.12,"v":226700},{"d":"2025-07-07","o":7.07,"h":7.68,"l":6.81,"c":7.57,"v":158800},{"d":"2025-07-08","o":7.6,"h":7.6,"l":7.06,"c":7.4,"v":45700},{"d":"2025-07-09","o":7.4,"h":7.6,"l":7.27,"c":7.32,"v":32600},{"d":"2025-07-10","o":7.42,"h":8.39,"l":7.32,"c":8.35,"v":162000},{"d":"2025-07-11","o":8.38,"h":8.73,"l":8.02,"c":8.52,"v":143400},{"d":"2025-07-14","o":8.46,"h":9.03,"l":8.32,"c":8.82,"v":110900},{"d":"2025-07-15","o":8.94,"h":9,"l":8.65,"c":8.95,"v":70200},{"d":"2025-07-16","o":8.9,"h":9.5,"l":8.44,"c":9.47,"v":147500},{"d":"2025-07-17","o":9.5,"h":9.5,"l":7.9,"c":8.35,"v":161200},{"d":"2025-07-18","o":8.47,"h":8.78,"l":7.45,"c":7.74,"v":115000},{"d":"2025-07-21","o":7.75,"h":8.76,"l":7.75,"c":8.45,"v":90300},{"d":"2025-07-22","o":8.45,"h":8.56,"l":7.58,"c":7.64,"v":67600},{"d":"2025-07-23","o":7.62,"h":7.93,"l":7.39,"c":7.5,"v":26300},{"d":"2025-07-24","o":7.5,"h":7.91,"l":7.07,"c":7.3,"v":133700},{"d":"2025-07-25","o":7.37,"h":7.49,"l":7.3,"c":7.45,"v":48000},{"d":"2025-07-28","o":7.45,"h":7.85,"l":7.4,"c":7.62,"v":42900},{"d":"2025-07-29","o":7.7,"h":7.84,"l":7.34,"c":7.55,"v":81400},{"d":"2025-07-30","o":7.55,"h":8.05,"l":7.52,"c":7.53,"v":73600},{"d":"2025-07-31","o":7.53,"h":8,"l":7.35,"c":7.45,"v":44500},{"d":"2025-08-01","o":7.26,"h":7.43,"l":7,"c":7.08,"v":61400},{"d":"2025-08-04","o":7.23,"h":7.4,"l":7.05,"c":7.13,"v":20000},{"d":"2025-08-05","o":7.29,"h":7.75,"l":7.04,"c":7.63,"v":27600},{"d":"2025-08-06","o":7.68,"h":7.68,"l":7.23,"c":7.4,"v":66600},{"d":"2025-08-07","o":7.4,"h":7.4,"l":6.51,"c":6.69,"v":55000},{"d":"2025-08-08","o":6.6,"h":7.17,"l":6.36,"c":6.54,"v":44200},{"d":"2025-08-11","o":6.53,"h":7.3,"l":6.53,"c":7.1,"v":57700},{"d":"2025-08-12","o":7.17,"h":7.29,"l":6.8,"c":6.8,"v":29900},{"d":"2025-08-13","o":6.8,"h":7.06,"l":6.48,"c":6.58,"v":57700},{"d":"2025-08-14","o":6.59,"h":6.78,"l":6.5,"c":6.55,"v":24800},{"d":"2025-08-15","o":6.36,"h":6.88,"l":6.36,"c":6.77,"v":5600},{"d":"2025-08-18","o":6.76,"h":6.9,"l":6.62,"c":6.78,"v":17300},{"d":"2025-08-19","o":7.11,"h":7.11,"l":6.12,"c":6.27,"v":92200},{"d":"2025-08-20","o":6.39,"h":6.53,"l":6.3,"c":6.34,"v":27200},{"d":"2025-08-21","o":6.31,"h":6.41,"l":6.11,"c":6.15,"v":33000},{"d":"2025-08-22","o":6.2,"h":6.85,"l":6.2,"c":6.49,"v":36500},{"d":"2025-08-25","o":6.36,"h":6.4,"l":5.91,"c":6,"v":56500},{"d":"2025-08-26","o":5.9,"h":6.32,"l":5.9,"c":6.22,"v":74900},{"d":"2025-08-27","o":6.2,"h":6.22,"l":5.64,"c":5.71,"v":57000},{"d":"2025-08-28","o":5.72,"h":6.79,"l":5.69,"c":6.37,"v":103800},{"d":"2025-08-29","o":6.38,"h":6.48,"l":6.1,"c":6.3,"v":40800},{"d":"2025-09-02","o":6.3,"h":6.3,"l":6.05,"c":6.25,"v":36700},{"d":"2025-09-03","o":6.15,"h":6.46,"l":6.12,"c":6.16,"v":33900},{"d":"2025-09-04","o":6.19,"h":6.35,"l":6.09,"c":6.28,"v":21900},{"d":"2025-09-05","o":6.4,"h":6.59,"l":6.26,"c":6.44,"v":22700},{"d":"2025-09-08","o":6.46,"h":6.74,"l":6.31,"c":6.71,"v":41400},{"d":"2025-09-09","o":6.55,"h":6.74,"l":6.5,"c":6.68,"v":28100},{"d":"2025-09-10","o":6.7,"h":6.84,"l":6.57,"c":6.74,"v":31500},{"d":"2025-09-11","o":6.67,"h":6.68,"l":6.42,"c":6.56,"v":11800},{"d":"2025-09-12","o":6.78,"h":6.78,"l":6.5,"c":6.65,"v":15000},{"d":"2025-09-15","o":6.66,"h":6.66,"l":6.2,"c":6.21,"v":33000},{"d":"2025-09-16","o":6.22,"h":6.42,"l":5.95,"c":6.05,"v":27800},{"d":"2025-09-17","o":6.1,"h":6.55,"l":5.95,"c":6.5,"v":149600},{"d":"2025-09-18","o":6.66,"h":6.72,"l":6.28,"c":6.47,"v":63800},{"d":"2025-09-19","o":6.43,"h":6.82,"l":6.32,"c":6.74,"v":69300},{"d":"2025-09-22","o":6.8,"h":6.8,"l":6.27,"c":6.36,"v":36200},{"d":"2025-09-23","o":6.26,"h":6.28,"l":6.07,"c":6.07,"v":27300},{"d":"2025-09-24","o":6.31,"h":6.4,"l":6.1,"c":6.25,"v":29500},{"d":"2025-09-25","o":6.26,"h":6.39,"l":6.03,"c":6.08,"v":56400},{"d":"2025-09-26","o":6.15,"h":6.28,"l":6.11,"c":6.27,"v":20400},{"d":"2025-09-29","o":6.22,"h":6.25,"l":6.07,"c":6.12,"v":20100},{"d":"2025-09-30","o":6.11,"h":6.12,"l":5.92,"c":5.92,"v":7100},{"d":"2025-10-01","o":5.92,"h":6.29,"l":5.92,"c":6.09,"v":11300},{"d":"2025-10-02","o":6.05,"h":6.29,"l":6.04,"c":6.12,"v":12600},{"d":"2025-10-03","o":5.95,"h":6.26,"l":5.95,"c":6.06,"v":14800},{"d":"2025-10-06","o":6.19,"h":6.46,"l":6.1,"c":6.36,"v":30200},{"d":"2025-10-07","o":6.29,"h":6.8,"l":6.29,"c":6.79,"v":44400},{"d":"2025-10-08","o":7.4,"h":8.84,"l":7.22,"c":8.84,"v":790300},{"d":"2025-10-09","o":9,"h":9.42,"l":8.2,"c":8.93,"v":447800},{"d":"2025-10-10","o":9.28,"h":9.33,"l":7.85,"c":8.15,"v":334500},{"d":"2025-10-13","o":8.12,"h":13.95,"l":7.51,"c":12.18,"v":5152800},{"d":"2025-10-14","o":11.35,"h":16.99,"l":9.45,"c":14.81,"v":1591800},{"d":"2025-10-15","o":17.23,"h":17.75,"l":13.05,"c":13.41,"v":1047700},{"d":"2025-10-16","o":13.33,"h":13.4,"l":9.99,"c":10.69,"v":962200},{"d":"2025-10-17","o":10.54,"h":10.89,"l":9.16,"c":10.31,"v":429700},{"d":"2025-10-20","o":10.75,"h":11.15,"l":9.62,"c":10.02,"v":207600},{"d":"2025-10-21","o":9.94,"h":9.94,"l":8.9,"c":9.49,"v":328900},{"d":"2025-10-22","o":10.21,"h":10.38,"l":7.78,"c":8.39,"v":940700},{"d":"2025-10-23","o":8.6,"h":9.75,"l":8.6,"c":9.62,"v":269000},{"d":"2025-10-24","o":9.97,"h":10.02,"l":9.23,"c":9.76,"v":204200},{"d":"2025-10-27","o":9.42,"h":9.49,"l":8.49,"c":8.5,"v":202300},{"d":"2025-10-28","o":9.05,"h":9.39,"l":8.12,"c":8.32,"v":214600},{"d":"2025-10-29","o":7.94,"h":8.75,"l":7.94,"c":8.06,"v":703800},{"d":"2025-10-30","o":8.12,"h":9.59,"l":7.88,"c":9.21,"v":363300},{"d":"2025-10-31","o":9.52,"h":9.52,"l":8.52,"c":9.5,"v":224100},{"d":"2025-11-03","o":9.31,"h":9.32,"l":8.22,"c":8.27,"v":202400},{"d":"2025-11-04","o":7.81,"h":8.19,"l":7.28,"c":7.49,"v":190700},{"d":"2025-11-05","o":7.36,"h":7.67,"l":7.28,"c":7.43,"v":76500},{"d":"2025-11-06","o":7.36,"h":7.57,"l":6.69,"c":6.8,"v":130200},{"d":"2025-11-07","o":6.5,"h":7.21,"l":6.39,"c":7.15,"v":120500},{"d":"2025-11-10","o":7.4,"h":7.6,"l":6.9,"c":7.12,"v":101800},{"d":"2025-11-11","o":7.05,"h":7.87,"l":7.05,"c":7.62,"v":185800},{"d":"2025-11-12","o":7.72,"h":7.77,"l":7.49,"c":7.5,"v":117600},{"d":"2025-11-13","o":7.5,"h":7.85,"l":7.5,"c":7.55,"v":109600},{"d":"2025-11-14","o":7.5,"h":7.62,"l":6.89,"c":7.56,"v":241300},{"d":"2025-11-17","o":7.5,"h":7.98,"l":7.06,"c":7.32,"v":79000},{"d":"2025-11-18","o":7.26,"h":7.49,"l":7.04,"c":7.31,"v":102100},{"d":"2025-11-19","o":7.29,"h":7.98,"l":7.29,"c":7.61,"v":116300},{"d":"2025-11-20","o":7.92,"h":7.92,"l":6.35,"c":6.36,"v":108800},{"d":"2025-11-21","o":6.36,"h":6.56,"l":6,"c":6.52,"v":88300},{"d":"2025-11-24","o":6.45,"h":6.78,"l":6.17,"c":6.51,"v":38500},{"d":"2025-11-25","o":6.46,"h":6.72,"l":6.29,"c":6.69,"v":91400},{"d":"2025-11-26","o":6.74,"h":6.87,"l":6.33,"c":6.38,"v":33800},{"d":"2025-11-28","o":6.41,"h":7.29,"l":6.41,"c":6.98,"v":43600},{"d":"2025-12-01","o":6.82,"h":6.97,"l":6.5,"c":6.83,"v":35400},{"d":"2025-12-02","o":6.84,"h":7.58,"l":6.82,"c":7.23,"v":63500},{"d":"2025-12-03","o":7.21,"h":7.5,"l":7.03,"c":7.43,"v":62800},{"d":"2025-12-04","o":7.41,"h":8.57,"l":7.41,"c":8.31,"v":144400},{"d":"2025-12-05","o":8.31,"h":9.33,"l":7.88,"c":8.78,"v":143500},{"d":"2025-12-08","o":8.9,"h":9.2,"l":7.76,"c":7.9,"v":244200},{"d":"2025-12-09","o":8.23,"h":10.5,"l":8.23,"c":9.98,"v":571700},{"d":"2025-12-10","o":10.46,"h":10.57,"l":9.72,"c":10.26,"v":314800},{"d":"2025-12-11","o":10.1,"h":10.25,"l":8.7,"c":9.28,"v":267600},{"d":"2025-12-12","o":9.21,"h":10,"l":9,"c":9.18,"v":98800},{"d":"2025-12-15","o":9.23,"h":9.39,"l":8,"c":8.15,"v":142100},{"d":"2025-12-16","o":8.06,"h":8.97,"l":7.91,"c":8.2,"v":250100},{"d":"2025-12-17","o":8.07,"h":8.26,"l":7.55,"c":7.56,"v":80900},{"d":"2025-12-18","o":7.74,"h":8.89,"l":7.5,"c":8.09,"v":150700},{"d":"2025-12-19","o":8.41,"h":8.5,"l":8.1,"c":8.16,"v":76100},{"d":"2025-12-22","o":8.25,"h":8.51,"l":8.16,"c":8.43,"v":50700},{"d":"2025-12-23","o":8.29,"h":8.57,"l":8.06,"c":8.52,"v":41300},{"d":"2025-12-24","o":8.5,"h":8.7,"l":8.29,"c":8.31,"v":51000},{"d":"2025-12-26","o":8.37,"h":8.56,"l":8.3,"c":8.47,"v":19900},{"d":"2025-12-29","o":8.26,"h":8.48,"l":8.09,"c":8.09,"v":30600},{"d":"2025-12-30","o":8.12,"h":8.35,"l":8,"c":8.12,"v":67900},{"d":"2025-12-31","o":8.01,"h":8.4,"l":8.01,"c":8.1,"v":35000},{"d":"2026-01-02","o":8.41,"h":9.73,"l":8.4,"c":9.66,"v":134800},{"d":"2026-01-05","o":9.83,"h":9.9,"l":9.21,"c":9.32,"v":72300},{"d":"2026-01-06","o":9.59,"h":9.67,"l":9.2,"c":9.44,"v":59400},{"d":"2026-01-07","o":9.36,"h":10.6,"l":9.36,"c":9.68,"v":111500},{"d":"2026-01-08","o":9.67,"h":10.6,"l":9.62,"c":10.38,"v":89100},{"d":"2026-01-09","o":10.23,"h":10.64,"l":9.75,"c":9.86,"v":68300},{"d":"2026-01-12","o":10.05,"h":10.53,"l":9.53,"c":10.47,"v":117400},{"d":"2026-01-13","o":10.47,"h":10.67,"l":9.78,"c":9.99,"v":79800},{"d":"2026-01-14","o":10.04,"h":10.5,"l":9.61,"c":10.19,"v":88300},{"d":"2026-01-15","o":10.34,"h":10.5,"l":9.74,"c":10.06,"v":74600},{"d":"2026-01-16","o":10.23,"h":11.25,"l":9.7,"c":11.04,"v":148000},{"d":"2026-01-20","o":11,"h":11.43,"l":10.2,"c":11.2,"v":120800},{"d":"2026-01-21","o":11.3,"h":11.41,"l":10.29,"c":10.85,"v":134700},{"d":"2026-01-22","o":11,"h":12.8,"l":10.9,"c":12.27,"v":318000},{"d":"2026-01-23","o":12.33,"h":13.17,"l":11.55,"c":13.1,"v":214100},{"d":"2026-01-26","o":13.49,"h":13.95,"l":12.5,"c":13.37,"v":219700},{"d":"2026-01-27","o":13.37,"h":13.37,"l":12.6,"c":13.16,"v":87100},{"d":"2026-01-28","o":13.16,"h":13.16,"l":12.57,"c":12.94,"v":106300},{"d":"2026-01-29","o":12.11,"h":12.4,"l":11.5,"c":11.64,"v":144700},{"d":"2026-01-30","o":11.45,"h":11.75,"l":10.82,"c":11.2,"v":110400},{"d":"2026-02-02","o":10.98,"h":12.12,"l":10.98,"c":11.36,"v":73300},{"d":"2026-02-03","o":11.85,"h":12.78,"l":11.6,"c":12.48,"v":125200},{"d":"2026-02-04","o":12.37,"h":12.44,"l":11.37,"c":11.39,"v":105400},{"d":"2026-02-05","o":11.09,"h":11.2,"l":10.02,"c":10.28,"v":108700},{"d":"2026-02-06","o":10.49,"h":10.91,"l":10,"c":10.74,"v":83700},{"d":"2026-02-09","o":10.87,"h":11.99,"l":10.71,"c":11.99,"v":83700},{"d":"2026-02-10","o":12.01,"h":12.9,"l":11.8,"c":12.49,"v":123100},{"d":"2026-02-11","o":12.72,"h":12.72,"l":10.78,"c":11.71,"v":100100},{"d":"2026-02-12","o":11.7,"h":11.7,"l":10.31,"c":10.37,"v":104400},{"d":"2026-02-13","o":10.37,"h":10.75,"l":9.81,"c":9.93,"v":84100},{"d":"2026-02-17","o":9.95,"h":10.49,"l":9.3,"c":10.46,"v":108600},{"d":"2026-02-18","o":10.46,"h":11.95,"l":10.15,"c":11.89,"v":105900},{"d":"2026-02-19","o":11.85,"h":12.33,"l":11.05,"c":12.33,"v":142300},{"d":"2026-02-20","o":12.38,"h":13.5,"l":12.11,"c":13.1,"v":218800},{"d":"2026-02-23","o":13.1,"h":16,"l":12.73,"c":15.4,"v":433700},{"d":"2026-02-24","o":15.4,"h":18.92,"l":14.26,"c":18.15,"v":841700},{"d":"2026-02-25","o":17.91,"h":18,"l":14.71,"c":15.98,"v":573500},{"d":"2026-02-26","o":16.3,"h":16.32,"l":12.43,"c":13.97,"v":460200},{"d":"2026-02-27","o":14.24,"h":19.75,"l":13.51,"c":18.46,"v":1097700},{"d":"2026-03-02","o":18.01,"h":18.05,"l":14,"c":17.95,"v":1301200},{"d":"2026-03-03","o":18.59,"h":21.9,"l":17.5,"c":21.12,"v":1899200},{"d":"2026-03-04","o":24.41,"h":26.9,"l":21.5,"c":25.88,"v":2184700},{"d":"2026-03-05","o":26.25,"h":26.64,"l":20.74,"c":21.69,"v":1963200},{"d":"2026-03-06","o":17.5,"h":18.18,"l":16.1,"c":17.5,"v":3407100},{"d":"2026-03-09","o":17.35,"h":17.35,"l":14.82,"c":15.58,"v":1845200},{"d":"2026-03-10","o":16.12,"h":17.9,"l":15.1,"c":17.77,"v":1715700},{"d":"2026-03-11","o":17.55,"h":17.66,"l":16,"c":16.87,"v":1644900},{"d":"2026-03-12","o":16.57,"h":16.58,"l":14.2,"c":14.22,"v":1668100},{"d":"2026-03-13","o":14.52,"h":14.52,"l":11.51,"c":11.98,"v":2682700},{"d":"2026-03-16","o":12.7,"h":12.74,"l":10.49,"c":11.25,"v":2103200},{"d":"2026-03-17","o":11.5,"h":13.82,"l":11.44,"c":13.75,"v":2899500},{"d":"2026-03-18","o":13.5,"h":14.25,"l":13,"c":13.86,"v":1526200},{"d":"2026-03-19","o":13.27,"h":14.45,"l":13,"c":14.18,"v":1333200},{"d":"2026-03-20","o":14.35,"h":14.4,"l":11.92,"c":12.09,"v":1598000},{"d":"2026-03-23","o":12.29,"h":12.35,"l":10.56,"c":11.58,"v":2136000},{"d":"2026-03-24","o":11.58,"h":11.59,"l":10.53,"c":10.79,"v":1875300},{"d":"2026-03-25","o":11.02,"h":11.86,"l":10.66,"c":10.72,"v":1452400},{"d":"2026-03-26","o":10.66,"h":10.7,"l":9.67,"c":9.98,"v":1614600},{"d":"2026-03-27","o":9.7,"h":9.99,"l":9.26,"c":9.98,"v":1024100},{"d":"2026-03-30","o":10.09,"h":10.44,"l":9.24,"c":9.53,"v":1205400},{"d":"2026-03-31","o":9.83,"h":10.1,"l":9.26,"c":9.76,"v":1356862},{"d":"2026-04-01","o":10.17,"h":10.4,"l":9.02,"c":9.11,"v":1557834},{"d":"2026-04-02","o":8.86,"h":9.52,"l":8.7,"c":9.19,"v":1125065},{"d":"2026-04-06","o":9.21,"h":9.35,"l":8.55,"c":8.69,"v":873673},{"d":"2026-04-07","o":8.54,"h":8.85,"l":7.43,"c":7.84,"v":1676558},{"d":"2026-04-08","o":8.32,"h":8.65,"l":7.6,"c":7.99,"v":1525753},{"d":"2026-04-09","o":8.35,"h":9.93,"l":8.33,"c":9.88,"v":3053358},{"d":"2026-04-10","o":9.95,"h":12.48,"l":9.75,"c":11.79,"v":4037934},{"d":"2026-04-13","o":11.71,"h":13,"l":11.06,"c":12.85,"v":2114620},{"d":"2026-04-14","o":13.41,"h":13.75,"l":11.77,"c":12.41,"v":1772958},{"d":"2026-04-15","o":12.68,"h":13.23,"l":11.96,"c":12.81,"v":1448995},{"d":"2026-04-16","o":13.14,"h":13.14,"l":11.6,"c":11.69,"v":1655956},{"d":"2026-04-17","o":12.24,"h":12.38,"l":11.2,"c":11.37,"v":1551279},{"d":"2026-04-20","o":11.11,"h":11.32,"l":10.65,"c":10.9,"v":1076007},{"d":"2026-04-21","o":10.7,"h":10.81,"l":9.98,"c":10.09,"v":1330628},{"d":"2026-04-22","o":9.97,"h":9.97,"l":9.11,"c":9.39,"v":2246710},{"d":"2026-04-23","o":9.25,"h":9.3,"l":8.5,"c":8.63,"v":1767036},{"d":"2026-04-24","o":8.62,"h":8.9,"l":8.27,"c":8.86,"v":1351509},{"d":"2026-04-27","o":8.85,"h":9,"l":8.48,"c":8.86,"v":1492067},{"d":"2026-04-28","o":8.89,"h":9.32,"l":8.68,"c":8.98,"v":1678694},{"d":"2026-04-29","o":8.97,"h":8.98,"l":8,"c":8.1,"v":1479251},{"d":"2026-04-30","o":8.2,"h":8.77,"l":8.02,"c":8.69,"v":1629805},{"d":"2026-05-01","o":8.84,"h":10.09,"l":8.73,"c":9.85,"v":2393878},{"d":"2026-05-04","o":9.85,"h":10.28,"l":9.31,"c":9.45,"v":1945843},{"d":"2026-05-05","o":9.61,"h":9.78,"l":9.33,"c":9.43,"v":1322464},{"d":"2026-05-06","o":9.58,"h":10.52,"l":9.5,"c":10.44,"v":2357728},{"d":"2026-05-07","o":10.45,"h":10.45,"l":9.3,"c":9.55,"v":2006030},{"d":"2026-05-08","o":9.77,"h":9.95,"l":9.31,"c":9.89,"v":1240698},{"d":"2026-05-11","o":9.81,"h":9.85,"l":9.2,"c":9.36,"v":1610762},{"d":"2026-05-12","o":9.28,"h":9.64,"l":8.89,"c":9.1,"v":1155100},{"d":"2026-05-13","o":8.99,"h":9.21,"l":8.8,"c":8.89,"v":1155118},{"d":"2026-05-14","o":8.9,"h":8.99,"l":8.41,"c":8.89,"v":1257343},{"d":"2026-05-15","o":8.74,"h":8.86,"l":8.42,"c":8.64,"v":907791},{"d":"2026-05-18","o":8.52,"h":8.84,"l":8.21,"c":8.78,"v":1155429},{"d":"2026-05-19","o":8.88,"h":9.1,"l":8.51,"c":8.92,"v":1438887}]