[{"d":"2018-06-08","o":42.5,"h":42.5,"l":41.5,"c":41.5,"v":4160},{"d":"2018-06-11","o":41.7,"h":42,"l":41.1,"c":41.99,"v":3150},{"d":"2018-06-12","o":41.97,"h":42,"l":41.21,"c":41.8,"v":1210},{"d":"2018-06-13","o":41.4,"h":41.46,"l":39.7,"c":39.7,"v":2940},{"d":"2018-06-14","o":40.1,"h":41.79,"l":40,"c":41,"v":2690},{"d":"2018-06-15","o":43.5,"h":80,"l":42.51,"c":73.5,"v":200100},{"d":"2018-06-18","o":64.4,"h":71.8,"l":55,"c":57.5,"v":36760},{"d":"2018-06-19","o":58.5,"h":62.47,"l":53,"c":56.7,"v":9290},{"d":"2018-06-20","o":58.4,"h":61.5,"l":54,"c":59,"v":10190},{"d":"2018-06-21","o":59.1,"h":59.1,"l":51.5,"c":53.9,"v":8000},{"d":"2018-06-22","o":50.1,"h":64.9,"l":50.1,"c":57,"v":16410},{"d":"2018-06-25","o":57.7,"h":61,"l":52.5,"c":52.5,"v":2910},{"d":"2018-06-26","o":59.5,"h":59.5,"l":52,"c":53,"v":2230},{"d":"2018-06-27","o":55,"h":55.11,"l":46.5,"c":46.5,"v":6620},{"d":"2018-06-28","o":50,"h":50,"l":46.5,"c":49,"v":2850},{"d":"2018-06-29","o":54,"h":58.5,"l":48,"c":51.02,"v":3360},{"d":"2018-07-02","o":49.9,"h":50.5,"l":46,"c":49.9,"v":4690},{"d":"2018-07-03","o":49.8,"h":51,"l":47.5,"c":48.6,"v":680},{"d":"2018-07-05","o":48.75,"h":49.8,"l":48,"c":48.5,"v":870},{"d":"2018-07-06","o":47.63,"h":49.6,"l":47.11,"c":48.3,"v":870},{"d":"2018-07-09","o":47.4,"h":50.26,"l":46.74,"c":50.26,"v":630},{"d":"2018-07-10","o":47.76,"h":50,"l":47,"c":50,"v":2220},{"d":"2018-07-11","o":50,"h":50,"l":48.45,"c":49.99,"v":520},{"d":"2018-07-12","o":50.5,"h":65,"l":50.01,"c":57.9,"v":18370},{"d":"2018-07-13","o":56,"h":64,"l":56,"c":60.7,"v":11560},{"d":"2018-07-16","o":65,"h":75,"l":61.42,"c":73.63,"v":16760},{"d":"2018-07-17","o":72.5,"h":73,"l":66.1,"c":69.4,"v":10290},{"d":"2018-07-18","o":70,"h":70.5,"l":67,"c":68.4,"v":4690},{"d":"2018-07-19","o":72.6,"h":72.6,"l":67,"c":69,"v":1150},{"d":"2018-07-20","o":67.56,"h":77,"l":67.31,"c":73.1,"v":9410},{"d":"2018-07-23","o":73.3,"h":73.3,"l":70,"c":71.4,"v":7980},{"d":"2018-07-24","o":70,"h":76.5,"l":68.38,"c":70,"v":8790},{"d":"2018-07-25","o":70.5,"h":73.6,"l":70,"c":70,"v":1480},{"d":"2018-07-26","o":68.2,"h":71.4,"l":68,"c":68.8,"v":2920},{"d":"2018-07-27","o":68.85,"h":69.3,"l":67,"c":67.98,"v":1220},{"d":"2018-07-30","o":68.9,"h":68.93,"l":60.5,"c":62.92,"v":2670},{"d":"2018-07-31","o":62.6,"h":62.9,"l":58.3,"c":59.3,"v":1860},{"d":"2018-08-01","o":58,"h":62.1,"l":56.2,"c":59.89,"v":1280},{"d":"2018-08-02","o":56.6,"h":60.45,"l":56.6,"c":58.8,"v":1240},{"d":"2018-08-03","o":56.5,"h":62.37,"l":56.5,"c":61.96,"v":490},{"d":"2018-08-06","o":57.89,"h":61.8,"l":57.89,"c":61.1,"v":260},{"d":"2018-08-07","o":61.1,"h":61.64,"l":57,"c":60.5,"v":850},{"d":"2018-08-08","o":56.5,"h":61.61,"l":56.5,"c":60.6,"v":390},{"d":"2018-08-09","o":61,"h":62.8,"l":60,"c":62.8,"v":620},{"d":"2018-08-10","o":62.8,"h":64.4,"l":62.19,"c":63.2,"v":990},{"d":"2018-08-13","o":56.5,"h":64.4,"l":56.5,"c":64.4,"v":1620},{"d":"2018-08-14","o":60.1,"h":65,"l":59.1,"c":62.9,"v":970},{"d":"2018-08-15","o":56.7,"h":60.9,"l":56.6,"c":60,"v":2100},{"d":"2018-08-16","o":59.87,"h":59.87,"l":58.1,"c":59.1,"v":520},{"d":"2018-08-17","o":63.8,"h":63.8,"l":57,"c":57.01,"v":380},{"d":"2018-08-20","o":56.73,"h":56.81,"l":51.6,"c":54,"v":2380},{"d":"2018-08-21","o":50.1,"h":55.79,"l":50,"c":53.5,"v":1600},{"d":"2018-08-22","o":54.59,"h":55.8,"l":51.97,"c":55.6,"v":2400},{"d":"2018-08-23","o":55.6,"h":55.9,"l":50.6,"c":53.5,"v":3490},{"d":"2018-08-24","o":56,"h":59.5,"l":53.01,"c":59.5,"v":2690},{"d":"2018-08-27","o":63.4,"h":67.5,"l":59.62,"c":61.1,"v":720},{"d":"2018-08-28","o":61,"h":62.8,"l":57.3,"c":62.2,"v":440},{"d":"2018-08-29","o":62.2,"h":68.41,"l":62.2,"c":67.05,"v":2480},{"d":"2018-08-30","o":67.3,"h":67.3,"l":65.2,"c":67.1,"v":1260},{"d":"2018-08-31","o":67.5,"h":69.57,"l":66.8,"c":66.8,"v":1000},{"d":"2018-09-04","o":60,"h":68.67,"l":60,"c":61.3,"v":860},{"d":"2018-09-05","o":67.9,"h":67.9,"l":62,"c":65,"v":310},{"d":"2018-09-06","o":62.5,"h":67.3,"l":61.5,"c":66.97,"v":1840},{"d":"2018-09-07","o":66.8,"h":67.07,"l":63.6,"c":65.1,"v":1250},{"d":"2018-09-10","o":64.5,"h":65.12,"l":60.4,"c":64.1,"v":750},{"d":"2018-09-11","o":64.1,"h":65,"l":64.1,"c":65,"v":200},{"d":"2018-09-12","o":62.3,"h":65.5,"l":60.31,"c":65.1,"v":1490},{"d":"2018-09-13","o":65.4,"h":65.4,"l":61.9,"c":61.9,"v":210},{"d":"2018-09-14","o":62,"h":66,"l":62,"c":63.3,"v":1560},{"d":"2018-09-17","o":62.26,"h":62.26,"l":57.5,"c":58.9,"v":1920},{"d":"2018-09-18","o":57.5,"h":60.6,"l":57.5,"c":57.7,"v":1040},{"d":"2018-09-19","o":57.5,"h":60,"l":56.31,"c":58.9,"v":970},{"d":"2018-09-20","o":60,"h":60,"l":57,"c":58.8,"v":660},{"d":"2018-09-21","o":60,"h":60,"l":58,"c":58.7,"v":150},{"d":"2018-09-24","o":58.7,"h":58.99,"l":55.1,"c":57.2,"v":390},{"d":"2018-09-25","o":57,"h":57,"l":54,"c":56,"v":1490},{"d":"2018-09-26","o":55.9,"h":56,"l":53.5,"c":54.1,"v":1970},{"d":"2018-09-27","o":54.65,"h":54.65,"l":53.2,"c":53.2,"v":1130},{"d":"2018-09-28","o":53.4,"h":55.5,"l":53.28,"c":55.5,"v":810},{"d":"2018-10-01","o":55.4,"h":57,"l":53.7,"c":53.89,"v":420},{"d":"2018-10-02","o":53.6,"h":54.2,"l":52.6,"c":52.6,"v":250},{"d":"2018-10-03","o":51.7,"h":52.21,"l":51.24,"c":52,"v":1160},{"d":"2018-10-04","o":51.7,"h":52.5,"l":46.6,"c":47.5,"v":2530},{"d":"2018-10-05","o":45.1,"h":50,"l":45.1,"c":46.1,"v":1250},{"d":"2018-10-08","o":45.2,"h":47.5,"l":42.9,"c":45.4,"v":710},{"d":"2018-10-09","o":43.4,"h":45.4,"l":42.6,"c":45.4,"v":430},{"d":"2018-10-10","o":41.7,"h":49.7,"l":41.7,"c":49,"v":300},{"d":"2018-10-11","o":49.2,"h":49.9,"l":45.1,"c":45.1,"v":540},{"d":"2018-10-12","o":47,"h":49,"l":46.5,"c":47.5,"v":810},{"d":"2018-10-15","o":52.2,"h":52.2,"l":49,"c":51.4,"v":380},{"d":"2018-10-16","o":47.77,"h":51.5,"l":47.75,"c":51.5,"v":500},{"d":"2018-10-17","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2018-10-18","o":51.5,"h":51.5,"l":49.01,"c":50.4,"v":360},{"d":"2018-10-19","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":100},{"d":"2018-10-22","o":51.1,"h":51.4,"l":49,"c":51.4,"v":470},{"d":"2018-10-23","o":51.3,"h":51.3,"l":51.3,"c":51.3,"v":20},{"d":"2018-10-24","o":46.63,"h":50.2,"l":44.22,"c":50.2,"v":300},{"d":"2018-10-25","o":50.3,"h":50.3,"l":50,"c":50,"v":40},{"d":"2018-10-26","o":45.2,"h":50.1,"l":45.2,"c":50.1,"v":80},{"d":"2018-10-29","o":45.1,"h":50.2,"l":45,"c":45,"v":80},{"d":"2018-10-30","o":44,"h":45,"l":43.25,"c":44.5,"v":1390},{"d":"2018-10-31","o":45,"h":45,"l":42.17,"c":44.9,"v":440},{"d":"2018-11-01","o":42.7,"h":49.8,"l":42.7,"c":49.8,"v":2500},{"d":"2018-11-02","o":47.7,"h":49.4,"l":45.7,"c":49.4,"v":80},{"d":"2018-11-05","o":48,"h":49.4,"l":48,"c":49.37,"v":370},{"d":"2018-11-06","o":45.23,"h":50.3,"l":45.23,"c":50.3,"v":280},{"d":"2018-11-07","o":49,"h":50.5,"l":49,"c":49.9,"v":1470},{"d":"2018-11-08","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":10},{"d":"2018-11-09","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":30},{"d":"2018-11-12","o":51.3,"h":51.3,"l":51.1,"c":51.1,"v":40},{"d":"2018-11-13","o":51.1,"h":51.1,"l":50.9,"c":50.9,"v":50},{"d":"2018-11-14","o":50,"h":50.4,"l":49.6,"c":49.6,"v":2900},{"d":"2018-11-15","o":50.2,"h":55,"l":50.1,"c":53.6,"v":310},{"d":"2018-11-16","o":53.6,"h":53.6,"l":52,"c":52,"v":30},{"d":"2018-11-19","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2018-11-20","o":52,"h":54.5,"l":52,"c":53.2,"v":130},{"d":"2018-11-21","o":54,"h":54,"l":54,"c":54,"v":30},{"d":"2018-11-23","o":54,"h":54,"l":54,"c":54,"v":10},{"d":"2018-11-26","o":50,"h":54,"l":50,"c":54,"v":190},{"d":"2018-11-27","o":53.47,"h":53.8,"l":53.47,"c":53.8,"v":120},{"d":"2018-11-28","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":210},{"d":"2018-11-29","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":10},{"d":"2018-11-30","o":53.5,"h":53.5,"l":52.1,"c":53.2,"v":210},{"d":"2018-12-03","o":52.76,"h":53.9,"l":50.5,"c":50.9,"v":380},{"d":"2018-12-04","o":54,"h":54,"l":51,"c":53.5,"v":90},{"d":"2018-12-06","o":52.49,"h":55,"l":52.49,"c":53.7,"v":490},{"d":"2018-12-07","o":54,"h":56.33,"l":54,"c":56.3,"v":2800},{"d":"2018-12-10","o":55.5,"h":64.8,"l":50,"c":59.4,"v":1240},{"d":"2018-12-11","o":60,"h":61,"l":59.6,"c":59.6,"v":690},{"d":"2018-12-12","o":53,"h":60,"l":53,"c":60,"v":180},{"d":"2018-12-13","o":58,"h":59,"l":57,"c":57,"v":120},{"d":"2018-12-14","o":57,"h":59.5,"l":57,"c":59,"v":180},{"d":"2018-12-17","o":54.6,"h":55.99,"l":54.6,"c":55.5,"v":120},{"d":"2018-12-18","o":58.5,"h":58.6,"l":56.2,"c":57,"v":240},{"d":"2018-12-19","o":59.9,"h":59.9,"l":53.9,"c":53.9,"v":230},{"d":"2018-12-20","o":55,"h":57.52,"l":55,"c":57.2,"v":150},{"d":"2018-12-21","o":58.8,"h":59,"l":57,"c":57,"v":100},{"d":"2018-12-24","o":54.1,"h":59.4,"l":52.6,"c":59.4,"v":90},{"d":"2018-12-26","o":55.31,"h":60,"l":54.9,"c":60,"v":250},{"d":"2018-12-27","o":54.3,"h":59.6,"l":54.3,"c":57.74,"v":80},{"d":"2018-12-28","o":58,"h":58,"l":56,"c":56,"v":160},{"d":"2018-12-31","o":56,"h":56,"l":51.8,"c":54.3,"v":260},{"d":"2019-01-02","o":58,"h":58.2,"l":58,"c":58.1,"v":90},{"d":"2019-01-03","o":58.1,"h":58.1,"l":58.1,"c":58.1,"v":90},{"d":"2019-01-04","o":58.1,"h":58.18,"l":52.5,"c":57.54,"v":410},{"d":"2019-01-07","o":58.1,"h":59,"l":58.1,"c":59,"v":130},{"d":"2019-01-08","o":57.5,"h":59,"l":57.05,"c":57.05,"v":260},{"d":"2019-01-09","o":58.8,"h":59,"l":56.94,"c":59,"v":2540},{"d":"2019-01-10","o":54.8,"h":57.8,"l":54.8,"c":57.8,"v":3100},{"d":"2019-01-11","o":57,"h":58.17,"l":57,"c":58.17,"v":150},{"d":"2019-01-14","o":59,"h":59,"l":59,"c":59,"v":10},{"d":"2019-01-15","o":58.5,"h":59,"l":57.1,"c":57.1,"v":1610},{"d":"2019-01-16","o":55.5,"h":57.8,"l":55.3,"c":57.8,"v":460},{"d":"2019-01-17","o":57.5,"h":58.5,"l":57.2,"c":57.2,"v":380},{"d":"2019-01-18","o":57.7,"h":60,"l":55.4,"c":59.9,"v":1250},{"d":"2019-01-22","o":59.9,"h":61,"l":57.8,"c":60.5,"v":380},{"d":"2019-01-23","o":59,"h":60.5,"l":59,"c":60.5,"v":240},{"d":"2019-01-24","o":59.4,"h":62.1,"l":57,"c":62.1,"v":1290},{"d":"2019-01-25","o":61.7,"h":61.74,"l":53.6,"c":60.5,"v":990},{"d":"2019-01-28","o":61.9,"h":62,"l":59.5,"c":60,"v":120},{"d":"2019-01-29","o":60.3,"h":62,"l":60,"c":62,"v":240},{"d":"2019-01-30","o":61.54,"h":61.54,"l":60,"c":60,"v":220},{"d":"2019-01-31","o":61.5,"h":62,"l":61,"c":62,"v":400},{"d":"2019-02-01","o":61.6,"h":61.6,"l":61.6,"c":61.6,"v":40},{"d":"2019-02-04","o":61.7,"h":61.7,"l":61,"c":61,"v":1560},{"d":"2019-02-05","o":59.4,"h":61.6,"l":57.6,"c":61.6,"v":250},{"d":"2019-02-06","o":61.7,"h":62,"l":61.6,"c":62,"v":1080},{"d":"2019-02-07","o":62.2,"h":65,"l":62.09,"c":63.5,"v":820},{"d":"2019-02-08","o":65,"h":65,"l":60,"c":62,"v":290},{"d":"2019-02-11","o":61.8,"h":63.8,"l":60.08,"c":61.9,"v":340},{"d":"2019-02-12","o":62.2,"h":63,"l":61.8,"c":63,"v":80},{"d":"2019-02-13","o":62.4,"h":63,"l":62,"c":63,"v":770},{"d":"2019-02-14","o":61.67,"h":63.2,"l":61.1,"c":63.2,"v":570},{"d":"2019-02-15","o":63.5,"h":63.5,"l":60,"c":63.5,"v":230},{"d":"2019-02-19","o":63.8,"h":63.8,"l":63.25,"c":63.4,"v":310},{"d":"2019-02-20","o":63.7,"h":63.8,"l":60.94,"c":63.8,"v":350},{"d":"2019-02-21","o":63,"h":63,"l":60.6,"c":63,"v":550},{"d":"2019-02-22","o":63.5,"h":63.5,"l":61.57,"c":63.3,"v":60},{"d":"2019-02-25","o":63.5,"h":68.5,"l":63,"c":64,"v":4400},{"d":"2019-02-26","o":66.5,"h":66.5,"l":62.4,"c":63.9,"v":550},{"d":"2019-02-27","o":64.75,"h":65.5,"l":64.6,"c":65.4,"v":350},{"d":"2019-02-28","o":65.6,"h":67.6,"l":62.7,"c":64.8,"v":2650},{"d":"2019-03-01","o":68.5,"h":68.5,"l":65.1,"c":65.56,"v":390},{"d":"2019-03-04","o":65,"h":66,"l":63.96,"c":65.5,"v":90},{"d":"2019-03-05","o":69.25,"h":69.25,"l":67.82,"c":68.5,"v":430},{"d":"2019-03-06","o":67.8,"h":67.8,"l":65.8,"c":67.8,"v":50},{"d":"2019-03-07","o":68.49,"h":68.49,"l":68.3,"c":68.3,"v":110},{"d":"2019-03-08","o":62.5,"h":65.7,"l":62.5,"c":65.14,"v":400},{"d":"2019-03-11","o":65.4,"h":65.4,"l":62.91,"c":64,"v":170},{"d":"2019-03-12","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":20},{"d":"2019-03-13","o":63.62,"h":64.7,"l":63.62,"c":64.7,"v":90},{"d":"2019-03-14","o":64.7,"h":66.4,"l":57.4,"c":66.4,"v":430},{"d":"2019-03-15","o":66.49,"h":66.54,"l":66.49,"c":66.54,"v":110},{"d":"2019-03-18","o":65.8,"h":65.8,"l":63.7,"c":65.8,"v":90},{"d":"2019-03-19","o":65.5,"h":65.63,"l":64.1,"c":64.1,"v":200},{"d":"2019-03-20","o":60.7,"h":63.9,"l":60.7,"c":63.9,"v":70},{"d":"2019-03-21","o":64.1,"h":64.6,"l":63.72,"c":64,"v":250},{"d":"2019-03-22","o":63.5,"h":63.5,"l":63.4,"c":63.4,"v":80},{"d":"2019-03-25","o":65.7,"h":66,"l":65.7,"c":66,"v":130},{"d":"2019-03-26","o":63.82,"h":63.82,"l":61.1,"c":62.3,"v":190},{"d":"2019-03-27","o":62.8,"h":65,"l":62.5,"c":62.8,"v":130},{"d":"2019-03-28","o":61.47,"h":62.8,"l":60.6,"c":61.7,"v":540},{"d":"2019-03-29","o":66.6,"h":66.6,"l":60.6,"c":62.5,"v":710},{"d":"2019-04-01","o":64.7,"h":64.7,"l":64.7,"c":64.7,"v":20},{"d":"2019-04-02","o":61.8,"h":64.4,"l":61.67,"c":61.98,"v":380},{"d":"2019-04-03","o":62,"h":62.84,"l":60.98,"c":62,"v":370},{"d":"2019-04-04","o":63.8,"h":64.5,"l":63.8,"c":64.5,"v":140},{"d":"2019-04-05","o":66,"h":66,"l":60,"c":62.4,"v":620},{"d":"2019-04-08","o":62.4,"h":64.8,"l":60.2,"c":60.2,"v":550},{"d":"2019-04-09","o":58.2,"h":60.8,"l":58.2,"c":60,"v":170},{"d":"2019-04-10","o":60.9,"h":61.9,"l":59.09,"c":60.28,"v":610},{"d":"2019-04-11","o":59.99,"h":61.7,"l":59.98,"c":61.7,"v":390},{"d":"2019-04-12","o":59.25,"h":61.9,"l":58.8,"c":58.8,"v":440},{"d":"2019-04-15","o":59,"h":59,"l":51.6,"c":53.5,"v":1170},{"d":"2019-04-16","o":53.8,"h":54.6,"l":47.58,"c":49.3,"v":810},{"d":"2019-04-17","o":51.56,"h":53,"l":49.2,"c":50.4,"v":350},{"d":"2019-04-18","o":60.4,"h":60.4,"l":51.1,"c":53.15,"v":330},{"d":"2019-04-22","o":54.5,"h":54.6,"l":54.5,"c":54.6,"v":20},{"d":"2019-04-23","o":53,"h":53,"l":49.3,"c":52.15,"v":790},{"d":"2019-04-24","o":53,"h":53,"l":48.47,"c":50.1,"v":940},{"d":"2019-04-25","o":48.8,"h":49.3,"l":44.13,"c":45.7,"v":1220},{"d":"2019-04-26","o":45.1,"h":45.58,"l":43,"c":45,"v":740},{"d":"2019-04-29","o":45.4,"h":46.9,"l":40.1,"c":42.5,"v":2060},{"d":"2019-04-30","o":41.68,"h":42.07,"l":41.68,"c":41.9,"v":410},{"d":"2019-05-01","o":42.5,"h":42.5,"l":41,"c":42,"v":360},{"d":"2019-05-02","o":41.21,"h":42,"l":41.21,"c":42,"v":200},{"d":"2019-05-03","o":42.1,"h":45.7,"l":42.09,"c":43.8,"v":620},{"d":"2019-05-06","o":42.6,"h":45.03,"l":41.18,"c":41.5,"v":820},{"d":"2019-05-07","o":41.4,"h":45.1,"l":41.35,"c":42,"v":810},{"d":"2019-05-08","o":44.3,"h":44.5,"l":41.57,"c":43,"v":1030},{"d":"2019-05-09","o":43.1,"h":45,"l":43,"c":44,"v":430},{"d":"2019-05-10","o":41,"h":45,"l":41,"c":43.5,"v":430},{"d":"2019-05-13","o":43.4,"h":44.15,"l":40.57,"c":41.5,"v":1280},{"d":"2019-05-14","o":40.68,"h":43.7,"l":40.68,"c":43.01,"v":380},{"d":"2019-05-15","o":41,"h":44.7,"l":41,"c":44.7,"v":1530},{"d":"2019-05-16","o":41.3,"h":46.51,"l":40.55,"c":44.33,"v":1690},{"d":"2019-05-17","o":42.49,"h":43.9,"l":42.33,"c":42.9,"v":620},{"d":"2019-05-20","o":41.68,"h":44.5,"l":41.27,"c":43,"v":860},{"d":"2019-05-21","o":42,"h":44.2,"l":40.8,"c":42.6,"v":1460},{"d":"2019-05-22","o":41.69,"h":44.7,"l":40.8,"c":44,"v":1280},{"d":"2019-05-23","o":42.09,"h":45.5,"l":41.63,"c":42,"v":1120},{"d":"2019-05-24","o":42.3,"h":47.2,"l":42.2,"c":45.9,"v":1540},{"d":"2019-05-28","o":48,"h":48,"l":44.9,"c":44.9,"v":920},{"d":"2019-05-29","o":44.9,"h":44.9,"l":44.9,"c":44.9,"v":20},{"d":"2019-05-30","o":48,"h":48.19,"l":44.9,"c":46.4,"v":600},{"d":"2019-05-31","o":45.8,"h":47.47,"l":45.09,"c":46,"v":520},{"d":"2019-06-03","o":45.5,"h":48,"l":45,"c":45,"v":540},{"d":"2019-06-04","o":45,"h":48.5,"l":43.4,"c":48.4,"v":1120},{"d":"2019-06-05","o":49.7,"h":51.1,"l":43.84,"c":43.84,"v":1540},{"d":"2019-06-06","o":42.13,"h":45.5,"l":42.13,"c":43.5,"v":400},{"d":"2019-06-07","o":44.5,"h":48,"l":42.3,"c":46,"v":470},{"d":"2019-06-10","o":46.9,"h":46.9,"l":40.7,"c":42.7,"v":1130},{"d":"2019-06-11","o":43.49,"h":43.49,"l":43.49,"c":43.49,"v":60},{"d":"2019-06-12","o":43.5,"h":44.5,"l":41.57,"c":43.5,"v":680},{"d":"2019-06-13","o":43.5,"h":43.5,"l":41.1,"c":41.1,"v":600},{"d":"2019-06-14","o":40.7,"h":40.78,"l":40.7,"c":40.78,"v":60},{"d":"2019-06-17","o":41.3,"h":43.5,"l":39,"c":39.5,"v":1730},{"d":"2019-06-18","o":40.76,"h":40.76,"l":35.2,"c":37.13,"v":910},{"d":"2019-06-19","o":37.3,"h":38.8,"l":35.2,"c":36.6,"v":190},{"d":"2019-06-20","o":36.9,"h":39.2,"l":34.47,"c":37.61,"v":790},{"d":"2019-06-21","o":35.3,"h":40.4,"l":35.3,"c":39.5,"v":490},{"d":"2019-06-24","o":38.55,"h":39,"l":34.3,"c":39,"v":690},{"d":"2019-06-25","o":35.48,"h":40.7,"l":35.48,"c":38.51,"v":680},{"d":"2019-06-26","o":40.4,"h":40.4,"l":35.6,"c":38.6,"v":180},{"d":"2019-06-27","o":36.4,"h":40.3,"l":36.4,"c":38.5,"v":1200},{"d":"2019-06-28","o":39.5,"h":41.4,"l":34.7,"c":37.3,"v":970},{"d":"2019-07-01","o":40,"h":40,"l":35.5,"c":36.5,"v":520},{"d":"2019-07-02","o":36.1,"h":37.31,"l":33.5,"c":35.6,"v":1500},{"d":"2019-07-03","o":36,"h":42,"l":36,"c":38.6,"v":2290},{"d":"2019-07-05","o":35.1,"h":35.1,"l":34.6,"c":34.6,"v":60},{"d":"2019-07-08","o":35,"h":38.7,"l":34.8,"c":37.33,"v":660},{"d":"2019-07-09","o":39,"h":40.3,"l":37.6,"c":38.1,"v":770},{"d":"2019-07-10","o":41.5,"h":41.5,"l":34.2,"c":36.2,"v":1350},{"d":"2019-07-11","o":36,"h":38.8,"l":35.7,"c":37,"v":460},{"d":"2019-07-12","o":40.5,"h":40.5,"l":34.5,"c":35.1,"v":920},{"d":"2019-07-15","o":34.9,"h":34.9,"l":31,"c":31.3,"v":810},{"d":"2019-07-16","o":31,"h":31,"l":25.4,"c":25.8,"v":1700},{"d":"2019-07-17","o":27.8,"h":27.8,"l":24.99,"c":26.6,"v":1030},{"d":"2019-07-18","o":28.5,"h":28.61,"l":27,"c":27.6,"v":820},{"d":"2019-07-19","o":25.99,"h":29,"l":25.99,"c":28.4,"v":490},{"d":"2019-07-22","o":26.1,"h":28.1,"l":26.1,"c":27.8,"v":470},{"d":"2019-07-23","o":28.7,"h":30,"l":26,"c":29,"v":750},{"d":"2019-07-24","o":30,"h":30.5,"l":27.1,"c":27.1,"v":880},{"d":"2019-07-25","o":29,"h":30,"l":27.1,"c":27.6,"v":220},{"d":"2019-07-26","o":31,"h":31,"l":30.01,"c":30.4,"v":210},{"d":"2019-07-29","o":31,"h":31,"l":30.01,"c":30.4,"v":10},{"d":"2019-07-30","o":30.33,"h":30.33,"l":25.1,"c":26.8,"v":500},{"d":"2019-07-31","o":29.5,"h":29.5,"l":28.3,"c":28.3,"v":20},{"d":"2019-08-01","o":27.8,"h":27.8,"l":27.8,"c":27.8,"v":70},{"d":"2019-08-02","o":27.7,"h":27.7,"l":27.7,"c":27.7,"v":20},{"d":"2019-08-05","o":25.6,"h":25.9,"l":25,"c":25,"v":720},{"d":"2019-08-06","o":25.1,"h":26,"l":25.1,"c":26,"v":90},{"d":"2019-08-07","o":25.5,"h":27.4,"l":25,"c":26,"v":340},{"d":"2019-08-08","o":25.9,"h":28.9,"l":25.9,"c":26.1,"v":820},{"d":"2019-08-09","o":28,"h":29.9,"l":27,"c":28.5,"v":1080},{"d":"2019-08-12","o":28.4,"h":29.2,"l":24.8,"c":25,"v":1130},{"d":"2019-08-13","o":28,"h":30,"l":22.7,"c":26.5,"v":1220},{"d":"2019-08-14","o":25,"h":27.4,"l":16.6,"c":23.3,"v":900},{"d":"2019-08-15","o":23.3,"h":23.3,"l":18.49,"c":20,"v":930},{"d":"2019-08-16","o":22.03,"h":22.03,"l":20,"c":20.2,"v":410},{"d":"2019-08-19","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":0},{"d":"2019-08-20","o":20.1,"h":20.43,"l":20.1,"c":20.43,"v":40},{"d":"2019-08-21","o":20.43,"h":20.43,"l":20.43,"c":20.43,"v":0},{"d":"2019-08-22","o":21,"h":22,"l":21,"c":22,"v":130},{"d":"2019-08-23","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2019-08-26","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":20},{"d":"2019-08-27","o":27.6,"h":27.6,"l":24.1,"c":24.2,"v":1220},{"d":"2019-08-28","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":0},{"d":"2019-08-29","o":23.6,"h":26.7,"l":22.5,"c":25,"v":260},{"d":"2019-08-30","o":26.2,"h":27.28,"l":26,"c":27.2,"v":610},{"d":"2019-09-03","o":28.5,"h":28.5,"l":23.9,"c":25.2,"v":690},{"d":"2019-09-04","o":25,"h":25.2,"l":25,"c":25.2,"v":210},{"d":"2019-09-05","o":25.18,"h":25.18,"l":20,"c":20,"v":110},{"d":"2019-09-06","o":22.5,"h":24.5,"l":22.5,"c":24.5,"v":80},{"d":"2019-09-09","o":25.09,"h":25.09,"l":25.09,"c":25.09,"v":20},{"d":"2019-09-10","o":21.6,"h":24,"l":21.6,"c":22.79,"v":220},{"d":"2019-09-11","o":22.4,"h":22.5,"l":22.4,"c":22.5,"v":50},{"d":"2019-09-12","o":21.88,"h":22.39,"l":20.9,"c":20.9,"v":720},{"d":"2019-09-13","o":22.4,"h":22.4,"l":21.11,"c":21.11,"v":60},{"d":"2019-09-16","o":21.11,"h":21.11,"l":21.11,"c":21.11,"v":0},{"d":"2019-09-17","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":30},{"d":"2019-09-18","o":21.04,"h":21.04,"l":21.04,"c":21.04,"v":0},{"d":"2019-09-19","o":20,"h":21.7,"l":20,"c":21,"v":460},{"d":"2019-09-20","o":20.2,"h":21,"l":20.2,"c":21,"v":250},{"d":"2019-09-23","o":20.18,"h":20.18,"l":19.1,"c":20.1,"v":220},{"d":"2019-09-24","o":17.7,"h":19.9,"l":15,"c":19.7,"v":200},{"d":"2019-09-25","o":16.3,"h":18.3,"l":16.2,"c":18.3,"v":260},{"d":"2019-09-26","o":19.65,"h":19.65,"l":17,"c":17,"v":70},{"d":"2019-09-27","o":17,"h":18.7,"l":17,"c":17.51,"v":60},{"d":"2019-09-30","o":18,"h":18.09,"l":15.8,"c":15.8,"v":1070},{"d":"2019-10-01","o":14.8,"h":16.7,"l":12.1,"c":16.7,"v":170},{"d":"2019-10-02","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":0},{"d":"2019-10-03","o":14.3,"h":16.6,"l":14,"c":16.6,"v":270},{"d":"2019-10-04","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2019-10-07","o":16.35,"h":16.35,"l":15,"c":15,"v":150},{"d":"2019-10-08","o":15.33,"h":15.8,"l":15,"c":15.8,"v":120},{"d":"2019-10-09","o":15.38,"h":16.94,"l":15.38,"c":16.2,"v":170},{"d":"2019-10-10","o":15.28,"h":15.6,"l":15,"c":15.6,"v":210},{"d":"2019-10-11","o":16.5,"h":17,"l":16.5,"c":17,"v":280},{"d":"2019-10-14","o":18,"h":18,"l":16.5,"c":16.5,"v":80},{"d":"2019-10-15","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":50},{"d":"2019-10-16","o":15.1,"h":16.04,"l":15,"c":16,"v":190},{"d":"2019-10-17","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2019-10-18","o":14,"h":16.3,"l":14,"c":16,"v":400},{"d":"2019-10-21","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2019-10-22","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2019-10-23","o":16.19,"h":16.19,"l":16.1,"c":16.1,"v":50},{"d":"2019-10-24","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2019-10-25","o":14.5,"h":16.3,"l":14.5,"c":16.3,"v":80},{"d":"2019-10-28","o":14.9,"h":15.65,"l":14.5,"c":15.6,"v":540},{"d":"2019-10-29","o":14.2,"h":15.37,"l":12.5,"c":15.37,"v":500},{"d":"2019-10-30","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"2019-10-31","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"2019-11-01","o":15.1,"h":15.7,"l":14,"c":14,"v":60},{"d":"2019-11-04","o":12.6,"h":13.7,"l":12.6,"c":13.7,"v":140},{"d":"2019-11-05","o":13.8,"h":13.9,"l":12.8,"c":13.9,"v":130},{"d":"2019-11-06","o":13.5,"h":13.5,"l":12.2,"c":13,"v":790},{"d":"2019-11-07","o":13,"h":13.5,"l":13,"c":13.5,"v":150},{"d":"2019-11-08","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":10},{"d":"2019-11-11","o":13.4,"h":13.5,"l":13.4,"c":13.5,"v":40},{"d":"2019-11-12","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":180},{"d":"2019-11-13","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":50},{"d":"2019-11-14","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2019-11-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":10},{"d":"2019-11-18","o":13.76,"h":14.2,"l":13.5,"c":14.2,"v":190},{"d":"2019-11-19","o":13,"h":14.1,"l":13,"c":14.1,"v":130},{"d":"2019-11-20","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":30},{"d":"2019-11-21","o":14.3,"h":17.63,"l":13.85,"c":17.5,"v":1540},{"d":"2019-11-22","o":18.3,"h":18.64,"l":18.3,"c":18.64,"v":60},{"d":"2019-11-25","o":19.7,"h":19.7,"l":19.5,"c":19.5,"v":30},{"d":"2019-11-26","o":19.4,"h":19.5,"l":17.97,"c":17.97,"v":50},{"d":"2019-11-27","o":17.97,"h":17.97,"l":17.97,"c":17.97,"v":0},{"d":"2019-11-29","o":17.97,"h":17.97,"l":17.97,"c":17.97,"v":0},{"d":"2019-12-02","o":17.97,"h":17.97,"l":17.97,"c":17.97,"v":0},{"d":"2019-12-03","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":30},{"d":"2019-12-04","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":0},{"d":"2019-12-05","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":0},{"d":"2019-12-06","o":13.4,"h":17,"l":13.4,"c":16.6,"v":90},{"d":"2019-12-09","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2019-12-10","o":15.15,"h":15.15,"l":15.15,"c":15.15,"v":30},{"d":"2019-12-11","o":15.15,"h":15.15,"l":15.15,"c":15.15,"v":0},{"d":"2019-12-12","o":13.7,"h":16.2,"l":13.7,"c":16.2,"v":150},{"d":"2019-12-13","o":14.8,"h":17.2,"l":14.8,"c":17.2,"v":60},{"d":"2019-12-16","o":17.2,"h":17.2,"l":14.65,"c":14.65,"v":60},{"d":"2019-12-17","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"2019-12-18","o":16.59,"h":16.59,"l":16.59,"c":16.59,"v":20},{"d":"2019-12-19","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":10},{"d":"2019-12-20","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":10},{"d":"2019-12-23","o":16.9,"h":17,"l":16.9,"c":17,"v":170},{"d":"2019-12-24","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2019-12-26","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2019-12-27","o":14,"h":14,"l":14,"c":14,"v":20},{"d":"2019-12-30","o":14.55,"h":16.92,"l":14.55,"c":16.92,"v":190},{"d":"2019-12-31","o":16.5,"h":19.8,"l":16.5,"c":19.8,"v":3130},{"d":"2020-01-02","o":21,"h":25.9,"l":21,"c":25.4,"v":7360},{"d":"2020-01-03","o":26,"h":26,"l":22.4,"c":23.39,"v":850},{"d":"2020-01-06","o":21.07,"h":22.8,"l":21.07,"c":21.2,"v":390},{"d":"2020-01-07","o":20.04,"h":20.27,"l":17.9,"c":19.91,"v":1050},{"d":"2020-01-08","o":19.9,"h":19.9,"l":16.7,"c":16.7,"v":400},{"d":"2020-01-09","o":17.1,"h":17.39,"l":16.78,"c":16.78,"v":220},{"d":"2020-01-10","o":16.21,"h":16.49,"l":15.14,"c":16.06,"v":410},{"d":"2020-01-13","o":15.42,"h":15.42,"l":15.42,"c":15.42,"v":40},{"d":"2020-01-14","o":15.2,"h":15.53,"l":15.2,"c":15.53,"v":30},{"d":"2020-01-15","o":15.47,"h":15.47,"l":14,"c":14,"v":640},{"d":"2020-01-16","o":14,"h":15.05,"l":14,"c":14.5,"v":360},{"d":"2020-01-17","o":15.13,"h":18.9,"l":15.13,"c":17.68,"v":290},{"d":"2020-01-21","o":16.4,"h":18.4,"l":16.4,"c":17.45,"v":600},{"d":"2020-01-22","o":17,"h":17,"l":17,"c":17,"v":240},{"d":"2020-01-23","o":15.12,"h":17.7,"l":15.12,"c":17.1,"v":560},{"d":"2020-01-24","o":14.7,"h":15.69,"l":13.1,"c":14.4,"v":660},{"d":"2020-01-27","o":13.6,"h":16.4,"l":13.6,"c":16.4,"v":480},{"d":"2020-01-28","o":16.9,"h":25.9,"l":16.9,"c":20.8,"v":12320},{"d":"2020-01-29","o":23.3,"h":24.9,"l":22.3,"c":23.23,"v":1990},{"d":"2020-01-30","o":23.2,"h":23.2,"l":18.47,"c":20,"v":1180},{"d":"2020-01-31","o":19.18,"h":20.99,"l":18.97,"c":19.92,"v":750},{"d":"2020-02-03","o":17.6,"h":22.9,"l":17.6,"c":20.19,"v":720},{"d":"2020-02-04","o":18,"h":21.3,"l":18,"c":21.29,"v":190},{"d":"2020-02-05","o":21.4,"h":21.78,"l":21.1,"c":21.78,"v":200},{"d":"2020-02-06","o":20.59,"h":21.7,"l":20.59,"c":21.5,"v":130},{"d":"2020-02-07","o":22,"h":22,"l":21.7,"c":22,"v":130},{"d":"2020-02-10","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":80},{"d":"2020-02-11","o":20.5,"h":22.5,"l":20.5,"c":21.66,"v":320},{"d":"2020-02-12","o":21.39,"h":22.4,"l":21.39,"c":22.4,"v":50},{"d":"2020-02-13","o":23.3,"h":23.3,"l":22.59,"c":22.59,"v":350},{"d":"2020-02-14","o":23.3,"h":23.3,"l":20.47,"c":23.3,"v":230},{"d":"2020-02-18","o":23,"h":23,"l":23,"c":23,"v":20},{"d":"2020-02-19","o":20.68,"h":22.2,"l":20,"c":22.06,"v":1560},{"d":"2020-02-20","o":20.77,"h":22.9,"l":20.77,"c":22.9,"v":60},{"d":"2020-02-21","o":22,"h":23.2,"l":21.64,"c":23.2,"v":130},{"d":"2020-02-24","o":23.2,"h":33.6,"l":19.9,"c":31.3,"v":3210},{"d":"2020-02-25","o":32,"h":36.4,"l":28.25,"c":29.5,"v":4510},{"d":"2020-02-26","o":29.5,"h":34.32,"l":29.5,"c":31.74,"v":2580},{"d":"2020-02-27","o":30.3,"h":33.4,"l":30.3,"c":32.9,"v":2080},{"d":"2020-02-28","o":32.5,"h":32.5,"l":26,"c":28.9,"v":1710},{"d":"2020-03-02","o":31.9,"h":32.5,"l":27.5,"c":27.5,"v":790},{"d":"2020-03-03","o":26.6,"h":29.46,"l":26.5,"c":26.5,"v":640},{"d":"2020-03-04","o":25.2,"h":28.6,"l":25.2,"c":25.8,"v":160},{"d":"2020-03-05","o":25.2,"h":26.4,"l":25.2,"c":26.4,"v":250},{"d":"2020-03-06","o":26.4,"h":26.4,"l":24,"c":25.1,"v":480},{"d":"2020-03-09","o":24,"h":24,"l":22.95,"c":23.5,"v":220},{"d":"2020-03-10","o":21.1,"h":22.45,"l":21.1,"c":22.45,"v":60},{"d":"2020-03-11","o":21.23,"h":22.5,"l":18.1,"c":22,"v":1980},{"d":"2020-03-12","o":18.9,"h":20.12,"l":18.9,"c":19.9,"v":160},{"d":"2020-03-13","o":20.5,"h":20.5,"l":16.6,"c":19.3,"v":1200},{"d":"2020-03-16","o":15,"h":20.3,"l":11,"c":20.3,"v":950},{"d":"2020-03-17","o":17.41,"h":17.7,"l":17.3,"c":17.3,"v":120},{"d":"2020-03-18","o":13.9,"h":19.8,"l":11.9,"c":16.1,"v":2800},{"d":"2020-03-19","o":15,"h":15,"l":13.51,"c":14.38,"v":190},{"d":"2020-03-20","o":16.6,"h":20.7,"l":16.6,"c":18.7,"v":1230},{"d":"2020-03-23","o":20.5,"h":20.5,"l":20.4,"c":20.5,"v":160},{"d":"2020-03-24","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":30},{"d":"2020-03-25","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":90},{"d":"2020-03-26","o":18.4,"h":19.9,"l":18.4,"c":19.9,"v":40},{"d":"2020-03-27","o":17.5,"h":17.5,"l":14.09,"c":15.74,"v":460},{"d":"2020-03-30","o":15.74,"h":15.74,"l":15.74,"c":15.74,"v":0},{"d":"2020-03-31","o":18.8,"h":19,"l":17.39,"c":19,"v":80},{"d":"2020-04-01","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2020-04-02","o":18.1,"h":18.12,"l":16.85,"c":16.85,"v":90},{"d":"2020-04-03","o":16,"h":16,"l":15.5,"c":16,"v":260},{"d":"2020-04-06","o":18,"h":19,"l":17.92,"c":19,"v":170},{"d":"2020-04-07","o":19.9,"h":19.9,"l":19.22,"c":19.45,"v":420},{"d":"2020-04-08","o":18.5,"h":20.1,"l":18.5,"c":20.1,"v":90},{"d":"2020-04-09","o":17.84,"h":20,"l":17.84,"c":20,"v":180},{"d":"2020-04-13","o":20,"h":20.5,"l":18,"c":20.5,"v":490},{"d":"2020-04-14","o":17.29,"h":20.5,"l":17.2,"c":20.5,"v":570},{"d":"2020-04-15","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2020-04-16","o":20.5,"h":20.5,"l":20.1,"c":20.1,"v":80},{"d":"2020-04-17","o":18.18,"h":19.3,"l":18.18,"c":19.3,"v":120},{"d":"2020-04-20","o":19.3,"h":19.3,"l":19.3,"c":19.3,"v":0},{"d":"2020-04-21","o":17.1,"h":18.25,"l":16,"c":16,"v":290},{"d":"2020-04-22","o":17,"h":18.5,"l":17,"c":18.5,"v":40},{"d":"2020-04-23","o":15.1,"h":24.9,"l":15.1,"c":22.3,"v":5320},{"d":"2020-04-24","o":21.8,"h":22.84,"l":19.66,"c":20.5,"v":1730},{"d":"2020-04-27","o":23.4,"h":23.4,"l":21.4,"c":22.3,"v":370},{"d":"2020-04-28","o":22.9,"h":24,"l":22.9,"c":23.5,"v":1130},{"d":"2020-04-29","o":20.57,"h":25,"l":20.57,"c":23.85,"v":890},{"d":"2020-04-30","o":21,"h":23.5,"l":21,"c":21.6,"v":530},{"d":"2020-05-01","o":20,"h":22,"l":20,"c":22,"v":100},{"d":"2020-05-04","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2020-05-05","o":22.5,"h":22.5,"l":20.2,"c":20.6,"v":490},{"d":"2020-05-06","o":20.2,"h":24.5,"l":20.2,"c":24.5,"v":650},{"d":"2020-05-07","o":24,"h":31,"l":20.34,"c":31,"v":3470},{"d":"2020-05-08","o":27.3,"h":27.3,"l":25.2,"c":26.2,"v":1780},{"d":"2020-05-11","o":25.5,"h":26.2,"l":25.35,"c":26.1,"v":110},{"d":"2020-05-12","o":24.8,"h":25,"l":24.05,"c":24.8,"v":150},{"d":"2020-05-13","o":23.1,"h":24.2,"l":20.3,"c":24,"v":670},{"d":"2020-05-14","o":22.17,"h":24,"l":22.17,"c":24,"v":80},{"d":"2020-05-15","o":23.9,"h":24,"l":23.9,"c":24,"v":60},{"d":"2020-05-18","o":25,"h":25,"l":23,"c":23,"v":280},{"d":"2020-05-19","o":20.5,"h":23.1,"l":20.5,"c":23.1,"v":80},{"d":"2020-05-20","o":24.7,"h":24.7,"l":21.51,"c":21.51,"v":200},{"d":"2020-05-21","o":24,"h":24,"l":22.41,"c":22.41,"v":550},{"d":"2020-05-22","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":30},{"d":"2020-05-26","o":21.8,"h":22.2,"l":20.4,"c":20.4,"v":460},{"d":"2020-05-27","o":20.4,"h":20.4,"l":16.4,"c":19,"v":1770},{"d":"2020-05-28","o":16.9,"h":18.7,"l":16.4,"c":16.5,"v":3340},{"d":"2020-05-29","o":17.5,"h":17.9,"l":16.4,"c":16.45,"v":1540},{"d":"2020-06-01","o":16.25,"h":16.4,"l":15.6,"c":16,"v":1740},{"d":"2020-06-02","o":16,"h":16,"l":15.11,"c":15.2,"v":1330},{"d":"2020-06-03","o":15,"h":16.5,"l":14.6,"c":15.2,"v":2350},{"d":"2020-06-04","o":15,"h":16,"l":14.61,"c":15,"v":6380},{"d":"2020-06-05","o":14.8,"h":15.1,"l":14.1,"c":14.2,"v":4960},{"d":"2020-06-08","o":15,"h":16.2,"l":14.5,"c":15.45,"v":8450},{"d":"2020-06-09","o":17,"h":17.5,"l":15.7,"c":17.1,"v":5850},{"d":"2020-06-10","o":17.1,"h":17.5,"l":16.3,"c":17,"v":5850},{"d":"2020-06-11","o":26.7,"h":32.2,"l":20.3,"c":22.6,"v":575820},{"d":"2020-06-12","o":21.8,"h":23.89,"l":20.6,"c":22.6,"v":28590},{"d":"2020-06-15","o":21.8,"h":23.4,"l":20.2,"c":21.9,"v":7500},{"d":"2020-06-16","o":20,"h":28,"l":20,"c":21.1,"v":68140},{"d":"2020-06-17","o":21,"h":22.1,"l":20,"c":21.5,"v":6260},{"d":"2020-06-18","o":21.2,"h":22.2,"l":20,"c":21.3,"v":2300},{"d":"2020-06-19","o":20.6,"h":23,"l":20.6,"c":21.9,"v":3100},{"d":"2020-06-22","o":21.6,"h":22.1,"l":18,"c":18.4,"v":5980},{"d":"2020-06-23","o":18.1,"h":19,"l":17.9,"c":18.7,"v":4270},{"d":"2020-06-24","o":18.7,"h":20.4,"l":17.5,"c":17.8,"v":8370},{"d":"2020-06-25","o":17.6,"h":18.53,"l":16.71,"c":17.8,"v":1820},{"d":"2020-06-26","o":17.8,"h":18.6,"l":16.5,"c":17.15,"v":1080},{"d":"2020-06-29","o":16.9,"h":19.1,"l":16.5,"c":16.9,"v":1400},{"d":"2020-06-30","o":17,"h":18.38,"l":16.7,"c":17.8,"v":920},{"d":"2020-07-01","o":17.5,"h":18.2,"l":17.13,"c":17.9,"v":770},{"d":"2020-07-02","o":18,"h":18.9,"l":16.9,"c":17.7,"v":1740},{"d":"2020-07-06","o":20.1,"h":20.1,"l":16.6,"c":18,"v":1330},{"d":"2020-07-07","o":17.6,"h":20.9,"l":17.3,"c":20.9,"v":10220},{"d":"2020-07-08","o":22.5,"h":24.1,"l":20.6,"c":21.3,"v":10750},{"d":"2020-07-09","o":20.8,"h":21.9,"l":17.6,"c":19.2,"v":11270},{"d":"2020-07-10","o":21.9,"h":25,"l":19.2,"c":20.2,"v":55600},{"d":"2020-07-13","o":21.2,"h":22.5,"l":19.5,"c":21,"v":8410},{"d":"2020-07-14","o":21,"h":21.78,"l":20,"c":20.7,"v":2170},{"d":"2020-07-15","o":20.5,"h":20.5,"l":19,"c":19,"v":3480},{"d":"2020-07-16","o":19.1,"h":26,"l":19,"c":23.6,"v":39440},{"d":"2020-07-17","o":26,"h":29.9,"l":23.6,"c":27.14,"v":74130},{"d":"2020-07-20","o":28.9,"h":28.9,"l":25.2,"c":26,"v":20240},{"d":"2020-07-21","o":27.9,"h":27.9,"l":24.3,"c":25,"v":10140},{"d":"2020-07-22","o":27,"h":27.5,"l":24.7,"c":25.9,"v":18020},{"d":"2020-07-23","o":28.5,"h":34.07,"l":27.23,"c":31.6,"v":44810},{"d":"2020-07-24","o":28.4,"h":30,"l":26.6,"c":28.1,"v":16620},{"d":"2020-07-27","o":28.7,"h":28.7,"l":23.76,"c":24.4,"v":13390},{"d":"2020-07-28","o":23.9,"h":25,"l":22.1,"c":24,"v":6030},{"d":"2020-07-29","o":23.6,"h":25.4,"l":21.7,"c":22.4,"v":11900},{"d":"2020-07-30","o":22.2,"h":24.1,"l":20.65,"c":22.8,"v":8840},{"d":"2020-07-31","o":22.2,"h":23.1,"l":21.3,"c":22,"v":1750},{"d":"2020-08-03","o":28.5,"h":48.1,"l":25.2,"c":31,"v":1146790},{"d":"2020-08-04","o":27,"h":28.5,"l":23.5,"c":28.1,"v":59980},{"d":"2020-08-05","o":25.3,"h":28,"l":25.2,"c":27.5,"v":21520},{"d":"2020-08-06","o":26.5,"h":27.2,"l":25.6,"c":26.9,"v":11740},{"d":"2020-08-07","o":34,"h":34,"l":28,"c":30.4,"v":210450},{"d":"2020-08-10","o":29.5,"h":29.9,"l":27,"c":29.9,"v":16350},{"d":"2020-08-11","o":29.4,"h":29.4,"l":26.8,"c":29.1,"v":12270},{"d":"2020-08-12","o":27.4,"h":29.1,"l":26.1,"c":26.9,"v":9500},{"d":"2020-08-13","o":26.3,"h":29.8,"l":24.6,"c":28.45,"v":10230},{"d":"2020-08-14","o":27.6,"h":28.3,"l":25.99,"c":27.2,"v":5160},{"d":"2020-08-17","o":26.5,"h":30.1,"l":26.5,"c":29.8,"v":10480},{"d":"2020-08-18","o":28,"h":35,"l":28,"c":30.5,"v":37960},{"d":"2020-08-19","o":31,"h":34,"l":30.2,"c":31.6,"v":17210},{"d":"2020-08-20","o":31.7,"h":32.4,"l":25.4,"c":26,"v":19450},{"d":"2020-08-21","o":26.3,"h":28.1,"l":25.5,"c":25.7,"v":8730},{"d":"2020-08-24","o":24.8,"h":28,"l":24.8,"c":26.8,"v":5810},{"d":"2020-08-25","o":26.7,"h":27.7,"l":25.8,"c":27.2,"v":5340},{"d":"2020-08-26","o":26.6,"h":26.8,"l":25.5,"c":26,"v":12270},{"d":"2020-08-27","o":25.1,"h":26.3,"l":25,"c":25.2,"v":9750},{"d":"2020-08-28","o":25,"h":26.5,"l":25,"c":25.7,"v":3730},{"d":"2020-08-31","o":24.2,"h":26.6,"l":24.2,"c":26.5,"v":8180},{"d":"2020-09-01","o":27.4,"h":27.4,"l":21.85,"c":23,"v":11260},{"d":"2020-09-02","o":24.9,"h":24.9,"l":21.45,"c":21.8,"v":7930},{"d":"2020-09-03","o":21,"h":21.5,"l":19,"c":20.3,"v":3940},{"d":"2020-09-04","o":20.3,"h":20.3,"l":17.5,"c":18.6,"v":3900},{"d":"2020-09-08","o":17.7,"h":19.7,"l":17.12,"c":19.7,"v":2510},{"d":"2020-09-09","o":19.9,"h":19.9,"l":18.7,"c":18.8,"v":3080},{"d":"2020-09-10","o":19,"h":19.5,"l":18.7,"c":19.4,"v":1050},{"d":"2020-09-11","o":19.1,"h":20.6,"l":19.1,"c":19.6,"v":990},{"d":"2020-09-14","o":19.7,"h":19.7,"l":18.4,"c":18.4,"v":2050},{"d":"2020-09-15","o":19.3,"h":20.2,"l":18.6,"c":18.9,"v":2740},{"d":"2020-09-16","o":17.72,"h":19.8,"l":17.72,"c":18.5,"v":930},{"d":"2020-09-17","o":16.7,"h":18.9,"l":16.6,"c":17.8,"v":2270},{"d":"2020-09-18","o":17.2,"h":17.7,"l":17,"c":17,"v":660},{"d":"2020-09-21","o":17.1,"h":18.4,"l":17,"c":18.3,"v":2090},{"d":"2020-09-22","o":19.3,"h":19.8,"l":17.4,"c":18.1,"v":2800},{"d":"2020-09-23","o":17.6,"h":17.8,"l":16.5,"c":16.87,"v":990},{"d":"2020-09-24","o":17,"h":17.4,"l":16.3,"c":17.4,"v":1330},{"d":"2020-09-25","o":17.09,"h":18.1,"l":17.09,"c":18.1,"v":880},{"d":"2020-09-28","o":23.1,"h":64.3,"l":23.1,"c":40.9,"v":2578000},{"d":"2020-09-29","o":31.7,"h":50,"l":30.7,"c":48.5,"v":292180},{"d":"2020-09-30","o":52.6,"h":53.5,"l":41.3,"c":50.5,"v":129180},{"d":"2020-10-01","o":39.5,"h":40.5,"l":35.8,"c":39.5,"v":48010},{"d":"2020-10-02","o":39.3,"h":42,"l":38.2,"c":40.9,"v":23860},{"d":"2020-10-05","o":37.6,"h":40.4,"l":37.6,"c":39.2,"v":9270},{"d":"2020-10-06","o":38.3,"h":40.9,"l":38.3,"c":39.6,"v":10080},{"d":"2020-10-07","o":39.5,"h":40.9,"l":39.5,"c":40,"v":10470},{"d":"2020-10-08","o":39.9,"h":40.6,"l":38,"c":39.2,"v":12460},{"d":"2020-10-09","o":38.5,"h":39.55,"l":34.7,"c":36.4,"v":15110},{"d":"2020-10-12","o":37.4,"h":38.5,"l":34.5,"c":35.8,"v":44000},{"d":"2020-10-13","o":34.7,"h":36,"l":33.1,"c":33.9,"v":20270},{"d":"2020-10-14","o":33.2,"h":34.53,"l":32.8,"c":33.5,"v":4070},{"d":"2020-10-15","o":32.6,"h":34,"l":32.6,"c":34,"v":1670},{"d":"2020-10-16","o":33.6,"h":35.8,"l":33.35,"c":34.8,"v":8170},{"d":"2020-10-19","o":36,"h":36.8,"l":34.05,"c":34.6,"v":2360},{"d":"2020-10-20","o":33.7,"h":36.2,"l":33,"c":33.2,"v":21170},{"d":"2020-10-21","o":33,"h":35.6,"l":31.7,"c":32.2,"v":31670},{"d":"2020-10-22","o":32,"h":34,"l":31.1,"c":32,"v":6190},{"d":"2020-10-23","o":31.5,"h":32.7,"l":31.5,"c":32,"v":1870},{"d":"2020-10-26","o":31.2,"h":31.75,"l":29.2,"c":30.2,"v":2900},{"d":"2020-10-27","o":30.1,"h":30.4,"l":29.4,"c":30.2,"v":970},{"d":"2020-10-28","o":29.4,"h":30.5,"l":28.5,"c":28.7,"v":1880},{"d":"2020-10-29","o":29.2,"h":30.1,"l":27.7,"c":27.7,"v":2210},{"d":"2020-10-30","o":27.6,"h":28.2,"l":26.2,"c":26.7,"v":1590},{"d":"2020-11-02","o":26.8,"h":26.8,"l":25.6,"c":26.5,"v":570},{"d":"2020-11-03","o":30.3,"h":30.3,"l":20.6,"c":22,"v":654790},{"d":"2020-11-04","o":22.2,"h":22.3,"l":20.1,"c":20.47,"v":41910},{"d":"2020-11-05","o":19.5,"h":20.82,"l":19.5,"c":20.4,"v":27850},{"d":"2020-11-06","o":20.2,"h":23.5,"l":19.7,"c":22.9,"v":165770},{"d":"2020-11-09","o":21.7,"h":22.6,"l":20.1,"c":20.8,"v":39380},{"d":"2020-11-10","o":21.1,"h":21.5,"l":19.8,"c":20.4,"v":34000},{"d":"2020-11-11","o":20.5,"h":20.9,"l":20.2,"c":20.7,"v":19610},{"d":"2020-11-12","o":21,"h":22.5,"l":20.6,"c":22.4,"v":77100},{"d":"2020-11-13","o":22.5,"h":22.5,"l":21.5,"c":22.2,"v":23020},{"d":"2020-11-16","o":22,"h":22.2,"l":21,"c":21.3,"v":20560},{"d":"2020-11-17","o":20.4,"h":21.8,"l":20.4,"c":21.1,"v":44330},{"d":"2020-11-18","o":21.7,"h":24,"l":21.5,"c":22.9,"v":76400},{"d":"2020-11-19","o":24,"h":24.9,"l":21.1,"c":22.2,"v":98410},{"d":"2020-11-20","o":21.6,"h":22.6,"l":21.4,"c":22.3,"v":17710},{"d":"2020-11-23","o":22.8,"h":23.7,"l":21.3,"c":22.5,"v":20820},{"d":"2020-11-24","o":22.5,"h":23.4,"l":22,"c":22.4,"v":22170},{"d":"2020-11-25","o":24.7,"h":28,"l":24,"c":25.6,"v":145230},{"d":"2020-11-27","o":25.3,"h":25.3,"l":23.6,"c":24.7,"v":23270},{"d":"2020-11-30","o":25.8,"h":25.8,"l":23.06,"c":24.9,"v":33280},{"d":"2020-12-01","o":24.7,"h":24.89,"l":22.5,"c":23.3,"v":30120},{"d":"2020-12-02","o":23.5,"h":23.9,"l":22.3,"c":23.9,"v":10410},{"d":"2020-12-03","o":22.1,"h":27.7,"l":22.1,"c":26.8,"v":64010},{"d":"2020-12-04","o":26.9,"h":27.6,"l":25.2,"c":26.1,"v":32760},{"d":"2020-12-07","o":25.3,"h":25.3,"l":23.4,"c":24.2,"v":25770},{"d":"2020-12-08","o":23.9,"h":24.4,"l":23,"c":23.3,"v":17100},{"d":"2020-12-09","o":23.9,"h":24.3,"l":22.5,"c":23.1,"v":11110},{"d":"2020-12-10","o":23.7,"h":24.5,"l":22.7,"c":24.5,"v":8620},{"d":"2020-12-11","o":24.2,"h":24.3,"l":22.7,"c":23.5,"v":5440},{"d":"2020-12-14","o":23.4,"h":23.45,"l":22.5,"c":22.9,"v":9220},{"d":"2020-12-15","o":24.3,"h":24.3,"l":22.7,"c":23,"v":18400},{"d":"2020-12-16","o":25.3,"h":25.3,"l":22.5,"c":23.4,"v":10740},{"d":"2020-12-17","o":23.2,"h":23.3,"l":22,"c":22.8,"v":16220},{"d":"2020-12-18","o":22.4,"h":22.53,"l":20.5,"c":21.7,"v":19500},{"d":"2020-12-21","o":20.7,"h":21.6,"l":20.3,"c":21.4,"v":8000},{"d":"2020-12-22","o":21.3,"h":21.61,"l":20.6,"c":20.7,"v":12930},{"d":"2020-12-23","o":21.1,"h":21.3,"l":19.5,"c":20.3,"v":21460},{"d":"2020-12-24","o":20.3,"h":21,"l":19.8,"c":20.49,"v":11450},{"d":"2020-12-28","o":20.9,"h":23.5,"l":20.7,"c":22.1,"v":48790},{"d":"2020-12-29","o":23.6,"h":24.2,"l":20.8,"c":21.3,"v":93100},{"d":"2020-12-30","o":21.2,"h":22.5,"l":20.5,"c":21.1,"v":56490},{"d":"2020-12-31","o":21.1,"h":22.8,"l":20.5,"c":21.7,"v":40790},{"d":"2021-01-04","o":21.1,"h":21.6,"l":20.8,"c":20.9,"v":16100},{"d":"2021-01-05","o":21.9,"h":23,"l":21,"c":21.7,"v":26490},{"d":"2021-01-06","o":21.7,"h":23.1,"l":21.6,"c":21.8,"v":31440},{"d":"2021-01-07","o":22.2,"h":24.1,"l":22,"c":23.6,"v":40880},{"d":"2021-01-08","o":24.5,"h":25.9,"l":23.7,"c":25,"v":73760},{"d":"2021-01-11","o":24.2,"h":25.98,"l":23.8,"c":24.4,"v":26180},{"d":"2021-01-12","o":24.5,"h":25.1,"l":23.8,"c":25,"v":30380},{"d":"2021-01-13","o":25,"h":27.2,"l":24.1,"c":24.5,"v":55740},{"d":"2021-01-14","o":24.5,"h":25.9,"l":24.3,"c":25,"v":27840},{"d":"2021-01-15","o":25.8,"h":25.8,"l":23.7,"c":24.1,"v":19990},{"d":"2021-01-19","o":24.8,"h":28.35,"l":24.2,"c":27.4,"v":73660},{"d":"2021-01-20","o":27.1,"h":27.64,"l":24.9,"c":25.23,"v":64860},{"d":"2021-01-21","o":25.2,"h":26.2,"l":24.5,"c":25.5,"v":14030},{"d":"2021-01-22","o":24.5,"h":26.7,"l":24.5,"c":25.25,"v":18350},{"d":"2021-01-25","o":26.8,"h":26.8,"l":23.8,"c":25.2,"v":13690},{"d":"2021-01-26","o":25,"h":25.98,"l":24.3,"c":25.3,"v":5380},{"d":"2021-01-27","o":24,"h":25.1,"l":22.86,"c":23.2,"v":16470},{"d":"2021-01-28","o":23,"h":24.63,"l":23,"c":23.3,"v":22670},{"d":"2021-01-29","o":23.2,"h":29.5,"l":23.2,"c":24.7,"v":245080},{"d":"2021-02-01","o":25.1,"h":26.6,"l":24.6,"c":26,"v":30470},{"d":"2021-02-02","o":26.3,"h":26.3,"l":24.9,"c":25.4,"v":13590},{"d":"2021-02-03","o":26.4,"h":27.9,"l":25.3,"c":26.9,"v":25750},{"d":"2021-02-04","o":27.4,"h":47.3,"l":27.3,"c":36.5,"v":1246170},{"d":"2021-02-05","o":40.8,"h":56.8,"l":29,"c":30.3,"v":1488190},{"d":"2021-02-08","o":36,"h":36,"l":30.1,"c":31.5,"v":104130},{"d":"2021-02-09","o":30.3,"h":31.64,"l":28.8,"c":30.65,"v":96490},{"d":"2021-02-10","o":32.5,"h":32.7,"l":29,"c":30.5,"v":49200},{"d":"2021-02-11","o":30.1,"h":32.5,"l":29.69,"c":30.2,"v":55660},{"d":"2021-02-12","o":35,"h":37.9,"l":30.6,"c":32.3,"v":389530},{"d":"2021-02-16","o":29.9,"h":33.5,"l":29.9,"c":32.5,"v":44750},{"d":"2021-02-17","o":31.2,"h":33,"l":30.2,"c":32.1,"v":66600},{"d":"2021-02-18","o":30.8,"h":31.5,"l":29.2,"c":29.8,"v":88290},{"d":"2021-02-19","o":30,"h":31.4,"l":28.4,"c":30.7,"v":63660},{"d":"2021-02-22","o":30.4,"h":33.5,"l":29.6,"c":30.5,"v":122020},{"d":"2021-02-23","o":30,"h":30,"l":25.7,"c":25.8,"v":55980},{"d":"2021-02-24","o":26.5,"h":27.7,"l":25.2,"c":27.3,"v":41490},{"d":"2021-02-25","o":27.8,"h":27.9,"l":24.65,"c":24.7,"v":33860},{"d":"2021-02-26","o":25.1,"h":25.3,"l":23.3,"c":24.1,"v":44500},{"d":"2021-03-01","o":24.4,"h":26.5,"l":24,"c":24.4,"v":34460},{"d":"2021-03-02","o":24.6,"h":24.8,"l":23.5,"c":23.5,"v":29210},{"d":"2021-03-03","o":23.5,"h":24.47,"l":22.2,"c":22.5,"v":20860},{"d":"2021-03-04","o":22.5,"h":23.2,"l":22,"c":22,"v":24050},{"d":"2021-03-05","o":22.7,"h":22.86,"l":21,"c":22.5,"v":24420},{"d":"2021-03-08","o":22.3,"h":23.8,"l":21.8,"c":22,"v":13760},{"d":"2021-03-09","o":22.5,"h":24,"l":22,"c":23.4,"v":26030},{"d":"2021-03-10","o":23.2,"h":23.8,"l":22,"c":22.5,"v":23290},{"d":"2021-03-11","o":23.1,"h":25,"l":23,"c":25,"v":20430},{"d":"2021-03-12","o":24.7,"h":26.8,"l":24.4,"c":25.1,"v":28810},{"d":"2021-03-15","o":24.6,"h":27.07,"l":24.5,"c":26.2,"v":61230},{"d":"2021-03-16","o":26.6,"h":27,"l":24.9,"c":25,"v":19880},{"d":"2021-03-17","o":24.4,"h":25.2,"l":23,"c":25.1,"v":13850},{"d":"2021-03-18","o":24.9,"h":26.9,"l":24,"c":24.1,"v":38680},{"d":"2021-03-19","o":24.4,"h":26.2,"l":24.18,"c":25.96,"v":57250},{"d":"2021-03-22","o":26.3,"h":27.8,"l":26,"c":26,"v":44150},{"d":"2021-03-23","o":26.1,"h":26.39,"l":23.6,"c":23.7,"v":20960},{"d":"2021-03-24","o":23.8,"h":25.21,"l":22.2,"c":22.6,"v":24390},{"d":"2021-03-25","o":22.6,"h":24.3,"l":22.2,"c":23.9,"v":9390},{"d":"2021-03-26","o":24.5,"h":30.4,"l":22.4,"c":24.3,"v":640880},{"d":"2021-03-29","o":23.1,"h":26,"l":22.2,"c":23.2,"v":78220},{"d":"2021-03-30","o":22.8,"h":23.4,"l":20.5,"c":21.5,"v":61230},{"d":"2021-03-31","o":21.1,"h":24,"l":21.1,"c":21.9,"v":155880},{"d":"2021-04-01","o":21.1,"h":22.3,"l":21.1,"c":22.3,"v":22940},{"d":"2021-04-05","o":21.8,"h":25,"l":21.7,"c":23.7,"v":123120},{"d":"2021-04-06","o":22.4,"h":25.5,"l":22.29,"c":23.2,"v":46380},{"d":"2021-04-07","o":23,"h":24,"l":22,"c":22.1,"v":19700},{"d":"2021-04-08","o":22.7,"h":24,"l":21.1,"c":21.8,"v":151340},{"d":"2021-04-09","o":21.5,"h":21.9,"l":20.1,"c":20.2,"v":35530},{"d":"2021-04-12","o":20.3,"h":20.6,"l":18.9,"c":19.4,"v":35040},{"d":"2021-04-13","o":19.8,"h":20,"l":18.1,"c":18.2,"v":27300},{"d":"2021-04-14","o":18.1,"h":19,"l":18.1,"c":18.8,"v":15600},{"d":"2021-04-15","o":18.6,"h":20.9,"l":17.7,"c":18.2,"v":112220},{"d":"2021-04-16","o":18,"h":18.54,"l":16.8,"c":18.4,"v":16110},{"d":"2021-04-19","o":25.2,"h":31.9,"l":23.4,"c":24.5,"v":17898530},{"d":"2021-04-20","o":24.5,"h":26.2,"l":22,"c":25.6,"v":603390},{"d":"2021-04-21","o":24.8,"h":25.8,"l":23.1,"c":23.7,"v":129240},{"d":"2021-04-22","o":24,"h":25.6,"l":23.2,"c":23.9,"v":176070},{"d":"2021-04-23","o":23.2,"h":23.5,"l":21.2,"c":21.5,"v":106240},{"d":"2021-04-26","o":21.1,"h":22.3,"l":20.5,"c":21.5,"v":103410},{"d":"2021-04-27","o":21.2,"h":22.4,"l":20.8,"c":21.8,"v":75820},{"d":"2021-04-28","o":21.1,"h":21.8,"l":20.7,"c":20.9,"v":42340},{"d":"2021-04-29","o":21.2,"h":22.4,"l":20.5,"c":21.1,"v":79220},{"d":"2021-04-30","o":21.2,"h":21.9,"l":20.5,"c":20.9,"v":77830},{"d":"2021-05-03","o":20.9,"h":23.8,"l":20.9,"c":23.5,"v":65660},{"d":"2021-05-04","o":22.6,"h":24.8,"l":21.3,"c":24,"v":45640},{"d":"2021-05-05","o":22.4,"h":31.3,"l":22.4,"c":25.8,"v":267700},{"d":"2021-05-06","o":23.9,"h":25.4,"l":23,"c":23.6,"v":29800},{"d":"2021-05-07","o":23.2,"h":28.3,"l":23.2,"c":24.2,"v":112150},{"d":"2021-05-10","o":24.2,"h":24.9,"l":23.1,"c":24.7,"v":19880},{"d":"2021-05-11","o":23.8,"h":25.3,"l":23.5,"c":24.4,"v":23260},{"d":"2021-05-12","o":24,"h":25.5,"l":24,"c":24.2,"v":20280},{"d":"2021-05-13","o":25.4,"h":25.4,"l":23.2,"c":23.8,"v":11760},{"d":"2021-05-14","o":23.3,"h":23.8,"l":22.5,"c":22.9,"v":28230},{"d":"2021-05-17","o":22.5,"h":23.5,"l":22.1,"c":22.7,"v":20060},{"d":"2021-05-18","o":23.1,"h":23.9,"l":21.5,"c":23,"v":19900},{"d":"2021-05-19","o":22.3,"h":22.3,"l":21.2,"c":21.3,"v":23170},{"d":"2021-05-20","o":21.2,"h":23.1,"l":21.1,"c":22,"v":21590},{"d":"2021-05-21","o":22.1,"h":24.5,"l":22,"c":22.8,"v":30050},{"d":"2021-05-24","o":22.7,"h":23,"l":22,"c":22.3,"v":4850},{"d":"2021-05-25","o":22.1,"h":23.5,"l":22.1,"c":22.9,"v":15400},{"d":"2021-05-26","o":23.45,"h":23.45,"l":22.5,"c":23.1,"v":12600},{"d":"2021-05-27","o":23.9,"h":26.9,"l":22,"c":22.5,"v":77910},{"d":"2021-05-28","o":22.6,"h":23.5,"l":22.2,"c":23.1,"v":15290},{"d":"2021-06-01","o":22.6,"h":23.3,"l":22.2,"c":22.7,"v":11710},{"d":"2021-06-02","o":22.92,"h":24,"l":22,"c":22.7,"v":55600},{"d":"2021-06-03","o":22.7,"h":22.7,"l":21.5,"c":21.8,"v":32560},{"d":"2021-06-04","o":22.1,"h":22.1,"l":21.5,"c":21.9,"v":14560},{"d":"2021-06-07","o":24.1,"h":24.8,"l":22.2,"c":24,"v":213770},{"d":"2021-06-08","o":23.3,"h":24,"l":22.6,"c":23.3,"v":73810},{"d":"2021-06-09","o":24,"h":24,"l":22.3,"c":23.4,"v":33860},{"d":"2021-06-10","o":23.6,"h":24.4,"l":22.7,"c":22.8,"v":43800},{"d":"2021-06-11","o":23,"h":24.2,"l":23,"c":23.7,"v":13830},{"d":"2021-06-14","o":23.4,"h":25.9,"l":23.4,"c":24.2,"v":83040},{"d":"2021-06-15","o":24.3,"h":24.3,"l":23.2,"c":23.5,"v":10910},{"d":"2021-06-16","o":23.2,"h":23.5,"l":22.7,"c":22.8,"v":15180},{"d":"2021-06-17","o":22.7,"h":23.3,"l":22.7,"c":22.9,"v":6080},{"d":"2021-06-18","o":22.7,"h":23.8,"l":22.7,"c":23.1,"v":14950},{"d":"2021-06-21","o":23.2,"h":23.4,"l":22.8,"c":22.8,"v":10030},{"d":"2021-06-22","o":23,"h":23.1,"l":22.5,"c":22.7,"v":5070},{"d":"2021-06-23","o":22.8,"h":23.2,"l":22.8,"c":22.9,"v":7100},{"d":"2021-06-24","o":22.7,"h":23.7,"l":22.7,"c":23.3,"v":16520},{"d":"2021-06-25","o":23.4,"h":23.9,"l":23.3,"c":23.3,"v":9990},{"d":"2021-06-28","o":23.1,"h":23.9,"l":23.1,"c":23.6,"v":11720},{"d":"2021-06-29","o":23.6,"h":24.7,"l":23,"c":23.2,"v":38250},{"d":"2021-06-30","o":23.5,"h":24.2,"l":23.1,"c":24.05,"v":17800},{"d":"2021-07-01","o":24,"h":24.37,"l":23.3,"c":23.5,"v":9930},{"d":"2021-07-02","o":23.7,"h":25.3,"l":23.3,"c":24.8,"v":22290},{"d":"2021-07-06","o":24.3,"h":24.7,"l":23.3,"c":23.9,"v":11410},{"d":"2021-07-07","o":23.6,"h":26.7,"l":23.6,"c":25.45,"v":82760},{"d":"2021-07-08","o":24.5,"h":26,"l":24.5,"c":24.7,"v":32020},{"d":"2021-07-09","o":25.1,"h":26.3,"l":24,"c":25.8,"v":30920},{"d":"2021-07-12","o":25.2,"h":27.5,"l":25,"c":26.8,"v":41610},{"d":"2021-07-13","o":26.9,"h":27.03,"l":25.2,"c":25.5,"v":13630},{"d":"2021-07-14","o":26,"h":27.2,"l":24.1,"c":24.7,"v":57200},{"d":"2021-07-15","o":24.2,"h":25.5,"l":24.1,"c":24.7,"v":18680},{"d":"2021-07-16","o":24.4,"h":25.5,"l":24.3,"c":24.6,"v":34420},{"d":"2021-07-19","o":23.6,"h":24.1,"l":21.6,"c":21.9,"v":35360},{"d":"2021-07-20","o":21.4,"h":22.3,"l":21.3,"c":21.4,"v":16180},{"d":"2021-07-21","o":21.4,"h":22.5,"l":21.27,"c":21.7,"v":11520},{"d":"2021-07-22","o":21.9,"h":22.73,"l":21,"c":21,"v":8450},{"d":"2021-07-23","o":18,"h":19,"l":16.7,"c":17.4,"v":46170},{"d":"2021-07-26","o":16.5,"h":17.3,"l":16.2,"c":16.7,"v":22590},{"d":"2021-07-27","o":16.5,"h":17.6,"l":15.2,"c":15.6,"v":22990},{"d":"2021-07-28","o":15.87,"h":17.4,"l":15.7,"c":16.09,"v":7110},{"d":"2021-07-29","o":16,"h":17.3,"l":16,"c":17.1,"v":11050},{"d":"2021-07-30","o":17.1,"h":17.5,"l":16.7,"c":17.3,"v":3040},{"d":"2021-08-02","o":17.4,"h":17.4,"l":16.8,"c":16.8,"v":4830},{"d":"2021-08-03","o":16.9,"h":16.9,"l":16.4,"c":16.4,"v":4440},{"d":"2021-08-04","o":16,"h":17.3,"l":16,"c":16.8,"v":8930},{"d":"2021-08-05","o":16.8,"h":16.8,"l":16.5,"c":16.64,"v":2820},{"d":"2021-08-06","o":16.6,"h":16.6,"l":16.1,"c":16.2,"v":2050},{"d":"2021-08-09","o":17,"h":17.3,"l":16.2,"c":17.3,"v":25550},{"d":"2021-08-10","o":16.64,"h":18.1,"l":16.6,"c":17.4,"v":38400},{"d":"2021-08-11","o":18.2,"h":18.2,"l":16,"c":16.3,"v":9200},{"d":"2021-08-12","o":17.1,"h":17.1,"l":16.1,"c":16.4,"v":1980},{"d":"2021-08-13","o":16.2,"h":16.6,"l":15.5,"c":15.7,"v":6140},{"d":"2021-08-16","o":15.4,"h":15.68,"l":14.2,"c":14.2,"v":5910},{"d":"2021-08-17","o":14,"h":15.7,"l":13.6,"c":13.9,"v":2650},{"d":"2021-08-18","o":13.7,"h":14.3,"l":13.1,"c":13.6,"v":6640},{"d":"2021-08-19","o":13.3,"h":14.7,"l":13.3,"c":14.3,"v":6740},{"d":"2021-08-20","o":15.3,"h":15.3,"l":13.5,"c":13.7,"v":3240},{"d":"2021-08-23","o":14.3,"h":14.3,"l":13.6,"c":14,"v":2600},{"d":"2021-08-24","o":13.9,"h":15.5,"l":13.9,"c":15,"v":24390},{"d":"2021-08-25","o":15.3,"h":15.6,"l":14.45,"c":15.05,"v":53750},{"d":"2021-08-26","o":15.2,"h":15.5,"l":14.35,"c":14.8,"v":71190},{"d":"2021-08-27","o":14.8,"h":16,"l":14.8,"c":15.7,"v":50930},{"d":"2021-08-30","o":15.2,"h":15.8,"l":14.7,"c":15.55,"v":15570},{"d":"2021-08-31","o":15.8,"h":15.8,"l":15.1,"c":15.7,"v":11360},{"d":"2021-09-01","o":15.3,"h":16.4,"l":15.2,"c":15.9,"v":40810},{"d":"2021-09-02","o":15.8,"h":15.8,"l":15.2,"c":15.4,"v":1900},{"d":"2021-09-03","o":15.4,"h":15.5,"l":14.7,"c":15,"v":3760},{"d":"2021-09-07","o":15.1,"h":15.3,"l":13.9,"c":15.1,"v":5510},{"d":"2021-09-08","o":15,"h":15,"l":13.9,"c":14,"v":6020},{"d":"2021-09-09","o":14.6,"h":15,"l":13.6,"c":14.2,"v":6630},{"d":"2021-09-10","o":14,"h":16.4,"l":13.9,"c":15.4,"v":30980},{"d":"2021-09-13","o":16.8,"h":17,"l":15.6,"c":15.7,"v":15900},{"d":"2021-09-14","o":15.6,"h":16.6,"l":15.5,"c":16.2,"v":14110},{"d":"2021-09-15","o":16.2,"h":16.4,"l":15.2,"c":15.6,"v":6590},{"d":"2021-09-16","o":15.2,"h":16.4,"l":14.5,"c":16.3,"v":12290},{"d":"2021-09-17","o":16,"h":16.4,"l":15.6,"c":15.9,"v":7550},{"d":"2021-09-20","o":15.8,"h":15.8,"l":14.7,"c":15.25,"v":11830},{"d":"2021-09-21","o":15.2,"h":15.24,"l":14.4,"c":15.2,"v":6540},{"d":"2021-09-22","o":15.05,"h":15.55,"l":14.5,"c":15.1,"v":13220},{"d":"2021-09-23","o":15.1,"h":15.6,"l":14.3,"c":14.9,"v":5450},{"d":"2021-09-24","o":14.1,"h":15.3,"l":14.1,"c":15.2,"v":3610},{"d":"2021-09-27","o":14.8,"h":16,"l":14.8,"c":15.3,"v":8590},{"d":"2021-09-28","o":15.6,"h":15.8,"l":14.8,"c":15.3,"v":2540},{"d":"2021-09-29","o":15,"h":15.2,"l":14.3,"c":14.4,"v":5870},{"d":"2021-09-30","o":14.2,"h":15.47,"l":14.2,"c":14.7,"v":3720},{"d":"2021-10-01","o":14.4,"h":15,"l":14.2,"c":14.2,"v":2560},{"d":"2021-10-04","o":13.9,"h":14.4,"l":13.6,"c":13.9,"v":9250},{"d":"2021-10-05","o":13.6,"h":14,"l":13.6,"c":13.7,"v":3700},{"d":"2021-10-06","o":13.6,"h":14,"l":13.6,"c":13.9,"v":1960},{"d":"2021-10-07","o":13.7,"h":14,"l":13.6,"c":13.9,"v":2400},{"d":"2021-10-08","o":13.8,"h":13.8,"l":13.5,"c":13.56,"v":4560},{"d":"2021-10-11","o":13.1,"h":13.9,"l":13.1,"c":13.4,"v":11420},{"d":"2021-10-12","o":14,"h":14.5,"l":12.3,"c":13.3,"v":10370},{"d":"2021-10-13","o":13.6,"h":14.4,"l":13.3,"c":14.2,"v":2600},{"d":"2021-10-14","o":14.1,"h":14.2,"l":13.4,"c":13.8,"v":1350},{"d":"2021-10-15","o":14,"h":14.8,"l":13.4,"c":14.5,"v":10760},{"d":"2021-10-18","o":14.4,"h":14.45,"l":14,"c":14.3,"v":2050},{"d":"2021-10-19","o":14.7,"h":14.7,"l":14,"c":14.4,"v":18700},{"d":"2021-10-20","o":14.4,"h":15.4,"l":14.25,"c":14.8,"v":18330},{"d":"2021-10-21","o":14.63,"h":15.7,"l":14.1,"c":15,"v":47480},{"d":"2021-10-22","o":14.9,"h":15.3,"l":14.1,"c":14.3,"v":8850},{"d":"2021-10-25","o":14,"h":15.7,"l":13.1,"c":15.2,"v":80410},{"d":"2021-10-26","o":15.2,"h":15.2,"l":13.7,"c":14,"v":18540},{"d":"2021-10-27","o":14,"h":14.9,"l":13.9,"c":13.91,"v":18770},{"d":"2021-10-28","o":14.2,"h":14.2,"l":13.61,"c":14,"v":14130},{"d":"2021-10-29","o":13.9,"h":13.97,"l":12.6,"c":13.1,"v":20810},{"d":"2021-11-01","o":13,"h":13.88,"l":12.7,"c":13,"v":6780},{"d":"2021-11-02","o":13.2,"h":13.4,"l":12.71,"c":13,"v":21820},{"d":"2021-11-03","o":13.1,"h":13.7,"l":12.9,"c":13.4,"v":11490},{"d":"2021-11-04","o":13.1,"h":13.4,"l":12.7,"c":13.1,"v":12370},{"d":"2021-11-05","o":13.09,"h":13.4,"l":12.34,"c":12.8,"v":38740},{"d":"2021-11-08","o":13.1,"h":13.4,"l":12.8,"c":12.9,"v":22270},{"d":"2021-11-09","o":12.9,"h":13.5,"l":12.8,"c":13.3,"v":67660},{"d":"2021-11-10","o":13.1,"h":13.3,"l":12.2,"c":12.7,"v":48680},{"d":"2021-11-11","o":13.1,"h":13.1,"l":12.2,"c":12.7,"v":26720},{"d":"2021-11-12","o":12.3,"h":12.9,"l":12.3,"c":12.6,"v":1940},{"d":"2021-11-15","o":12.8,"h":13.05,"l":12.22,"c":12.7,"v":9930},{"d":"2021-11-16","o":12.5,"h":13.1,"l":12.4,"c":12.5,"v":11170},{"d":"2021-11-17","o":12.5,"h":13.4,"l":12.1,"c":12.8,"v":27120},{"d":"2021-11-18","o":12.8,"h":13.3,"l":11.2,"c":11.7,"v":50550},{"d":"2021-11-19","o":11.7,"h":12.1,"l":11.4,"c":11.65,"v":10310},{"d":"2021-11-22","o":11.5,"h":11.5,"l":9.63,"c":11.3,"v":44530},{"d":"2021-11-23","o":11.3,"h":12,"l":11.2,"c":11.7,"v":67640},{"d":"2021-11-24","o":11.8,"h":12.49,"l":11,"c":12,"v":83140},{"d":"2021-11-26","o":11.2,"h":11.7,"l":11.1,"c":11.4,"v":3230},{"d":"2021-11-29","o":11.4,"h":12.47,"l":11.01,"c":11.8,"v":91190},{"d":"2021-11-30","o":11.75,"h":11.79,"l":10.8,"c":11.1,"v":2740},{"d":"2021-12-01","o":11.4,"h":12,"l":11,"c":11.7,"v":9840},{"d":"2021-12-02","o":11.63,"h":11.63,"l":11,"c":11.5,"v":5660},{"d":"2021-12-03","o":11.12,"h":11.12,"l":10.09,"c":10.72,"v":2910},{"d":"2021-12-06","o":10.5,"h":10.9,"l":10.1,"c":10.4,"v":3060},{"d":"2021-12-07","o":11,"h":11.1,"l":10.4,"c":10.7,"v":2940},{"d":"2021-12-08","o":10.31,"h":11.06,"l":10.31,"c":10.9,"v":2990},{"d":"2021-12-09","o":10.6,"h":11.3,"l":10.6,"c":11.1,"v":1320},{"d":"2021-12-10","o":10.9,"h":10.95,"l":10.5,"c":10.62,"v":2050},{"d":"2021-12-13","o":10.3,"h":10.65,"l":9.07,"c":9.08,"v":10370},{"d":"2021-12-14","o":9.9,"h":10.45,"l":9.11,"c":9.66,"v":10950},{"d":"2021-12-15","o":9.37,"h":10.64,"l":8.4,"c":9.99,"v":11170},{"d":"2021-12-16","o":9.2,"h":9.48,"l":9,"c":9.16,"v":3130},{"d":"2021-12-17","o":9.17,"h":10.3,"l":9.17,"c":10.3,"v":3270},{"d":"2021-12-20","o":9.7,"h":9.7,"l":9.3,"c":9.7,"v":2140},{"d":"2021-12-21","o":9.7,"h":10,"l":9.31,"c":9.74,"v":1280},{"d":"2021-12-22","o":9.74,"h":10,"l":9.67,"c":9.7,"v":2590},{"d":"2021-12-23","o":9.9,"h":9.9,"l":9.42,"c":9.7,"v":2450},{"d":"2021-12-27","o":9.46,"h":10.2,"l":9.32,"c":9.75,"v":4420},{"d":"2021-12-28","o":10.1,"h":10.1,"l":9.35,"c":9.8,"v":2900},{"d":"2021-12-29","o":9.9,"h":9.9,"l":8.17,"c":8.8,"v":31670},{"d":"2021-12-30","o":8.71,"h":9.6,"l":8.2,"c":9.5,"v":11680},{"d":"2021-12-31","o":9.22,"h":9.23,"l":8.26,"c":9.23,"v":23920},{"d":"2022-01-03","o":9.9,"h":9.9,"l":8.6,"c":9.37,"v":24140},{"d":"2022-01-04","o":9.4,"h":9.7,"l":8.95,"c":9.47,"v":29690},{"d":"2022-01-05","o":9.5,"h":9.51,"l":8.49,"c":9.5,"v":4510},{"d":"2022-01-06","o":9.5,"h":9.5,"l":8.5,"c":8.88,"v":4520},{"d":"2022-01-07","o":8.85,"h":9.2,"l":8.42,"c":9.05,"v":11350},{"d":"2022-01-10","o":9,"h":9,"l":8.3,"c":8.99,"v":4030},{"d":"2022-01-11","o":8.65,"h":9.16,"l":8.3,"c":9.16,"v":4890},{"d":"2022-01-12","o":8.5,"h":9.1,"l":8.5,"c":8.95,"v":1090},{"d":"2022-01-13","o":9,"h":9,"l":8.41,"c":8.94,"v":2720},{"d":"2022-01-14","o":8.53,"h":8.63,"l":8.35,"c":8.6,"v":1800},{"d":"2022-01-18","o":8.5,"h":8.65,"l":8.3,"c":8.3,"v":3280},{"d":"2022-01-19","o":8.49,"h":8.49,"l":7.7,"c":8.2,"v":2080},{"d":"2022-01-20","o":7.7,"h":8.6,"l":7.7,"c":8.6,"v":4870},{"d":"2022-01-21","o":8.6,"h":8.6,"l":7.39,"c":8.1,"v":7240},{"d":"2022-01-24","o":7.86,"h":8.1,"l":6.95,"c":8.1,"v":9310},{"d":"2022-01-25","o":7.6,"h":8,"l":7.6,"c":7.9,"v":19980},{"d":"2022-01-26","o":7.8,"h":8.1,"l":7.42,"c":7.75,"v":16370},{"d":"2022-01-27","o":7.62,"h":7.69,"l":7.18,"c":7.69,"v":1350},{"d":"2022-01-28","o":7.8,"h":7.8,"l":7.02,"c":7.3,"v":2760},{"d":"2022-01-31","o":7.8,"h":7.8,"l":7,"c":7.24,"v":890},{"d":"2022-02-01","o":7.4,"h":7.6,"l":7.24,"c":7.6,"v":14970},{"d":"2022-02-02","o":7.6,"h":8.6,"l":7.35,"c":7.7,"v":35870},{"d":"2022-02-03","o":7.7,"h":8.2,"l":7.55,"c":7.97,"v":20080},{"d":"2022-02-04","o":7.9,"h":7.9,"l":7.2,"c":7.64,"v":9480},{"d":"2022-02-07","o":7.81,"h":7.81,"l":7.3,"c":7.76,"v":3300},{"d":"2022-02-08","o":7.63,"h":7.83,"l":7.44,"c":7.6,"v":2820},{"d":"2022-02-09","o":7.4,"h":7.98,"l":7.4,"c":7.88,"v":4070},{"d":"2022-02-10","o":7.95,"h":8.2,"l":7.6,"c":8,"v":26520},{"d":"2022-02-11","o":8,"h":8,"l":7.4,"c":7.54,"v":4040},{"d":"2022-02-14","o":7.5,"h":7.65,"l":7.16,"c":7.45,"v":4900},{"d":"2022-02-15","o":7.45,"h":7.66,"l":6.69,"c":7.53,"v":3650},{"d":"2022-02-16","o":7.41,"h":7.5,"l":7.03,"c":7.47,"v":6320},{"d":"2022-02-17","o":7.06,"h":7.51,"l":7.06,"c":7.22,"v":6910},{"d":"2022-02-18","o":7.03,"h":7.24,"l":6.55,"c":7.16,"v":4100},{"d":"2022-02-22","o":6.59,"h":7.02,"l":6.57,"c":7.02,"v":1330},{"d":"2022-02-23","o":6.7,"h":6.95,"l":6.6,"c":6.6,"v":1730},{"d":"2022-02-24","o":4.1,"h":6.72,"l":4.1,"c":5.79,"v":7910},{"d":"2022-02-25","o":5.27,"h":6.48,"l":5.24,"c":6.3,"v":1730},{"d":"2022-02-28","o":6.3,"h":6.88,"l":6.3,"c":6.8,"v":5830},{"d":"2022-03-01","o":6.8,"h":7.2,"l":6.53,"c":6.85,"v":10050},{"d":"2022-03-02","o":6.9,"h":7.03,"l":6.62,"c":6.62,"v":670},{"d":"2022-03-03","o":6.93,"h":7,"l":6.85,"c":6.85,"v":430},{"d":"2022-03-04","o":6.9,"h":6.94,"l":6.21,"c":6.46,"v":560},{"d":"2022-03-07","o":6.5,"h":6.5,"l":6.15,"c":6.15,"v":1410},{"d":"2022-03-08","o":6.2,"h":6.2,"l":6.05,"c":6.07,"v":1010},{"d":"2022-03-09","o":6.08,"h":6.1,"l":6,"c":6.1,"v":590},{"d":"2022-03-10","o":6.05,"h":6.4,"l":5,"c":6.1,"v":11510},{"d":"2022-03-11","o":6.6,"h":6.6,"l":5.8,"c":6.53,"v":2470},{"d":"2022-03-14","o":6.4,"h":6.53,"l":5.9,"c":5.91,"v":5090},{"d":"2022-03-15","o":5.87,"h":6.4,"l":5.85,"c":6.3,"v":900},{"d":"2022-03-16","o":6.02,"h":7.87,"l":6.02,"c":6.8,"v":22420},{"d":"2022-03-17","o":8,"h":8,"l":6.86,"c":7.32,"v":1500},{"d":"2022-03-18","o":7,"h":7.49,"l":6.39,"c":7.2,"v":13420},{"d":"2022-03-21","o":6.98,"h":7.8,"l":6.75,"c":7.4,"v":33640},{"d":"2022-03-22","o":7.3,"h":9,"l":7.03,"c":7.85,"v":54230},{"d":"2022-03-23","o":8.5,"h":12.1,"l":7,"c":7.41,"v":134280},{"d":"2022-03-24","o":7.75,"h":7.98,"l":7.01,"c":7.5,"v":31240},{"d":"2022-03-25","o":7.6,"h":7.75,"l":7.1,"c":7.7,"v":37190},{"d":"2022-03-28","o":7.47,"h":7.75,"l":7.01,"c":7.7,"v":55770},{"d":"2022-03-29","o":7.55,"h":8.38,"l":7.3,"c":7.98,"v":88540},{"d":"2022-03-30","o":8,"h":8,"l":7.61,"c":7.73,"v":26000},{"d":"2022-03-31","o":7.9,"h":9.17,"l":7.39,"c":7.66,"v":35030},{"d":"2022-04-01","o":7.51,"h":7.8,"l":7.11,"c":7.2,"v":39820},{"d":"2022-04-04","o":7.4,"h":7.9,"l":7.15,"c":7.63,"v":85290},{"d":"2022-04-05","o":7.55,"h":7.98,"l":7.3,"c":7.62,"v":32610},{"d":"2022-04-06","o":7.5,"h":7.75,"l":7.09,"c":7.49,"v":34720},{"d":"2022-04-07","o":7.7,"h":7.8,"l":7.41,"c":7.45,"v":27380},{"d":"2022-04-08","o":7.3,"h":7.55,"l":6.81,"c":7.4,"v":17480},{"d":"2022-04-11","o":7.5,"h":7.55,"l":6.71,"c":6.8,"v":25740},{"d":"2022-04-12","o":6.7,"h":7.07,"l":6.61,"c":6.61,"v":3360},{"d":"2022-04-13","o":6.7,"h":6.91,"l":6.42,"c":6.45,"v":1910},{"d":"2022-04-14","o":6.5,"h":7.4,"l":6.49,"c":7.31,"v":64190},{"d":"2022-04-18","o":7.24,"h":7.24,"l":6.73,"c":6.96,"v":970},{"d":"2022-04-19","o":6.99,"h":7.4,"l":6.99,"c":7,"v":1060},{"d":"2022-04-20","o":6.91,"h":7.27,"l":6.91,"c":7.1,"v":120},{"d":"2022-04-21","o":7.1,"h":7.2,"l":6.91,"c":7.1,"v":400},{"d":"2022-04-22","o":6.95,"h":6.95,"l":6.75,"c":6.95,"v":420},{"d":"2022-04-25","o":6.95,"h":7.34,"l":6.9,"c":7.3,"v":3090},{"d":"2022-04-26","o":7.2,"h":7.5,"l":7.1,"c":7.2,"v":8030},{"d":"2022-04-27","o":7.3,"h":7.6,"l":7.1,"c":7.3,"v":16350},{"d":"2022-04-28","o":7.2,"h":7.6,"l":6.89,"c":7.35,"v":7530},{"d":"2022-04-29","o":7.36,"h":7.45,"l":6.99,"c":7.1,"v":8310},{"d":"2022-05-02","o":7.12,"h":7.4,"l":6.91,"c":7.3,"v":5390},{"d":"2022-05-03","o":7.4,"h":7.4,"l":7.11,"c":7.3,"v":5290},{"d":"2022-05-04","o":7.3,"h":7.4,"l":7,"c":7.3,"v":11940},{"d":"2022-05-05","o":7.4,"h":7.59,"l":6.98,"c":7.26,"v":14300},{"d":"2022-05-06","o":7.27,"h":7.41,"l":6.8,"c":7.3,"v":8160},{"d":"2022-05-09","o":7.08,"h":7.1,"l":6,"c":6.02,"v":4050},{"d":"2022-05-10","o":6.69,"h":7.4,"l":6.02,"c":7.31,"v":25000},{"d":"2022-05-11","o":7.09,"h":7.48,"l":6.46,"c":6.46,"v":4450},{"d":"2022-05-12","o":6.67,"h":8.2,"l":6.6,"c":6.79,"v":29640},{"d":"2022-05-13","o":7.2,"h":7.47,"l":6.1,"c":6.5,"v":22650},{"d":"2022-05-16","o":6.41,"h":7.2,"l":6.41,"c":7.16,"v":11080},{"d":"2022-05-17","o":7.16,"h":7.2,"l":6.22,"c":6.97,"v":31110},{"d":"2022-05-18","o":7,"h":7.05,"l":6.2,"c":6.9,"v":60510},{"d":"2022-05-19","o":7,"h":7.09,"l":5.8,"c":6.8,"v":82450},{"d":"2022-05-20","o":6.6,"h":6.92,"l":6.05,"c":6.76,"v":87940},{"d":"2022-05-23","o":6.24,"h":6.8,"l":6.13,"c":6.4,"v":59400},{"d":"2022-05-24","o":6.4,"h":7.02,"l":6.22,"c":6.6,"v":39210},{"d":"2022-05-25","o":6.22,"h":6.55,"l":5.83,"c":6.05,"v":16980},{"d":"2022-05-26","o":6.22,"h":6.53,"l":5.6,"c":5.64,"v":9430},{"d":"2022-05-27","o":5.92,"h":6.1,"l":5.5,"c":5.95,"v":9400},{"d":"2022-05-31","o":6.07,"h":6.07,"l":5.62,"c":6.02,"v":2160},{"d":"2022-06-01","o":5.73,"h":6,"l":5.73,"c":5.87,"v":1440},{"d":"2022-06-02","o":5.61,"h":6.29,"l":5.61,"c":5.9,"v":10360},{"d":"2022-06-03","o":5.9,"h":6.37,"l":5.78,"c":6,"v":8960},{"d":"2022-06-06","o":6,"h":6.5,"l":5.8,"c":6.1,"v":2550},{"d":"2022-06-07","o":6.17,"h":6.24,"l":5.9,"c":6.09,"v":2850},{"d":"2022-06-08","o":6.2,"h":6.4,"l":5.97,"c":6.09,"v":3670},{"d":"2022-06-09","o":6.2,"h":6.21,"l":5.6,"c":5.79,"v":5100},{"d":"2022-06-10","o":5.93,"h":6.28,"l":5.7,"c":6.1,"v":17100},{"d":"2022-06-13","o":5.99,"h":5.99,"l":5.5,"c":5.57,"v":2420},{"d":"2022-06-14","o":5.79,"h":5.79,"l":4.21,"c":4.8,"v":12290},{"d":"2022-06-15","o":4.85,"h":4.85,"l":4.4,"c":4.6,"v":2330},{"d":"2022-06-16","o":4.5,"h":4.7,"l":3.1,"c":3.6,"v":23400},{"d":"2022-06-17","o":3.8,"h":4.14,"l":3.4,"c":3.78,"v":9270},{"d":"2022-06-21","o":3.78,"h":3.89,"l":3.6,"c":3.61,"v":1400},{"d":"2022-06-22","o":3.76,"h":4.15,"l":3.6,"c":4.1,"v":8290},{"d":"2022-06-23","o":3.62,"h":3.8,"l":3.62,"c":3.7,"v":5340},{"d":"2022-06-24","o":3.92,"h":3.94,"l":3.69,"c":3.7,"v":1360},{"d":"2022-06-27","o":3.7,"h":3.81,"l":3.7,"c":3.7,"v":1360},{"d":"2022-06-28","o":3.81,"h":6.7,"l":3.81,"c":4.5,"v":99540},{"d":"2022-06-29","o":4.37,"h":4.96,"l":3.59,"c":3.6,"v":35920},{"d":"2022-06-30","o":3.56,"h":3.74,"l":3.05,"c":3.67,"v":44180},{"d":"2022-07-01","o":3.8,"h":3.81,"l":3.52,"c":3.54,"v":12730},{"d":"2022-07-05","o":3.5,"h":3.61,"l":3.5,"c":3.55,"v":1420},{"d":"2022-07-06","o":3.6,"h":3.61,"l":3.4,"c":3.4,"v":1150},{"d":"2022-07-07","o":3.4,"h":3.57,"l":3.3,"c":3.43,"v":3960},{"d":"2022-07-08","o":3.46,"h":3.83,"l":3.46,"c":3.6,"v":2010},{"d":"2022-07-11","o":3.6,"h":3.75,"l":3.42,"c":3.42,"v":1370},{"d":"2022-07-12","o":3.6,"h":4,"l":3.6,"c":3.84,"v":6070},{"d":"2022-07-13","o":4.2,"h":5.4,"l":3.9,"c":4.1,"v":38940},{"d":"2022-07-14","o":4.02,"h":5,"l":4,"c":4.31,"v":13800},{"d":"2022-07-15","o":4.3,"h":4.5,"l":4.1,"c":4.3,"v":1480},{"d":"2022-07-18","o":4.24,"h":4.44,"l":4,"c":4.2,"v":2930},{"d":"2022-07-19","o":4.3,"h":4.3,"l":3.87,"c":3.87,"v":3510},{"d":"2022-07-20","o":3.87,"h":3.87,"l":3.59,"c":3.79,"v":1000},{"d":"2022-07-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":570},{"d":"2022-07-22","o":3.75,"h":4,"l":3.66,"c":4,"v":1010},{"d":"2022-07-25","o":4.9,"h":4.9,"l":3.75,"c":4.15,"v":370},{"d":"2022-07-26","o":4.15,"h":4.15,"l":3.64,"c":4.02,"v":850},{"d":"2022-07-27","o":3.84,"h":4.26,"l":3.73,"c":3.99,"v":450},{"d":"2022-07-28","o":3.8,"h":4,"l":3.6,"c":3.99,"v":900},{"d":"2022-07-29","o":3.83,"h":3.9,"l":3.83,"c":3.9,"v":420},{"d":"2022-08-01","o":3.86,"h":3.86,"l":3.7,"c":3.7,"v":180},{"d":"2022-08-02","o":3.7,"h":3.9,"l":3.57,"c":3.74,"v":2370},{"d":"2022-08-03","o":3.69,"h":4,"l":3.56,"c":4,"v":3960},{"d":"2022-08-04","o":4,"h":4.7,"l":3.8,"c":4.13,"v":52850},{"d":"2022-08-05","o":4.5,"h":5.39,"l":4.3,"c":4.44,"v":32550},{"d":"2022-08-08","o":5.69,"h":5.69,"l":4.26,"c":4.41,"v":6610},{"d":"2022-08-09","o":4.76,"h":4.76,"l":4.13,"c":4.3,"v":1020},{"d":"2022-08-10","o":4.21,"h":4.21,"l":4.01,"c":4.02,"v":1050},{"d":"2022-08-11","o":4.04,"h":4.24,"l":4.04,"c":4.1,"v":390},{"d":"2022-08-12","o":4.31,"h":4.34,"l":4.13,"c":4.13,"v":710},{"d":"2022-08-15","o":4.12,"h":4.3,"l":4.01,"c":4.1,"v":1910},{"d":"2022-08-16","o":4.5,"h":4.73,"l":3.71,"c":4.01,"v":4360},{"d":"2022-08-17","o":4.21,"h":4.21,"l":3.9,"c":3.9,"v":730},{"d":"2022-08-18","o":4.1,"h":4.1,"l":3.6,"c":3.88,"v":2420},{"d":"2022-08-19","o":3.7,"h":3.99,"l":3.64,"c":3.98,"v":460},{"d":"2022-08-22","o":3.9,"h":3.9,"l":3.55,"c":3.63,"v":2700},{"d":"2022-08-23","o":3.54,"h":4.2,"l":3.54,"c":4.2,"v":8680},{"d":"2022-08-24","o":3.93,"h":4.3,"l":3.75,"c":4.3,"v":4800},{"d":"2022-08-25","o":4.12,"h":4.99,"l":4.06,"c":4.9,"v":13850},{"d":"2022-08-26","o":5.2,"h":5.85,"l":4.3,"c":4.67,"v":31490},{"d":"2022-08-29","o":4.53,"h":4.53,"l":4.05,"c":4.1,"v":3120},{"d":"2022-08-30","o":4.27,"h":4.61,"l":4,"c":4.46,"v":820},{"d":"2022-08-31","o":4.7,"h":4.8,"l":4.4,"c":4.41,"v":1280},{"d":"2022-09-01","o":4.61,"h":4.8,"l":4.39,"c":4.6,"v":940},{"d":"2022-09-02","o":5,"h":5,"l":3.5,"c":4,"v":3640},{"d":"2022-09-06","o":4.6,"h":4.6,"l":3.69,"c":4,"v":2280},{"d":"2022-09-07","o":3.98,"h":4.18,"l":3.7,"c":3.78,"v":820},{"d":"2022-09-08","o":3.97,"h":4.3,"l":3.72,"c":3.9,"v":1450},{"d":"2022-09-09","o":3.75,"h":4.3,"l":3.75,"c":4.3,"v":1300},{"d":"2022-09-12","o":4.02,"h":4.28,"l":3.91,"c":4.2,"v":1270},{"d":"2022-09-13","o":4.11,"h":4.2,"l":3.85,"c":4.19,"v":490},{"d":"2022-09-14","o":4.02,"h":4.19,"l":3.85,"c":4.1,"v":4180},{"d":"2022-09-15","o":4.2,"h":4.2,"l":3.8,"c":4.07,"v":300},{"d":"2022-09-16","o":4.2,"h":4.2,"l":3.76,"c":4.07,"v":300},{"d":"2022-09-19","o":4.24,"h":4.24,"l":3.75,"c":4.17,"v":180},{"d":"2022-09-20","o":4.1,"h":4.2,"l":3.8,"c":3.8,"v":2560},{"d":"2022-09-21","o":3.94,"h":4.2,"l":3.5,"c":3.7,"v":3450},{"d":"2022-09-22","o":3.6,"h":3.97,"l":2.9,"c":3,"v":7290},{"d":"2022-09-23","o":3.3,"h":3.42,"l":2.6,"c":3.18,"v":10420},{"d":"2022-09-26","o":3,"h":3.37,"l":2.86,"c":3,"v":1560},{"d":"2022-09-27","o":3,"h":3.3,"l":2.7,"c":3.2,"v":1960},{"d":"2022-09-28","o":2.46,"h":3.3,"l":2.31,"c":3.3,"v":1850},{"d":"2022-09-29","o":3.3,"h":3.3,"l":3,"c":3.08,"v":1140},{"d":"2022-09-30","o":3.03,"h":3.3,"l":2.7,"c":3.1,"v":2190},{"d":"2022-10-03","o":3,"h":3,"l":2.82,"c":2.95,"v":730},{"d":"2022-10-04","o":2.31,"h":3.06,"l":2.31,"c":2.89,"v":3790},{"d":"2022-10-05","o":2.69,"h":3.15,"l":2.69,"c":3,"v":2930},{"d":"2022-10-06","o":2.86,"h":2.97,"l":2.73,"c":2.8,"v":800},{"d":"2022-10-07","o":2.72,"h":2.8,"l":2.5,"c":2.8,"v":2780},{"d":"2022-10-10","o":2.56,"h":2.79,"l":2.56,"c":2.79,"v":370},{"d":"2022-10-11","o":2.33,"h":2.79,"l":2.33,"c":2.7,"v":1920},{"d":"2022-10-12","o":2.7,"h":2.7,"l":2.4,"c":2.5,"v":1460},{"d":"2022-10-13","o":2.45,"h":3.7,"l":2.45,"c":3.21,"v":25920},{"d":"2022-10-14","o":3.21,"h":3.21,"l":2.86,"c":3.05,"v":3570},{"d":"2022-10-17","o":3.04,"h":3.23,"l":3.04,"c":3.14,"v":900},{"d":"2022-10-18","o":3.1,"h":3.1,"l":2.7,"c":3,"v":2910},{"d":"2022-10-19","o":2.8,"h":3.2,"l":2.8,"c":3.19,"v":1700},{"d":"2022-10-20","o":2.99,"h":4,"l":2.97,"c":3.2,"v":22200},{"d":"2022-10-21","o":2.65,"h":3.01,"l":2.65,"c":2.8,"v":2540},{"d":"2022-10-24","o":3,"h":3.2,"l":2.65,"c":2.8,"v":2010},{"d":"2022-10-25","o":2.87,"h":2.87,"l":2.7,"c":2.74,"v":750},{"d":"2022-10-26","o":2.7,"h":3.09,"l":2.65,"c":2.65,"v":8340},{"d":"2022-10-27","o":2.78,"h":2.99,"l":2.7,"c":2.8,"v":1880},{"d":"2022-10-28","o":2.8,"h":2.8,"l":2.42,"c":2.54,"v":720},{"d":"2022-10-31","o":3,"h":3,"l":2.54,"c":2.6,"v":680},{"d":"2022-11-01","o":2.99,"h":3.1,"l":2.73,"c":3.04,"v":13640},{"d":"2022-11-02","o":3.4,"h":3.4,"l":2.66,"c":2.76,"v":2450},{"d":"2022-11-03","o":2.8,"h":2.85,"l":2.8,"c":2.85,"v":220},{"d":"2022-11-04","o":2.99,"h":4.16,"l":2.8,"c":4.04,"v":81240},{"d":"2022-11-07","o":4.4,"h":4.58,"l":3.56,"c":3.96,"v":20310},{"d":"2022-11-08","o":3.84,"h":4,"l":3.68,"c":3.88,"v":10020},{"d":"2022-11-09","o":3.49,"h":3.97,"l":3.1,"c":3.39,"v":6920},{"d":"2022-11-10","o":3.01,"h":3.97,"l":3.01,"c":3.24,"v":7760},{"d":"2022-11-11","o":3.07,"h":3.3,"l":2.85,"c":2.89,"v":1570},{"d":"2022-11-14","o":3.03,"h":3.05,"l":3.03,"c":3.04,"v":330},{"d":"2022-11-15","o":2.99,"h":3.12,"l":2.9,"c":2.9,"v":680},{"d":"2022-11-16","o":3.13,"h":3.13,"l":2.9,"c":3.05,"v":790},{"d":"2022-11-17","o":3.1,"h":3.1,"l":2.85,"c":2.99,"v":1130},{"d":"2022-11-18","o":3.11,"h":3.12,"l":2.8,"c":2.8,"v":880},{"d":"2022-11-21","o":3.1,"h":3.26,"l":2.95,"c":3.2,"v":3510},{"d":"2022-11-22","o":2.8,"h":3.15,"l":2.8,"c":3.15,"v":690},{"d":"2022-11-23","o":3.4,"h":3.6,"l":3.1,"c":3.31,"v":9250},{"d":"2022-11-25","o":3.6,"h":3.6,"l":3.3,"c":3.4,"v":980},{"d":"2022-11-28","o":3.1,"h":3.31,"l":3.1,"c":3.25,"v":1710},{"d":"2022-11-29","o":3.32,"h":3.45,"l":3.25,"c":3.3,"v":400},{"d":"2022-11-30","o":2.91,"h":3.2,"l":2.85,"c":3.2,"v":1240},{"d":"2022-12-01","o":3.11,"h":3.36,"l":3.11,"c":3.35,"v":1450},{"d":"2022-12-02","o":3.18,"h":3.43,"l":2.89,"c":3.28,"v":2440},{"d":"2022-12-05","o":3.2,"h":3.44,"l":3,"c":3.15,"v":290},{"d":"2022-12-06","o":3,"h":3.15,"l":3,"c":3.15,"v":130},{"d":"2022-12-07","o":3.16,"h":3.2,"l":3.1,"c":3.2,"v":400},{"d":"2022-12-08","o":3,"h":3.1,"l":3,"c":3.1,"v":100},{"d":"2022-12-09","o":3.05,"h":3.25,"l":3.05,"c":3.25,"v":2640},{"d":"2022-12-12","o":3.58,"h":3.58,"l":3.27,"c":3.4,"v":1540},{"d":"2022-12-13","o":3.5,"h":3.5,"l":3,"c":3.3,"v":4530},{"d":"2022-12-14","o":3.4,"h":3.4,"l":3.16,"c":3.28,"v":310},{"d":"2022-12-15","o":3.22,"h":3.3,"l":2.9,"c":3.17,"v":1930},{"d":"2022-12-16","o":2.95,"h":3.01,"l":2.95,"c":3.01,"v":190},{"d":"2022-12-19","o":3.1,"h":3.1,"l":2.89,"c":2.94,"v":4430},{"d":"2022-12-20","o":3,"h":3.3,"l":2.89,"c":3.04,"v":2010},{"d":"2022-12-21","o":2.9,"h":3.17,"l":2.89,"c":3.17,"v":250},{"d":"2022-12-22","o":3.3,"h":3.5,"l":2.8,"c":3,"v":6730},{"d":"2022-12-23","o":2.8,"h":3,"l":2.8,"c":3,"v":1290},{"d":"2022-12-27","o":2.9,"h":3.16,"l":2.9,"c":3.02,"v":2400},{"d":"2022-12-28","o":2.9,"h":2.96,"l":2.8,"c":2.96,"v":790},{"d":"2022-12-29","o":2.78,"h":3,"l":2.78,"c":2.95,"v":3460},{"d":"2022-12-30","o":2.78,"h":3.05,"l":2.78,"c":3.05,"v":2220},{"d":"2023-01-03","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":60},{"d":"2023-01-04","o":3.06,"h":3.06,"l":2.71,"c":2.8,"v":2950},{"d":"2023-01-05","o":2.94,"h":3,"l":2.74,"c":2.9,"v":2320},{"d":"2023-01-06","o":2.7,"h":3.16,"l":2.7,"c":3,"v":370},{"d":"2023-01-09","o":2.85,"h":3.28,"l":2.84,"c":3.2,"v":1270},{"d":"2023-01-10","o":3.2,"h":3.35,"l":3.1,"c":3.1,"v":710},{"d":"2023-01-11","o":3.24,"h":3.24,"l":3.06,"c":3.13,"v":130},{"d":"2023-01-12","o":2.7,"h":5,"l":2.7,"c":3.52,"v":22360},{"d":"2023-01-13","o":3.52,"h":4.03,"l":3.52,"c":3.7,"v":3420},{"d":"2023-01-17","o":3.6,"h":3.7,"l":3.56,"c":3.69,"v":140},{"d":"2023-01-18","o":3.9,"h":3.9,"l":3.24,"c":3.6,"v":230},{"d":"2023-01-19","o":3.47,"h":4,"l":3.47,"c":3.7,"v":4650},{"d":"2023-01-20","o":3.42,"h":3.73,"l":3.42,"c":3.68,"v":2030},{"d":"2023-01-23","o":3.52,"h":3.6,"l":3.31,"c":3.5,"v":3660},{"d":"2023-01-24","o":3.5,"h":3.8,"l":3.4,"c":3.68,"v":3810},{"d":"2023-01-25","o":3.3,"h":3.6,"l":3.3,"c":3.47,"v":280},{"d":"2023-01-26","o":3.47,"h":3.72,"l":3.45,"c":3.72,"v":1490},{"d":"2023-01-27","o":3.7,"h":3.89,"l":3.5,"c":3.8,"v":6040},{"d":"2023-01-30","o":3.54,"h":3.95,"l":3.54,"c":3.83,"v":1540},{"d":"2023-01-31","o":3.8,"h":3.82,"l":3.05,"c":3.71,"v":4570},{"d":"2023-02-01","o":3.61,"h":3.66,"l":3.52,"c":3.61,"v":110},{"d":"2023-02-02","o":3.2,"h":6.96,"l":3.2,"c":5.6,"v":295890},{"d":"2023-02-03","o":5,"h":5.62,"l":4.95,"c":5.1,"v":16150},{"d":"2023-02-06","o":5.6,"h":5.6,"l":4.03,"c":4.33,"v":4880},{"d":"2023-02-07","o":4.7,"h":4.8,"l":4.3,"c":4.52,"v":5760},{"d":"2023-02-08","o":4.52,"h":4.7,"l":4.2,"c":4.47,"v":4240},{"d":"2023-02-09","o":4.51,"h":4.68,"l":4.02,"c":4.05,"v":1520},{"d":"2023-02-10","o":4,"h":4.3,"l":4,"c":4.28,"v":5190},{"d":"2023-02-13","o":4.3,"h":4.5,"l":4.1,"c":4.31,"v":650},{"d":"2023-02-14","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":1290},{"d":"2023-02-15","o":4.2,"h":4.2,"l":4.01,"c":4.2,"v":90},{"d":"2023-02-16","o":4,"h":4.2,"l":3.9,"c":4.18,"v":410},{"d":"2023-02-17","o":4.18,"h":4.33,"l":3.84,"c":4.2,"v":2480},{"d":"2023-02-21","o":4.8,"h":4.8,"l":3.95,"c":3.95,"v":430},{"d":"2023-02-22","o":3.85,"h":4.2,"l":3.81,"c":4.1,"v":690},{"d":"2023-02-23","o":4,"h":4,"l":3.6,"c":3.8,"v":2620},{"d":"2023-02-24","o":4.25,"h":4.34,"l":3.3,"c":3.77,"v":1830},{"d":"2023-02-27","o":3.64,"h":3.64,"l":3,"c":3.2,"v":2600},{"d":"2023-02-28","o":3.6,"h":3.6,"l":3.11,"c":3.11,"v":2690},{"d":"2023-03-01","o":3.12,"h":3.12,"l":2.61,"c":2.61,"v":4450},{"d":"2023-03-02","o":2.62,"h":3.1,"l":2.61,"c":2.88,"v":7190},{"d":"2023-03-03","o":2.9,"h":3.19,"l":2.9,"c":3.1,"v":2740},{"d":"2023-03-06","o":3.15,"h":3.19,"l":2.9,"c":3.07,"v":950},{"d":"2023-03-07","o":3,"h":3.07,"l":2.8,"c":3,"v":1470},{"d":"2023-03-08","o":3.15,"h":3.15,"l":2.8,"c":2.84,"v":1460},{"d":"2023-03-09","o":3,"h":3.1,"l":2.84,"c":2.94,"v":1390},{"d":"2023-03-10","o":3.01,"h":3.01,"l":2.94,"c":2.94,"v":480},{"d":"2023-03-13","o":2.71,"h":2.85,"l":2.71,"c":2.82,"v":890},{"d":"2023-03-14","o":2.71,"h":3,"l":2.71,"c":2.89,"v":1090},{"d":"2023-03-15","o":2.71,"h":2.98,"l":2.71,"c":2.85,"v":260},{"d":"2023-03-16","o":2.75,"h":2.85,"l":2.61,"c":2.76,"v":700},{"d":"2023-03-17","o":2.74,"h":2.74,"l":2.6,"c":2.6,"v":850},{"d":"2023-03-20","o":2.77,"h":2.77,"l":2.47,"c":2.55,"v":270},{"d":"2023-03-21","o":2.9,"h":2.97,"l":2.56,"c":2.81,"v":300},{"d":"2023-03-22","o":2.75,"h":2.95,"l":2.5,"c":2.9,"v":1850},{"d":"2023-03-23","o":2.5,"h":2.86,"l":2.5,"c":2.86,"v":1240},{"d":"2023-03-24","o":2.68,"h":2.85,"l":2.5,"c":2.85,"v":100},{"d":"2023-03-27","o":3.01,"h":3.01,"l":2.85,"c":2.85,"v":120},{"d":"2023-03-28","o":2.9,"h":2.9,"l":2.5,"c":2.7,"v":200},{"d":"2023-03-29","o":2.84,"h":2.84,"l":2.5,"c":2.71,"v":310},{"d":"2023-03-30","o":2.6,"h":2.71,"l":2.6,"c":2.71,"v":150},{"d":"2023-03-31","o":2.5,"h":2.83,"l":2.5,"c":2.65,"v":830},{"d":"2023-04-03","o":2.9,"h":3.12,"l":2.9,"c":2.94,"v":2010},{"d":"2023-04-04","o":2.85,"h":3,"l":2.73,"c":2.85,"v":620},{"d":"2023-04-05","o":2.9,"h":3.1,"l":2.5,"c":2.87,"v":14910},{"d":"2023-04-06","o":2.55,"h":3.05,"l":2.5,"c":2.9,"v":4700},{"d":"2023-04-10","o":2.41,"h":2.89,"l":2.41,"c":2.7,"v":9420},{"d":"2023-04-11","o":2.55,"h":2.88,"l":2.55,"c":2.87,"v":1820},{"d":"2023-04-12","o":2.88,"h":2.9,"l":2.6,"c":2.89,"v":1470},{"d":"2023-04-13","o":2.6,"h":2.89,"l":2.6,"c":2.85,"v":260},{"d":"2023-04-14","o":2.61,"h":2.89,"l":2.6,"c":2.85,"v":540},{"d":"2023-04-17","o":2.6,"h":2.88,"l":2.6,"c":2.82,"v":1370},{"d":"2023-04-18","o":2.65,"h":2.8,"l":2.65,"c":2.8,"v":1030},{"d":"2023-04-19","o":2.65,"h":2.77,"l":2.6,"c":2.77,"v":1180},{"d":"2023-04-20","o":2.6,"h":2.78,"l":2.6,"c":2.67,"v":600},{"d":"2023-04-21","o":2.72,"h":2.8,"l":2.64,"c":2.77,"v":290},{"d":"2023-04-24","o":2.85,"h":2.85,"l":2.63,"c":2.69,"v":850},{"d":"2023-04-25","o":2.63,"h":2.75,"l":2.6,"c":2.7,"v":1570},{"d":"2023-04-26","o":2.7,"h":2.73,"l":2.6,"c":2.7,"v":1970},{"d":"2023-04-27","o":2.6,"h":2.75,"l":2.5,"c":2.68,"v":7750},{"d":"2023-04-28","o":2.68,"h":3,"l":2.39,"c":2.49,"v":38710},{"d":"2023-05-01","o":2.42,"h":3.1,"l":2.4,"c":2.69,"v":50460},{"d":"2023-05-02","o":3.88,"h":5.2,"l":2.68,"c":3.25,"v":489740},{"d":"2023-05-03","o":2.51,"h":2.75,"l":2.31,"c":2.45,"v":32950},{"d":"2023-05-04","o":2.6,"h":3.2,"l":2.51,"c":2.6,"v":51110},{"d":"2023-05-05","o":2.62,"h":2.62,"l":2.25,"c":2.37,"v":12920},{"d":"2023-05-08","o":2.3,"h":2.35,"l":2.22,"c":2.3,"v":5000},{"d":"2023-05-09","o":2.31,"h":2.32,"l":2.22,"c":2.3,"v":4690},{"d":"2023-05-10","o":2.42,"h":2.7,"l":2.3,"c":2.39,"v":8370},{"d":"2023-05-11","o":2.3,"h":2.5,"l":2.21,"c":2.5,"v":2230},{"d":"2023-05-12","o":2.25,"h":2.49,"l":2.25,"c":2.42,"v":1140},{"d":"2023-05-15","o":2.42,"h":2.42,"l":2.23,"c":2.29,"v":580},{"d":"2023-05-16","o":2.29,"h":2.29,"l":2.23,"c":2.25,"v":3020},{"d":"2023-05-17","o":2.23,"h":2.43,"l":2.23,"c":2.41,"v":3780},{"d":"2023-05-18","o":2.4,"h":2.43,"l":2.4,"c":2.4,"v":1950},{"d":"2023-05-19","o":2.4,"h":2.49,"l":2.4,"c":2.49,"v":2890},{"d":"2023-05-22","o":2.37,"h":2.39,"l":2.3,"c":2.38,"v":700},{"d":"2023-05-23","o":2.39,"h":2.45,"l":2.3,"c":2.3,"v":1910},{"d":"2023-05-24","o":2.4,"h":2.7,"l":2.23,"c":2.4,"v":15010},{"d":"2023-05-25","o":2.45,"h":2.45,"l":2.24,"c":2.38,"v":3810},{"d":"2023-05-26","o":2.24,"h":2.48,"l":2.24,"c":2.48,"v":710},{"d":"2023-05-30","o":2.28,"h":2.37,"l":2.28,"c":2.37,"v":3410},{"d":"2023-05-31","o":2.24,"h":2.37,"l":2.23,"c":2.31,"v":3600},{"d":"2023-06-01","o":2.3,"h":2.31,"l":2.23,"c":2.3,"v":2120},{"d":"2023-06-02","o":2.24,"h":2.3,"l":2.23,"c":2.3,"v":2620},{"d":"2023-06-05","o":2.23,"h":2.29,"l":2.05,"c":2.18,"v":22030},{"d":"2023-06-06","o":2.14,"h":2.4,"l":2.14,"c":2.26,"v":3270},{"d":"2023-06-07","o":2.3,"h":2.4,"l":2.2,"c":2.3,"v":3190},{"d":"2023-06-08","o":2.3,"h":2.4,"l":2.11,"c":2.11,"v":1540},{"d":"2023-06-09","o":2.12,"h":2.36,"l":2.12,"c":2.17,"v":1850},{"d":"2023-06-12","o":2.18,"h":2.38,"l":2.12,"c":2.23,"v":1620},{"d":"2023-06-13","o":2.15,"h":2.3,"l":2.15,"c":2.3,"v":570},{"d":"2023-06-14","o":2.25,"h":2.25,"l":2.2,"c":2.2,"v":470},{"d":"2023-06-15","o":2.2,"h":2.44,"l":2.2,"c":2.3,"v":8460},{"d":"2023-06-16","o":2.25,"h":2.41,"l":2.25,"c":2.37,"v":1710},{"d":"2023-06-20","o":2.3,"h":2.5,"l":2.2,"c":2.3,"v":4150},{"d":"2023-06-21","o":2.28,"h":2.4,"l":2.12,"c":2.29,"v":5970},{"d":"2023-06-22","o":2.25,"h":2.25,"l":2.16,"c":2.25,"v":760},{"d":"2023-06-23","o":2.2,"h":2.22,"l":2.16,"c":2.2,"v":310},{"d":"2023-06-26","o":2.18,"h":2.2,"l":2.12,"c":2.2,"v":1410},{"d":"2023-06-27","o":2.2,"h":2.25,"l":2.2,"c":2.2,"v":480},{"d":"2023-06-28","o":2.25,"h":2.3,"l":2.24,"c":2.24,"v":580},{"d":"2023-06-29","o":2.2,"h":2.24,"l":2.13,"c":2.2,"v":1870},{"d":"2023-06-30","o":2.31,"h":2.31,"l":2.12,"c":2.23,"v":340},{"d":"2023-07-03","o":2.18,"h":2.31,"l":2.18,"c":2.2,"v":380},{"d":"2023-07-05","o":2.2,"h":2.2,"l":2.12,"c":2.15,"v":2090},{"d":"2023-07-06","o":2.15,"h":2.27,"l":2.12,"c":2.14,"v":970},{"d":"2023-07-07","o":2.16,"h":2.26,"l":2.12,"c":2.14,"v":1460},{"d":"2023-07-10","o":2.19,"h":2.24,"l":2.12,"c":2.23,"v":910},{"d":"2023-07-11","o":2.13,"h":2.2,"l":2.13,"c":2.2,"v":460},{"d":"2023-07-12","o":2.2,"h":2.2,"l":2.01,"c":2.14,"v":1910},{"d":"2023-07-13","o":2.25,"h":2.25,"l":2.03,"c":2.03,"v":3330},{"d":"2023-07-14","o":2.24,"h":3.5,"l":2.01,"c":2.27,"v":270250},{"d":"2023-07-17","o":2.16,"h":2.44,"l":2.07,"c":2.24,"v":16380},{"d":"2023-07-18","o":2.15,"h":2.3,"l":1.81,"c":2.08,"v":21640},{"d":"2023-07-19","o":2.1,"h":2.35,"l":2.09,"c":2.1,"v":11070},{"d":"2023-07-20","o":2.17,"h":2.28,"l":2,"c":2.05,"v":1790},{"d":"2023-07-21","o":2.19,"h":2.34,"l":2.09,"c":2.14,"v":11690},{"d":"2023-07-24","o":2.14,"h":2.55,"l":2.1,"c":2.19,"v":28910},{"d":"2023-07-25","o":2.21,"h":2.21,"l":2.02,"c":2.15,"v":3140},{"d":"2023-07-26","o":2.09,"h":2.25,"l":2,"c":2,"v":1540},{"d":"2023-07-27","o":2.02,"h":2.57,"l":2.02,"c":2.4,"v":9330},{"d":"2023-07-28","o":2.48,"h":2.48,"l":2.2,"c":2.35,"v":5190},{"d":"2023-07-31","o":2.39,"h":2.48,"l":2.01,"c":2.15,"v":25910},{"d":"2023-08-01","o":2.2,"h":2.3,"l":2.16,"c":2.18,"v":2070},{"d":"2023-08-02","o":2.2,"h":2.2,"l":2.05,"c":2.1,"v":6110},{"d":"2023-08-03","o":2.19,"h":2.25,"l":2.02,"c":2.17,"v":14060},{"d":"2023-08-04","o":2.24,"h":2.25,"l":2.01,"c":2.13,"v":10930},{"d":"2023-08-07","o":2.04,"h":2.14,"l":1.93,"c":1.98,"v":12050},{"d":"2023-08-08","o":1.9,"h":2.12,"l":1.9,"c":1.95,"v":5690},{"d":"2023-08-09","o":1.93,"h":2.14,"l":1.93,"c":2.12,"v":1310},{"d":"2023-08-10","o":2.08,"h":2.08,"l":1.95,"c":2,"v":1800},{"d":"2023-08-11","o":2.1,"h":2.12,"l":1.95,"c":2.05,"v":9340},{"d":"2023-08-14","o":1.98,"h":2.05,"l":1.95,"c":2.04,"v":880},{"d":"2023-08-15","o":1.95,"h":2.04,"l":1.9,"c":1.98,"v":5390},{"d":"2023-08-16","o":1.92,"h":2.18,"l":1.9,"c":2.1,"v":26950},{"d":"2023-08-17","o":2.04,"h":2.09,"l":1.87,"c":1.99,"v":18540},{"d":"2023-08-18","o":1.88,"h":2,"l":1.88,"c":1.95,"v":1210},{"d":"2023-08-21","o":1.88,"h":2,"l":1.88,"c":1.94,"v":6060},{"d":"2023-08-22","o":1.94,"h":1.99,"l":1.89,"c":1.9,"v":2050},{"d":"2023-08-23","o":1.89,"h":1.99,"l":1.85,"c":1.99,"v":1660},{"d":"2023-08-24","o":1.9,"h":1.99,"l":1.89,"c":1.9,"v":3080},{"d":"2023-08-25","o":2,"h":2.08,"l":1.9,"c":2,"v":1450},{"d":"2023-08-28","o":2.09,"h":2.09,"l":1.89,"c":1.89,"v":1260},{"d":"2023-08-29","o":1.88,"h":1.95,"l":1.88,"c":1.94,"v":1120},{"d":"2023-08-30","o":1.9,"h":1.95,"l":1.9,"c":1.93,"v":180},{"d":"2023-08-31","o":1.89,"h":1.94,"l":1.88,"c":1.93,"v":2520},{"d":"2023-09-01","o":1.93,"h":2.03,"l":1.9,"c":1.99,"v":1490},{"d":"2023-09-05","o":1.88,"h":1.94,"l":1.88,"c":1.91,"v":700},{"d":"2023-09-06","o":1.84,"h":1.94,"l":1.83,"c":1.94,"v":350},{"d":"2023-09-07","o":1.94,"h":1.95,"l":1.8,"c":1.92,"v":1590},{"d":"2023-09-08","o":1.8,"h":1.91,"l":1.8,"c":1.91,"v":410},{"d":"2023-09-11","o":1.91,"h":1.91,"l":1.8,"c":1.9,"v":680},{"d":"2023-09-12","o":1.9,"h":1.91,"l":1.8,"c":1.9,"v":3010},{"d":"2023-09-13","o":1.9,"h":1.99,"l":1.8,"c":1.93,"v":6330},{"d":"2023-09-14","o":1.9,"h":1.9,"l":1.81,"c":1.9,"v":1660},{"d":"2023-09-15","o":1.88,"h":1.95,"l":1.81,"c":1.9,"v":150},{"d":"2023-09-18","o":1.81,"h":1.86,"l":1.75,"c":1.85,"v":10290},{"d":"2023-09-19","o":1.83,"h":1.85,"l":1.77,"c":1.8,"v":6110},{"d":"2023-09-20","o":1.75,"h":1.8,"l":1.75,"c":1.77,"v":1710},{"d":"2023-09-21","o":1.76,"h":1.76,"l":1.72,"c":1.75,"v":2460},{"d":"2023-09-22","o":1.77,"h":1.8,"l":1.75,"c":1.8,"v":490},{"d":"2023-09-25","o":1.77,"h":1.8,"l":1.77,"c":1.8,"v":1720},{"d":"2023-09-26","o":1.63,"h":1.8,"l":1.63,"c":1.8,"v":220},{"d":"2023-09-27","o":1.8,"h":1.8,"l":1.7,"c":1.8,"v":100},{"d":"2023-09-28","o":1.74,"h":1.8,"l":1.74,"c":1.79,"v":410},{"d":"2023-09-29","o":1.79,"h":1.79,"l":1.7,"c":1.79,"v":420},{"d":"2023-10-02","o":1.85,"h":1.85,"l":1.55,"c":1.69,"v":13020},{"d":"2023-10-03","o":1.68,"h":1.68,"l":1.61,"c":1.68,"v":410},{"d":"2023-10-04","o":1.61,"h":1.68,"l":1.61,"c":1.67,"v":3170},{"d":"2023-10-05","o":1.63,"h":1.67,"l":1.28,"c":1.5,"v":9720},{"d":"2023-10-06","o":1.56,"h":2.22,"l":1.28,"c":1.34,"v":221480},{"d":"2023-10-09","o":1.5,"h":1.5,"l":1.3,"c":1.41,"v":11150},{"d":"2023-10-10","o":1.55,"h":1.55,"l":1.35,"c":1.4,"v":6290},{"d":"2023-10-11","o":1.45,"h":1.45,"l":1.25,"c":1.3,"v":210450},{"d":"2023-10-12","o":1.56,"h":1.78,"l":1.51,"c":1.57,"v":87960},{"d":"2023-10-13","o":1.52,"h":1.6,"l":1.4,"c":1.46,"v":35420},{"d":"2023-10-16","o":1.42,"h":1.81,"l":1.37,"c":1.74,"v":43210},{"d":"2023-10-17","o":1.77,"h":1.77,"l":1.53,"c":1.57,"v":9980},{"d":"2023-10-18","o":1.9,"h":1.9,"l":1.5,"c":1.53,"v":5540},{"d":"2023-10-19","o":1.51,"h":1.58,"l":1.42,"c":1.43,"v":5580},{"d":"2023-10-20","o":1.49,"h":1.57,"l":1.42,"c":1.49,"v":2240},{"d":"2023-10-23","o":1.55,"h":1.55,"l":1.42,"c":1.44,"v":1500},{"d":"2023-10-24","o":1.49,"h":1.5,"l":1.42,"c":1.42,"v":3630},{"d":"2023-10-25","o":1.42,"h":1.5,"l":1.42,"c":1.42,"v":1860},{"d":"2023-10-26","o":1.42,"h":1.5,"l":1.4,"c":1.43,"v":3150},{"d":"2023-10-27","o":1.4,"h":1.5,"l":1.4,"c":1.4,"v":8370},{"d":"2023-10-30","o":1.49,"h":1.5,"l":1.36,"c":1.36,"v":18860},{"d":"2023-10-31","o":1.39,"h":1.45,"l":1.39,"c":1.4,"v":2970},{"d":"2023-11-01","o":1.5,"h":1.5,"l":1.39,"c":1.41,"v":1610},{"d":"2023-11-02","o":1.48,"h":1.56,"l":1.45,"c":1.45,"v":3550},{"d":"2023-11-03","o":1.5,"h":1.69,"l":1.45,"c":1.46,"v":8170},{"d":"2023-11-06","o":1.73,"h":1.73,"l":1.43,"c":1.6,"v":7560},{"d":"2023-11-07","o":1.5,"h":1.53,"l":1.34,"c":1.35,"v":5700},{"d":"2023-11-08","o":1.37,"h":1.4,"l":1.37,"c":1.39,"v":630},{"d":"2023-11-09","o":1.39,"h":1.49,"l":1.35,"c":1.36,"v":1910},{"d":"2023-11-10","o":1.42,"h":1.49,"l":1.3,"c":1.3,"v":13070},{"d":"2023-11-13","o":1.5,"h":1.6,"l":1.42,"c":1.47,"v":4320},{"d":"2023-11-14","o":1.41,"h":1.47,"l":1.38,"c":1.4,"v":2450},{"d":"2023-11-15","o":1.44,"h":1.48,"l":1.31,"c":1.31,"v":1350},{"d":"2023-11-16","o":1.31,"h":1.43,"l":1.31,"c":1.31,"v":810},{"d":"2023-11-17","o":1.38,"h":1.58,"l":1.31,"c":1.43,"v":20400},{"d":"2023-11-20","o":1.57,"h":1.58,"l":1.31,"c":1.52,"v":5460},{"d":"2023-11-21","o":1.54,"h":2.59,"l":1.43,"c":2.03,"v":346130},{"d":"2023-11-22","o":2.05,"h":2.05,"l":1.66,"c":1.82,"v":24790},{"d":"2023-11-24","o":1.6,"h":1.76,"l":1.36,"c":1.75,"v":40380},{"d":"2023-11-27","o":1.8,"h":2.1,"l":1.67,"c":1.71,"v":10970},{"d":"2023-11-28","o":1.9,"h":1.9,"l":1.5,"c":1.69,"v":7780},{"d":"2023-11-29","o":1.52,"h":1.68,"l":1.5,"c":1.6,"v":3240},{"d":"2023-11-30","o":1.68,"h":1.82,"l":1.46,"c":1.78,"v":24030},{"d":"2023-12-01","o":1.78,"h":1.78,"l":1.66,"c":1.66,"v":5020},{"d":"2023-12-04","o":1.81,"h":1.81,"l":1.47,"c":1.78,"v":3840},{"d":"2023-12-05","o":1.7,"h":1.99,"l":1.7,"c":1.8,"v":2650},{"d":"2023-12-06","o":1.7,"h":1.8,"l":1.64,"c":1.65,"v":1400},{"d":"2023-12-07","o":1.71,"h":1.8,"l":1.64,"c":1.64,"v":7240},{"d":"2023-12-08","o":1.72,"h":1.8,"l":1.68,"c":1.78,"v":1340},{"d":"2023-12-11","o":1.77,"h":1.83,"l":1.75,"c":1.83,"v":1920},{"d":"2023-12-12","o":1.82,"h":1.82,"l":1.54,"c":1.76,"v":3170},{"d":"2023-12-13","o":1.72,"h":1.79,"l":1.61,"c":1.79,"v":720},{"d":"2023-12-14","o":1.66,"h":1.7,"l":1.6,"c":1.7,"v":3830},{"d":"2023-12-15","o":1.67,"h":1.7,"l":1.4,"c":1.5,"v":19400},{"d":"2023-12-18","o":1.7,"h":1.7,"l":1.4,"c":1.5,"v":2300},{"d":"2023-12-19","o":1.5,"h":1.59,"l":1.41,"c":1.59,"v":2850},{"d":"2023-12-20","o":1.59,"h":1.6,"l":1.49,"c":1.53,"v":2020},{"d":"2023-12-21","o":1.5,"h":1.5,"l":1.4,"c":1.48,"v":10210},{"d":"2023-12-22","o":1.53,"h":1.53,"l":1.31,"c":1.39,"v":18850},{"d":"2023-12-26","o":1.4,"h":1.45,"l":1.4,"c":1.45,"v":1050},{"d":"2023-12-27","o":1.46,"h":1.5,"l":1.41,"c":1.42,"v":1570},{"d":"2023-12-28","o":1.42,"h":1.42,"l":1.36,"c":1.4,"v":7250},{"d":"2023-12-29","o":1.38,"h":1.42,"l":1.33,"c":1.38,"v":15950},{"d":"2024-01-02","o":1.41,"h":1.41,"l":1.35,"c":1.4,"v":6060},{"d":"2024-01-03","o":1.4,"h":1.45,"l":1.3,"c":1.4,"v":10480},{"d":"2024-01-04","o":1.38,"h":1.4,"l":1.35,"c":1.39,"v":900},{"d":"2024-01-05","o":1.31,"h":1.39,"l":1.31,"c":1.38,"v":2060},{"d":"2024-01-08","o":1.31,"h":1.38,"l":1.31,"c":1.32,"v":2540},{"d":"2024-01-09","o":1.33,"h":1.37,"l":1.31,"c":1.35,"v":1860},{"d":"2024-01-10","o":1.35,"h":1.4,"l":1.32,"c":1.32,"v":3680},{"d":"2024-01-11","o":1.35,"h":1.4,"l":1.32,"c":1.33,"v":1820},{"d":"2024-01-12","o":1.31,"h":1.48,"l":1.31,"c":1.45,"v":3910},{"d":"2024-01-16","o":1.38,"h":1.49,"l":1.32,"c":1.49,"v":4120},{"d":"2024-01-17","o":1.45,"h":1.49,"l":1.42,"c":1.49,"v":1720},{"d":"2024-01-18","o":1.44,"h":1.48,"l":1.4,"c":1.48,"v":490},{"d":"2024-01-19","o":1.46,"h":1.48,"l":1.38,"c":1.48,"v":1500},{"d":"2024-01-22","o":1.5,"h":1.5,"l":1.35,"c":1.44,"v":440},{"d":"2024-01-23","o":1.49,"h":1.49,"l":1.38,"c":1.44,"v":560},{"d":"2024-01-24","o":1.4,"h":1.44,"l":1.4,"c":1.44,"v":2300},{"d":"2024-01-25","o":1.4,"h":1.44,"l":1.36,"c":1.44,"v":1020},{"d":"2024-01-26","o":1.44,"h":1.44,"l":1.38,"c":1.4,"v":900},{"d":"2024-01-29","o":1.44,"h":1.55,"l":1.4,"c":1.5,"v":6740},{"d":"2024-01-30","o":1.3,"h":1.48,"l":1.3,"c":1.48,"v":3070},{"d":"2024-01-31","o":1.44,"h":1.5,"l":1.37,"c":1.44,"v":4600},{"d":"2024-02-01","o":1.3,"h":1.46,"l":1.3,"c":1.46,"v":5630},{"d":"2024-02-02","o":1.45,"h":1.45,"l":1.31,"c":1.37,"v":420},{"d":"2024-02-05","o":1.35,"h":1.39,"l":1.3,"c":1.35,"v":730},{"d":"2024-02-06","o":1.4,"h":1.4,"l":1.3,"c":1.4,"v":600},{"d":"2024-02-07","o":1.3,"h":1.4,"l":1.3,"c":1.36,"v":7130},{"d":"2024-02-08","o":1.4,"h":1.4,"l":1.31,"c":1.35,"v":5740},{"d":"2024-02-09","o":1.42,"h":1.42,"l":1.28,"c":1.3,"v":7780},{"d":"2024-02-12","o":1.38,"h":1.38,"l":1.12,"c":1.18,"v":17420},{"d":"2024-02-13","o":1.23,"h":1.26,"l":1.15,"c":1.19,"v":2910},{"d":"2024-02-14","o":1.26,"h":1.26,"l":1.19,"c":1.19,"v":3620},{"d":"2024-02-15","o":1.27,"h":1.5,"l":1.21,"c":1.38,"v":1168700},{"d":"2024-02-16","o":3,"h":6.3,"l":2.55,"c":3,"v":7175300},{"d":"2024-02-20","o":2.8,"h":3.14,"l":2.16,"c":3.08,"v":428800},{"d":"2024-02-21","o":2.57,"h":2.72,"l":2.35,"c":2.56,"v":190900},{"d":"2024-02-22","o":2.54,"h":3.2,"l":2.49,"c":3.05,"v":266300},{"d":"2024-02-23","o":2.61,"h":2.75,"l":2.45,"c":2.5,"v":76600},{"d":"2024-02-26","o":2.49,"h":2.5,"l":2.22,"c":2.34,"v":37600},{"d":"2024-02-27","o":2.27,"h":2.33,"l":2.16,"c":2.23,"v":40000},{"d":"2024-02-28","o":2.2,"h":2.2,"l":1.71,"c":1.71,"v":58700},{"d":"2024-02-29","o":1.74,"h":2,"l":1.52,"c":1.76,"v":83000},{"d":"2024-03-01","o":1.72,"h":1.85,"l":1.62,"c":1.62,"v":32900},{"d":"2024-03-04","o":1.81,"h":1.85,"l":1.57,"c":1.64,"v":31100},{"d":"2024-03-05","o":1.65,"h":1.8,"l":1.54,"c":1.75,"v":36100},{"d":"2024-03-06","o":1.74,"h":2.05,"l":1.73,"c":1.74,"v":103500},{"d":"2024-03-07","o":1.76,"h":1.95,"l":1.74,"c":1.78,"v":29400},{"d":"2024-03-08","o":1.88,"h":1.91,"l":1.68,"c":1.7,"v":10800},{"d":"2024-03-11","o":1.78,"h":2.36,"l":1.78,"c":2.14,"v":37900},{"d":"2024-03-12","o":2.15,"h":2.33,"l":1.75,"c":2.02,"v":72700},{"d":"2024-03-13","o":2.04,"h":2.14,"l":1.68,"c":1.75,"v":27400},{"d":"2024-03-14","o":1.76,"h":1.9,"l":1.69,"c":1.71,"v":23800},{"d":"2024-03-15","o":1.9,"h":1.98,"l":1.71,"c":1.77,"v":7200},{"d":"2024-03-18","o":1.75,"h":1.85,"l":1.61,"c":1.71,"v":18000},{"d":"2024-03-19","o":1.74,"h":1.74,"l":1.58,"c":1.66,"v":15000},{"d":"2024-03-20","o":1.71,"h":2.24,"l":1.71,"c":1.97,"v":92600},{"d":"2024-03-21","o":1.97,"h":2.14,"l":1.81,"c":1.94,"v":28900},{"d":"2024-03-22","o":1.93,"h":2.1,"l":1.85,"c":2,"v":21700},{"d":"2024-03-25","o":2.05,"h":2.44,"l":1.9,"c":2.25,"v":75500},{"d":"2024-03-26","o":2.24,"h":2.29,"l":1.77,"c":1.98,"v":32500},{"d":"2024-03-27","o":1.92,"h":2.01,"l":1.58,"c":1.58,"v":14400},{"d":"2024-03-28","o":1.8,"h":1.82,"l":1.71,"c":1.72,"v":7700},{"d":"2024-04-01","o":1.63,"h":1.77,"l":1.63,"c":1.73,"v":7800},{"d":"2024-04-02","o":1.64,"h":1.8,"l":1.62,"c":1.73,"v":17100},{"d":"2024-04-03","o":1.75,"h":1.81,"l":1.66,"c":1.66,"v":4200},{"d":"2024-04-04","o":1.66,"h":1.8,"l":1.66,"c":1.67,"v":7400},{"d":"2024-04-05","o":1.63,"h":1.66,"l":1.63,"c":1.66,"v":1300},{"d":"2024-04-08","o":1.65,"h":1.86,"l":1.62,"c":1.69,"v":24700},{"d":"2024-04-09","o":1.68,"h":1.78,"l":1.6,"c":1.64,"v":29000},{"d":"2024-04-10","o":1.78,"h":1.81,"l":1.63,"c":1.63,"v":20600},{"d":"2024-04-11","o":1.74,"h":1.74,"l":1.64,"c":1.65,"v":1900},{"d":"2024-04-12","o":1.63,"h":1.7,"l":1.62,"c":1.62,"v":3500},{"d":"2024-04-15","o":1.66,"h":1.71,"l":1.59,"c":1.65,"v":3100},{"d":"2024-04-16","o":1.58,"h":1.61,"l":1.46,"c":1.52,"v":32200},{"d":"2024-04-17","o":1.59,"h":1.69,"l":1.59,"c":1.61,"v":9900},{"d":"2024-04-18","o":1.6,"h":1.66,"l":1.58,"c":1.59,"v":2800},{"d":"2024-04-19","o":1.62,"h":1.75,"l":1.62,"c":1.73,"v":18200},{"d":"2024-04-22","o":1.75,"h":1.78,"l":1.74,"c":1.74,"v":3400},{"d":"2024-04-23","o":1.78,"h":1.79,"l":1.74,"c":1.74,"v":1500},{"d":"2024-04-24","o":1.79,"h":1.84,"l":1.72,"c":1.83,"v":5700},{"d":"2024-04-25","o":1.88,"h":1.88,"l":1.78,"c":1.78,"v":4800},{"d":"2024-04-26","o":1.77,"h":1.85,"l":1.74,"c":1.74,"v":6200},{"d":"2024-04-29","o":1.77,"h":1.8,"l":1.72,"c":1.72,"v":3400},{"d":"2024-04-30","o":1.7,"h":1.73,"l":1.7,"c":1.73,"v":5400},{"d":"2024-05-01","o":1.72,"h":1.77,"l":1.71,"c":1.77,"v":2200},{"d":"2024-05-02","o":1.7,"h":1.79,"l":1.58,"c":1.78,"v":17100},{"d":"2024-05-03","o":1.65,"h":1.75,"l":1.65,"c":1.66,"v":1700},{"d":"2024-05-06","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":500},{"d":"2024-05-07","o":1.7,"h":2.27,"l":1.5,"c":1.52,"v":121400},{"d":"2024-05-08","o":1.47,"h":1.58,"l":1.4,"c":1.49,"v":20400},{"d":"2024-05-09","o":1.46,"h":1.47,"l":1.4,"c":1.4,"v":12600},{"d":"2024-05-10","o":1.4,"h":1.41,"l":1.3,"c":1.31,"v":21400},{"d":"2024-05-13","o":1.34,"h":1.35,"l":1.3,"c":1.35,"v":5700},{"d":"2024-05-14","o":1.29,"h":1.39,"l":1.25,"c":1.34,"v":5600},{"d":"2024-05-15","o":1.34,"h":1.47,"l":1.34,"c":1.36,"v":5300},{"d":"2024-05-16","o":1.41,"h":1.42,"l":1.32,"c":1.34,"v":5200},{"d":"2024-05-17","o":1.39,"h":1.4,"l":1.34,"c":1.4,"v":9000},{"d":"2024-05-20","o":1.4,"h":1.65,"l":1.37,"c":1.51,"v":65000},{"d":"2024-05-21","o":1.49,"h":1.55,"l":1.44,"c":1.47,"v":21600},{"d":"2024-05-22","o":1.47,"h":1.52,"l":1.4,"c":1.4,"v":9100},{"d":"2024-05-23","o":1.33,"h":1.37,"l":1.3,"c":1.33,"v":8900},{"d":"2024-05-24","o":1.33,"h":1.46,"l":1.33,"c":1.46,"v":29300},{"d":"2024-05-28","o":1.37,"h":1.41,"l":1.35,"c":1.35,"v":28200},{"d":"2024-05-29","o":1.35,"h":1.35,"l":1.22,"c":1.22,"v":16300},{"d":"2024-05-30","o":1.23,"h":1.3,"l":1.23,"c":1.28,"v":1700},{"d":"2024-05-31","o":1.27,"h":1.29,"l":1.26,"c":1.29,"v":9700},{"d":"2024-06-03","o":1.37,"h":1.37,"l":1.29,"c":1.33,"v":4300},{"d":"2024-06-04","o":1.06,"h":1.39,"l":1.06,"c":1.3,"v":13100},{"d":"2024-06-05","o":1.32,"h":1.39,"l":1.32,"c":1.38,"v":15300},{"d":"2024-06-06","o":1.37,"h":1.45,"l":1.3,"c":1.38,"v":38400},{"d":"2024-06-07","o":1.37,"h":1.45,"l":1.34,"c":1.38,"v":13000},{"d":"2024-06-10","o":1.28,"h":1.39,"l":1.28,"c":1.32,"v":14000},{"d":"2024-06-11","o":1.3,"h":1.33,"l":1.26,"c":1.3,"v":800},{"d":"2024-06-12","o":1.26,"h":1.29,"l":1.26,"c":1.28,"v":4400},{"d":"2024-06-13","o":1.35,"h":1.35,"l":1.28,"c":1.28,"v":700},{"d":"2024-06-14","o":1.28,"h":1.3,"l":1.27,"c":1.3,"v":5200},{"d":"2024-06-17","o":1.26,"h":1.3,"l":1.26,"c":1.3,"v":300},{"d":"2024-06-18","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":400},{"d":"2024-06-20","o":1.26,"h":1.27,"l":1.21,"c":1.21,"v":5100},{"d":"2024-06-21","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"2024-06-24","o":1.22,"h":1.31,"l":1.22,"c":1.24,"v":6300},{"d":"2024-06-25","o":1.23,"h":1.24,"l":1.22,"c":1.24,"v":12000},{"d":"2024-06-26","o":1.23,"h":1.3,"l":1.2,"c":1.2,"v":4900},{"d":"2024-06-27","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":400},{"d":"2024-06-28","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":2800},{"d":"2024-07-01","o":1.2,"h":1.22,"l":1.2,"c":1.21,"v":2000},{"d":"2024-07-02","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":400},{"d":"2024-07-03","o":1.22,"h":1.22,"l":1.21,"c":1.21,"v":500},{"d":"2024-07-05","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":300},{"d":"2024-07-08","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":200},{"d":"2024-07-09","o":1.2,"h":1.24,"l":1.2,"c":1.2,"v":4700},{"d":"2024-07-10","o":1.2,"h":1.35,"l":1.2,"c":1.21,"v":9600},{"d":"2024-07-11","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":900},{"d":"2024-07-12","o":1.29,"h":1.34,"l":1.29,"c":1.32,"v":3100},{"d":"2024-07-15","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":600},{"d":"2024-07-16","o":1.33,"h":1.36,"l":1.3,"c":1.36,"v":4100},{"d":"2024-07-17","o":1.35,"h":1.42,"l":1.28,"c":1.28,"v":9200},{"d":"2024-07-18","o":1.33,"h":1.33,"l":1.3,"c":1.3,"v":600},{"d":"2024-07-19","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2024-07-22","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":400},{"d":"2024-07-23","o":1.32,"h":1.32,"l":1.28,"c":1.28,"v":1600},{"d":"2024-07-24","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2024-07-25","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":700},{"d":"2024-07-26","o":1.29,"h":1.34,"l":1.25,"c":1.25,"v":6800},{"d":"2024-07-29","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":300},{"d":"2024-07-30","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":200},{"d":"2024-07-31","o":1.25,"h":1.25,"l":1.21,"c":1.21,"v":3100},{"d":"2024-08-01","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":600},{"d":"2024-08-02","o":1.2,"h":1.23,"l":1.2,"c":1.2,"v":3900},{"d":"2024-08-05","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":1900},{"d":"2024-08-06","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":500},{"d":"2024-08-07","o":1.2,"h":1.21,"l":1.12,"c":1.12,"v":800},{"d":"2024-08-08","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2024-08-09","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":400},{"d":"2024-08-12","o":1.11,"h":1.11,"l":1.08,"c":1.08,"v":900},{"d":"2024-08-13","o":1.25,"h":1.25,"l":1.08,"c":1.08,"v":500},{"d":"2024-08-14","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2024-08-15","o":1.34,"h":1.34,"l":1.19,"c":1.19,"v":900},{"d":"2024-08-16","o":1.02,"h":1.22,"l":1.02,"c":1.22,"v":2200},{"d":"2024-08-19","o":1.13,"h":1.14,"l":1.05,"c":1.07,"v":4200},{"d":"2024-08-20","o":1.07,"h":1.07,"l":1.02,"c":1.03,"v":3100},{"d":"2024-08-21","o":1.04,"h":1.46,"l":1.04,"c":1.42,"v":93700},{"d":"2024-08-22","o":1.4,"h":1.47,"l":1.3,"c":1.32,"v":21900},{"d":"2024-08-23","o":1.45,"h":1.5,"l":1.3,"c":1.32,"v":16600},{"d":"2024-08-26","o":1.32,"h":1.36,"l":1.21,"c":1.36,"v":8100},{"d":"2024-08-27","o":1.38,"h":1.48,"l":1.37,"c":1.48,"v":2300},{"d":"2024-08-28","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"2024-08-29","o":1.43,"h":1.43,"l":1.2,"c":1.25,"v":2400},{"d":"2024-08-30","o":1.31,"h":1.38,"l":1.2,"c":1.3,"v":12000},{"d":"2024-09-03","o":1.17,"h":1.2,"l":1.08,"c":1.14,"v":16100},{"d":"2024-09-04","o":1.07,"h":1.21,"l":1.07,"c":1.17,"v":2900},{"d":"2024-09-05","o":1.12,"h":1.15,"l":1.07,"c":1.13,"v":1600},{"d":"2024-09-06","o":1.18,"h":1.24,"l":1.07,"c":1.14,"v":7700},{"d":"2024-09-09","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":500},{"d":"2024-09-10","o":1.09,"h":1.12,"l":1.05,"c":1.08,"v":2600},{"d":"2024-09-11","o":1.08,"h":1.3,"l":1.08,"c":1.3,"v":34900},{"d":"2024-09-12","o":1.22,"h":1.6,"l":1.09,"c":1.2,"v":35700},{"d":"2024-09-13","o":1.22,"h":1.27,"l":1.22,"c":1.27,"v":6200},{"d":"2024-09-16","o":1.27,"h":1.41,"l":1.21,"c":1.3,"v":2900},{"d":"2024-09-17","o":1.2,"h":1.31,"l":1.2,"c":1.2,"v":6700},{"d":"2024-09-18","o":1.22,"h":1.24,"l":1.05,"c":1.1,"v":29000},{"d":"2024-09-19","o":1.08,"h":1.08,"l":1,"c":1.04,"v":10300},{"d":"2024-09-20","o":1.07,"h":1.09,"l":1.05,"c":1.09,"v":5500},{"d":"2024-09-23","o":1.09,"h":1.09,"l":1.05,"c":1.05,"v":1100},{"d":"2024-09-24","o":1.06,"h":1.09,"l":1.06,"c":1.09,"v":2700},{"d":"2024-09-25","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":900},{"d":"2024-09-26","o":1.07,"h":1.1,"l":1.07,"c":1.09,"v":8300},{"d":"2024-09-27","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":500},{"d":"2024-09-30","o":1.12,"h":1.45,"l":1.11,"c":1.29,"v":86200},{"d":"2024-10-01","o":1.22,"h":1.26,"l":1.14,"c":1.17,"v":21700},{"d":"2024-10-02","o":1.22,"h":1.42,"l":1.2,"c":1.26,"v":13700},{"d":"2024-10-03","o":1.24,"h":1.35,"l":1.24,"c":1.3,"v":6200},{"d":"2024-10-04","o":1.28,"h":1.3,"l":1.17,"c":1.23,"v":6100},{"d":"2024-10-07","o":1.44,"h":4.18,"l":1.44,"c":4.02,"v":38902200},{"d":"2024-10-08","o":3.5,"h":4.46,"l":3.1,"c":4.18,"v":6291600},{"d":"2024-10-09","o":3.41,"h":3.87,"l":2.82,"c":2.82,"v":515900},{"d":"2024-10-10","o":2.96,"h":2.96,"l":1.97,"c":2.01,"v":388700},{"d":"2024-10-11","o":2,"h":2.38,"l":1.9,"c":1.94,"v":151600},{"d":"2024-10-14","o":1.97,"h":1.97,"l":1.77,"c":1.84,"v":46900},{"d":"2024-10-15","o":1.85,"h":2.18,"l":1.77,"c":1.99,"v":86100},{"d":"2024-10-16","o":1.89,"h":1.92,"l":1.71,"c":1.81,"v":56500},{"d":"2024-10-17","o":1.81,"h":1.9,"l":1.7,"c":1.89,"v":44500},{"d":"2024-10-18","o":1.97,"h":1.98,"l":1.85,"c":1.9,"v":33500},{"d":"2024-10-21","o":1.93,"h":1.99,"l":1.85,"c":1.9,"v":23900},{"d":"2024-10-22","o":1.9,"h":2.2,"l":1.86,"c":2.09,"v":120500},{"d":"2024-10-23","o":2.13,"h":2.13,"l":1.81,"c":1.91,"v":64900},{"d":"2024-10-24","o":1.91,"h":1.91,"l":1.64,"c":1.76,"v":33200},{"d":"2024-10-25","o":1.73,"h":1.87,"l":1.7,"c":1.72,"v":58000},{"d":"2024-10-28","o":1.75,"h":1.79,"l":1.66,"c":1.74,"v":17600},{"d":"2024-10-29","o":1.65,"h":1.75,"l":1.58,"c":1.71,"v":21700},{"d":"2024-10-30","o":1.71,"h":1.71,"l":1.6,"c":1.63,"v":4800},{"d":"2024-10-31","o":1.58,"h":1.6,"l":1.5,"c":1.6,"v":15400},{"d":"2024-11-01","o":1.6,"h":1.61,"l":1.48,"c":1.56,"v":5600},{"d":"2024-11-04","o":1.48,"h":1.72,"l":1.48,"c":1.57,"v":7400},{"d":"2024-11-05","o":1.57,"h":1.57,"l":1.5,"c":1.57,"v":3900},{"d":"2024-11-06","o":1.56,"h":1.75,"l":1.25,"c":1.29,"v":57400},{"d":"2024-11-07","o":1.27,"h":1.48,"l":1.27,"c":1.4,"v":14500},{"d":"2024-11-08","o":1.4,"h":1.68,"l":1.4,"c":1.55,"v":21700},{"d":"2024-11-11","o":1.55,"h":1.64,"l":1.43,"c":1.54,"v":17800},{"d":"2024-11-12","o":1.46,"h":1.51,"l":1.43,"c":1.48,"v":5100},{"d":"2024-11-13","o":1.44,"h":1.44,"l":1.39,"c":1.39,"v":8000},{"d":"2024-11-14","o":1.36,"h":1.45,"l":1.33,"c":1.45,"v":6900},{"d":"2024-11-15","o":1.41,"h":1.41,"l":1.35,"c":1.4,"v":13300},{"d":"2024-11-18","o":1.4,"h":1.49,"l":1.35,"c":1.39,"v":10100},{"d":"2024-11-19","o":1.35,"h":1.38,"l":1.33,"c":1.34,"v":6100},{"d":"2024-11-20","o":1.34,"h":1.43,"l":1.34,"c":1.34,"v":1500},{"d":"2024-11-21","o":1.38,"h":1.5,"l":1.36,"c":1.43,"v":15400},{"d":"2024-11-22","o":1.58,"h":1.58,"l":1.45,"c":1.47,"v":6500},{"d":"2024-11-25","o":1.51,"h":1.51,"l":1.41,"c":1.45,"v":8600},{"d":"2024-11-26","o":1.45,"h":1.85,"l":1.45,"c":1.78,"v":201600},{"d":"2024-11-27","o":1.97,"h":2.1,"l":1.46,"c":1.97,"v":239900},{"d":"2024-11-29","o":1.91,"h":1.91,"l":1.72,"c":1.8,"v":21000},{"d":"2024-12-02","o":1.71,"h":1.73,"l":1.6,"c":1.63,"v":20900},{"d":"2024-12-03","o":1.81,"h":2.17,"l":1.81,"c":1.92,"v":2226800},{"d":"2024-12-04","o":1.92,"h":1.99,"l":1.6,"c":1.82,"v":212100},{"d":"2024-12-05","o":1.69,"h":1.91,"l":1.68,"c":1.88,"v":43200},{"d":"2024-12-06","o":1.83,"h":1.85,"l":1.68,"c":1.8,"v":25500},{"d":"2024-12-09","o":1.85,"h":1.9,"l":1.73,"c":1.86,"v":27300},{"d":"2024-12-10","o":1.86,"h":1.86,"l":1.71,"c":1.8,"v":11800},{"d":"2024-12-11","o":1.81,"h":1.81,"l":1.71,"c":1.79,"v":20500},{"d":"2024-12-12","o":1.79,"h":1.87,"l":1.73,"c":1.85,"v":8700},{"d":"2024-12-13","o":1.82,"h":1.88,"l":1.69,"c":1.71,"v":9700},{"d":"2024-12-16","o":1.7,"h":1.7,"l":1.52,"c":1.58,"v":22800},{"d":"2024-12-17","o":1.54,"h":1.55,"l":1.4,"c":1.48,"v":8900},{"d":"2024-12-18","o":1.48,"h":1.56,"l":1.48,"c":1.49,"v":3800},{"d":"2024-12-19","o":1.49,"h":1.51,"l":1.35,"c":1.4,"v":10500},{"d":"2024-12-20","o":1.41,"h":1.48,"l":1.32,"c":1.41,"v":12000},{"d":"2024-12-23","o":1.48,"h":1.48,"l":1.42,"c":1.47,"v":2400},{"d":"2024-12-24","o":1.47,"h":1.79,"l":1.47,"c":1.75,"v":237700},{"d":"2024-12-26","o":1.67,"h":2.25,"l":1.65,"c":2.24,"v":221900},{"d":"2024-12-27","o":3.12,"h":5.55,"l":3,"c":3.47,"v":6741600},{"d":"2024-12-30","o":2.63,"h":3.44,"l":2.34,"c":3.41,"v":471800},{"d":"2024-12-31","o":3.45,"h":3.45,"l":1.86,"c":2.1,"v":200900},{"d":"2025-01-02","o":2.1,"h":3.17,"l":2.1,"c":3.05,"v":214600},{"d":"2025-01-03","o":3.11,"h":3.11,"l":2.38,"c":2.79,"v":92900},{"d":"2025-01-06","o":2.69,"h":2.69,"l":2.32,"c":2.36,"v":46200},{"d":"2025-01-07","o":2.5,"h":2.5,"l":2.37,"c":2.37,"v":20200},{"d":"2025-01-08","o":2.36,"h":2.44,"l":2.08,"c":2.14,"v":9400},{"d":"2025-01-10","o":2.14,"h":2.42,"l":2.11,"c":2.24,"v":11900},{"d":"2025-01-13","o":2.17,"h":2.17,"l":1.9,"c":2,"v":24100},{"d":"2025-01-14","o":2,"h":2.02,"l":1.91,"c":2.02,"v":7400},{"d":"2025-01-15","o":2.1,"h":2.16,"l":2,"c":2.04,"v":25300},{"d":"2025-01-16","o":1.95,"h":2.24,"l":1.59,"c":1.95,"v":1927700},{"d":"2025-01-17","o":1.81,"h":1.89,"l":1.77,"c":1.81,"v":29000},{"d":"2025-01-21","o":1.79,"h":2.29,"l":1.77,"c":2.17,"v":88500},{"d":"2025-01-22","o":2.2,"h":2.24,"l":1.96,"c":2.06,"v":83700},{"d":"2025-01-23","o":2.01,"h":2.2,"l":1.9,"c":1.9,"v":11000},{"d":"2025-01-24","o":2.03,"h":2.4,"l":2,"c":2.32,"v":61900},{"d":"2025-01-27","o":2.3,"h":2.41,"l":2.3,"c":2.33,"v":11900},{"d":"2025-01-28","o":2.32,"h":2.7,"l":2.2,"c":2.69,"v":79100},{"d":"2025-01-29","o":2.66,"h":2.7,"l":2.3,"c":2.58,"v":31500},{"d":"2025-01-30","o":2.54,"h":2.62,"l":2.38,"c":2.45,"v":11600},{"d":"2025-01-31","o":2.41,"h":2.68,"l":2.33,"c":2.55,"v":28300},{"d":"2025-02-03","o":2.55,"h":2.62,"l":2.21,"c":2.43,"v":38000},{"d":"2025-02-04","o":2.42,"h":2.5,"l":2.41,"c":2.5,"v":4900},{"d":"2025-02-05","o":2.47,"h":2.85,"l":2.41,"c":2.85,"v":42900},{"d":"2025-02-06","o":2.86,"h":2.86,"l":2.52,"c":2.53,"v":11300},{"d":"2025-02-07","o":2.52,"h":2.9,"l":2.3,"c":2.66,"v":26200},{"d":"2025-02-10","o":2.69,"h":2.71,"l":2.63,"c":2.64,"v":15600},{"d":"2025-02-11","o":2.6,"h":2.8,"l":2.41,"c":2.55,"v":35300},{"d":"2025-02-12","o":2.55,"h":2.55,"l":2.43,"c":2.43,"v":2000},{"d":"2025-02-13","o":2.44,"h":2.65,"l":2.32,"c":2.55,"v":21400},{"d":"2025-02-14","o":2.51,"h":2.72,"l":2.25,"c":2.72,"v":27300},{"d":"2025-02-18","o":2.8,"h":2.8,"l":2.51,"c":2.53,"v":5000},{"d":"2025-02-19","o":2.48,"h":2.66,"l":2.34,"c":2.54,"v":20300},{"d":"2025-02-20","o":2.49,"h":2.49,"l":2.39,"c":2.39,"v":2000},{"d":"2025-02-21","o":2.42,"h":2.7,"l":2.36,"c":2.65,"v":13400},{"d":"2025-02-24","o":2.57,"h":2.66,"l":2.31,"c":2.33,"v":12000},{"d":"2025-02-25","o":2.38,"h":3.68,"l":1.8,"c":2.47,"v":494300},{"d":"2025-02-26","o":2.16,"h":2.46,"l":2.01,"c":2.11,"v":42800},{"d":"2025-02-27","o":2.06,"h":2.25,"l":2.06,"c":2.25,"v":24500},{"d":"2025-02-28","o":2.25,"h":2.29,"l":2,"c":2.05,"v":6100},{"d":"2025-03-03","o":2.03,"h":2.15,"l":2.01,"c":2.1,"v":9400},{"d":"2025-03-04","o":2.09,"h":2.22,"l":2.03,"c":2.09,"v":3500},{"d":"2025-03-05","o":2.12,"h":2.24,"l":2.12,"c":2.21,"v":12000},{"d":"2025-03-06","o":2.19,"h":2.46,"l":2.16,"c":2.32,"v":29200},{"d":"2025-03-07","o":2.33,"h":2.88,"l":2.29,"c":2.29,"v":51600},{"d":"2025-03-10","o":2.33,"h":2.85,"l":2.31,"c":2.85,"v":49100},{"d":"2025-03-11","o":2.64,"h":2.8,"l":2.58,"c":2.64,"v":25700},{"d":"2025-03-12","o":2.71,"h":2.71,"l":2.56,"c":2.56,"v":2500},{"d":"2025-03-13","o":2.68,"h":2.86,"l":2.49,"c":2.61,"v":21800},{"d":"2025-03-14","o":2.63,"h":3.4,"l":2.4,"c":3.08,"v":22500},{"d":"2025-03-17","o":3,"h":3.25,"l":2.93,"c":2.98,"v":22600},{"d":"2025-03-18","o":3.07,"h":3.5,"l":2.7,"c":2.93,"v":57400},{"d":"2025-03-19","o":2.87,"h":3.19,"l":2.82,"c":2.83,"v":10800},{"d":"2025-03-20","o":2.88,"h":3.06,"l":2.7,"c":3.01,"v":9900},{"d":"2025-03-21","o":2.8,"h":3.1,"l":2.76,"c":3.09,"v":18200},{"d":"2025-03-24","o":2.93,"h":2.97,"l":2.72,"c":2.92,"v":10400},{"d":"2025-03-25","o":2.85,"h":3,"l":2.53,"c":2.85,"v":9600},{"d":"2025-03-26","o":3.08,"h":3.2,"l":2.8,"c":2.81,"v":15600},{"d":"2025-03-27","o":2.79,"h":2.79,"l":2.62,"c":2.62,"v":3200},{"d":"2025-03-28","o":2.53,"h":3.2,"l":2.53,"c":2.66,"v":30900},{"d":"2025-03-31","o":2.76,"h":2.89,"l":2.42,"c":2.5,"v":13600},{"d":"2025-04-01","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":1700},{"d":"2025-04-02","o":2.6,"h":2.6,"l":2.42,"c":2.56,"v":2900},{"d":"2025-04-03","o":2.56,"h":2.56,"l":2.43,"c":2.48,"v":4100},{"d":"2025-04-04","o":2.48,"h":2.95,"l":2.45,"c":2.87,"v":15800},{"d":"2025-04-07","o":2.8,"h":2.8,"l":2.63,"c":2.65,"v":4400},{"d":"2025-04-08","o":2.84,"h":2.84,"l":2.65,"c":2.7,"v":4700},{"d":"2025-04-09","o":2.71,"h":2.77,"l":2.5,"c":2.65,"v":6700},{"d":"2025-04-10","o":2.66,"h":2.75,"l":2.41,"c":2.75,"v":11700},{"d":"2025-04-11","o":2.94,"h":2.94,"l":2.59,"c":2.59,"v":21100},{"d":"2025-04-14","o":2.59,"h":2.76,"l":2.59,"c":2.76,"v":4100},{"d":"2025-04-15","o":2.58,"h":2.76,"l":2.58,"c":2.58,"v":3000},{"d":"2025-04-16","o":2.73,"h":2.77,"l":2.45,"c":2.6,"v":5200},{"d":"2025-04-17","o":2.47,"h":2.7,"l":2.46,"c":2.56,"v":12200},{"d":"2025-04-21","o":2.49,"h":2.56,"l":2.43,"c":2.56,"v":4000},{"d":"2025-04-22","o":2.43,"h":3,"l":2.43,"c":2.68,"v":59300},{"d":"2025-04-23","o":2.77,"h":3.14,"l":2.55,"c":2.55,"v":19000},{"d":"2025-04-24","o":2.65,"h":2.77,"l":2.56,"c":2.56,"v":4700},{"d":"2025-04-25","o":2.57,"h":2.75,"l":2.57,"c":2.63,"v":2300},{"d":"2025-04-28","o":2.75,"h":2.93,"l":2.63,"c":2.83,"v":69600},{"d":"2025-04-29","o":2.71,"h":3.35,"l":2.65,"c":2.92,"v":91000},{"d":"2025-04-30","o":2.92,"h":3.25,"l":2.92,"c":2.95,"v":92700},{"d":"2025-05-01","o":2.82,"h":3.3,"l":2.82,"c":3.07,"v":10500},{"d":"2025-05-02","o":3.28,"h":3.4,"l":3,"c":3.19,"v":60000},{"d":"2025-05-05","o":3.29,"h":3.4,"l":3.09,"c":3.14,"v":4200},{"d":"2025-05-06","o":3.21,"h":3.5,"l":3.21,"c":3.3,"v":18200},{"d":"2025-05-07","o":3.43,"h":3.45,"l":3.31,"c":3.31,"v":5100},{"d":"2025-05-08","o":3.35,"h":3.4,"l":3.02,"c":3.29,"v":24900},{"d":"2025-05-09","o":3.33,"h":3.33,"l":3.07,"c":3.17,"v":6200},{"d":"2025-05-12","o":3.26,"h":3.26,"l":3.14,"c":3.21,"v":3300},{"d":"2025-05-13","o":3.26,"h":3.26,"l":3.1,"c":3.2,"v":4600},{"d":"2025-05-14","o":3.09,"h":3.39,"l":2.95,"c":3.12,"v":48500},{"d":"2025-05-15","o":3.06,"h":3.19,"l":2.95,"c":3.19,"v":2800},{"d":"2025-05-16","o":3.06,"h":3.06,"l":2.99,"c":3.05,"v":12100},{"d":"2025-05-19","o":3.02,"h":3.14,"l":2.83,"c":2.86,"v":7700},{"d":"2025-05-20","o":2.86,"h":2.86,"l":2.81,"c":2.81,"v":3100},{"d":"2025-05-21","o":2.89,"h":2.94,"l":2.87,"c":2.87,"v":2400},{"d":"2025-05-22","o":2.87,"h":2.88,"l":2.82,"c":2.83,"v":2800},{"d":"2025-05-23","o":2.84,"h":3.02,"l":2.84,"c":2.85,"v":5200},{"d":"2025-05-27","o":2.9,"h":3.03,"l":2.8,"c":2.9,"v":5300},{"d":"2025-05-28","o":2.9,"h":2.9,"l":2.89,"c":2.89,"v":1700},{"d":"2025-05-29","o":2.82,"h":2.98,"l":2.82,"c":2.98,"v":400},{"d":"2025-05-30","o":2.93,"h":2.93,"l":2.87,"c":2.93,"v":900},{"d":"2025-06-02","o":2.93,"h":3.03,"l":2.8,"c":3.03,"v":5800},{"d":"2025-06-03","o":3,"h":3,"l":2.75,"c":3,"v":13000},{"d":"2025-06-04","o":2.88,"h":2.92,"l":2.82,"c":2.91,"v":3300},{"d":"2025-06-05","o":2.62,"h":2.76,"l":2.62,"c":2.76,"v":2000},{"d":"2025-06-06","o":2.64,"h":2.65,"l":2.16,"c":2.62,"v":9400},{"d":"2025-06-09","o":2.61,"h":2.84,"l":2.61,"c":2.67,"v":3500},{"d":"2025-06-10","o":2.66,"h":2.66,"l":2.4,"c":2.52,"v":2300},{"d":"2025-06-11","o":2.66,"h":2.8,"l":2.49,"c":2.69,"v":22200},{"d":"2025-06-12","o":2.69,"h":2.8,"l":2.68,"c":2.68,"v":2700},{"d":"2025-06-13","o":2.66,"h":2.66,"l":2.51,"c":2.65,"v":1100},{"d":"2025-06-16","o":2.56,"h":2.8,"l":2.56,"c":2.7,"v":1600},{"d":"2025-06-17","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":1700},{"d":"2025-06-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":600},{"d":"2025-06-20","o":2.35,"h":2.41,"l":2.3,"c":2.41,"v":6000},{"d":"2025-06-23","o":2.14,"h":2.3,"l":2.14,"c":2.3,"v":8800},{"d":"2025-06-24","o":2.31,"h":2.48,"l":2.31,"c":2.48,"v":10800},{"d":"2025-06-25","o":2.45,"h":2.45,"l":2.31,"c":2.35,"v":2000},{"d":"2025-06-26","o":2.3,"h":2.82,"l":2.2,"c":2.42,"v":33900},{"d":"2025-06-27","o":2.5,"h":2.64,"l":2.44,"c":2.52,"v":2500},{"d":"2025-06-30","o":2.65,"h":2.7,"l":2.59,"c":2.59,"v":1100},{"d":"2025-07-01","o":2.6,"h":2.6,"l":2.34,"c":2.34,"v":2100},{"d":"2025-07-02","o":2.42,"h":2.52,"l":2.42,"c":2.51,"v":1600},{"d":"2025-07-03","o":2.42,"h":2.46,"l":2.42,"c":2.46,"v":800},{"d":"2025-07-07","o":2.45,"h":2.6,"l":2.45,"c":2.49,"v":3700},{"d":"2025-07-08","o":2.59,"h":2.6,"l":2.43,"c":2.51,"v":8100},{"d":"2025-07-09","o":2.47,"h":3.06,"l":2.25,"c":2.98,"v":48200},{"d":"2025-07-10","o":2.89,"h":3.21,"l":2.57,"c":3,"v":55000},{"d":"2025-07-11","o":3.06,"h":3.25,"l":2.81,"c":2.95,"v":41500},{"d":"2025-07-14","o":2.97,"h":2.97,"l":2.71,"c":2.71,"v":3100},{"d":"2025-07-15","o":2.71,"h":2.81,"l":2.4,"c":2.8,"v":12600},{"d":"2025-07-16","o":2.81,"h":3,"l":2.78,"c":2.86,"v":9400},{"d":"2025-07-17","o":2.9,"h":2.9,"l":2.63,"c":2.72,"v":5900},{"d":"2025-07-18","o":2.84,"h":2.96,"l":2.67,"c":2.8,"v":4700},{"d":"2025-07-21","o":2.69,"h":2.94,"l":2.66,"c":2.76,"v":14700},{"d":"2025-07-22","o":2.66,"h":2.85,"l":2.66,"c":2.85,"v":8700},{"d":"2025-07-23","o":2.82,"h":2.91,"l":2.77,"c":2.82,"v":7400},{"d":"2025-07-24","o":2.88,"h":2.9,"l":2.84,"c":2.84,"v":4000},{"d":"2025-07-25","o":2.78,"h":2.8,"l":2.53,"c":2.59,"v":10600},{"d":"2025-07-28","o":2.65,"h":2.9,"l":2.65,"c":2.9,"v":3400},{"d":"2025-07-29","o":2.91,"h":3,"l":2.68,"c":2.84,"v":2500},{"d":"2025-07-30","o":2.85,"h":2.92,"l":2.7,"c":2.86,"v":4400},{"d":"2025-07-31","o":2.71,"h":3.11,"l":2.71,"c":2.85,"v":26600},{"d":"2025-08-01","o":3.14,"h":3.14,"l":2.85,"c":2.9,"v":6500},{"d":"2025-08-04","o":2.87,"h":2.9,"l":2.83,"c":2.85,"v":11300},{"d":"2025-08-05","o":2.84,"h":2.85,"l":2.84,"c":2.85,"v":400},{"d":"2025-08-06","o":3.1,"h":3.1,"l":2.84,"c":2.91,"v":7000},{"d":"2025-08-07","o":2.81,"h":2.82,"l":2.81,"c":2.82,"v":4100},{"d":"2025-08-08","o":2.72,"h":3.04,"l":2.72,"c":2.76,"v":11000},{"d":"2025-08-11","o":2.92,"h":2.95,"l":2.72,"c":2.87,"v":10600},{"d":"2025-08-12","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2800},{"d":"2025-08-13","o":2.78,"h":2.89,"l":2.78,"c":2.78,"v":4200},{"d":"2025-08-14","o":3.06,"h":3.99,"l":2.93,"c":3.69,"v":431700},{"d":"2025-08-15","o":4.24,"h":4.24,"l":3.03,"c":3.03,"v":77100},{"d":"2025-08-18","o":3.07,"h":4.11,"l":3.01,"c":3.77,"v":74000},{"d":"2025-08-19","o":4.35,"h":4.35,"l":3.58,"c":3.94,"v":56800},{"d":"2025-08-20","o":3.84,"h":3.87,"l":3.4,"c":3.6,"v":21900},{"d":"2025-08-21","o":3.42,"h":3.56,"l":3.35,"c":3.38,"v":4800},{"d":"2025-08-22","o":3.52,"h":3.61,"l":3.4,"c":3.48,"v":5800},{"d":"2025-08-25","o":3.65,"h":3.8,"l":3.48,"c":3.68,"v":17400},{"d":"2025-08-26","o":3.57,"h":3.79,"l":3.57,"c":3.64,"v":1800},{"d":"2025-08-27","o":3.64,"h":3.8,"l":3.63,"c":3.63,"v":2900},{"d":"2025-08-28","o":3.65,"h":3.7,"l":3.54,"c":3.54,"v":6600},{"d":"2025-08-29","o":3.67,"h":3.74,"l":3.27,"c":3.47,"v":11300},{"d":"2025-09-02","o":3.47,"h":3.78,"l":3.22,"c":3.4,"v":34200},{"d":"2025-09-03","o":3.37,"h":3.64,"l":3.36,"c":3.36,"v":27000},{"d":"2025-09-04","o":3.37,"h":3.5,"l":3.1,"c":3.3,"v":21800},{"d":"2025-09-05","o":3.29,"h":3.48,"l":2.91,"c":3.22,"v":11200},{"d":"2025-09-08","o":3.1,"h":3.17,"l":2.93,"c":2.93,"v":41800},{"d":"2025-09-09","o":2.93,"h":3.51,"l":2.93,"c":3.51,"v":185000},{"d":"2025-09-10","o":3.4,"h":3.65,"l":3.05,"c":3.57,"v":52500},{"d":"2025-09-11","o":3.49,"h":3.8,"l":3.49,"c":3.62,"v":11900},{"d":"2025-09-12","o":3.62,"h":3.66,"l":3.53,"c":3.66,"v":1900},{"d":"2025-09-15","o":3.73,"h":3.8,"l":3.63,"c":3.7,"v":12900},{"d":"2025-09-16","o":3.81,"h":3.81,"l":3.44,"c":3.73,"v":13200},{"d":"2025-09-17","o":3.62,"h":3.73,"l":3.62,"c":3.72,"v":2400},{"d":"2025-09-18","o":3.85,"h":3.98,"l":3.67,"c":3.75,"v":14400},{"d":"2025-09-19","o":3.74,"h":3.99,"l":3.67,"c":3.96,"v":13100},{"d":"2025-09-22","o":3.83,"h":3.95,"l":3.76,"c":3.95,"v":3000},{"d":"2025-09-23","o":3.74,"h":3.97,"l":3.28,"c":3.66,"v":14700},{"d":"2025-09-24","o":3.94,"h":3.94,"l":3.69,"c":3.85,"v":8400},{"d":"2025-09-25","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":4500},{"d":"2025-09-26","o":3.76,"h":3.76,"l":3.53,"c":3.54,"v":2000},{"d":"2025-09-29","o":3.53,"h":3.68,"l":3.45,"c":3.62,"v":3200},{"d":"2025-09-30","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":3500},{"d":"2025-10-01","o":3.62,"h":3.77,"l":3.38,"c":3.75,"v":5700},{"d":"2025-10-02","o":3.56,"h":3.56,"l":3.55,"c":3.55,"v":2100},{"d":"2025-10-03","o":3.56,"h":3.67,"l":3.47,"c":3.47,"v":11000},{"d":"2025-10-06","o":3.57,"h":3.58,"l":3.5,"c":3.58,"v":5800},{"d":"2025-10-07","o":3.67,"h":3.67,"l":3.55,"c":3.55,"v":1400},{"d":"2025-10-08","o":3.59,"h":3.59,"l":3.38,"c":3.57,"v":6729500},{"d":"2025-10-09","o":5.21,"h":5.75,"l":4.61,"c":5.75,"v":3769700},{"d":"2025-10-10","o":5.29,"h":6.75,"l":5.1,"c":5.75,"v":339600},{"d":"2025-10-13","o":5.5,"h":5.72,"l":4.6,"c":5,"v":123600},{"d":"2025-10-14","o":4.8,"h":5,"l":4.51,"c":4.63,"v":59200},{"d":"2025-10-15","o":4.69,"h":5.4,"l":4.68,"c":5.08,"v":79700},{"d":"2025-10-16","o":5,"h":5,"l":4,"c":4,"v":45300},{"d":"2025-10-17","o":4,"h":4.45,"l":3.88,"c":4.22,"v":47600},{"d":"2025-10-20","o":4.44,"h":4.85,"l":4.2,"c":4.51,"v":25300},{"d":"2025-10-21","o":4.45,"h":4.49,"l":4.13,"c":4.13,"v":19700},{"d":"2025-10-22","o":4.09,"h":4.25,"l":3.47,"c":4.05,"v":12300},{"d":"2025-10-23","o":4,"h":4.42,"l":4,"c":4.23,"v":42300},{"d":"2025-10-24","o":4.11,"h":4.45,"l":4.1,"c":4.43,"v":12700},{"d":"2025-10-27","o":4.43,"h":4.86,"l":4.2,"c":4.35,"v":30400},{"d":"2025-10-28","o":4.38,"h":4.4,"l":3.7,"c":4.21,"v":22300},{"d":"2025-10-29","o":4.08,"h":4.44,"l":4.01,"c":4.12,"v":86700},{"d":"2025-10-30","o":4.18,"h":4.32,"l":3.95,"c":3.95,"v":6500},{"d":"2025-10-31","o":4.01,"h":4.15,"l":3.83,"c":3.9,"v":19000},{"d":"2025-11-03","o":3.9,"h":4.03,"l":3.55,"c":3.87,"v":16800},{"d":"2025-11-04","o":3.73,"h":3.96,"l":3.5,"c":3.5,"v":12000},{"d":"2025-11-05","o":3.46,"h":3.88,"l":3.4,"c":3.4,"v":13100},{"d":"2025-11-06","o":3.51,"h":3.84,"l":3.41,"c":3.84,"v":19900},{"d":"2025-11-07","o":3.8,"h":3.83,"l":3.45,"c":3.45,"v":5800},{"d":"2025-11-10","o":3.9,"h":3.94,"l":3.45,"c":3.88,"v":24400},{"d":"2025-11-11","o":3.91,"h":3.95,"l":3.87,"c":3.94,"v":8100},{"d":"2025-11-12","o":3.81,"h":4.18,"l":3.5,"c":4.09,"v":22000},{"d":"2025-11-13","o":4.2,"h":4.35,"l":3.84,"c":3.96,"v":9500},{"d":"2025-11-14","o":3.7,"h":4.25,"l":3.63,"c":4.18,"v":36400},{"d":"2025-11-17","o":4.19,"h":4.24,"l":3.91,"c":4.11,"v":14500},{"d":"2025-11-18","o":3.92,"h":4.2,"l":3.91,"c":4.1,"v":16300},{"d":"2025-11-19","o":3.95,"h":4.14,"l":3.92,"c":4.08,"v":2600},{"d":"2025-11-20","o":3.93,"h":4.18,"l":3.76,"c":4.07,"v":22000},{"d":"2025-11-21","o":3.94,"h":3.94,"l":3.76,"c":3.83,"v":4100},{"d":"2025-11-24","o":4.08,"h":4.17,"l":3.87,"c":3.97,"v":9100},{"d":"2025-11-25","o":4.15,"h":4.24,"l":3.86,"c":4.01,"v":6800},{"d":"2025-11-26","o":3.93,"h":4.5,"l":3.65,"c":4.07,"v":44500},{"d":"2025-11-28","o":4.05,"h":4.45,"l":3.78,"c":4.16,"v":14900},{"d":"2025-12-01","o":4.41,"h":4.98,"l":4.19,"c":4.6,"v":25200},{"d":"2025-12-02","o":4.61,"h":5,"l":4.46,"c":4.83,"v":15000},{"d":"2025-12-03","o":5.25,"h":5.25,"l":3.81,"c":4.59,"v":60200},{"d":"2025-12-04","o":4.9,"h":5.24,"l":4.3,"c":4.46,"v":24000},{"d":"2025-12-05","o":4.41,"h":4.49,"l":4.12,"c":4.2,"v":12900},{"d":"2025-12-08","o":4.19,"h":4.5,"l":3.93,"c":3.93,"v":8000},{"d":"2025-12-09","o":3.92,"h":4.12,"l":3.84,"c":3.98,"v":10500},{"d":"2025-12-10","o":4.1,"h":4.37,"l":3.78,"c":3.78,"v":7300},{"d":"2025-12-11","o":3.99,"h":4.05,"l":3.81,"c":3.82,"v":5100},{"d":"2025-12-12","o":3.83,"h":4.02,"l":3.75,"c":3.75,"v":9900},{"d":"2025-12-15","o":3.75,"h":3.81,"l":3.52,"c":3.61,"v":10400},{"d":"2025-12-16","o":3.6,"h":4.01,"l":3.43,"c":3.65,"v":16300},{"d":"2025-12-17","o":3.55,"h":3.61,"l":3.22,"c":3.34,"v":4600},{"d":"2025-12-18","o":3.48,"h":3.86,"l":3.33,"c":3.47,"v":30400},{"d":"2025-12-19","o":3.47,"h":3.57,"l":3.39,"c":3.5,"v":6900},{"d":"2025-12-22","o":3.35,"h":3.42,"l":3.28,"c":3.37,"v":4400},{"d":"2025-12-23","o":3.36,"h":3.36,"l":2.72,"c":3,"v":29200},{"d":"2025-12-24","o":3.11,"h":3.7,"l":2.96,"c":3,"v":31400},{"d":"2025-12-26","o":3.05,"h":3.6,"l":3,"c":3,"v":32900},{"d":"2025-12-29","o":2.86,"h":3.25,"l":2.62,"c":2.79,"v":86300},{"d":"2025-12-30","o":2.8,"h":2.86,"l":2.59,"c":2.7,"v":8000},{"d":"2025-12-31","o":2.75,"h":2.76,"l":2.71,"c":2.76,"v":5200},{"d":"2026-01-02","o":2.83,"h":3.3,"l":2.69,"c":2.8,"v":63100},{"d":"2026-01-05","o":2.97,"h":3.24,"l":2.81,"c":2.85,"v":30900},{"d":"2026-01-06","o":2.99,"h":3.27,"l":2.9,"c":3.02,"v":30100},{"d":"2026-01-07","o":3,"h":3.24,"l":2.85,"c":2.97,"v":20200},{"d":"2026-01-08","o":2.92,"h":3.08,"l":2.87,"c":2.91,"v":12100},{"d":"2026-01-09","o":2.88,"h":2.96,"l":2.83,"c":2.83,"v":11900},{"d":"2026-01-12","o":3,"h":3,"l":2.78,"c":2.78,"v":10900},{"d":"2026-01-13","o":2.7,"h":2.94,"l":2.7,"c":2.72,"v":21000},{"d":"2026-01-14","o":2.84,"h":2.94,"l":2.73,"c":2.84,"v":11200},{"d":"2026-01-15","o":2.75,"h":2.95,"l":2.72,"c":2.72,"v":8100},{"d":"2026-01-16","o":2.76,"h":2.8,"l":2.65,"c":2.71,"v":15900},{"d":"2026-01-20","o":2.77,"h":2.78,"l":2.74,"c":2.75,"v":6200},{"d":"2026-01-21","o":2.75,"h":2.75,"l":2.53,"c":2.67,"v":12200},{"d":"2026-01-22","o":2.7,"h":3.06,"l":2.67,"c":3,"v":21200},{"d":"2026-01-23","o":2.91,"h":2.91,"l":2.5,"c":2.79,"v":3300},{"d":"2026-01-26","o":2.81,"h":3.04,"l":2.81,"c":2.84,"v":15500},{"d":"2026-01-27","o":2.84,"h":2.89,"l":2.75,"c":2.8,"v":13700},{"d":"2026-01-28","o":2.79,"h":2.82,"l":2.79,"c":2.8,"v":6300},{"d":"2026-01-29","o":2.76,"h":2.76,"l":2.56,"c":2.56,"v":8800},{"d":"2026-01-30","o":2.58,"h":2.85,"l":2.58,"c":2.63,"v":24700},{"d":"2026-02-02","o":2.73,"h":2.88,"l":2.58,"c":2.78,"v":13600},{"d":"2026-02-03","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":3400},{"d":"2026-02-04","o":2.77,"h":2.77,"l":2.52,"c":2.67,"v":7900},{"d":"2026-02-05","o":2.53,"h":2.61,"l":2.53,"c":2.55,"v":3200},{"d":"2026-02-06","o":2.61,"h":2.64,"l":2.52,"c":2.52,"v":9200},{"d":"2026-02-09","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":1400},{"d":"2026-02-10","o":2.59,"h":2.63,"l":2.52,"c":2.57,"v":3900},{"d":"2026-02-11","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":0},{"d":"2026-02-12","o":2.4,"h":2.57,"l":2.39,"c":2.51,"v":10300},{"d":"2026-02-13","o":2.36,"h":2.5,"l":2.2,"c":2.36,"v":24000},{"d":"2026-02-17","o":2.37,"h":2.37,"l":2.32,"c":2.32,"v":1300},{"d":"2026-02-18","o":2.2,"h":2.66,"l":1.95,"c":2.23,"v":64400},{"d":"2026-02-19","o":2.27,"h":2.4,"l":2.23,"c":2.25,"v":6100},{"d":"2026-02-20","o":2.34,"h":2.34,"l":2.31,"c":2.31,"v":9300},{"d":"2026-02-23","o":2.31,"h":2.31,"l":2.03,"c":2.16,"v":10700},{"d":"2026-02-24","o":2.14,"h":2.14,"l":1.92,"c":2.04,"v":5800},{"d":"2026-02-25","o":2.06,"h":2.25,"l":2.05,"c":2.18,"v":22100},{"d":"2026-02-26","o":2.36,"h":2.44,"l":1.99,"c":1.99,"v":17100},{"d":"2026-02-27","o":2.01,"h":2.01,"l":1.76,"c":1.76,"v":11400},{"d":"2026-03-02","o":1.79,"h":1.79,"l":1.58,"c":1.6,"v":12100},{"d":"2026-03-03","o":1.61,"h":1.68,"l":1.51,"c":1.56,"v":13000},{"d":"2026-03-04","o":1.52,"h":1.55,"l":1.47,"c":1.52,"v":21200},{"d":"2026-03-05","o":1.53,"h":1.69,"l":1.51,"c":1.69,"v":6300},{"d":"2026-03-06","o":1.89,"h":1.93,"l":1.73,"c":1.73,"v":16600},{"d":"2026-03-09","o":1.81,"h":1.81,"l":1.53,"c":1.62,"v":22700},{"d":"2026-03-10","o":1.73,"h":1.74,"l":1.63,"c":1.68,"v":2500},{"d":"2026-03-11","o":1.69,"h":1.83,"l":1.69,"c":1.81,"v":6100},{"d":"2026-03-12","o":1.67,"h":1.67,"l":1.63,"c":1.63,"v":5100},{"d":"2026-03-13","o":1.66,"h":1.72,"l":1.64,"c":1.69,"v":3600},{"d":"2026-03-16","o":1.63,"h":2.1,"l":1.63,"c":1.99,"v":59400},{"d":"2026-03-17","o":1.96,"h":2.3,"l":1.94,"c":2.19,"v":19400},{"d":"2026-03-18","o":2.16,"h":2.22,"l":2.02,"c":2.1,"v":23800},{"d":"2026-03-19","o":2.07,"h":2.24,"l":2.07,"c":2.1,"v":5300},{"d":"2026-03-20","o":2.08,"h":2.2,"l":2.01,"c":2.03,"v":5900},{"d":"2026-03-23","o":2.05,"h":2.1,"l":2.02,"c":2.03,"v":5500},{"d":"2026-03-24","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2500},{"d":"2026-03-25","o":1.97,"h":2.01,"l":1.72,"c":1.94,"v":4800},{"d":"2026-03-26","o":1.85,"h":2.17,"l":1.85,"c":2.11,"v":15300},{"d":"2026-03-27","o":2,"h":2.08,"l":1.95,"c":2,"v":17200},{"d":"2026-03-30","o":1.94,"h":2.06,"l":1.91,"c":2.05,"v":11500},{"d":"2026-03-31","o":2.03,"h":2.48,"l":2.03,"c":2.38,"v":21639},{"d":"2026-04-01","o":2.42,"h":2.35,"l":2.17,"c":2.17,"v":14130},{"d":"2026-04-02","o":2.17,"h":2.49,"l":2.07,"c":2.38,"v":19370},{"d":"2026-04-06","o":2.36,"h":2.3,"l":2.1,"c":2.21,"v":12182},{"d":"2026-04-07","o":2.15,"h":2.2,"l":2.15,"c":2.2,"v":4711},{"d":"2026-04-08","o":2.19,"h":2.19,"l":1.97,"c":2.14,"v":4495},{"d":"2026-04-09","o":2.1,"h":2.4,"l":2.1,"c":2.4,"v":19831},{"d":"2026-04-10","o":2.28,"h":2.32,"l":2.13,"c":2.32,"v":7192},{"d":"2026-04-13","o":2.11,"h":2.6,"l":2.1,"c":2.37,"v":13783},{"d":"2026-04-14","o":2.29,"h":2.36,"l":2.22,"c":2.33,"v":5321},{"d":"2026-04-15","o":2.3,"h":2.4,"l":2.28,"c":2.33,"v":16809},{"d":"2026-04-16","o":2.35,"h":2.36,"l":2.28,"c":2.29,"v":13494},{"d":"2026-04-17","o":2.37,"h":2.37,"l":2.3,"c":2.3,"v":2629},{"d":"2026-04-20","o":2.25,"h":2.38,"l":2.38,"c":2.38,"v":3445},{"d":"2026-04-21","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":2090},{"d":"2026-04-22","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":2891},{"d":"2026-04-23","o":2.1,"h":2.2,"l":2.1,"c":2.2,"v":2084},{"d":"2026-04-24","o":2.13,"h":2.25,"l":2.15,"c":2.22,"v":6148},{"d":"2026-04-27","o":2.21,"h":2.44,"l":2.22,"c":2.35,"v":14290},{"d":"2026-04-28","o":2.35,"h":2.55,"l":2.28,"c":2.5,"v":18749},{"d":"2026-04-29","o":2.12,"h":2.51,"l":1.88,"c":2.45,"v":13677},{"d":"2026-04-30","o":2.44,"h":2.48,"l":2.3,"c":2.3,"v":7297},{"d":"2026-05-01","o":2.2,"h":2.4,"l":2.17,"c":2.28,"v":7815},{"d":"2026-05-04","o":2.31,"h":2.25,"l":2.15,"c":2.25,"v":6182},{"d":"2026-05-05","o":2.36,"h":2.36,"l":2.25,"c":2.25,"v":9622},{"d":"2026-05-06","o":2.26,"h":2.21,"l":2.16,"c":2.16,"v":5298},{"d":"2026-05-07","o":2.17,"h":2.33,"l":2.11,"c":2.11,"v":4404},{"d":"2026-05-08","o":2.22,"h":2.33,"l":2.16,"c":2.23,"v":13054},{"d":"2026-05-11","o":2.29,"h":2.31,"l":2.11,"c":2.11,"v":4745694},{"d":"2026-05-12","o":2.46,"h":2.6,"l":1.99,"c":2.29,"v":3522203},{"d":"2026-05-13","o":2,"h":2.67,"l":2,"c":2.6,"v":313377},{"d":"2026-05-14","o":2.29,"h":2.54,"l":2.05,"c":2.42,"v":97856},{"d":"2026-05-15","o":2.43,"h":2.53,"l":2.17,"c":2.46,"v":66189},{"d":"2026-05-18","o":2.38,"h":2.62,"l":2.32,"c":2.58,"v":42279},{"d":"2026-05-19","o":2.45,"h":2.88,"l":2.36,"c":2.85,"v":68255}]