[{"d":"2017-12-21","o":80,"h":80,"l":80,"c":80,"v":10},{"d":"2017-12-22","o":85,"h":108.8,"l":85,"c":90,"v":122490},{"d":"2017-12-26","o":92.3,"h":101.5,"l":91,"c":99.4,"v":63370},{"d":"2017-12-27","o":100.3,"h":114,"l":93.6,"c":95,"v":84170},{"d":"2017-12-28","o":96.6,"h":99.15,"l":92.1,"c":94.2,"v":18930},{"d":"2017-12-29","o":95.5,"h":97,"l":86,"c":90.5,"v":29690},{"d":"2018-01-02","o":90.5,"h":97,"l":90,"c":95,"v":24640},{"d":"2018-01-03","o":97,"h":104.4,"l":96,"c":98.7,"v":58290},{"d":"2018-01-04","o":97.7,"h":102.85,"l":95.2,"c":99,"v":24900},{"d":"2018-01-05","o":99.2,"h":101,"l":94.5,"c":96,"v":38000},{"d":"2018-01-08","o":93.9,"h":97.9,"l":91,"c":95,"v":15690},{"d":"2018-01-09","o":93.8,"h":96.8,"l":92.4,"c":94.5,"v":14480},{"d":"2018-01-10","o":95.7,"h":95.8,"l":91,"c":93.6,"v":20390},{"d":"2018-01-11","o":94.4,"h":94.4,"l":84.2,"c":87.1,"v":17420},{"d":"2018-01-12","o":88.6,"h":92,"l":85.7,"c":87.4,"v":14160},{"d":"2018-01-16","o":86.1,"h":87.2,"l":73.41,"c":80,"v":30400},{"d":"2018-01-17","o":80.7,"h":84.35,"l":80,"c":81.1,"v":3880},{"d":"2018-01-18","o":80.6,"h":83.84,"l":73.6,"c":73.8,"v":18780},{"d":"2018-01-19","o":74.3,"h":77.79,"l":70,"c":72,"v":7320},{"d":"2018-01-22","o":70.9,"h":74,"l":70.9,"c":72.3,"v":9950},{"d":"2018-01-23","o":72.3,"h":72.99,"l":65.5,"c":70.2,"v":18200},{"d":"2018-01-24","o":71.9,"h":72.32,"l":70.15,"c":71.7,"v":2200},{"d":"2018-01-25","o":72.5,"h":74.1,"l":70.6,"c":72,"v":3220},{"d":"2018-01-26","o":71.6,"h":74.3,"l":71,"c":73.6,"v":4070},{"d":"2018-01-29","o":74,"h":79.7,"l":71.65,"c":78.6,"v":7700},{"d":"2018-01-30","o":78,"h":84.89,"l":75,"c":78.05,"v":7570},{"d":"2018-01-31","o":78.3,"h":78.3,"l":76,"c":78.1,"v":2660},{"d":"2018-02-01","o":78.4,"h":82.1,"l":71.21,"c":71.3,"v":4360},{"d":"2018-02-02","o":72.8,"h":72.8,"l":67.5,"c":69,"v":5610},{"d":"2018-02-05","o":69,"h":70.8,"l":61.3,"c":62.2,"v":2930},{"d":"2018-02-06","o":63.56,"h":70.15,"l":63,"c":64.6,"v":5850},{"d":"2018-02-07","o":61.2,"h":64.91,"l":61.2,"c":62.6,"v":3580},{"d":"2018-02-08","o":61.2,"h":63.46,"l":60.5,"c":60.5,"v":5320},{"d":"2018-02-09","o":60.84,"h":61.5,"l":50.51,"c":52,"v":12910},{"d":"2018-02-12","o":57.1,"h":65.99,"l":56,"c":56,"v":10940},{"d":"2018-02-13","o":56.2,"h":58.8,"l":56.2,"c":57,"v":6450},{"d":"2018-02-14","o":57.8,"h":64.8,"l":57.8,"c":61.2,"v":11710},{"d":"2018-02-15","o":65.3,"h":65.3,"l":61.6,"c":61.9,"v":1450},{"d":"2018-02-16","o":62.1,"h":63.35,"l":60.9,"c":60.9,"v":1750},{"d":"2018-02-20","o":60.13,"h":61,"l":60,"c":60,"v":890},{"d":"2018-02-21","o":60.9,"h":64.6,"l":60.9,"c":62.7,"v":5420},{"d":"2018-02-22","o":60.9,"h":64.6,"l":60.7,"c":60.8,"v":450},{"d":"2018-02-23","o":60.7,"h":61.5,"l":60.6,"c":60.8,"v":1770},{"d":"2018-02-26","o":61.1,"h":63.7,"l":61.01,"c":61.6,"v":6440},{"d":"2018-02-27","o":62.47,"h":63,"l":60.9,"c":61.7,"v":7710},{"d":"2018-02-28","o":62,"h":69.6,"l":61.7,"c":68,"v":13660},{"d":"2018-03-01","o":68.8,"h":71.1,"l":68.61,"c":69.2,"v":7530},{"d":"2018-03-02","o":68,"h":68.34,"l":65.2,"c":67.41,"v":8360},{"d":"2018-03-05","o":67.4,"h":70.3,"l":66.4,"c":66.5,"v":9790},{"d":"2018-03-06","o":67.8,"h":70.5,"l":67,"c":69.1,"v":11590},{"d":"2018-03-07","o":69.5,"h":77.9,"l":69.5,"c":74,"v":20620},{"d":"2018-03-08","o":75.7,"h":78.9,"l":74.4,"c":76.3,"v":12280},{"d":"2018-03-09","o":76.6,"h":78.84,"l":72.1,"c":75.7,"v":10790},{"d":"2018-03-12","o":77.2,"h":81.5,"l":77,"c":79,"v":13580},{"d":"2018-03-13","o":79.6,"h":81.1,"l":77.5,"c":80.3,"v":12010},{"d":"2018-03-14","o":80.5,"h":86.98,"l":80.5,"c":83,"v":10890},{"d":"2018-03-15","o":86.1,"h":86.19,"l":78,"c":84.3,"v":11950},{"d":"2018-03-16","o":84.4,"h":86.5,"l":80,"c":80.8,"v":14390},{"d":"2018-03-19","o":81,"h":82.1,"l":75.5,"c":78,"v":11150},{"d":"2018-03-20","o":77.4,"h":85,"l":77.4,"c":83.3,"v":11080},{"d":"2018-03-21","o":82.5,"h":82.5,"l":77,"c":79.9,"v":12680},{"d":"2018-03-22","o":79.2,"h":80,"l":78.5,"c":79.6,"v":10100},{"d":"2018-03-23","o":78.9,"h":80.3,"l":77.5,"c":77.8,"v":11010},{"d":"2018-03-26","o":79.3,"h":84,"l":79.3,"c":80.5,"v":15170},{"d":"2018-03-27","o":80,"h":80,"l":73,"c":76.5,"v":13550},{"d":"2018-03-28","o":73.9,"h":78,"l":72.8,"c":76,"v":10880},{"d":"2018-03-29","o":76.4,"h":80.7,"l":74.9,"c":77.8,"v":21950},{"d":"2018-04-02","o":77.9,"h":79.3,"l":73.5,"c":79.1,"v":13830},{"d":"2018-04-03","o":79.2,"h":81.5,"l":74.4,"c":75,"v":17130},{"d":"2018-04-04","o":74.4,"h":75.9,"l":72,"c":74.2,"v":11420},{"d":"2018-04-05","o":74.6,"h":76,"l":71.5,"c":73.6,"v":15010},{"d":"2018-04-06","o":73.2,"h":78.5,"l":73,"c":78.5,"v":2010},{"d":"2018-04-09","o":78.7,"h":81.4,"l":77.6,"c":80.8,"v":10190},{"d":"2018-04-10","o":81.3,"h":81.3,"l":78.5,"c":79.1,"v":8780},{"d":"2018-04-11","o":79.1,"h":79.1,"l":70.8,"c":75.5,"v":12420},{"d":"2018-04-12","o":75.1,"h":77.3,"l":71.1,"c":75.8,"v":14510},{"d":"2018-04-13","o":74.9,"h":82.5,"l":74.9,"c":75.8,"v":12440},{"d":"2018-04-16","o":74.8,"h":80.08,"l":70.7,"c":74.5,"v":28640},{"d":"2018-04-17","o":73.9,"h":77.8,"l":71.2,"c":75.1,"v":17790},{"d":"2018-04-18","o":75,"h":78,"l":73,"c":77.3,"v":17060},{"d":"2018-04-19","o":77.6,"h":80.1,"l":75,"c":77.7,"v":18290},{"d":"2018-04-20","o":77.9,"h":79.6,"l":70.3,"c":73,"v":21400},{"d":"2018-04-23","o":72.5,"h":77,"l":71.2,"c":73.1,"v":20320},{"d":"2018-04-24","o":73.3,"h":75.8,"l":71.3,"c":74.4,"v":12620},{"d":"2018-04-25","o":73.6,"h":77.5,"l":72.6,"c":75.5,"v":6830},{"d":"2018-04-26","o":74.9,"h":80.1,"l":72.2,"c":75,"v":14200},{"d":"2018-04-27","o":75.4,"h":79.3,"l":73.2,"c":75,"v":5660},{"d":"2018-04-30","o":75,"h":84.5,"l":74.7,"c":80.9,"v":27300},{"d":"2018-05-01","o":80.3,"h":83.8,"l":76.1,"c":77.5,"v":9070},{"d":"2018-05-02","o":77.1,"h":81.8,"l":75.9,"c":77.2,"v":10180},{"d":"2018-05-03","o":77,"h":79.1,"l":76.8,"c":78.1,"v":8240},{"d":"2018-05-04","o":75.7,"h":78.4,"l":74.8,"c":75.5,"v":9370},{"d":"2018-05-07","o":75,"h":78.7,"l":75,"c":75.3,"v":5950},{"d":"2018-05-08","o":75.7,"h":77.6,"l":73.4,"c":74,"v":8560},{"d":"2018-05-09","o":74.5,"h":75.8,"l":72,"c":73.2,"v":7320},{"d":"2018-05-10","o":73.2,"h":74.2,"l":70.5,"c":72.5,"v":6300},{"d":"2018-05-11","o":72.1,"h":77.75,"l":72.1,"c":76.5,"v":9050},{"d":"2018-05-14","o":74.7,"h":77.79,"l":73.6,"c":75.5,"v":9750},{"d":"2018-05-15","o":74.7,"h":74.7,"l":70.7,"c":71.3,"v":10600},{"d":"2018-05-16","o":74.6,"h":74.6,"l":71.2,"c":72,"v":5560},{"d":"2018-05-17","o":71.6,"h":74,"l":70.5,"c":71.1,"v":11240},{"d":"2018-05-18","o":71.5,"h":73.6,"l":71,"c":73.5,"v":8190},{"d":"2018-05-21","o":73.4,"h":75.58,"l":72.1,"c":73.5,"v":10540},{"d":"2018-05-22","o":73.8,"h":77.4,"l":73.1,"c":77.3,"v":14400},{"d":"2018-05-23","o":78.9,"h":85,"l":75.5,"c":77.9,"v":26850},{"d":"2018-05-24","o":82,"h":86.6,"l":76.9,"c":82.3,"v":38760},{"d":"2018-05-25","o":82.6,"h":84.5,"l":79,"c":81,"v":34700},{"d":"2018-05-29","o":81.3,"h":84.4,"l":80.3,"c":84.4,"v":20380},{"d":"2018-05-30","o":84.9,"h":84.9,"l":78.5,"c":79,"v":38930},{"d":"2018-05-31","o":78.6,"h":82.2,"l":78.2,"c":80.3,"v":32220},{"d":"2018-06-01","o":79.9,"h":84.2,"l":79.7,"c":80.8,"v":21450},{"d":"2018-06-04","o":81.9,"h":83.2,"l":79.1,"c":79.2,"v":16780},{"d":"2018-06-05","o":79.8,"h":81.5,"l":79.5,"c":79.6,"v":10130},{"d":"2018-06-06","o":80.2,"h":81.1,"l":78.6,"c":79.1,"v":15240},{"d":"2018-06-07","o":79,"h":80.8,"l":79,"c":79.7,"v":17730},{"d":"2018-06-08","o":79.3,"h":80,"l":78,"c":78.7,"v":13610},{"d":"2018-06-11","o":78.2,"h":80.65,"l":78.2,"c":78.6,"v":20080},{"d":"2018-06-12","o":77.8,"h":79.1,"l":76.75,"c":76.8,"v":14850},{"d":"2018-06-13","o":76.9,"h":76.9,"l":71.3,"c":71.9,"v":4290},{"d":"2018-06-14","o":74.5,"h":79.8,"l":72.5,"c":72.9,"v":7250},{"d":"2018-06-15","o":72,"h":73.7,"l":70.6,"c":71.6,"v":7140},{"d":"2018-06-18","o":71.6,"h":73.73,"l":71.6,"c":72.9,"v":9690},{"d":"2018-06-19","o":75,"h":75.2,"l":71,"c":71,"v":21100},{"d":"2018-06-20","o":71.7,"h":74.6,"l":71,"c":71.5,"v":15600},{"d":"2018-06-21","o":72.4,"h":75.14,"l":70.6,"c":71.6,"v":20990},{"d":"2018-06-22","o":71.3,"h":72.2,"l":67.11,"c":71.5,"v":7360},{"d":"2018-06-25","o":71.2,"h":71.2,"l":62.29,"c":64.4,"v":23230},{"d":"2018-06-26","o":64,"h":64,"l":53,"c":54.6,"v":37560},{"d":"2018-06-27","o":53.5,"h":60.13,"l":50.3,"c":57.45,"v":42440},{"d":"2018-06-28","o":57.6,"h":61.04,"l":55.3,"c":57.9,"v":21540},{"d":"2018-06-29","o":57.9,"h":64.5,"l":57.9,"c":63.5,"v":11750},{"d":"2018-07-02","o":63.7,"h":64.63,"l":60.45,"c":62.2,"v":7460},{"d":"2018-07-03","o":62.2,"h":63.31,"l":60.5,"c":62.7,"v":12660},{"d":"2018-07-05","o":62.7,"h":64,"l":62.1,"c":63.5,"v":14460},{"d":"2018-07-06","o":63,"h":64.7,"l":61,"c":64,"v":15730},{"d":"2018-07-09","o":62.2,"h":64.3,"l":60.5,"c":63.3,"v":16380},{"d":"2018-07-10","o":63.4,"h":63.8,"l":61.4,"c":63.1,"v":17940},{"d":"2018-07-11","o":62.9,"h":63.2,"l":61.1,"c":62.8,"v":15850},{"d":"2018-07-12","o":62.6,"h":63.7,"l":61.4,"c":62.8,"v":15560},{"d":"2018-07-13","o":62.9,"h":66,"l":61,"c":65.4,"v":27920},{"d":"2018-07-16","o":65.7,"h":66.65,"l":64.4,"c":65.9,"v":18190},{"d":"2018-07-17","o":65.3,"h":70.7,"l":63.9,"c":69.8,"v":19060},{"d":"2018-07-18","o":70.1,"h":70.2,"l":65,"c":65.2,"v":21940},{"d":"2018-07-19","o":65.2,"h":69,"l":63.3,"c":67.9,"v":24260},{"d":"2018-07-20","o":67.5,"h":68.6,"l":64.75,"c":68,"v":23370},{"d":"2018-07-23","o":68,"h":70.3,"l":67.2,"c":67.9,"v":26400},{"d":"2018-07-24","o":67.9,"h":68.1,"l":58.61,"c":64,"v":17630},{"d":"2018-07-25","o":60.8,"h":65,"l":59,"c":62.6,"v":15860},{"d":"2018-07-26","o":62.4,"h":62.4,"l":58.01,"c":59.3,"v":14460},{"d":"2018-07-27","o":59.4,"h":62.6,"l":59,"c":61.3,"v":18240},{"d":"2018-07-30","o":60.9,"h":62.19,"l":59,"c":59,"v":16260},{"d":"2018-07-31","o":59.4,"h":60.5,"l":56.7,"c":57.4,"v":15090},{"d":"2018-08-01","o":57.59,"h":58.5,"l":57,"c":58.2,"v":10130},{"d":"2018-08-02","o":57.6,"h":60.8,"l":56.21,"c":59.8,"v":26350},{"d":"2018-08-03","o":59.7,"h":60,"l":55.2,"c":56.4,"v":15930},{"d":"2018-08-06","o":56.3,"h":57.3,"l":55.1,"c":57.3,"v":10030},{"d":"2018-08-07","o":56.3,"h":58.4,"l":56.3,"c":57.8,"v":13020},{"d":"2018-08-08","o":57.4,"h":61.7,"l":57.1,"c":60.3,"v":25790},{"d":"2018-08-09","o":60.4,"h":61.6,"l":58.5,"c":61,"v":11870},{"d":"2018-08-10","o":61.6,"h":61.7,"l":59.2,"c":61.5,"v":13220},{"d":"2018-08-13","o":61.5,"h":62.5,"l":59.93,"c":60.5,"v":15650},{"d":"2018-08-14","o":60.1,"h":61.5,"l":58.3,"c":59.1,"v":20290},{"d":"2018-08-15","o":59.1,"h":60.2,"l":57.46,"c":58.4,"v":19400},{"d":"2018-08-16","o":58,"h":59.67,"l":57.3,"c":57.6,"v":10450},{"d":"2018-08-17","o":57,"h":58.5,"l":56.5,"c":57.9,"v":14780},{"d":"2018-08-20","o":57.1,"h":60.4,"l":57,"c":58.1,"v":9370},{"d":"2018-08-21","o":58,"h":59,"l":56.3,"c":58.3,"v":10410},{"d":"2018-08-22","o":58.1,"h":63,"l":58,"c":60.6,"v":13200},{"d":"2018-08-23","o":60.6,"h":64.89,"l":60.6,"c":62.3,"v":30240},{"d":"2018-08-24","o":62.4,"h":63.6,"l":58.8,"c":59.9,"v":20150},{"d":"2018-08-27","o":60.3,"h":60.3,"l":56.4,"c":58,"v":25890},{"d":"2018-08-28","o":55.8,"h":59.11,"l":55.8,"c":58.1,"v":21270},{"d":"2018-08-29","o":57.4,"h":59.09,"l":57,"c":58,"v":16380},{"d":"2018-08-30","o":57.6,"h":58.9,"l":57.1,"c":58.2,"v":14350},{"d":"2018-08-31","o":58.2,"h":59.26,"l":57.7,"c":58.4,"v":11860},{"d":"2018-09-04","o":58,"h":59.8,"l":57.9,"c":58.8,"v":13870},{"d":"2018-09-05","o":57.6,"h":58.5,"l":55.7,"c":56.8,"v":17810},{"d":"2018-09-06","o":57,"h":57.2,"l":54.5,"c":55.4,"v":12120},{"d":"2018-09-07","o":53,"h":55.3,"l":50.8,"c":51,"v":38330},{"d":"2018-09-10","o":51.4,"h":52.2,"l":46.7,"c":50.1,"v":13250},{"d":"2018-09-11","o":50,"h":50.4,"l":48.14,"c":48.8,"v":11760},{"d":"2018-09-12","o":46.7,"h":51.4,"l":46.7,"c":50.5,"v":11510},{"d":"2018-09-13","o":50.7,"h":51.4,"l":49.1,"c":50.2,"v":13450},{"d":"2018-09-14","o":49.8,"h":50.7,"l":48.2,"c":49,"v":12860},{"d":"2018-09-17","o":48.3,"h":49.1,"l":46.4,"c":48.2,"v":16540},{"d":"2018-09-18","o":47.4,"h":48.14,"l":43.3,"c":43.5,"v":10560},{"d":"2018-09-19","o":43.6,"h":45.1,"l":43,"c":43.6,"v":10350},{"d":"2018-09-20","o":43.3,"h":44.3,"l":41.1,"c":43.4,"v":11830},{"d":"2018-09-21","o":43,"h":44.1,"l":42,"c":43.1,"v":11670},{"d":"2018-09-24","o":42.6,"h":43.5,"l":41.1,"c":42.9,"v":6760},{"d":"2018-09-25","o":42.6,"h":43,"l":41.1,"c":41.9,"v":16520},{"d":"2018-09-26","o":42,"h":42.63,"l":41,"c":41.8,"v":8800},{"d":"2018-09-27","o":41.5,"h":42,"l":38.3,"c":39,"v":15320},{"d":"2018-09-28","o":39.5,"h":39.83,"l":38.1,"c":39,"v":9590},{"d":"2018-10-01","o":39.99,"h":40.9,"l":35.8,"c":38.8,"v":15140},{"d":"2018-10-02","o":39,"h":39,"l":36.2,"c":38.2,"v":10520},{"d":"2018-10-03","o":38,"h":38.6,"l":36.5,"c":37.6,"v":15760},{"d":"2018-10-04","o":37.6,"h":37.8,"l":35.2,"c":36,"v":12760},{"d":"2018-10-05","o":36.1,"h":41.5,"l":35.1,"c":40,"v":54580},{"d":"2018-10-08","o":39.7,"h":40,"l":35.5,"c":38.6,"v":35850},{"d":"2018-10-09","o":38.9,"h":38.9,"l":36.5,"c":38.5,"v":10380},{"d":"2018-10-10","o":38.5,"h":38.5,"l":35.9,"c":36.6,"v":9270},{"d":"2018-10-11","o":36.2,"h":36.5,"l":34,"c":35.6,"v":11160},{"d":"2018-10-12","o":35.4,"h":37.3,"l":33.83,"c":36.7,"v":11200},{"d":"2018-10-15","o":36.7,"h":37,"l":34.4,"c":37,"v":13520},{"d":"2018-10-16","o":36.68,"h":36.71,"l":35.4,"c":36.3,"v":11760},{"d":"2018-10-17","o":36.2,"h":36.77,"l":34.6,"c":36.2,"v":11670},{"d":"2018-10-18","o":35.2,"h":35.63,"l":33.04,"c":33.4,"v":9630},{"d":"2018-10-19","o":34.5,"h":38.32,"l":33.6,"c":34.5,"v":47640},{"d":"2018-10-22","o":34.3,"h":37,"l":33.94,"c":34.5,"v":14820},{"d":"2018-10-23","o":34.5,"h":35.1,"l":31.61,"c":31.8,"v":14040},{"d":"2018-10-24","o":31.9,"h":32.4,"l":30.1,"c":30.2,"v":22390},{"d":"2018-10-25","o":29.2,"h":29.6,"l":27.7,"c":28.1,"v":16370},{"d":"2018-10-26","o":28,"h":30.9,"l":27.2,"c":29.7,"v":17430},{"d":"2018-10-29","o":29.5,"h":31.5,"l":27.21,"c":28.2,"v":18020},{"d":"2018-10-30","o":28.1,"h":33.4,"l":28.1,"c":32.2,"v":17030},{"d":"2018-10-31","o":32.9,"h":34.9,"l":32.2,"c":33.6,"v":9770},{"d":"2018-11-01","o":33.7,"h":36.63,"l":31.2,"c":36.1,"v":15830},{"d":"2018-11-02","o":36.1,"h":38,"l":34.6,"c":37.3,"v":29060},{"d":"2018-11-05","o":37.1,"h":37.6,"l":35,"c":36.8,"v":12990},{"d":"2018-11-06","o":36.9,"h":37.3,"l":35.2,"c":37.3,"v":14180},{"d":"2018-11-07","o":38,"h":38.9,"l":36.4,"c":37.8,"v":20670},{"d":"2018-11-08","o":38,"h":38,"l":35.4,"c":37.1,"v":13700},{"d":"2018-11-09","o":36.5,"h":37.5,"l":36.1,"c":37.1,"v":7170},{"d":"2018-11-12","o":36.5,"h":36.5,"l":35.2,"c":35.7,"v":8860},{"d":"2018-11-13","o":35.8,"h":38,"l":35.6,"c":37.3,"v":10540},{"d":"2018-11-14","o":37,"h":37.5,"l":35.2,"c":35.9,"v":10980},{"d":"2018-11-15","o":37.1,"h":38.5,"l":35.7,"c":37.5,"v":11590},{"d":"2018-11-16","o":37,"h":38.5,"l":36.2,"c":37,"v":13200},{"d":"2018-11-19","o":37.45,"h":37.5,"l":35.6,"c":36,"v":11880},{"d":"2018-11-20","o":35.7,"h":36.59,"l":34.4,"c":35.2,"v":9950},{"d":"2018-11-21","o":35.2,"h":36.9,"l":34.8,"c":36.6,"v":10120},{"d":"2018-11-23","o":35.6,"h":39.4,"l":35.5,"c":38.3,"v":28910},{"d":"2018-11-26","o":38.5,"h":38.6,"l":36.2,"c":36.6,"v":15790},{"d":"2018-11-27","o":37.2,"h":39.4,"l":36,"c":37.3,"v":15440},{"d":"2018-11-28","o":38.5,"h":39.9,"l":37.44,"c":38,"v":18620},{"d":"2018-11-29","o":38,"h":38.1,"l":37.4,"c":37.6,"v":7130},{"d":"2018-11-30","o":37.4,"h":38,"l":36.1,"c":36.8,"v":10040},{"d":"2018-12-03","o":36.4,"h":37.9,"l":35.9,"c":36.8,"v":13690},{"d":"2018-12-04","o":37,"h":37.3,"l":36.37,"c":36.8,"v":10020},{"d":"2018-12-06","o":35.9,"h":36.6,"l":35.2,"c":35.6,"v":8310},{"d":"2018-12-07","o":36,"h":36.1,"l":35.2,"c":35.4,"v":7400},{"d":"2018-12-10","o":35,"h":35,"l":33.1,"c":34.3,"v":8880},{"d":"2018-12-11","o":34.1,"h":36.3,"l":34.1,"c":35.7,"v":11460},{"d":"2018-12-12","o":35.9,"h":37.9,"l":34.82,"c":37.3,"v":12500},{"d":"2018-12-13","o":37.4,"h":37.7,"l":35.7,"c":36.2,"v":7800},{"d":"2018-12-14","o":36.2,"h":37.5,"l":35.6,"c":36.7,"v":7170},{"d":"2018-12-17","o":36,"h":36.9,"l":35,"c":36,"v":8010},{"d":"2018-12-18","o":36,"h":37.9,"l":34.9,"c":36.7,"v":8380},{"d":"2018-12-19","o":36.9,"h":37.9,"l":36.1,"c":37,"v":7820},{"d":"2018-12-20","o":36.9,"h":37.5,"l":35.63,"c":36.5,"v":10840},{"d":"2018-12-21","o":36.4,"h":37.2,"l":35.6,"c":36,"v":8260},{"d":"2018-12-24","o":36.1,"h":36.2,"l":34.7,"c":34.7,"v":5820},{"d":"2018-12-26","o":34.5,"h":36.3,"l":34.5,"c":35.7,"v":8230},{"d":"2018-12-27","o":35.9,"h":36.4,"l":35,"c":35.6,"v":11850},{"d":"2018-12-28","o":35.5,"h":35.7,"l":34.7,"c":35,"v":3340},{"d":"2018-12-31","o":35.3,"h":35.69,"l":31.6,"c":33.7,"v":10460},{"d":"2019-01-02","o":33.3,"h":33.3,"l":32,"c":32.2,"v":6000},{"d":"2019-01-03","o":31.63,"h":32.1,"l":30.8,"c":32,"v":4900},{"d":"2019-01-04","o":32.1,"h":34.2,"l":31.2,"c":33.8,"v":5660},{"d":"2019-01-07","o":33.7,"h":35.2,"l":32.8,"c":33.8,"v":6330},{"d":"2019-01-08","o":33.6,"h":34.1,"l":32.3,"c":32.6,"v":8190},{"d":"2019-01-09","o":33,"h":34.7,"l":32.8,"c":33.1,"v":10270},{"d":"2019-01-10","o":33.1,"h":34.8,"l":32.6,"c":34.8,"v":10250},{"d":"2019-01-11","o":34.7,"h":35,"l":34.1,"c":34.5,"v":5480},{"d":"2019-01-14","o":34.3,"h":36.8,"l":33.5,"c":36.4,"v":7370},{"d":"2019-01-15","o":37.8,"h":38,"l":36.1,"c":37.6,"v":4330},{"d":"2019-01-16","o":37,"h":38.2,"l":36.7,"c":38,"v":7420},{"d":"2019-01-17","o":37.1,"h":38.8,"l":37,"c":38.79,"v":1760},{"d":"2019-01-18","o":38.83,"h":39.9,"l":38.7,"c":39,"v":1250},{"d":"2019-01-22","o":38.1,"h":40,"l":38.1,"c":40,"v":5790},{"d":"2019-01-23","o":39.9,"h":39.9,"l":38.39,"c":39.2,"v":2830},{"d":"2019-01-24","o":39.3,"h":41.05,"l":39.04,"c":40.3,"v":14460},{"d":"2019-01-25","o":41.1,"h":45.73,"l":41,"c":45.5,"v":29480},{"d":"2019-01-28","o":45.6,"h":50.5,"l":44.6,"c":50.3,"v":31290},{"d":"2019-01-29","o":49.3,"h":56.1,"l":48.96,"c":55.7,"v":21160},{"d":"2019-01-30","o":55,"h":56.2,"l":51.2,"c":56,"v":19220},{"d":"2019-01-31","o":55,"h":59,"l":53.3,"c":58.1,"v":13290},{"d":"2019-02-01","o":58.1,"h":58.1,"l":54.4,"c":56.7,"v":23840},{"d":"2019-02-04","o":57,"h":57,"l":50.4,"c":54,"v":16220},{"d":"2019-02-05","o":54,"h":54.3,"l":51.9,"c":53.2,"v":3490},{"d":"2019-02-06","o":52.5,"h":54.5,"l":52.5,"c":54.4,"v":2270},{"d":"2019-02-07","o":54.4,"h":56.3,"l":50,"c":54.2,"v":7050},{"d":"2019-02-08","o":54,"h":55.5,"l":54,"c":55,"v":2420},{"d":"2019-02-11","o":55.3,"h":55.9,"l":54.56,"c":55.9,"v":3020},{"d":"2019-02-12","o":55.7,"h":55.9,"l":55.3,"c":55.8,"v":3360},{"d":"2019-02-13","o":55.9,"h":56,"l":54.7,"c":54.7,"v":2070},{"d":"2019-02-14","o":54.8,"h":58,"l":54,"c":58,"v":7260},{"d":"2019-02-15","o":58,"h":58,"l":54.7,"c":57,"v":8430},{"d":"2019-02-19","o":57.2,"h":57.8,"l":52.8,"c":57,"v":27540},{"d":"2019-02-20","o":57.1,"h":57.1,"l":53.6,"c":54,"v":8620},{"d":"2019-02-21","o":54,"h":54.6,"l":53.6,"c":54.08,"v":1640},{"d":"2019-02-22","o":53.82,"h":57.5,"l":53.7,"c":56.6,"v":10740},{"d":"2019-02-25","o":57.5,"h":57.5,"l":53.6,"c":54,"v":11140},{"d":"2019-02-26","o":53.8,"h":54,"l":44.6,"c":48.2,"v":45040},{"d":"2019-02-27","o":48.6,"h":50.3,"l":46.8,"c":48.6,"v":8680},{"d":"2019-02-28","o":48.1,"h":53.9,"l":46.1,"c":52.1,"v":34790},{"d":"2019-03-01","o":52.4,"h":52.8,"l":48,"c":50.1,"v":7080},{"d":"2019-03-04","o":50.3,"h":50.78,"l":47,"c":47.8,"v":4790},{"d":"2019-03-05","o":47.6,"h":47.6,"l":44.4,"c":44.8,"v":7290},{"d":"2019-03-06","o":44.4,"h":46.36,"l":44.4,"c":44.6,"v":4220},{"d":"2019-03-07","o":44.2,"h":44.3,"l":43.2,"c":44,"v":1950},{"d":"2019-03-08","o":42.8,"h":44,"l":42.8,"c":43.7,"v":1980},{"d":"2019-03-11","o":43.9,"h":44.3,"l":43.3,"c":44.3,"v":3150},{"d":"2019-03-12","o":44.3,"h":44.3,"l":42.9,"c":43.7,"v":2470},{"d":"2019-03-13","o":43.8,"h":43.9,"l":42.8,"c":43.4,"v":1650},{"d":"2019-03-14","o":43.4,"h":43.6,"l":42.4,"c":42.8,"v":1260},{"d":"2019-03-15","o":42.9,"h":43.82,"l":42.6,"c":43,"v":1970},{"d":"2019-03-18","o":43.2,"h":43.2,"l":42.5,"c":42.5,"v":8740},{"d":"2019-03-19","o":42.6,"h":42.6,"l":41.6,"c":42.1,"v":2620},{"d":"2019-03-20","o":42,"h":46,"l":41.2,"c":46,"v":4510},{"d":"2019-03-21","o":45.8,"h":47,"l":43.7,"c":44,"v":2050},{"d":"2019-03-22","o":43.7,"h":44.2,"l":42.6,"c":43.5,"v":3030},{"d":"2019-03-25","o":43.6,"h":44.6,"l":42,"c":43.9,"v":7140},{"d":"2019-03-26","o":43,"h":43,"l":37.3,"c":38.2,"v":3930},{"d":"2019-03-27","o":40.2,"h":40.2,"l":35,"c":38.5,"v":4100},{"d":"2019-03-28","o":38.3,"h":41.4,"l":38.3,"c":38.9,"v":66500},{"d":"2019-03-29","o":40,"h":40.2,"l":35,"c":35.6,"v":9080},{"d":"2019-04-01","o":37.6,"h":39.4,"l":37.6,"c":39,"v":4730},{"d":"2019-04-02","o":38.6,"h":38.8,"l":37.6,"c":38.3,"v":570},{"d":"2019-04-03","o":38.99,"h":39.4,"l":37.6,"c":39.2,"v":2560},{"d":"2019-04-04","o":38.2,"h":38.32,"l":36.7,"c":37.4,"v":1230},{"d":"2019-04-05","o":37.9,"h":39,"l":35.1,"c":38.7,"v":3530},{"d":"2019-04-08","o":38,"h":38,"l":36.4,"c":36.4,"v":310},{"d":"2019-04-09","o":36.7,"h":37,"l":36.3,"c":36.6,"v":160},{"d":"2019-04-10","o":36.6,"h":40.3,"l":36.6,"c":39.85,"v":3910},{"d":"2019-04-11","o":39.4,"h":39.9,"l":38.9,"c":39.4,"v":760},{"d":"2019-04-12","o":39.6,"h":39.6,"l":38.6,"c":38.8,"v":110},{"d":"2019-04-15","o":38.8,"h":40.5,"l":38.8,"c":39.3,"v":2510},{"d":"2019-04-16","o":39.9,"h":40,"l":38.6,"c":39.3,"v":820},{"d":"2019-04-17","o":39.3,"h":39.3,"l":38.6,"c":39.1,"v":290},{"d":"2019-04-18","o":39.4,"h":39.4,"l":37.3,"c":38.8,"v":670},{"d":"2019-04-22","o":38.5,"h":40.75,"l":37.7,"c":40,"v":4240},{"d":"2019-04-23","o":40,"h":40,"l":38.4,"c":38.6,"v":1700},{"d":"2019-04-24","o":39.54,"h":40,"l":39.3,"c":39.6,"v":740},{"d":"2019-04-25","o":39.8,"h":40.5,"l":38,"c":38.2,"v":530},{"d":"2019-04-26","o":38.7,"h":41,"l":37.4,"c":38.3,"v":1440},{"d":"2019-04-29","o":38.8,"h":40,"l":38.2,"c":39.9,"v":1610},{"d":"2019-04-30","o":40,"h":40,"l":39.1,"c":39.2,"v":1760},{"d":"2019-05-01","o":39,"h":39.56,"l":38.1,"c":38.1,"v":500},{"d":"2019-05-02","o":38.6,"h":39.2,"l":36.8,"c":38.2,"v":2770},{"d":"2019-05-03","o":37.8,"h":39.1,"l":37.8,"c":38.7,"v":670},{"d":"2019-05-06","o":38.2,"h":40.9,"l":37.9,"c":39.8,"v":1760},{"d":"2019-05-07","o":39.6,"h":40.1,"l":38.5,"c":39.2,"v":950},{"d":"2019-05-08","o":39.2,"h":40,"l":38.3,"c":38.8,"v":1190},{"d":"2019-05-09","o":38.3,"h":41.5,"l":38.3,"c":41.5,"v":270},{"d":"2019-05-10","o":41.3,"h":41.3,"l":38.5,"c":38.6,"v":250},{"d":"2019-05-13","o":38.3,"h":39.05,"l":38.2,"c":38.7,"v":1360},{"d":"2019-05-14","o":38.9,"h":39.3,"l":38.9,"c":38.9,"v":690},{"d":"2019-05-15","o":39.4,"h":40.2,"l":38.9,"c":39,"v":1200},{"d":"2019-05-16","o":39.7,"h":39.7,"l":38.7,"c":39.25,"v":1750},{"d":"2019-05-17","o":38.9,"h":39.85,"l":37.7,"c":39.3,"v":1980},{"d":"2019-05-20","o":38.45,"h":38.45,"l":37.1,"c":37.1,"v":110},{"d":"2019-05-21","o":37,"h":39.9,"l":37,"c":39.4,"v":1490},{"d":"2019-05-22","o":39,"h":41.3,"l":39,"c":39.3,"v":770},{"d":"2019-05-23","o":39.1,"h":39.9,"l":37.1,"c":37.29,"v":650},{"d":"2019-05-24","o":38,"h":39.7,"l":37.5,"c":38,"v":1170},{"d":"2019-05-28","o":38.1,"h":38.81,"l":37.1,"c":37.1,"v":580},{"d":"2019-05-29","o":38.87,"h":39.1,"l":37.1,"c":38.4,"v":640},{"d":"2019-05-30","o":36.7,"h":38.2,"l":36.7,"c":37.5,"v":670},{"d":"2019-05-31","o":37.01,"h":39,"l":37,"c":39,"v":1960},{"d":"2019-06-03","o":38.8,"h":38.8,"l":37.19,"c":38.1,"v":730},{"d":"2019-06-04","o":38.1,"h":39.6,"l":38.1,"c":38.8,"v":940},{"d":"2019-06-05","o":38.4,"h":38.9,"l":38.2,"c":38.3,"v":640},{"d":"2019-06-06","o":38.3,"h":38.7,"l":36.5,"c":37.5,"v":2310},{"d":"2019-06-07","o":37.4,"h":37.4,"l":36.5,"c":36.5,"v":270},{"d":"2019-06-10","o":36.6,"h":37.4,"l":36.5,"c":36.8,"v":1250},{"d":"2019-06-11","o":37,"h":37.3,"l":36.5,"c":36.5,"v":980},{"d":"2019-06-12","o":36.5,"h":37,"l":36.11,"c":36.7,"v":210},{"d":"2019-06-13","o":36.8,"h":38.8,"l":36.8,"c":38,"v":7100},{"d":"2019-06-14","o":38.13,"h":39,"l":37.6,"c":38.9,"v":4280},{"d":"2019-06-17","o":37.2,"h":38.3,"l":37.13,"c":37.9,"v":2780},{"d":"2019-06-18","o":37.7,"h":38.3,"l":37.1,"c":38.2,"v":4170},{"d":"2019-06-19","o":38,"h":38.2,"l":37.5,"c":37.7,"v":2860},{"d":"2019-06-20","o":37.7,"h":37.9,"l":37.1,"c":37.2,"v":2570},{"d":"2019-06-21","o":37,"h":37.3,"l":36.4,"c":36.5,"v":4140},{"d":"2019-06-24","o":36.6,"h":38,"l":36.6,"c":37.7,"v":3330},{"d":"2019-06-25","o":37,"h":38.1,"l":36.25,"c":37.7,"v":3220},{"d":"2019-06-26","o":38.1,"h":38.1,"l":36.4,"c":37.7,"v":3080},{"d":"2019-06-27","o":37.3,"h":38,"l":37.2,"c":37.8,"v":3040},{"d":"2019-06-28","o":37,"h":38,"l":36.3,"c":37.8,"v":3820},{"d":"2019-07-01","o":38,"h":38,"l":37.1,"c":37.9,"v":3000},{"d":"2019-07-02","o":37.6,"h":38,"l":37.2,"c":37.9,"v":3090},{"d":"2019-07-03","o":38,"h":38,"l":36.7,"c":37.5,"v":1290},{"d":"2019-07-05","o":37.8,"h":38,"l":37,"c":37.9,"v":2700},{"d":"2019-07-08","o":37.3,"h":37.9,"l":36.5,"c":36.5,"v":2970},{"d":"2019-07-09","o":37,"h":38,"l":36.8,"c":38,"v":2410},{"d":"2019-07-10","o":37.4,"h":37.7,"l":35.7,"c":36.8,"v":2930},{"d":"2019-07-11","o":37.1,"h":37.6,"l":36.2,"c":37,"v":3320},{"d":"2019-07-12","o":36.7,"h":37.1,"l":36.3,"c":36.7,"v":3290},{"d":"2019-07-15","o":37,"h":37.5,"l":36.75,"c":36.8,"v":2530},{"d":"2019-07-16","o":36.8,"h":37.62,"l":36.7,"c":37.6,"v":5720},{"d":"2019-07-17","o":37.5,"h":38,"l":36.5,"c":36.5,"v":4110},{"d":"2019-07-18","o":37.8,"h":37.8,"l":35.2,"c":35.5,"v":8040},{"d":"2019-07-19","o":36,"h":36,"l":34.3,"c":35.2,"v":9860},{"d":"2019-07-22","o":35.49,"h":36.9,"l":34.5,"c":35.7,"v":2540},{"d":"2019-07-23","o":35.5,"h":36.3,"l":35.4,"c":35.6,"v":3170},{"d":"2019-07-24","o":35,"h":35.9,"l":33.7,"c":34.1,"v":5580},{"d":"2019-07-25","o":34.1,"h":36.6,"l":33.7,"c":36.5,"v":5400},{"d":"2019-07-26","o":36.3,"h":36.3,"l":35.3,"c":36,"v":4500},{"d":"2019-07-29","o":35.9,"h":36.88,"l":35.6,"c":36.1,"v":4090},{"d":"2019-07-30","o":36,"h":36.56,"l":34.9,"c":34.9,"v":3550},{"d":"2019-07-31","o":35.7,"h":35.8,"l":33.7,"c":34.3,"v":4030},{"d":"2019-08-01","o":34.47,"h":38.5,"l":34.1,"c":38,"v":26160},{"d":"2019-08-02","o":37.7,"h":37.7,"l":34.83,"c":37.4,"v":7610},{"d":"2019-08-05","o":36.3,"h":37.5,"l":36,"c":36.4,"v":4430},{"d":"2019-08-06","o":37.1,"h":37.1,"l":35.2,"c":36.25,"v":3900},{"d":"2019-08-07","o":36,"h":38,"l":35.5,"c":38,"v":4810},{"d":"2019-08-08","o":37.5,"h":37.5,"l":35.8,"c":36.7,"v":5950},{"d":"2019-08-09","o":37,"h":37.1,"l":35,"c":37,"v":4120},{"d":"2019-08-12","o":36.54,"h":36.9,"l":35.3,"c":36.9,"v":4150},{"d":"2019-08-13","o":36.5,"h":36.5,"l":34,"c":35.2,"v":9500},{"d":"2019-08-14","o":35.4,"h":35.4,"l":29.2,"c":30.1,"v":10510},{"d":"2019-08-15","o":30,"h":31.5,"l":27.3,"c":29.9,"v":22110},{"d":"2019-08-16","o":29.9,"h":30.9,"l":29.4,"c":30.5,"v":10220},{"d":"2019-08-19","o":30.8,"h":31.8,"l":30.3,"c":31,"v":4890},{"d":"2019-08-20","o":31.7,"h":31.8,"l":30.8,"c":31.4,"v":5150},{"d":"2019-08-21","o":31.5,"h":32.7,"l":31,"c":32.7,"v":5730},{"d":"2019-08-22","o":32.3,"h":32.8,"l":30.3,"c":31.3,"v":6070},{"d":"2019-08-23","o":31.2,"h":32,"l":30.5,"c":31.7,"v":12880},{"d":"2019-08-26","o":32.6,"h":33.1,"l":30,"c":32,"v":7180},{"d":"2019-08-27","o":31.7,"h":32,"l":30,"c":31.6,"v":4110},{"d":"2019-08-28","o":31.8,"h":32.08,"l":29.4,"c":30.8,"v":3880},{"d":"2019-08-29","o":30,"h":31.4,"l":29.6,"c":30.7,"v":12280},{"d":"2019-08-30","o":30,"h":31.3,"l":29.4,"c":31.3,"v":7370},{"d":"2019-09-03","o":31,"h":31.4,"l":29.6,"c":31.2,"v":11770},{"d":"2019-09-04","o":29.4,"h":30.9,"l":29.3,"c":30.8,"v":4300},{"d":"2019-09-05","o":30.6,"h":32,"l":29.8,"c":31.6,"v":14930},{"d":"2019-09-06","o":31,"h":31.5,"l":30.2,"c":31.1,"v":8630},{"d":"2019-09-09","o":30.9,"h":31.2,"l":29.6,"c":29.9,"v":8090},{"d":"2019-09-10","o":29.3,"h":30.2,"l":29.3,"c":30,"v":10250},{"d":"2019-09-11","o":29.8,"h":30.6,"l":29.7,"c":30.6,"v":9210},{"d":"2019-09-12","o":30.4,"h":30.7,"l":29.5,"c":30,"v":5680},{"d":"2019-09-13","o":29.9,"h":30.6,"l":29.8,"c":30,"v":6070},{"d":"2019-09-16","o":29.8,"h":30.6,"l":29.5,"c":30,"v":6030},{"d":"2019-09-17","o":29.7,"h":30,"l":29,"c":29.4,"v":7550},{"d":"2019-09-18","o":29.2,"h":31.5,"l":29.1,"c":31.5,"v":12050},{"d":"2019-09-19","o":31.2,"h":31.6,"l":29.6,"c":30.3,"v":7030},{"d":"2019-09-20","o":30.1,"h":30.7,"l":29.6,"c":30,"v":11430},{"d":"2019-09-23","o":29.7,"h":31.1,"l":29.4,"c":30.8,"v":11950},{"d":"2019-09-24","o":30.6,"h":31,"l":29.9,"c":30.4,"v":4360},{"d":"2019-09-25","o":30.1,"h":30.4,"l":29.7,"c":30.2,"v":8190},{"d":"2019-09-26","o":30,"h":30.5,"l":29.7,"c":30.1,"v":7420},{"d":"2019-09-27","o":29.9,"h":30.4,"l":29.8,"c":30.3,"v":2460},{"d":"2019-09-30","o":30.1,"h":30.3,"l":29.6,"c":30,"v":4020},{"d":"2019-10-01","o":29.8,"h":30.2,"l":29.8,"c":30,"v":2990},{"d":"2019-10-02","o":29.9,"h":30,"l":29.3,"c":30,"v":2720},{"d":"2019-10-03","o":29.9,"h":30.2,"l":29.5,"c":29.9,"v":4320},{"d":"2019-10-04","o":29.7,"h":30.3,"l":28.8,"c":30.3,"v":13450},{"d":"2019-10-07","o":29.35,"h":30,"l":29.2,"c":30,"v":6960},{"d":"2019-10-08","o":29.7,"h":30,"l":27.95,"c":29.1,"v":5720},{"d":"2019-10-09","o":29.1,"h":29.7,"l":28.87,"c":29.7,"v":2790},{"d":"2019-10-10","o":29.6,"h":29.6,"l":28.8,"c":29.1,"v":3030},{"d":"2019-10-11","o":29.3,"h":29.7,"l":28.8,"c":29.3,"v":6410},{"d":"2019-10-14","o":29.8,"h":29.8,"l":28.5,"c":29.4,"v":4040},{"d":"2019-10-15","o":29.3,"h":29.8,"l":28.7,"c":29.3,"v":4270},{"d":"2019-10-16","o":29.1,"h":29.9,"l":28.7,"c":29.9,"v":12700},{"d":"2019-10-17","o":29.8,"h":30,"l":29.3,"c":30,"v":11270},{"d":"2019-10-18","o":29.7,"h":30,"l":29.3,"c":30,"v":11040},{"d":"2019-10-21","o":29.9,"h":30.9,"l":29.8,"c":30.6,"v":12200},{"d":"2019-10-22","o":30.5,"h":31.2,"l":30.3,"c":30.7,"v":6510},{"d":"2019-10-23","o":30.7,"h":32.5,"l":30.7,"c":32.4,"v":10840},{"d":"2019-10-24","o":32.5,"h":32.5,"l":31.4,"c":31.7,"v":9280},{"d":"2019-10-25","o":31.4,"h":32,"l":31.27,"c":31.4,"v":9880},{"d":"2019-10-28","o":31.3,"h":31.7,"l":30.89,"c":31.14,"v":10200},{"d":"2019-10-29","o":30.9,"h":31.6,"l":29.75,"c":31.3,"v":7890},{"d":"2019-10-30","o":31,"h":31.5,"l":30.8,"c":31.2,"v":10590},{"d":"2019-10-31","o":30.9,"h":31.8,"l":30.8,"c":31.2,"v":7290},{"d":"2019-11-01","o":31.2,"h":32,"l":30.9,"c":31.1,"v":7250},{"d":"2019-11-04","o":31,"h":31.2,"l":30.8,"c":30.9,"v":4520},{"d":"2019-11-05","o":30.8,"h":31.6,"l":30.8,"c":31.3,"v":4180},{"d":"2019-11-06","o":31.1,"h":31.6,"l":30.6,"c":31,"v":8480},{"d":"2019-11-07","o":30.8,"h":31.3,"l":30.6,"c":30.7,"v":8440},{"d":"2019-11-08","o":30.8,"h":32,"l":30.75,"c":31.6,"v":8840},{"d":"2019-11-11","o":31.5,"h":32.6,"l":31.5,"c":32.2,"v":7620},{"d":"2019-11-12","o":32,"h":34.7,"l":32,"c":34.4,"v":12020},{"d":"2019-11-13","o":34,"h":36.1,"l":34,"c":35.2,"v":14630},{"d":"2019-11-14","o":35,"h":35.2,"l":31.7,"c":32.2,"v":15570},{"d":"2019-11-15","o":31.9,"h":33,"l":31.9,"c":32.6,"v":12540},{"d":"2019-11-18","o":33,"h":33.5,"l":31.7,"c":33,"v":14280},{"d":"2019-11-19","o":32.9,"h":33.5,"l":32.1,"c":32.5,"v":8480},{"d":"2019-11-20","o":32.2,"h":33,"l":32,"c":32.8,"v":8320},{"d":"2019-11-21","o":32.5,"h":32.5,"l":31,"c":32.2,"v":7610},{"d":"2019-11-22","o":32,"h":33.4,"l":31.9,"c":33.2,"v":5500},{"d":"2019-11-25","o":33.5,"h":33.5,"l":31.6,"c":31.8,"v":13110},{"d":"2019-11-26","o":32.5,"h":33.5,"l":31.9,"c":32.2,"v":8780},{"d":"2019-11-27","o":32,"h":32.8,"l":31.47,"c":32.3,"v":13520},{"d":"2019-11-29","o":32.2,"h":32.5,"l":31.2,"c":32.4,"v":4510},{"d":"2019-12-02","o":32.3,"h":32.9,"l":31.4,"c":31.9,"v":5590},{"d":"2019-12-03","o":31.6,"h":32.5,"l":31.2,"c":32.5,"v":10310},{"d":"2019-12-04","o":32.8,"h":33,"l":31.4,"c":32.7,"v":32000},{"d":"2019-12-05","o":33.1,"h":33.7,"l":32.2,"c":32.6,"v":15860},{"d":"2019-12-06","o":32.7,"h":33.8,"l":32.38,"c":33,"v":5730},{"d":"2019-12-09","o":32.9,"h":33.29,"l":32,"c":33.2,"v":5470},{"d":"2019-12-10","o":32.9,"h":33.2,"l":32.1,"c":33.2,"v":4880},{"d":"2019-12-11","o":33,"h":33.2,"l":31.8,"c":32,"v":5270},{"d":"2019-12-12","o":31.8,"h":32.1,"l":31,"c":31.7,"v":13310},{"d":"2019-12-13","o":32,"h":32.7,"l":31.3,"c":32.6,"v":6520},{"d":"2019-12-16","o":32.8,"h":33.1,"l":31.9,"c":33.1,"v":5370},{"d":"2019-12-17","o":32.5,"h":33.2,"l":32.2,"c":32.7,"v":14950},{"d":"2019-12-18","o":33,"h":33.3,"l":32.1,"c":33,"v":18320},{"d":"2019-12-19","o":32.8,"h":33.3,"l":31.5,"c":32.6,"v":27420},{"d":"2019-12-20","o":32.7,"h":33.2,"l":31.8,"c":33,"v":11620},{"d":"2019-12-23","o":33,"h":34.4,"l":31.8,"c":33.7,"v":25110},{"d":"2019-12-24","o":33.8,"h":34.4,"l":32.7,"c":34.1,"v":16900},{"d":"2019-12-26","o":34.3,"h":35,"l":34,"c":34.9,"v":17040},{"d":"2019-12-27","o":34.6,"h":35,"l":33.7,"c":34.2,"v":21990},{"d":"2019-12-30","o":34.5,"h":34.64,"l":31.8,"c":32,"v":32700},{"d":"2019-12-31","o":32,"h":33.1,"l":31.3,"c":32.2,"v":20920},{"d":"2020-01-02","o":32.4,"h":32.9,"l":32,"c":32.4,"v":5690},{"d":"2020-01-03","o":32.5,"h":33.1,"l":32.3,"c":32.9,"v":7730},{"d":"2020-01-06","o":32.9,"h":33.5,"l":32.6,"c":33,"v":6530},{"d":"2020-01-07","o":33.1,"h":33.8,"l":32.9,"c":33.1,"v":8940},{"d":"2020-01-08","o":33.1,"h":33.5,"l":32.6,"c":32.8,"v":4260},{"d":"2020-01-09","o":32.6,"h":33.3,"l":32,"c":32.4,"v":9230},{"d":"2020-01-10","o":32.4,"h":33.8,"l":32.4,"c":33,"v":7540},{"d":"2020-01-13","o":33,"h":33.9,"l":32.6,"c":33,"v":15720},{"d":"2020-01-14","o":32.8,"h":33.8,"l":32.6,"c":33.1,"v":9490},{"d":"2020-01-15","o":33.5,"h":34.5,"l":32.6,"c":33.1,"v":9340},{"d":"2020-01-16","o":32.9,"h":38.5,"l":32.9,"c":35.8,"v":134330},{"d":"2020-01-17","o":38,"h":38.5,"l":36.4,"c":37.4,"v":53450},{"d":"2020-01-21","o":38.1,"h":39.3,"l":36.2,"c":36.9,"v":52200},{"d":"2020-01-22","o":36.8,"h":37.3,"l":35.1,"c":36.2,"v":30470},{"d":"2020-01-23","o":36,"h":36.3,"l":34.5,"c":36,"v":15360},{"d":"2020-01-24","o":35.8,"h":36.5,"l":34,"c":35.6,"v":27450},{"d":"2020-01-27","o":35.5,"h":35.8,"l":30.1,"c":30.1,"v":31790},{"d":"2020-01-28","o":30.3,"h":35.5,"l":30.3,"c":34.1,"v":30910},{"d":"2020-01-29","o":34.9,"h":35.8,"l":32.8,"c":34.7,"v":37950},{"d":"2020-01-30","o":34,"h":36.7,"l":34,"c":35.3,"v":32750},{"d":"2020-01-31","o":35.1,"h":37.4,"l":35.1,"c":37.2,"v":17950},{"d":"2020-02-03","o":36.5,"h":39.5,"l":36.1,"c":39.1,"v":23480},{"d":"2020-02-04","o":38.9,"h":41.1,"l":36.9,"c":36.9,"v":48850},{"d":"2020-02-05","o":36.6,"h":38,"l":34.6,"c":34.9,"v":31030},{"d":"2020-02-06","o":34.8,"h":36.6,"l":34.8,"c":35.5,"v":8770},{"d":"2020-02-07","o":35.1,"h":38.5,"l":34.75,"c":38.2,"v":24540},{"d":"2020-02-10","o":38,"h":38.7,"l":35.4,"c":37.8,"v":15620},{"d":"2020-02-11","o":37.6,"h":39,"l":37.17,"c":37.7,"v":11790},{"d":"2020-02-12","o":37.6,"h":38.5,"l":37,"c":37.2,"v":6750},{"d":"2020-02-13","o":37.6,"h":37.6,"l":35.5,"c":36.6,"v":15130},{"d":"2020-02-14","o":36.6,"h":37.4,"l":35.8,"c":36.8,"v":14110},{"d":"2020-02-18","o":36.8,"h":39.05,"l":36.3,"c":38.8,"v":27010},{"d":"2020-02-19","o":38.9,"h":43,"l":37.6,"c":43,"v":66240},{"d":"2020-02-20","o":42.6,"h":46,"l":42.2,"c":45,"v":40680},{"d":"2020-02-21","o":46.5,"h":46.5,"l":42.2,"c":43.4,"v":19450},{"d":"2020-02-24","o":42.9,"h":45,"l":41.5,"c":45,"v":13390},{"d":"2020-02-25","o":47,"h":47,"l":44.8,"c":45.1,"v":16330},{"d":"2020-02-26","o":44.7,"h":47.9,"l":44,"c":46.6,"v":21710},{"d":"2020-02-27","o":47,"h":48.8,"l":46,"c":47.9,"v":25720},{"d":"2020-02-28","o":48.3,"h":51.8,"l":48,"c":51.8,"v":36310},{"d":"2020-03-02","o":52.5,"h":54.9,"l":42.7,"c":45.3,"v":46060},{"d":"2020-03-03","o":45.5,"h":48.3,"l":45.5,"c":47.8,"v":21220},{"d":"2020-03-04","o":47.8,"h":49.2,"l":44.4,"c":45.1,"v":32370},{"d":"2020-03-05","o":46,"h":52,"l":45.1,"c":49.8,"v":45220},{"d":"2020-03-06","o":50.2,"h":50.8,"l":48.13,"c":49.6,"v":26540},{"d":"2020-03-09","o":47.4,"h":49.5,"l":47.04,"c":48.5,"v":40530},{"d":"2020-03-10","o":48.5,"h":51.9,"l":47.2,"c":51.3,"v":53110},{"d":"2020-03-11","o":51.4,"h":51.8,"l":48.6,"c":49.9,"v":63290},{"d":"2020-03-12","o":48.2,"h":49,"l":46,"c":46.6,"v":71950},{"d":"2020-03-13","o":47.4,"h":50.7,"l":46,"c":48.4,"v":46360},{"d":"2020-03-16","o":47,"h":47.8,"l":46.09,"c":47.2,"v":32670},{"d":"2020-03-17","o":46.6,"h":48,"l":43.1,"c":47.5,"v":52850},{"d":"2020-03-18","o":46.8,"h":47.5,"l":45.3,"c":46.5,"v":20480},{"d":"2020-03-19","o":46,"h":46.7,"l":42.3,"c":43.5,"v":46570},{"d":"2020-03-20","o":44,"h":44,"l":41.2,"c":42.4,"v":42800},{"d":"2020-03-23","o":42.7,"h":42.7,"l":38.55,"c":39.6,"v":38770},{"d":"2020-03-24","o":41,"h":42.5,"l":40.8,"c":42.5,"v":31560},{"d":"2020-03-25","o":42.5,"h":45.9,"l":42,"c":45.4,"v":26760},{"d":"2020-03-26","o":45.5,"h":46.4,"l":43.97,"c":44.9,"v":34240},{"d":"2020-03-27","o":45,"h":45.8,"l":43.3,"c":44.6,"v":21840},{"d":"2020-03-30","o":44,"h":45.5,"l":44,"c":44.8,"v":22950},{"d":"2020-03-31","o":44,"h":47.6,"l":43.5,"c":47.2,"v":37750},{"d":"2020-04-01","o":47.2,"h":47.3,"l":44,"c":45.4,"v":21740},{"d":"2020-04-02","o":45.3,"h":46.7,"l":43.6,"c":44.3,"v":19140},{"d":"2020-04-03","o":44.9,"h":45.5,"l":42.5,"c":45.5,"v":19840},{"d":"2020-04-06","o":45.5,"h":46,"l":43.6,"c":44.1,"v":19470},{"d":"2020-04-07","o":44.7,"h":44.8,"l":43.3,"c":44.8,"v":17700},{"d":"2020-04-08","o":44.7,"h":45.9,"l":43.1,"c":44.1,"v":16860},{"d":"2020-04-09","o":45.8,"h":45.8,"l":43.1,"c":44.4,"v":18210},{"d":"2020-04-13","o":45,"h":45,"l":42.84,"c":43.9,"v":16680},{"d":"2020-04-14","o":44,"h":44.6,"l":41.4,"c":42.2,"v":22800},{"d":"2020-04-15","o":43,"h":44.7,"l":41.6,"c":44,"v":32580},{"d":"2020-04-16","o":44,"h":47,"l":44,"c":47,"v":55320},{"d":"2020-04-17","o":47,"h":47,"l":44.9,"c":45.4,"v":40910},{"d":"2020-04-20","o":45.6,"h":46.8,"l":44.6,"c":44.8,"v":27440},{"d":"2020-04-21","o":44.9,"h":45,"l":44.1,"c":45,"v":10880},{"d":"2020-04-22","o":45.5,"h":45.54,"l":44.4,"c":45.1,"v":10140},{"d":"2020-04-23","o":44.9,"h":45.35,"l":42.6,"c":44.5,"v":12230},{"d":"2020-04-24","o":44,"h":44.3,"l":43.1,"c":43.7,"v":16830},{"d":"2020-04-27","o":43.3,"h":45,"l":43.3,"c":44,"v":32950},{"d":"2020-04-28","o":44.5,"h":44.5,"l":43.6,"c":43.7,"v":13510},{"d":"2020-04-29","o":43.8,"h":44.1,"l":43,"c":43,"v":9050},{"d":"2020-04-30","o":42.8,"h":44.2,"l":42.8,"c":43.7,"v":11410},{"d":"2020-05-01","o":43.2,"h":44.9,"l":43.2,"c":44.5,"v":32220},{"d":"2020-05-04","o":44.8,"h":45.5,"l":44.37,"c":45.2,"v":30650},{"d":"2020-05-05","o":45.3,"h":45.5,"l":44.4,"c":45.5,"v":24020},{"d":"2020-05-06","o":45.2,"h":46.4,"l":44.5,"c":46.1,"v":35810},{"d":"2020-05-07","o":46.5,"h":47.1,"l":45.5,"c":46.6,"v":41630},{"d":"2020-05-08","o":46.4,"h":47.5,"l":45.7,"c":47.4,"v":31860},{"d":"2020-05-11","o":47.5,"h":48.5,"l":46.1,"c":48.2,"v":40060},{"d":"2020-05-12","o":48.7,"h":48.7,"l":45.75,"c":46.7,"v":38050},{"d":"2020-05-13","o":47.1,"h":47.9,"l":46.35,"c":47.1,"v":26440},{"d":"2020-05-14","o":47.3,"h":49.1,"l":46.6,"c":48.6,"v":36110},{"d":"2020-05-15","o":48.9,"h":50.5,"l":48.1,"c":50.5,"v":38850},{"d":"2020-05-18","o":50.7,"h":52.8,"l":50.4,"c":52.7,"v":56850},{"d":"2020-05-19","o":51.7,"h":55.2,"l":51.6,"c":55,"v":68560},{"d":"2020-05-20","o":55.5,"h":55.7,"l":50.7,"c":51,"v":40920},{"d":"2020-05-21","o":50.2,"h":55,"l":49.5,"c":54.1,"v":54500},{"d":"2020-05-22","o":54.8,"h":54.8,"l":50.8,"c":53.9,"v":68250},{"d":"2020-05-26","o":53.1,"h":56.9,"l":52.3,"c":54.7,"v":150630},{"d":"2020-05-27","o":55.8,"h":56.2,"l":51.35,"c":52.9,"v":86470},{"d":"2020-05-28","o":54,"h":54,"l":49,"c":49.9,"v":52940},{"d":"2020-05-29","o":50.4,"h":53.1,"l":49.9,"c":52.1,"v":78630},{"d":"2020-06-01","o":51.3,"h":53.9,"l":51.3,"c":52.3,"v":49830},{"d":"2020-06-02","o":53,"h":53.9,"l":52.1,"c":53.6,"v":22070},{"d":"2020-06-03","o":53.5,"h":54.1,"l":52.5,"c":53.4,"v":48930},{"d":"2020-06-04","o":53.5,"h":55.2,"l":53.4,"c":53.8,"v":58690},{"d":"2020-06-05","o":54.2,"h":57,"l":54.2,"c":57,"v":241400},{"d":"2020-06-08","o":58.3,"h":59.9,"l":55.2,"c":56,"v":82320},{"d":"2020-06-09","o":56.4,"h":56.4,"l":54.3,"c":55.8,"v":46800},{"d":"2020-06-10","o":55.7,"h":55.7,"l":52,"c":53.1,"v":185460},{"d":"2020-06-11","o":52,"h":55,"l":51.5,"c":53.5,"v":33770},{"d":"2020-06-12","o":54,"h":55,"l":53.1,"c":54.7,"v":44260},{"d":"2020-06-15","o":54.5,"h":55.9,"l":53.15,"c":55,"v":63310},{"d":"2020-06-16","o":54.8,"h":56.1,"l":53.79,"c":55.2,"v":98260},{"d":"2020-06-17","o":55.7,"h":55.7,"l":53.67,"c":54.5,"v":41280},{"d":"2020-06-18","o":54.1,"h":54.7,"l":52.8,"c":53.3,"v":47470},{"d":"2020-06-19","o":54,"h":54,"l":52.3,"c":52.8,"v":106830},{"d":"2020-06-22","o":53.8,"h":53.8,"l":52.5,"c":52.5,"v":42070},{"d":"2020-06-23","o":52.5,"h":53.1,"l":52,"c":52.7,"v":58450},{"d":"2020-06-24","o":52.9,"h":53.4,"l":51.9,"c":52.8,"v":70760},{"d":"2020-06-25","o":52.8,"h":53.1,"l":52.2,"c":52.9,"v":40680},{"d":"2020-06-26","o":52.9,"h":53.9,"l":52.55,"c":53,"v":36770},{"d":"2020-06-29","o":53.2,"h":54.2,"l":52.6,"c":52.6,"v":41840},{"d":"2020-06-30","o":52.9,"h":53.7,"l":52.6,"c":53.3,"v":43710},{"d":"2020-07-01","o":53.5,"h":53.7,"l":52.8,"c":53.3,"v":30390},{"d":"2020-07-02","o":53.3,"h":54.5,"l":53.3,"c":53.7,"v":39710},{"d":"2020-07-06","o":54,"h":55.8,"l":53.7,"c":54.2,"v":56260},{"d":"2020-07-07","o":54.2,"h":54.7,"l":52.9,"c":53.3,"v":35220},{"d":"2020-07-08","o":53.9,"h":54.4,"l":53,"c":54.4,"v":48720},{"d":"2020-07-09","o":54.6,"h":55.83,"l":54,"c":54.5,"v":80390},{"d":"2020-07-10","o":54.7,"h":57.5,"l":53.6,"c":57.1,"v":72970},{"d":"2020-07-13","o":58.3,"h":58.39,"l":52.6,"c":53.4,"v":89830},{"d":"2020-07-14","o":53.4,"h":53.9,"l":52.2,"c":53,"v":45570},{"d":"2020-07-15","o":53.2,"h":54.7,"l":52.75,"c":54.3,"v":48130},{"d":"2020-07-16","o":54.2,"h":54.2,"l":52.75,"c":53.8,"v":52890},{"d":"2020-07-17","o":54,"h":56.65,"l":53,"c":55.5,"v":197900},{"d":"2020-07-20","o":55.5,"h":56.6,"l":55.4,"c":56.3,"v":74560},{"d":"2020-07-21","o":56.5,"h":64.3,"l":56.35,"c":61.2,"v":553590},{"d":"2020-07-22","o":61,"h":62.87,"l":59.7,"c":60.8,"v":80790},{"d":"2020-07-23","o":61.7,"h":61.7,"l":59.1,"c":61.2,"v":71910},{"d":"2020-07-24","o":61,"h":61.9,"l":59.8,"c":61.4,"v":47160},{"d":"2020-07-27","o":62.2,"h":62.2,"l":59.7,"c":60.2,"v":54140},{"d":"2020-07-28","o":60.4,"h":61.7,"l":60.1,"c":61.5,"v":61000},{"d":"2020-07-29","o":62.6,"h":69.6,"l":62,"c":67.3,"v":237830},{"d":"2020-07-30","o":68.4,"h":70.4,"l":64.3,"c":65.5,"v":280230},{"d":"2020-07-31","o":65.9,"h":72.9,"l":65.4,"c":72.6,"v":170540},{"d":"2020-08-03","o":73.8,"h":81.9,"l":72.7,"c":78.6,"v":233960},{"d":"2020-08-04","o":80,"h":84.85,"l":77.5,"c":84.2,"v":162220},{"d":"2020-08-05","o":84,"h":84,"l":78.4,"c":79.9,"v":105240},{"d":"2020-08-06","o":80,"h":80.9,"l":77.8,"c":79.9,"v":142110},{"d":"2020-08-07","o":77.9,"h":79,"l":73.1,"c":78,"v":81970},{"d":"2020-08-10","o":77.6,"h":79.2,"l":76.2,"c":78.3,"v":65410},{"d":"2020-08-11","o":79.1,"h":80.9,"l":77.1,"c":77.8,"v":117670},{"d":"2020-08-12","o":78.8,"h":81.9,"l":77.8,"c":80.1,"v":131820},{"d":"2020-08-13","o":80,"h":81.4,"l":78.2,"c":79.5,"v":82310},{"d":"2020-08-14","o":80,"h":83.2,"l":78.55,"c":79.6,"v":144730},{"d":"2020-08-17","o":80.9,"h":85.4,"l":80.7,"c":85.3,"v":108970},{"d":"2020-08-18","o":85.8,"h":92.7,"l":84.6,"c":92.7,"v":164420},{"d":"2020-08-19","o":93.5,"h":95.7,"l":89.05,"c":90.1,"v":257710},{"d":"2020-08-20","o":89.1,"h":91.5,"l":86.5,"c":88.9,"v":161670},{"d":"2020-08-21","o":90,"h":93,"l":88.5,"c":89.5,"v":164830},{"d":"2020-08-24","o":92.2,"h":100,"l":87.8,"c":99.9,"v":303300},{"d":"2020-08-25","o":99.9,"h":101.3,"l":96.3,"c":98.7,"v":135980},{"d":"2020-08-26","o":98.5,"h":102.2,"l":98.38,"c":99.1,"v":183220},{"d":"2020-08-27","o":98.8,"h":101.1,"l":95.5,"c":98.2,"v":167530},{"d":"2020-08-28","o":98.1,"h":99.5,"l":94.3,"c":96.3,"v":146590},{"d":"2020-08-31","o":97.9,"h":98.65,"l":95.2,"c":95.7,"v":155200},{"d":"2020-09-01","o":96,"h":100.9,"l":96,"c":100.3,"v":205420},{"d":"2020-09-02","o":98.5,"h":98.9,"l":83,"c":87.8,"v":350550},{"d":"2020-09-03","o":94.4,"h":94.5,"l":78.8,"c":82.5,"v":444360},{"d":"2020-09-04","o":81,"h":82,"l":75,"c":78.8,"v":161050},{"d":"2020-09-08","o":78.6,"h":78.6,"l":71.4,"c":76,"v":247400},{"d":"2020-09-09","o":77.9,"h":80.9,"l":75.75,"c":80.2,"v":268960},{"d":"2020-09-10","o":81.8,"h":82.2,"l":77,"c":77.5,"v":194310},{"d":"2020-09-11","o":78,"h":79.5,"l":75.6,"c":77.6,"v":225110},{"d":"2020-09-14","o":78.45,"h":80.6,"l":76.9,"c":78.9,"v":107750},{"d":"2020-09-15","o":79.4,"h":80.95,"l":77.5,"c":80.7,"v":108080},{"d":"2020-09-16","o":81.3,"h":81.3,"l":78,"c":78.4,"v":59100},{"d":"2020-09-17","o":77.5,"h":78.2,"l":76.1,"c":77.4,"v":135770},{"d":"2020-09-18","o":78.1,"h":79.59,"l":77.5,"c":78.6,"v":104790},{"d":"2020-09-21","o":77.8,"h":78.6,"l":73.4,"c":74.6,"v":76050},{"d":"2020-09-22","o":75.2,"h":76.6,"l":73.85,"c":75.4,"v":61190},{"d":"2020-09-23","o":74.9,"h":75.5,"l":71.9,"c":72.8,"v":70540},{"d":"2020-09-24","o":71.5,"h":72.04,"l":63.9,"c":64.3,"v":186850},{"d":"2020-09-25","o":65,"h":65.4,"l":61,"c":65.1,"v":167970},{"d":"2020-09-28","o":65.7,"h":67,"l":65.2,"c":66,"v":98550},{"d":"2020-09-29","o":65.8,"h":68.9,"l":65.3,"c":67.4,"v":106480},{"d":"2020-09-30","o":67.7,"h":68.85,"l":65.9,"c":66.7,"v":82420},{"d":"2020-10-01","o":66.8,"h":69.5,"l":65.2,"c":68.9,"v":80840},{"d":"2020-10-02","o":66.6,"h":70.3,"l":66.1,"c":69.1,"v":91740},{"d":"2020-10-05","o":69.2,"h":69.4,"l":66.5,"c":67.9,"v":51010},{"d":"2020-10-06","o":69.8,"h":72,"l":68.4,"c":71.2,"v":79640},{"d":"2020-10-07","o":72.3,"h":74.2,"l":71.5,"c":72.1,"v":73170},{"d":"2020-10-08","o":72.8,"h":73.1,"l":71.57,"c":72.8,"v":53550},{"d":"2020-10-09","o":73.3,"h":76.7,"l":72.75,"c":75.9,"v":151790},{"d":"2020-10-12","o":75.5,"h":77.1,"l":74.2,"c":76.6,"v":86800},{"d":"2020-10-13","o":77,"h":78,"l":74.9,"c":76.3,"v":119520},{"d":"2020-10-14","o":77.4,"h":79.8,"l":77,"c":78.65,"v":50700},{"d":"2020-10-15","o":76.1,"h":80.2,"l":75.5,"c":79.1,"v":89390},{"d":"2020-10-16","o":80.1,"h":84.7,"l":79.1,"c":82.8,"v":94800},{"d":"2020-10-19","o":83.9,"h":84.7,"l":81.5,"c":82.1,"v":55490},{"d":"2020-10-20","o":82.8,"h":84.9,"l":82.36,"c":84.7,"v":49470},{"d":"2020-10-21","o":84.4,"h":86.5,"l":83.7,"c":85.2,"v":65420},{"d":"2020-10-22","o":85.3,"h":85.8,"l":84.01,"c":85.1,"v":70640},{"d":"2020-10-23","o":85,"h":85.2,"l":83.5,"c":85.1,"v":34730},{"d":"2020-10-26","o":84.4,"h":85,"l":82.9,"c":84.1,"v":58500},{"d":"2020-10-27","o":83.7,"h":84.4,"l":83,"c":84.2,"v":61520},{"d":"2020-10-28","o":84,"h":84.4,"l":81.7,"c":83.6,"v":76720},{"d":"2020-10-29","o":85.5,"h":85.5,"l":80.7,"c":82.1,"v":61580},{"d":"2020-10-30","o":81.3,"h":82,"l":78.6,"c":79.7,"v":64600},{"d":"2020-11-02","o":80.8,"h":80.8,"l":75.35,"c":76,"v":50410},{"d":"2020-11-03","o":76.1,"h":77.5,"l":75.2,"c":76.8,"v":54450},{"d":"2020-11-04","o":77.3,"h":78.9,"l":76.1,"c":78.9,"v":51470},{"d":"2020-11-05","o":80.2,"h":80.2,"l":75.5,"c":76.3,"v":107720},{"d":"2020-11-06","o":76.2,"h":78.5,"l":74.6,"c":78.2,"v":78730},{"d":"2020-11-09","o":79.5,"h":79.5,"l":74.55,"c":75.5,"v":138450},{"d":"2020-11-10","o":75.4,"h":76,"l":70.8,"c":70.9,"v":55870},{"d":"2020-11-11","o":71,"h":74.2,"l":71,"c":73.8,"v":100120},{"d":"2020-11-12","o":74.6,"h":78.1,"l":73.56,"c":74.4,"v":73040},{"d":"2020-11-13","o":75.3,"h":76.1,"l":72.7,"c":74.2,"v":70070},{"d":"2020-11-16","o":74.4,"h":76.1,"l":72.8,"c":73.1,"v":72280},{"d":"2020-11-17","o":72.6,"h":75.1,"l":72,"c":74.2,"v":60570},{"d":"2020-11-18","o":74.2,"h":75.4,"l":73.9,"c":74.1,"v":40960},{"d":"2020-11-19","o":74.5,"h":75.5,"l":74.2,"c":74.8,"v":35730},{"d":"2020-11-20","o":75,"h":76.4,"l":74.8,"c":75.6,"v":53110},{"d":"2020-11-23","o":76.1,"h":77.5,"l":74,"c":75,"v":89370},{"d":"2020-11-24","o":76.9,"h":78.5,"l":66.1,"c":66.7,"v":123900},{"d":"2020-11-25","o":67.7,"h":73.4,"l":67.7,"c":72.4,"v":101910},{"d":"2020-11-27","o":73,"h":74.4,"l":72.3,"c":72.4,"v":82390},{"d":"2020-11-30","o":72.5,"h":73.2,"l":68.1,"c":71.9,"v":213640},{"d":"2020-12-01","o":72.1,"h":73,"l":70.3,"c":71.4,"v":56230},{"d":"2020-12-02","o":71.4,"h":73.3,"l":70.9,"c":73,"v":60250},{"d":"2020-12-03","o":72.9,"h":74,"l":71.7,"c":73.3,"v":54520},{"d":"2020-12-04","o":73.7,"h":73.7,"l":69.9,"c":70.1,"v":52850},{"d":"2020-12-07","o":70.2,"h":72.6,"l":69.35,"c":71.9,"v":99180},{"d":"2020-12-08","o":72,"h":73.01,"l":70.1,"c":70.3,"v":64480},{"d":"2020-12-09","o":70.3,"h":75.9,"l":70.3,"c":73.6,"v":108890},{"d":"2020-12-10","o":74.2,"h":75.7,"l":72.2,"c":75,"v":45630},{"d":"2020-12-11","o":75,"h":75.75,"l":73.9,"c":74.9,"v":53050},{"d":"2020-12-14","o":75.3,"h":75.7,"l":72,"c":73.5,"v":62340},{"d":"2020-12-15","o":73.5,"h":74.3,"l":71.8,"c":73.5,"v":44910},{"d":"2020-12-16","o":74.5,"h":75.2,"l":72.8,"c":75.2,"v":49510},{"d":"2020-12-17","o":75.5,"h":75.5,"l":73.9,"c":74.3,"v":52700},{"d":"2020-12-18","o":74.5,"h":83.5,"l":74.4,"c":79.4,"v":193230},{"d":"2020-12-21","o":78.2,"h":84.6,"l":78.2,"c":84.6,"v":177600},{"d":"2020-12-22","o":85,"h":85.3,"l":81,"c":81.9,"v":100570},{"d":"2020-12-23","o":84.1,"h":86,"l":81.7,"c":85.6,"v":120200},{"d":"2020-12-24","o":86,"h":87,"l":82.5,"c":84.8,"v":81550},{"d":"2020-12-28","o":85.1,"h":86.5,"l":81.7,"c":82.4,"v":84630},{"d":"2020-12-29","o":84,"h":86,"l":83,"c":84.7,"v":79000},{"d":"2020-12-30","o":85.2,"h":91.1,"l":84.6,"c":87.3,"v":200800},{"d":"2020-12-31","o":87.5,"h":88.8,"l":82.2,"c":85.4,"v":206510},{"d":"2021-01-04","o":86.4,"h":86.4,"l":77,"c":78.5,"v":132320},{"d":"2021-01-05","o":79.9,"h":83,"l":78.9,"c":82,"v":126720},{"d":"2021-01-06","o":82.35,"h":83.5,"l":81.4,"c":82.2,"v":69190},{"d":"2021-01-07","o":81.9,"h":84.6,"l":81.8,"c":83.9,"v":91690},{"d":"2021-01-08","o":83.6,"h":89,"l":83.5,"c":88.9,"v":124350},{"d":"2021-01-11","o":89.9,"h":94.7,"l":88.4,"c":89.3,"v":124700},{"d":"2021-01-12","o":89.4,"h":93.6,"l":89.3,"c":93.5,"v":139010},{"d":"2021-01-13","o":94.2,"h":107.5,"l":93.35,"c":107,"v":406570},{"d":"2021-01-14","o":112,"h":120.1,"l":110,"c":119.8,"v":463320},{"d":"2021-01-15","o":122.8,"h":123.2,"l":115.8,"c":117.9,"v":242070},{"d":"2021-01-19","o":122.2,"h":149.7,"l":122,"c":139,"v":495750},{"d":"2021-01-20","o":141.4,"h":143.2,"l":128.6,"c":133.7,"v":456950},{"d":"2021-01-21","o":131.7,"h":132.5,"l":126.13,"c":131.9,"v":214030},{"d":"2021-01-22","o":130,"h":144.3,"l":129.8,"c":133.3,"v":258690},{"d":"2021-01-25","o":133.8,"h":140.3,"l":128.2,"c":139.6,"v":639280},{"d":"2021-01-26","o":155,"h":155,"l":137.9,"c":144.4,"v":397100},{"d":"2021-01-27","o":133.15,"h":153.1,"l":130.22,"c":144.9,"v":248210},{"d":"2021-01-28","o":145,"h":147.6,"l":138.41,"c":141.8,"v":174450},{"d":"2021-01-29","o":141.8,"h":149.9,"l":139.3,"c":141.7,"v":133830},{"d":"2021-02-01","o":143.9,"h":184.5,"l":143.1,"c":179.8,"v":587070},{"d":"2021-02-02","o":174.9,"h":180,"l":167,"c":169.4,"v":274580},{"d":"2021-02-03","o":169,"h":179,"l":160.4,"c":166,"v":193820},{"d":"2021-02-04","o":168.2,"h":176,"l":163,"c":168.5,"v":209940},{"d":"2021-02-05","o":166.7,"h":176.45,"l":164.28,"c":174.6,"v":234430},{"d":"2021-02-08","o":180,"h":186,"l":172.4,"c":183,"v":452160},{"d":"2021-02-09","o":186,"h":187.6,"l":178.2,"c":180,"v":202450},{"d":"2021-02-10","o":181,"h":183.3,"l":164.3,"c":175.9,"v":184140},{"d":"2021-02-11","o":178.5,"h":191,"l":167.2,"c":176.1,"v":269900},{"d":"2021-02-12","o":175.9,"h":180.5,"l":170,"c":175.1,"v":66820},{"d":"2021-02-16","o":180.2,"h":182.2,"l":170.4,"c":172.5,"v":123880},{"d":"2021-02-17","o":173,"h":177.7,"l":165.3,"c":165.7,"v":82500},{"d":"2021-02-18","o":159.9,"h":166,"l":155.1,"c":160.8,"v":199290},{"d":"2021-02-19","o":162.6,"h":169.6,"l":160,"c":162.5,"v":112530},{"d":"2021-02-22","o":156,"h":158.8,"l":134.2,"c":135.9,"v":205280},{"d":"2021-02-23","o":133.8,"h":140,"l":122.6,"c":138.2,"v":348980},{"d":"2021-02-24","o":134.3,"h":141.1,"l":130.9,"c":139,"v":178720},{"d":"2021-02-25","o":142,"h":152.7,"l":141.5,"c":150.4,"v":264450},{"d":"2021-02-26","o":147.9,"h":152.1,"l":140.1,"c":147.1,"v":189330},{"d":"2021-03-01","o":150,"h":166.8,"l":147.8,"c":165.8,"v":112030},{"d":"2021-03-02","o":161.8,"h":164,"l":153,"c":161.3,"v":138690},{"d":"2021-03-03","o":160,"h":161,"l":141.6,"c":142.7,"v":80260},{"d":"2021-03-04","o":138.7,"h":142.5,"l":127.7,"c":135.4,"v":219300},{"d":"2021-03-05","o":137.3,"h":141.1,"l":120.9,"c":140.5,"v":108470},{"d":"2021-03-08","o":133.2,"h":137.8,"l":130.45,"c":136.5,"v":133890},{"d":"2021-03-09","o":138,"h":155.1,"l":137.9,"c":151.1,"v":119390},{"d":"2021-03-10","o":153.7,"h":158.3,"l":142.3,"c":143,"v":195250},{"d":"2021-03-11","o":148.6,"h":152.5,"l":144.6,"c":146.1,"v":101150},{"d":"2021-03-12","o":140,"h":143.2,"l":134.8,"c":142.9,"v":52050},{"d":"2021-03-15","o":140,"h":146.6,"l":135.61,"c":136.5,"v":35610},{"d":"2021-03-16","o":138,"h":145.9,"l":138,"c":141,"v":51520},{"d":"2021-03-17","o":137.9,"h":137.9,"l":130.8,"c":131.1,"v":117780},{"d":"2021-03-18","o":130,"h":133.35,"l":127.1,"c":129.5,"v":124080},{"d":"2021-03-19","o":132,"h":137,"l":128.6,"c":135,"v":51750},{"d":"2021-03-22","o":135.6,"h":135.7,"l":130.5,"c":133.5,"v":54940},{"d":"2021-03-23","o":133.5,"h":133.9,"l":129,"c":130,"v":42450},{"d":"2021-03-24","o":130,"h":131.6,"l":113,"c":113.2,"v":129620},{"d":"2021-03-25","o":115.3,"h":121,"l":112.3,"c":116.7,"v":142610},{"d":"2021-03-26","o":115.8,"h":118.6,"l":106.2,"c":111.5,"v":99630},{"d":"2021-03-29","o":112.3,"h":116.3,"l":111.8,"c":114.1,"v":71200},{"d":"2021-03-30","o":113.4,"h":118.8,"l":112,"c":117.5,"v":46110},{"d":"2021-03-31","o":118.5,"h":120.9,"l":117.5,"c":117.7,"v":84920},{"d":"2021-04-01","o":122.9,"h":128,"l":122.9,"c":124.2,"v":39190},{"d":"2021-04-05","o":125.1,"h":125.1,"l":117.5,"c":119.7,"v":24920},{"d":"2021-04-06","o":119.7,"h":124.8,"l":119.7,"c":121.6,"v":18880},{"d":"2021-04-07","o":119.2,"h":123.2,"l":119,"c":119.8,"v":30010},{"d":"2021-04-08","o":122.2,"h":124.7,"l":118.35,"c":121.1,"v":32620},{"d":"2021-04-09","o":121.2,"h":121.4,"l":116.3,"c":117.5,"v":32900},{"d":"2021-04-12","o":117.5,"h":117.5,"l":108.1,"c":109.5,"v":25490},{"d":"2021-04-13","o":110,"h":118.8,"l":110,"c":117.6,"v":37640},{"d":"2021-04-14","o":118.6,"h":121.17,"l":116.9,"c":118.4,"v":32890},{"d":"2021-04-15","o":115.36,"h":119.5,"l":110.6,"c":111,"v":55550},{"d":"2021-04-16","o":112.1,"h":120.9,"l":111,"c":119.3,"v":58080},{"d":"2021-04-19","o":119.2,"h":127.6,"l":118.65,"c":124.5,"v":131900},{"d":"2021-04-20","o":123.1,"h":125.6,"l":118.6,"c":124.2,"v":161250},{"d":"2021-04-21","o":124.2,"h":132.1,"l":120.5,"c":131.9,"v":89430},{"d":"2021-04-22","o":131.9,"h":134.7,"l":126.3,"c":132.7,"v":104250},{"d":"2021-04-23","o":133.4,"h":136,"l":130.1,"c":135.3,"v":40680},{"d":"2021-04-26","o":133.8,"h":135,"l":123.8,"c":128.7,"v":50250},{"d":"2021-04-27","o":129.1,"h":134.5,"l":127.6,"c":130.3,"v":61690},{"d":"2021-04-28","o":130.7,"h":134.5,"l":126.7,"c":133,"v":57140},{"d":"2021-04-29","o":134.2,"h":134.2,"l":127.5,"c":128.3,"v":65780},{"d":"2021-04-30","o":127,"h":129.9,"l":123.7,"c":129,"v":45600},{"d":"2021-05-03","o":129.2,"h":129.4,"l":120.2,"c":122.2,"v":44270},{"d":"2021-05-04","o":121,"h":126.3,"l":120.3,"c":124.7,"v":59100},{"d":"2021-05-05","o":125.2,"h":128,"l":123.9,"c":127.1,"v":36120},{"d":"2021-05-06","o":127,"h":127.6,"l":121.6,"c":125.9,"v":47860},{"d":"2021-05-07","o":125,"h":128.4,"l":121,"c":121.4,"v":61500},{"d":"2021-05-10","o":120.6,"h":120.6,"l":106.7,"c":106.8,"v":85710},{"d":"2021-05-11","o":97.7,"h":107.7,"l":97.3,"c":107.6,"v":84810},{"d":"2021-05-12","o":106.1,"h":110.4,"l":106,"c":107.8,"v":44740},{"d":"2021-05-13","o":108.3,"h":110,"l":100.9,"c":103.2,"v":33710},{"d":"2021-05-14","o":105.8,"h":110.6,"l":104.1,"c":109.6,"v":51750},{"d":"2021-05-17","o":109.1,"h":111,"l":108.3,"c":110.6,"v":64820},{"d":"2021-05-18","o":111.3,"h":117.1,"l":111.3,"c":113.2,"v":72380},{"d":"2021-05-19","o":112.3,"h":117.7,"l":112.1,"c":117.4,"v":26300},{"d":"2021-05-20","o":118.8,"h":119.7,"l":118.01,"c":119,"v":16570},{"d":"2021-05-21","o":120.2,"h":121.6,"l":117.5,"c":120.1,"v":29190},{"d":"2021-05-24","o":119.25,"h":121.5,"l":115,"c":119.4,"v":31460},{"d":"2021-05-25","o":122.2,"h":123.3,"l":111.6,"c":112.6,"v":105650},{"d":"2021-05-26","o":117.2,"h":118.1,"l":111.4,"c":115.1,"v":60990},{"d":"2021-05-27","o":115.1,"h":117.1,"l":107.5,"c":109.5,"v":88300},{"d":"2021-05-28","o":110.5,"h":116.05,"l":110.5,"c":113.7,"v":56900},{"d":"2021-06-01","o":115.4,"h":118.4,"l":111.7,"c":118,"v":37160},{"d":"2021-06-02","o":117.7,"h":118.1,"l":115.2,"c":117.6,"v":24560},{"d":"2021-06-03","o":115.3,"h":115.98,"l":111.8,"c":112.4,"v":38530},{"d":"2021-06-04","o":112.4,"h":113.9,"l":111.5,"c":113.5,"v":28890},{"d":"2021-06-07","o":113.1,"h":113.2,"l":110.99,"c":111.8,"v":26760},{"d":"2021-06-08","o":111.4,"h":112.5,"l":108.5,"c":109.2,"v":24820},{"d":"2021-06-09","o":109.5,"h":112.3,"l":107.9,"c":108.5,"v":26630},{"d":"2021-06-10","o":108.34,"h":108.4,"l":105.9,"c":106.6,"v":20710},{"d":"2021-06-11","o":107.1,"h":111.2,"l":106.6,"c":109.8,"v":22390},{"d":"2021-06-14","o":109.8,"h":112.3,"l":107.2,"c":107.5,"v":13110},{"d":"2021-06-15","o":106.4,"h":107.9,"l":103.4,"c":104.3,"v":22070},{"d":"2021-06-16","o":104.5,"h":110.6,"l":103.8,"c":109.8,"v":36240},{"d":"2021-06-17","o":110.9,"h":113.41,"l":108.7,"c":110.5,"v":34110},{"d":"2021-06-18","o":110.6,"h":115.6,"l":110.6,"c":114,"v":45220},{"d":"2021-06-21","o":112.8,"h":113.4,"l":104.4,"c":105.9,"v":52130},{"d":"2021-06-22","o":105.7,"h":108.1,"l":104.9,"c":107.5,"v":33620},{"d":"2021-06-23","o":109,"h":110.7,"l":107.5,"c":109.2,"v":18140},{"d":"2021-06-24","o":109.8,"h":111.31,"l":108.4,"c":110.1,"v":10720},{"d":"2021-06-25","o":111.2,"h":117,"l":110.8,"c":112.5,"v":36370},{"d":"2021-06-28","o":112.5,"h":116.4,"l":112.5,"c":115,"v":28840},{"d":"2021-06-29","o":114,"h":114.29,"l":108.4,"c":110.4,"v":27480},{"d":"2021-06-30","o":110,"h":110.9,"l":106.6,"c":110.4,"v":35410},{"d":"2021-07-01","o":110.8,"h":111.4,"l":106,"c":108.6,"v":13320},{"d":"2021-07-02","o":106.5,"h":109.3,"l":106.5,"c":108.6,"v":26460},{"d":"2021-07-06","o":106.9,"h":110.7,"l":105.55,"c":108.3,"v":36950},{"d":"2021-07-07","o":108,"h":108,"l":88.7,"c":89.2,"v":62440},{"d":"2021-07-08","o":88.1,"h":88.1,"l":80.1,"c":82.5,"v":73930},{"d":"2021-07-09","o":85.5,"h":89.5,"l":82.7,"c":83.6,"v":40180},{"d":"2021-07-12","o":83.3,"h":85.3,"l":82.7,"c":84.7,"v":33230},{"d":"2021-07-13","o":84.7,"h":86,"l":81.6,"c":86,"v":99720},{"d":"2021-07-14","o":86.5,"h":87,"l":78.75,"c":79.8,"v":39630},{"d":"2021-07-15","o":79.8,"h":81,"l":75,"c":78.2,"v":54870},{"d":"2021-07-16","o":78.8,"h":79.7,"l":76.5,"c":78.3,"v":125220},{"d":"2021-07-19","o":78,"h":78.9,"l":74.2,"c":77.2,"v":58810},{"d":"2021-07-20","o":76.8,"h":78.2,"l":72.2,"c":77.1,"v":80250},{"d":"2021-07-21","o":77.5,"h":83.3,"l":76.7,"c":80.6,"v":18400},{"d":"2021-07-22","o":81.2,"h":83.5,"l":79.05,"c":79.6,"v":19120},{"d":"2021-07-23","o":78.7,"h":80.8,"l":72.3,"c":74,"v":53860},{"d":"2021-07-26","o":70.2,"h":72,"l":61,"c":63.4,"v":131230},{"d":"2021-07-27","o":59.4,"h":60.1,"l":48.5,"c":53,"v":215790},{"d":"2021-07-28","o":55,"h":62.3,"l":54.7,"c":57,"v":129730},{"d":"2021-07-29","o":56.4,"h":59.5,"l":52,"c":56.5,"v":137990},{"d":"2021-07-30","o":55.5,"h":56.9,"l":53.6,"c":56.6,"v":28540},{"d":"2021-08-02","o":56.8,"h":56.92,"l":52.1,"c":54.8,"v":31220},{"d":"2021-08-03","o":54.3,"h":54.3,"l":50.2,"c":51.5,"v":52360},{"d":"2021-08-04","o":51.5,"h":53.6,"l":50.4,"c":51.3,"v":100020},{"d":"2021-08-05","o":51,"h":52.2,"l":49.7,"c":50.1,"v":35760},{"d":"2021-08-06","o":50.2,"h":51.9,"l":49.7,"c":51.3,"v":21780},{"d":"2021-08-09","o":50.9,"h":52.1,"l":50.3,"c":51.5,"v":33320},{"d":"2021-08-10","o":52.3,"h":52.3,"l":48.5,"c":48.9,"v":33390},{"d":"2021-08-11","o":48.9,"h":49.1,"l":44.95,"c":46.9,"v":102010},{"d":"2021-08-12","o":46.2,"h":47.9,"l":45.05,"c":47,"v":54300},{"d":"2021-08-13","o":46.3,"h":47.2,"l":45,"c":46.5,"v":37390},{"d":"2021-08-16","o":46.5,"h":47.2,"l":45,"c":45.4,"v":42070},{"d":"2021-08-17","o":44.6,"h":46.55,"l":43.1,"c":46,"v":43290},{"d":"2021-08-18","o":46.1,"h":46.9,"l":45,"c":46,"v":40410},{"d":"2021-08-19","o":45,"h":46,"l":43.5,"c":44.7,"v":45770},{"d":"2021-08-20","o":44.1,"h":45.8,"l":41.3,"c":41.6,"v":34300},{"d":"2021-08-23","o":41.8,"h":43.6,"l":41.6,"c":42.5,"v":35210},{"d":"2021-08-24","o":43.8,"h":47.8,"l":43.8,"c":46.3,"v":58750},{"d":"2021-08-25","o":50.4,"h":53.9,"l":49.1,"c":49.7,"v":151380},{"d":"2021-08-26","o":50.8,"h":51.92,"l":49.35,"c":49.9,"v":42540},{"d":"2021-08-27","o":49.8,"h":49.88,"l":47.7,"c":48.6,"v":22820},{"d":"2021-08-30","o":49,"h":49.6,"l":46.4,"c":48.3,"v":15100},{"d":"2021-08-31","o":49.8,"h":51,"l":47.6,"c":48.1,"v":22490},{"d":"2021-09-01","o":48.2,"h":55.3,"l":48.2,"c":55.2,"v":49810},{"d":"2021-09-02","o":56.8,"h":58.5,"l":53.4,"c":54.3,"v":100130},{"d":"2021-09-03","o":53.9,"h":54.6,"l":49.6,"c":51.7,"v":30210},{"d":"2021-09-07","o":53,"h":55.7,"l":52.9,"c":53.4,"v":26320},{"d":"2021-09-08","o":53.4,"h":54.45,"l":50.2,"c":50.4,"v":20050},{"d":"2021-09-09","o":48.3,"h":59.1,"l":48.1,"c":56.2,"v":115160},{"d":"2021-09-10","o":56.2,"h":57.37,"l":53.6,"c":54.5,"v":44990},{"d":"2021-09-13","o":54.2,"h":54.2,"l":51.3,"c":52.6,"v":24500},{"d":"2021-09-14","o":51.7,"h":52,"l":49.2,"c":49.9,"v":15620},{"d":"2021-09-15","o":49.1,"h":54.2,"l":46,"c":49.5,"v":58660},{"d":"2021-09-16","o":48.4,"h":51.4,"l":46.92,"c":50,"v":30590},{"d":"2021-09-17","o":50.8,"h":50.9,"l":49,"c":50.2,"v":37290},{"d":"2021-09-20","o":48.8,"h":50,"l":48,"c":48.9,"v":24900},{"d":"2021-09-21","o":49.3,"h":54.7,"l":48.7,"c":52,"v":62850},{"d":"2021-09-22","o":52,"h":55.9,"l":50.6,"c":55.8,"v":34880},{"d":"2021-09-23","o":55.8,"h":58.3,"l":55,"c":56.5,"v":82860},{"d":"2021-09-24","o":61,"h":62,"l":56.4,"c":59.1,"v":261740},{"d":"2021-09-27","o":59.1,"h":60.6,"l":57.5,"c":60.1,"v":71080},{"d":"2021-09-28","o":60,"h":60.5,"l":58.5,"c":60.5,"v":57040},{"d":"2021-09-29","o":60.6,"h":62,"l":53.1,"c":54.7,"v":80930},{"d":"2021-09-30","o":55.4,"h":56.8,"l":53.2,"c":55.3,"v":26480},{"d":"2021-10-01","o":54.9,"h":55.7,"l":52.7,"c":55.2,"v":39130},{"d":"2021-10-04","o":54.6,"h":56,"l":52.9,"c":55.3,"v":48470},{"d":"2021-10-05","o":55,"h":59.56,"l":53.1,"c":58.3,"v":50060},{"d":"2021-10-06","o":56.1,"h":59.5,"l":56.1,"c":58.4,"v":42600},{"d":"2021-10-07","o":57.6,"h":61.3,"l":57.1,"c":60.6,"v":50630},{"d":"2021-10-08","o":59.2,"h":65,"l":59.2,"c":62.7,"v":83420},{"d":"2021-10-11","o":59.4,"h":65.4,"l":59.4,"c":62.5,"v":62430},{"d":"2021-10-12","o":62.9,"h":65.9,"l":61,"c":63,"v":71690},{"d":"2021-10-13","o":63.1,"h":64.5,"l":62.8,"c":64.1,"v":33950},{"d":"2021-10-14","o":63.9,"h":65,"l":61.5,"c":63,"v":41710},{"d":"2021-10-15","o":63.8,"h":66.1,"l":62,"c":65,"v":83620},{"d":"2021-10-18","o":68.4,"h":71.1,"l":66.8,"c":69.5,"v":135190},{"d":"2021-10-19","o":70,"h":75,"l":69.6,"c":74.4,"v":85730},{"d":"2021-10-20","o":72.6,"h":75,"l":69.4,"c":70.4,"v":123140},{"d":"2021-10-21","o":69.6,"h":73.4,"l":68.1,"c":70.9,"v":41920},{"d":"2021-10-22","o":70.3,"h":72,"l":69.3,"c":69.3,"v":25160},{"d":"2021-10-25","o":70,"h":71.45,"l":69.3,"c":70.6,"v":34000},{"d":"2021-10-26","o":69.9,"h":71.3,"l":68.5,"c":71.2,"v":65050},{"d":"2021-10-27","o":69.8,"h":70.8,"l":68.5,"c":69.7,"v":28630},{"d":"2021-10-28","o":69.02,"h":69.8,"l":68.2,"c":68.8,"v":32370},{"d":"2021-10-29","o":68.7,"h":68.9,"l":66.8,"c":68.9,"v":35840},{"d":"2021-11-01","o":68.3,"h":73.25,"l":67.8,"c":70.8,"v":33860},{"d":"2021-11-02","o":71,"h":76.3,"l":70.2,"c":71.6,"v":104440},{"d":"2021-11-03","o":71.6,"h":73.6,"l":68.7,"c":69.4,"v":47160},{"d":"2021-11-04","o":69.4,"h":69.7,"l":68.2,"c":69,"v":27250},{"d":"2021-11-05","o":69,"h":69.7,"l":67.9,"c":68.8,"v":25800},{"d":"2021-11-08","o":69,"h":70.5,"l":68.2,"c":69,"v":24090},{"d":"2021-11-09","o":67.9,"h":70.45,"l":67.2,"c":68.8,"v":15900},{"d":"2021-11-10","o":67.7,"h":70.8,"l":67.7,"c":69.1,"v":25070},{"d":"2021-11-11","o":68,"h":73.2,"l":67.5,"c":72.4,"v":35540},{"d":"2021-11-12","o":71.2,"h":73.1,"l":71.1,"c":72.3,"v":32430},{"d":"2021-11-15","o":70.8,"h":74.4,"l":70,"c":73.4,"v":29040},{"d":"2021-11-16","o":72.8,"h":74.1,"l":71.2,"c":72.2,"v":33050},{"d":"2021-11-17","o":70,"h":72.5,"l":68.2,"c":70.2,"v":26800},{"d":"2021-11-18","o":70,"h":70.7,"l":67.5,"c":69.4,"v":33960},{"d":"2021-11-19","o":68.7,"h":70.33,"l":68.3,"c":69.7,"v":19180},{"d":"2021-11-22","o":69.9,"h":70.3,"l":67.5,"c":69.4,"v":24930},{"d":"2021-11-23","o":68.5,"h":69.95,"l":66.2,"c":67.3,"v":36120},{"d":"2021-11-24","o":65.6,"h":67.3,"l":65,"c":67.1,"v":20050},{"d":"2021-11-26","o":65.4,"h":66.7,"l":63.8,"c":65,"v":21170},{"d":"2021-11-29","o":64.1,"h":66.5,"l":62.82,"c":65,"v":32540},{"d":"2021-11-30","o":63.5,"h":71.02,"l":62.7,"c":66.3,"v":67280},{"d":"2021-12-01","o":66.9,"h":68.2,"l":61.31,"c":62,"v":30130},{"d":"2021-12-02","o":62.6,"h":63.9,"l":57.7,"c":58.4,"v":38520},{"d":"2021-12-03","o":58.7,"h":58.7,"l":49.1,"c":50.5,"v":65540},{"d":"2021-12-06","o":50.1,"h":53,"l":47.35,"c":52.7,"v":32080},{"d":"2021-12-07","o":54,"h":56.4,"l":53.7,"c":54.8,"v":42870},{"d":"2021-12-08","o":54.4,"h":57.3,"l":53.7,"c":55.4,"v":34190},{"d":"2021-12-09","o":52.3,"h":56.2,"l":50.1,"c":54.4,"v":19490},{"d":"2021-12-10","o":51.24,"h":56,"l":51.24,"c":55.2,"v":18230},{"d":"2021-12-13","o":52.04,"h":55.2,"l":48.6,"c":48.8,"v":43930},{"d":"2021-12-14","o":48.3,"h":53.2,"l":48.3,"c":52,"v":36560},{"d":"2021-12-15","o":47.74,"h":50.8,"l":47.5,"c":48.5,"v":35550},{"d":"2021-12-16","o":47.9,"h":50.6,"l":47.7,"c":48.3,"v":32080},{"d":"2021-12-17","o":47.8,"h":50.6,"l":47.2,"c":49.4,"v":25700},{"d":"2021-12-20","o":47.8,"h":49.3,"l":45.3,"c":45.3,"v":23060},{"d":"2021-12-21","o":45.4,"h":47.5,"l":45.4,"c":46.2,"v":29680},{"d":"2021-12-22","o":49.4,"h":50.5,"l":48.02,"c":48.9,"v":33110},{"d":"2021-12-23","o":48.04,"h":50.4,"l":47.8,"c":49.5,"v":42020},{"d":"2021-12-27","o":47.32,"h":49.4,"l":46.6,"c":47.2,"v":33130},{"d":"2021-12-28","o":47,"h":47.3,"l":44,"c":44,"v":34330},{"d":"2021-12-29","o":43.6,"h":44,"l":40.99,"c":41.7,"v":31680},{"d":"2021-12-30","o":40.8,"h":47,"l":40.22,"c":45.7,"v":33140},{"d":"2021-12-31","o":44.9,"h":48.4,"l":44.3,"c":46.1,"v":18180},{"d":"2022-01-03","o":46.1,"h":47.6,"l":45.22,"c":47,"v":14910},{"d":"2022-01-04","o":47.75,"h":47.9,"l":46.6,"c":47.3,"v":20590},{"d":"2022-01-05","o":47,"h":48,"l":45.2,"c":45.3,"v":15750},{"d":"2022-01-06","o":44.65,"h":45.4,"l":43.1,"c":43.5,"v":28250},{"d":"2022-01-07","o":42.64,"h":45,"l":42.64,"c":43.3,"v":8360},{"d":"2022-01-10","o":42.74,"h":43.5,"l":41.5,"c":42.1,"v":13020},{"d":"2022-01-11","o":40.53,"h":47,"l":40.53,"c":46.1,"v":19780},{"d":"2022-01-12","o":46.9,"h":47.39,"l":44.9,"c":45.6,"v":8240},{"d":"2022-01-13","o":45.9,"h":48.3,"l":44.9,"c":45.2,"v":17510},{"d":"2022-01-14","o":44.5,"h":46.2,"l":43.3,"c":44.6,"v":8540},{"d":"2022-01-18","o":44.2,"h":45.9,"l":42.6,"c":42.9,"v":9970},{"d":"2022-01-19","o":42.14,"h":44.9,"l":41.2,"c":41.5,"v":17600},{"d":"2022-01-20","o":41.14,"h":44.4,"l":40.4,"c":40.8,"v":13890},{"d":"2022-01-21","o":40.3,"h":43.6,"l":40,"c":40.1,"v":12170},{"d":"2022-01-24","o":38.6,"h":41.4,"l":37.8,"c":40.8,"v":13130},{"d":"2022-01-25","o":39.2,"h":41,"l":38.3,"c":38.3,"v":10310},{"d":"2022-01-26","o":39.1,"h":40,"l":37.44,"c":39.5,"v":10890},{"d":"2022-01-27","o":38.22,"h":39.9,"l":35,"c":35.5,"v":16400},{"d":"2022-01-28","o":34.55,"h":35.1,"l":30.45,"c":30.9,"v":22370},{"d":"2022-01-31","o":30.7,"h":35.9,"l":30.2,"c":34.9,"v":23440},{"d":"2022-02-01","o":34.94,"h":37,"l":34.3,"c":35.6,"v":13770},{"d":"2022-02-02","o":34.8,"h":36.1,"l":33.2,"c":33.5,"v":10790},{"d":"2022-02-03","o":32.92,"h":33.2,"l":30.5,"c":31.4,"v":11280},{"d":"2022-02-04","o":30.04,"h":33.3,"l":30.04,"c":32.7,"v":11650},{"d":"2022-02-07","o":33.6,"h":34,"l":31.4,"c":31.4,"v":6950},{"d":"2022-02-08","o":30.5,"h":33,"l":30.2,"c":31.4,"v":16250},{"d":"2022-02-09","o":30.04,"h":33,"l":30.04,"c":32.1,"v":22660},{"d":"2022-02-10","o":31.7,"h":34.1,"l":30.3,"c":32.7,"v":18170},{"d":"2022-02-11","o":32.5,"h":33,"l":30,"c":30,"v":12920},{"d":"2022-02-14","o":30.2,"h":31.3,"l":28.1,"c":28.8,"v":31680},{"d":"2022-02-15","o":29.5,"h":31.2,"l":26.3,"c":29,"v":113990},{"d":"2022-02-16","o":30,"h":31.3,"l":28.9,"c":30.1,"v":29490},{"d":"2022-02-17","o":29.2,"h":30.7,"l":28,"c":28.3,"v":14870},{"d":"2022-02-18","o":27.6,"h":29.5,"l":27.22,"c":29,"v":20520},{"d":"2022-02-22","o":28.3,"h":28.8,"l":26.6,"c":26.8,"v":23010},{"d":"2022-02-23","o":27,"h":28,"l":26.7,"c":26.8,"v":42750},{"d":"2022-02-24","o":26.04,"h":28.4,"l":25.3,"c":26.4,"v":22200},{"d":"2022-02-25","o":25.04,"h":27.8,"l":25.04,"c":27.3,"v":12110},{"d":"2022-02-28","o":25.7,"h":27,"l":24.2,"c":24.2,"v":26440},{"d":"2022-03-01","o":23.32,"h":26.5,"l":23.32,"c":25.5,"v":15860},{"d":"2022-03-02","o":25.4,"h":25.4,"l":24,"c":24.3,"v":18350},{"d":"2022-03-03","o":24.6,"h":24.9,"l":23.8,"c":24.2,"v":13140},{"d":"2022-03-04","o":23.6,"h":23.7,"l":18,"c":18.6,"v":56470},{"d":"2022-03-07","o":18.5,"h":19.99,"l":18.3,"c":18.3,"v":24680},{"d":"2022-03-08","o":18.7,"h":19.9,"l":17.3,"c":18.2,"v":19060},{"d":"2022-03-09","o":18.6,"h":19.5,"l":18.3,"c":18.6,"v":19220},{"d":"2022-03-10","o":17.6,"h":18.1,"l":16.7,"c":17.2,"v":19600},{"d":"2022-03-11","o":17.1,"h":17.1,"l":14.8,"c":14.8,"v":26260},{"d":"2022-03-14","o":14.9,"h":15.3,"l":13.3,"c":13.5,"v":23010},{"d":"2022-03-15","o":13.4,"h":14.2,"l":12.5,"c":13.5,"v":32020},{"d":"2022-03-16","o":15.5,"h":17.4,"l":14.8,"c":15.2,"v":131080},{"d":"2022-03-17","o":15,"h":16.5,"l":14.8,"c":15.5,"v":87020},{"d":"2022-03-18","o":15.2,"h":17.7,"l":14.5,"c":15.3,"v":248510},{"d":"2022-03-21","o":16,"h":16.4,"l":14.4,"c":15.4,"v":156360},{"d":"2022-03-22","o":16,"h":17,"l":14.5,"c":15.4,"v":444160},{"d":"2022-03-23","o":15.78,"h":17.49,"l":15.5,"c":16.8,"v":478240},{"d":"2022-03-24","o":17.5,"h":18,"l":14.3,"c":14.4,"v":521940},{"d":"2022-03-25","o":13.7,"h":13.8,"l":10.8,"c":11.4,"v":400790},{"d":"2022-03-28","o":11.6,"h":12.6,"l":11.2,"c":11.9,"v":284520},{"d":"2022-03-29","o":12.5,"h":12.7,"l":11,"c":11.2,"v":203290},{"d":"2022-03-30","o":11.2,"h":12.5,"l":10.9,"c":11.2,"v":205150},{"d":"2022-03-31","o":11.2,"h":11.9,"l":10.5,"c":11.8,"v":137040},{"d":"2022-04-01","o":12.1,"h":13.8,"l":11.9,"c":13.5,"v":132090},{"d":"2022-04-04","o":13.5,"h":14.3,"l":13,"c":14.1,"v":89460},{"d":"2022-04-05","o":14.1,"h":14.3,"l":12.2,"c":12.3,"v":136010},{"d":"2022-04-06","o":12.3,"h":12.5,"l":10.8,"c":11,"v":174350},{"d":"2022-04-07","o":11,"h":11.39,"l":10.8,"c":10.9,"v":89720},{"d":"2022-04-08","o":10.9,"h":11.4,"l":10.5,"c":10.6,"v":95500},{"d":"2022-04-11","o":10.5,"h":12,"l":10.1,"c":11.6,"v":74720},{"d":"2022-04-12","o":11.5,"h":12.18,"l":10.7,"c":10.8,"v":33860},{"d":"2022-04-13","o":10.8,"h":11.4,"l":10.8,"c":11.1,"v":29850},{"d":"2022-04-14","o":11.2,"h":11.3,"l":10.6,"c":10.7,"v":33710},{"d":"2022-04-18","o":10.9,"h":11.1,"l":10.3,"c":10.4,"v":44990},{"d":"2022-04-19","o":10.6,"h":10.9,"l":10.3,"c":10.35,"v":38360},{"d":"2022-04-20","o":10.6,"h":10.79,"l":10,"c":10.1,"v":46780},{"d":"2022-04-21","o":10.2,"h":10.21,"l":7.7,"c":7.98,"v":151100},{"d":"2022-04-22","o":8.1,"h":9.89,"l":8.02,"c":8.71,"v":190330},{"d":"2022-04-25","o":8.1,"h":9.57,"l":8.03,"c":9.4,"v":59260},{"d":"2022-04-26","o":9.3,"h":10.2,"l":8.3,"c":9.46,"v":61480},{"d":"2022-04-27","o":9.6,"h":10.1,"l":8.82,"c":9.13,"v":35310},{"d":"2022-04-28","o":9.26,"h":9.77,"l":8.81,"c":9.29,"v":24980},{"d":"2022-04-29","o":9.73,"h":10.9,"l":9.45,"c":10.3,"v":37090},{"d":"2022-05-02","o":10.5,"h":10.5,"l":9.2,"c":9.49,"v":55600},{"d":"2022-05-03","o":9.55,"h":9.65,"l":9.2,"c":9.36,"v":20040},{"d":"2022-05-04","o":9.55,"h":10.3,"l":8.81,"c":9.66,"v":39920},{"d":"2022-05-05","o":9.52,"h":10.1,"l":8.81,"c":8.9,"v":47520},{"d":"2022-05-06","o":8.9,"h":9.74,"l":8.51,"c":8.72,"v":29540},{"d":"2022-05-09","o":8.98,"h":9.1,"l":7.8,"c":8,"v":41800},{"d":"2022-05-10","o":8.03,"h":8.4,"l":7.87,"c":7.97,"v":33320},{"d":"2022-05-11","o":7.9,"h":8.46,"l":7.9,"c":8.18,"v":21490},{"d":"2022-05-12","o":7.83,"h":8.1,"l":6.01,"c":6.29,"v":99960},{"d":"2022-05-13","o":6.7,"h":7.79,"l":6.7,"c":7.33,"v":50470},{"d":"2022-05-16","o":7.4,"h":7.95,"l":7.1,"c":7.88,"v":86770},{"d":"2022-05-17","o":8,"h":8.68,"l":7.9,"c":8.5,"v":39070},{"d":"2022-05-18","o":8.3,"h":8.98,"l":8.05,"c":8.65,"v":45890},{"d":"2022-05-19","o":8.5,"h":8.5,"l":7.87,"c":8.06,"v":22010},{"d":"2022-05-20","o":7.9,"h":8,"l":7.1,"c":7.22,"v":30920},{"d":"2022-05-23","o":7.24,"h":7.4,"l":7,"c":7.07,"v":19760},{"d":"2022-05-24","o":6.9,"h":6.9,"l":5.96,"c":6,"v":62520},{"d":"2022-05-25","o":6.2,"h":6.8,"l":5.91,"c":6.61,"v":54970},{"d":"2022-05-26","o":6.65,"h":7.4,"l":6.65,"c":7.25,"v":38710},{"d":"2022-05-27","o":6.17,"h":7.4,"l":6.17,"c":6.7,"v":57730},{"d":"2022-05-31","o":6.83,"h":7.38,"l":5.61,"c":5.61,"v":217420},{"d":"2022-06-01","o":6.1,"h":7,"l":6.1,"c":6.7,"v":61350},{"d":"2022-06-02","o":6.65,"h":6.88,"l":6.5,"c":6.79,"v":30870},{"d":"2022-06-03","o":6.67,"h":7.3,"l":6.2,"c":6.84,"v":23540},{"d":"2022-06-06","o":7.1,"h":7.15,"l":6.22,"c":6.66,"v":36380},{"d":"2022-06-07","o":6.83,"h":7,"l":6.31,"c":6.73,"v":27670},{"d":"2022-06-08","o":6.9,"h":7.18,"l":6.7,"c":7.11,"v":57600},{"d":"2022-06-09","o":7,"h":7.15,"l":6.72,"c":6.8,"v":19380},{"d":"2022-06-10","o":7,"h":7,"l":6.47,"c":6.8,"v":9280},{"d":"2022-06-13","o":6.59,"h":6.65,"l":6.1,"c":6.13,"v":19100},{"d":"2022-06-14","o":6.4,"h":6.5,"l":6.27,"c":6.27,"v":12010},{"d":"2022-06-15","o":6.38,"h":6.8,"l":6.2,"c":6.61,"v":14200},{"d":"2022-06-16","o":6.44,"h":6.59,"l":5.8,"c":5.91,"v":25970},{"d":"2022-06-17","o":6,"h":6.27,"l":5.9,"c":5.97,"v":14830},{"d":"2022-06-21","o":6,"h":6.58,"l":5.99,"c":6.2,"v":17160},{"d":"2022-06-22","o":6.13,"h":6.47,"l":6.1,"c":6.18,"v":11130},{"d":"2022-06-23","o":6.18,"h":6.58,"l":6,"c":6.24,"v":22720},{"d":"2022-06-24","o":6.46,"h":7.23,"l":6.35,"c":7,"v":26950},{"d":"2022-06-27","o":6.9,"h":7.19,"l":6.64,"c":6.64,"v":12030},{"d":"2022-06-28","o":6.66,"h":7,"l":6.66,"c":6.71,"v":5760},{"d":"2022-06-29","o":6.7,"h":7,"l":6.64,"c":6.7,"v":8060},{"d":"2022-06-30","o":6.64,"h":6.85,"l":6.6,"c":6.72,"v":7260},{"d":"2022-07-01","o":6.63,"h":6.73,"l":6.23,"c":6.7,"v":14330},{"d":"2022-07-05","o":7.1,"h":7.17,"l":6.6,"c":6.7,"v":6590},{"d":"2022-07-06","o":6.8,"h":7.17,"l":6.37,"c":6.6,"v":6460},{"d":"2022-07-07","o":6.2,"h":6.7,"l":6.2,"c":6.4,"v":10270},{"d":"2022-07-08","o":6.4,"h":6.55,"l":6.34,"c":6.34,"v":8000},{"d":"2022-07-11","o":6.3,"h":6.55,"l":5.91,"c":6,"v":6460},{"d":"2022-07-12","o":5.91,"h":6.37,"l":5.91,"c":5.92,"v":4240},{"d":"2022-07-13","o":5.91,"h":6.1,"l":5.88,"c":5.88,"v":18410},{"d":"2022-07-14","o":5.88,"h":6.22,"l":5.88,"c":5.88,"v":6600},{"d":"2022-07-15","o":5.86,"h":6.1,"l":5.86,"c":5.9,"v":7100},{"d":"2022-07-18","o":6.2,"h":6.25,"l":5.88,"c":5.9,"v":17230},{"d":"2022-07-19","o":5.9,"h":6.2,"l":5.88,"c":5.95,"v":11880},{"d":"2022-07-20","o":5.9,"h":6.1,"l":5.81,"c":5.88,"v":23340},{"d":"2022-07-21","o":5.9,"h":6,"l":5.8,"c":5.8,"v":9480},{"d":"2022-07-22","o":5.8,"h":6.08,"l":5.71,"c":5.71,"v":8880},{"d":"2022-07-25","o":5.7,"h":5.9,"l":5.53,"c":5.62,"v":12100},{"d":"2022-07-26","o":5.6,"h":5.79,"l":5.5,"c":5.6,"v":8370},{"d":"2022-07-27","o":5.5,"h":5.65,"l":5.25,"c":5.3,"v":10270},{"d":"2022-07-28","o":5.3,"h":5.66,"l":5.02,"c":5.3,"v":32360},{"d":"2022-07-29","o":5.3,"h":5.64,"l":5.1,"c":5.1,"v":10510},{"d":"2022-08-01","o":5.1,"h":5.15,"l":5,"c":5.1,"v":12570},{"d":"2022-08-02","o":5.11,"h":5.15,"l":5,"c":5.01,"v":13310},{"d":"2022-08-03","o":5,"h":5.15,"l":5,"c":5.1,"v":14920},{"d":"2022-08-04","o":5,"h":5.77,"l":5,"c":5.6,"v":21330},{"d":"2022-08-05","o":5.6,"h":6.13,"l":5.5,"c":6.13,"v":69150},{"d":"2022-08-08","o":6.31,"h":7.07,"l":6.1,"c":6.79,"v":66530},{"d":"2022-08-09","o":7,"h":7,"l":6.2,"c":6.53,"v":17960},{"d":"2022-08-10","o":6.6,"h":6.79,"l":6.5,"c":6.7,"v":5880},{"d":"2022-08-11","o":7.07,"h":7.07,"l":6.6,"c":6.9,"v":11290},{"d":"2022-08-12","o":6.65,"h":7,"l":6.21,"c":6.96,"v":44490},{"d":"2022-08-15","o":6.9,"h":6.9,"l":6.3,"c":6.43,"v":9530},{"d":"2022-08-16","o":6.43,"h":6.5,"l":6.02,"c":6.16,"v":37950},{"d":"2022-08-17","o":6.02,"h":6.3,"l":6,"c":6.06,"v":6390},{"d":"2022-08-18","o":6.4,"h":6.4,"l":5.8,"c":5.93,"v":14030},{"d":"2022-08-19","o":5.9,"h":6.37,"l":5.8,"c":5.8,"v":4080},{"d":"2022-08-22","o":6,"h":6,"l":5.13,"c":5.25,"v":16520},{"d":"2022-08-23","o":5.25,"h":5.6,"l":4.6,"c":4.95,"v":31050},{"d":"2022-08-24","o":5,"h":5.25,"l":4.61,"c":4.61,"v":67010},{"d":"2022-08-25","o":4.5,"h":4.9,"l":4.25,"c":4.67,"v":325100},{"d":"2022-08-26","o":4.95,"h":5.1,"l":4.3,"c":4.7,"v":42550},{"d":"2022-08-29","o":4.69,"h":5,"l":4.4,"c":4.53,"v":22370},{"d":"2022-08-30","o":4.5,"h":4.54,"l":4,"c":4.25,"v":34350},{"d":"2022-08-31","o":4.25,"h":4.49,"l":4,"c":4.11,"v":23180},{"d":"2022-09-01","o":4.07,"h":4.25,"l":3.9,"c":3.92,"v":17810},{"d":"2022-09-02","o":4.03,"h":4.33,"l":4.03,"c":4.11,"v":15470},{"d":"2022-09-06","o":4.18,"h":4.18,"l":3.8,"c":4.18,"v":28310},{"d":"2022-09-07","o":3.8,"h":4.18,"l":3.8,"c":4,"v":5830},{"d":"2022-09-08","o":4,"h":4.15,"l":3.72,"c":4,"v":6270},{"d":"2022-09-09","o":3.89,"h":4.12,"l":3.82,"c":4.05,"v":26410},{"d":"2022-09-12","o":4.18,"h":4.47,"l":4,"c":4.3,"v":13720},{"d":"2022-09-13","o":4.02,"h":4.22,"l":3.83,"c":4.1,"v":10030},{"d":"2022-09-14","o":3.82,"h":4.19,"l":3.8,"c":3.8,"v":21850},{"d":"2022-09-15","o":3.8,"h":4.1,"l":3.8,"c":3.91,"v":16020},{"d":"2022-09-16","o":3.81,"h":3.91,"l":3.52,"c":3.52,"v":19980},{"d":"2022-09-19","o":4.1,"h":4.1,"l":3.5,"c":3.61,"v":16130},{"d":"2022-09-20","o":3.58,"h":3.91,"l":3.5,"c":3.61,"v":13370},{"d":"2022-09-21","o":3.5,"h":3.68,"l":3.33,"c":3.39,"v":23230},{"d":"2022-09-22","o":3.3,"h":3.73,"l":3.2,"c":3.25,"v":8540},{"d":"2022-09-23","o":3.23,"h":3.51,"l":2.9,"c":3.05,"v":59820},{"d":"2022-09-26","o":2.93,"h":3.39,"l":2.93,"c":3.28,"v":27980},{"d":"2022-09-27","o":3.14,"h":3.37,"l":3,"c":3.25,"v":16090},{"d":"2022-09-28","o":3.53,"h":3.64,"l":3.1,"c":3.45,"v":18950},{"d":"2022-09-29","o":3.5,"h":3.6,"l":3.3,"c":3.31,"v":11750},{"d":"2022-09-30","o":3.53,"h":3.7,"l":3.21,"c":3.5,"v":8000},{"d":"2022-10-03","o":3.5,"h":3.69,"l":3.24,"c":3.57,"v":1060},{"d":"2022-10-04","o":3.65,"h":3.78,"l":3.31,"c":3.65,"v":13980},{"d":"2022-10-05","o":3.77,"h":3.81,"l":3.4,"c":3.7,"v":6800},{"d":"2022-10-06","o":3.58,"h":3.8,"l":3.4,"c":3.55,"v":15700},{"d":"2022-10-07","o":3.55,"h":3.68,"l":3.33,"c":3.42,"v":10020},{"d":"2022-10-10","o":3.33,"h":3.8,"l":3,"c":3.5,"v":40180},{"d":"2022-10-11","o":3.16,"h":3.6,"l":3.1,"c":3.1,"v":49000},{"d":"2022-10-12","o":3.14,"h":3.3,"l":3,"c":3.03,"v":8240},{"d":"2022-10-13","o":3.23,"h":3.28,"l":3,"c":3.03,"v":4350},{"d":"2022-10-14","o":3.03,"h":3.2,"l":2.95,"c":2.98,"v":3870},{"d":"2022-10-17","o":3.21,"h":3.4,"l":3.05,"c":3.11,"v":16580},{"d":"2022-10-18","o":3.3,"h":3.3,"l":2.81,"c":3.11,"v":23630},{"d":"2022-10-19","o":3.17,"h":3.17,"l":2.8,"c":3.04,"v":23370},{"d":"2022-10-20","o":2.94,"h":3.2,"l":2.71,"c":2.93,"v":15570},{"d":"2022-10-21","o":2.8,"h":2.8,"l":2.5,"c":2.7,"v":23750},{"d":"2022-10-24","o":2.66,"h":2.7,"l":2.42,"c":2.46,"v":13910},{"d":"2022-10-25","o":2.42,"h":2.59,"l":2.42,"c":2.55,"v":10730},{"d":"2022-10-26","o":2.53,"h":2.9,"l":2.5,"c":2.5,"v":16450},{"d":"2022-10-27","o":2.5,"h":2.7,"l":2.13,"c":2.27,"v":17180},{"d":"2022-10-28","o":2.15,"h":2.5,"l":2.11,"c":2.34,"v":16120},{"d":"2022-10-31","o":2.4,"h":2.4,"l":2.21,"c":2.33,"v":8160},{"d":"2022-11-01","o":2.33,"h":2.7,"l":2.3,"c":2.4,"v":21330},{"d":"2022-11-02","o":2.4,"h":2.8,"l":2.2,"c":2.3,"v":19100},{"d":"2022-11-03","o":2.3,"h":2.61,"l":2.1,"c":2.25,"v":19530},{"d":"2022-11-04","o":2.36,"h":2.58,"l":2.2,"c":2.32,"v":17980},{"d":"2022-11-07","o":2.5,"h":2.6,"l":2.44,"c":2.54,"v":10460},{"d":"2022-11-08","o":2.64,"h":2.78,"l":2.3,"c":2.4,"v":18150},{"d":"2022-11-09","o":2.48,"h":2.48,"l":2.12,"c":2.12,"v":14240},{"d":"2022-11-10","o":2.13,"h":2.62,"l":2.13,"c":2.5,"v":20200},{"d":"2022-11-11","o":2.62,"h":3,"l":2.24,"c":2.35,"v":52310},{"d":"2022-11-14","o":2.4,"h":2.45,"l":2.22,"c":2.28,"v":30100},{"d":"2022-11-15","o":2.41,"h":2.85,"l":2.36,"c":2.47,"v":22900},{"d":"2022-11-16","o":2.38,"h":2.44,"l":2.34,"c":2.43,"v":12300},{"d":"2022-11-17","o":2.32,"h":2.73,"l":2.32,"c":2.53,"v":25800},{"d":"2022-11-18","o":2.5,"h":2.55,"l":2.4,"c":2.5,"v":10100},{"d":"2022-11-21","o":2.45,"h":2.47,"l":2.42,"c":2.47,"v":8700},{"d":"2022-11-22","o":2.4,"h":2.65,"l":2.4,"c":2.47,"v":7800},{"d":"2022-11-23","o":2.49,"h":2.5,"l":2.25,"c":2.35,"v":47400},{"d":"2022-11-25","o":2.36,"h":2.49,"l":2.26,"c":2.29,"v":10000},{"d":"2022-11-28","o":2.53,"h":2.53,"l":2.26,"c":2.27,"v":12500},{"d":"2022-11-29","o":2.21,"h":2.34,"l":2.16,"c":2.16,"v":12600},{"d":"2022-11-30","o":2.3,"h":2.51,"l":2.25,"c":2.47,"v":21600},{"d":"2022-12-01","o":2.42,"h":2.68,"l":2.32,"c":2.49,"v":11300},{"d":"2022-12-02","o":2.58,"h":2.75,"l":2.5,"c":2.63,"v":18000},{"d":"2022-12-05","o":2.53,"h":2.84,"l":2.52,"c":2.7,"v":22000},{"d":"2022-12-06","o":2.64,"h":2.77,"l":2.5,"c":2.75,"v":15600},{"d":"2022-12-07","o":2.68,"h":3,"l":2.68,"c":2.93,"v":24700},{"d":"2022-12-08","o":3.07,"h":3.59,"l":2.84,"c":3.56,"v":71900},{"d":"2022-12-09","o":3.65,"h":4.65,"l":3.65,"c":4.18,"v":151600},{"d":"2022-12-12","o":4.18,"h":4.45,"l":3.74,"c":4.14,"v":38000},{"d":"2022-12-13","o":4.4,"h":4.96,"l":4.4,"c":4.86,"v":53500},{"d":"2022-12-14","o":4.96,"h":5.69,"l":4.88,"c":5.44,"v":76600},{"d":"2022-12-15","o":5.22,"h":5.34,"l":4.62,"c":4.9,"v":88700},{"d":"2022-12-16","o":4.83,"h":5.02,"l":4.55,"c":5.01,"v":69600},{"d":"2022-12-19","o":4.88,"h":4.88,"l":3.84,"c":3.95,"v":40900},{"d":"2022-12-20","o":3.88,"h":3.9,"l":3.4,"c":3.53,"v":55000},{"d":"2022-12-21","o":3.44,"h":3.64,"l":3.43,"c":3.63,"v":9700},{"d":"2022-12-22","o":3.71,"h":3.86,"l":3.2,"c":3.24,"v":43000},{"d":"2022-12-23","o":3.2,"h":3.58,"l":3.2,"c":3.57,"v":14100},{"d":"2022-12-27","o":3.52,"h":4.26,"l":3.52,"c":3.76,"v":33600},{"d":"2022-12-28","o":4.47,"h":4.5,"l":3.79,"c":3.8,"v":40300},{"d":"2022-12-29","o":3.87,"h":4.46,"l":3.85,"c":3.98,"v":37500},{"d":"2022-12-30","o":4.01,"h":4.01,"l":3.59,"c":3.85,"v":23500},{"d":"2023-01-03","o":3.98,"h":4.4,"l":3.78,"c":4.05,"v":41300},{"d":"2023-01-04","o":4.21,"h":4.47,"l":4.05,"c":4.38,"v":87800},{"d":"2023-01-05","o":4.38,"h":4.66,"l":4.38,"c":4.5,"v":47400},{"d":"2023-01-06","o":4.6,"h":4.97,"l":4.51,"c":4.8,"v":95000},{"d":"2023-01-09","o":4.76,"h":5.32,"l":4.76,"c":5.19,"v":51300},{"d":"2023-01-10","o":5.18,"h":5.4,"l":4.82,"c":5.06,"v":59500},{"d":"2023-01-11","o":5.06,"h":5.2,"l":4.8,"c":4.97,"v":33000},{"d":"2023-01-12","o":5.09,"h":5.25,"l":4.63,"c":4.85,"v":139200},{"d":"2023-01-13","o":4.75,"h":5.1,"l":4.3,"c":4.55,"v":73800},{"d":"2023-01-17","o":4.34,"h":4.9,"l":4.3,"c":4.35,"v":63300},{"d":"2023-01-18","o":4.34,"h":4.69,"l":4.2,"c":4.2,"v":37100},{"d":"2023-01-19","o":4.31,"h":4.47,"l":4.11,"c":4.2,"v":30900},{"d":"2023-01-20","o":4.15,"h":4.49,"l":4.15,"c":4.36,"v":34100},{"d":"2023-01-23","o":4.4,"h":4.6,"l":4.14,"c":4.14,"v":19500},{"d":"2023-01-24","o":4.2,"h":4.55,"l":4.18,"c":4.18,"v":18500},{"d":"2023-01-25","o":4.18,"h":4.4,"l":4.1,"c":4.11,"v":68200},{"d":"2023-01-26","o":4.1,"h":4.31,"l":3.92,"c":4.08,"v":28500},{"d":"2023-01-27","o":4.21,"h":4.21,"l":3.77,"c":3.96,"v":50500},{"d":"2023-01-30","o":4.2,"h":4.2,"l":3.74,"c":4.02,"v":30400},{"d":"2023-01-31","o":3.99,"h":4.01,"l":3.78,"c":4.01,"v":42400},{"d":"2023-02-01","o":4.02,"h":4.3,"l":3.9,"c":4.11,"v":60900},{"d":"2023-02-02","o":4.25,"h":4.3,"l":3.8,"c":3.96,"v":56600},{"d":"2023-02-03","o":4.08,"h":4.3,"l":3.9,"c":3.9,"v":57500},{"d":"2023-02-06","o":3.83,"h":4.03,"l":3.83,"c":3.98,"v":15600},{"d":"2023-02-07","o":3.98,"h":4.01,"l":3.91,"c":3.96,"v":4100},{"d":"2023-02-08","o":4,"h":4,"l":3.82,"c":3.92,"v":12400},{"d":"2023-02-09","o":3.99,"h":3.99,"l":3.86,"c":3.86,"v":7400},{"d":"2023-02-10","o":3.88,"h":3.91,"l":3.7,"c":3.77,"v":9400},{"d":"2023-02-13","o":3.81,"h":3.97,"l":3.72,"c":3.83,"v":11700},{"d":"2023-02-14","o":3.9,"h":3.93,"l":3.61,"c":3.66,"v":21400},{"d":"2023-02-15","o":3.72,"h":3.95,"l":3.7,"c":3.89,"v":10200},{"d":"2023-02-16","o":3.75,"h":3.95,"l":3.69,"c":3.85,"v":15200},{"d":"2023-02-17","o":3.72,"h":3.73,"l":3.6,"c":3.73,"v":4600},{"d":"2023-02-21","o":3.66,"h":3.66,"l":3.51,"c":3.55,"v":18400},{"d":"2023-02-22","o":3.51,"h":3.83,"l":3.51,"c":3.56,"v":3400},{"d":"2023-02-23","o":3.76,"h":3.76,"l":3.51,"c":3.73,"v":11300},{"d":"2023-02-24","o":3.62,"h":3.74,"l":3.32,"c":3.74,"v":27100},{"d":"2023-02-27","o":3.89,"h":3.89,"l":3.47,"c":3.6,"v":12900},{"d":"2023-02-28","o":3.75,"h":3.75,"l":3.49,"c":3.73,"v":10100},{"d":"2023-03-01","o":3.86,"h":4.19,"l":3.3,"c":3.6,"v":57000},{"d":"2023-03-02","o":3.79,"h":3.86,"l":3.2,"c":3.67,"v":40500},{"d":"2023-03-03","o":3.85,"h":3.86,"l":3.29,"c":3.67,"v":62300},{"d":"2023-03-06","o":3.59,"h":3.7,"l":3.36,"c":3.45,"v":24200},{"d":"2023-03-07","o":3.52,"h":3.64,"l":3.42,"c":3.42,"v":6200},{"d":"2023-03-08","o":3.44,"h":3.47,"l":3.38,"c":3.38,"v":6500},{"d":"2023-03-09","o":3.27,"h":3.48,"l":3.24,"c":3.25,"v":14000},{"d":"2023-03-10","o":3.25,"h":3.3,"l":3.12,"c":3.12,"v":4300},{"d":"2023-03-13","o":3.12,"h":3.41,"l":3.11,"c":3.32,"v":7200},{"d":"2023-03-14","o":3.19,"h":3.32,"l":3.19,"c":3.32,"v":700},{"d":"2023-03-15","o":3.29,"h":3.29,"l":3.1,"c":3.25,"v":900},{"d":"2023-03-16","o":3.05,"h":3.56,"l":3.05,"c":3.35,"v":12600},{"d":"2023-03-17","o":3.16,"h":3.46,"l":3.15,"c":3.17,"v":3300},{"d":"2023-03-20","o":3.17,"h":3.35,"l":3.13,"c":3.34,"v":4400},{"d":"2023-03-21","o":3.34,"h":3.51,"l":3.17,"c":3.22,"v":17600},{"d":"2023-03-22","o":3.22,"h":3.37,"l":2.95,"c":3.2,"v":89000},{"d":"2023-03-23","o":3.15,"h":3.39,"l":3.15,"c":3.31,"v":23300},{"d":"2023-03-24","o":3.26,"h":3.35,"l":3.2,"c":3.3,"v":8600},{"d":"2023-03-27","o":3.2,"h":3.58,"l":3.05,"c":3.29,"v":16500},{"d":"2023-03-28","o":3.24,"h":3.49,"l":3.2,"c":3.3,"v":17500},{"d":"2023-03-29","o":3.31,"h":3.71,"l":3.13,"c":3.35,"v":31700},{"d":"2023-03-30","o":3.4,"h":3.73,"l":3.34,"c":3.51,"v":13000},{"d":"2023-03-31","o":3.7,"h":3.7,"l":3.4,"c":3.63,"v":8100},{"d":"2023-04-03","o":3.54,"h":3.54,"l":3.31,"c":3.47,"v":2400},{"d":"2023-04-04","o":3.47,"h":3.47,"l":3.17,"c":3.22,"v":26200},{"d":"2023-04-05","o":3.2,"h":3.36,"l":3.2,"c":3.25,"v":2200},{"d":"2023-04-06","o":3.18,"h":3.27,"l":3.12,"c":3.25,"v":3400},{"d":"2023-04-10","o":3.21,"h":3.43,"l":3.12,"c":3.16,"v":3600},{"d":"2023-04-11","o":3.34,"h":3.44,"l":3.17,"c":3.17,"v":2800},{"d":"2023-04-12","o":3.4,"h":3.4,"l":3.24,"c":3.31,"v":10900},{"d":"2023-04-13","o":3.12,"h":3.38,"l":3.12,"c":3.37,"v":4000},{"d":"2023-04-14","o":3.38,"h":3.38,"l":3.34,"c":3.34,"v":1200},{"d":"2023-04-17","o":3.29,"h":3.29,"l":3.22,"c":3.25,"v":5000},{"d":"2023-04-18","o":3.2,"h":3.2,"l":3,"c":3.14,"v":18800},{"d":"2023-04-19","o":3.14,"h":3.35,"l":2.92,"c":3.18,"v":8200},{"d":"2023-04-20","o":3.1,"h":3.27,"l":2.89,"c":2.9,"v":13000},{"d":"2023-04-21","o":3.04,"h":3.05,"l":3,"c":3,"v":2100},{"d":"2023-04-24","o":2.94,"h":3.11,"l":2.89,"c":2.94,"v":3100},{"d":"2023-04-25","o":2.9,"h":3.05,"l":2.5,"c":2.66,"v":17600},{"d":"2023-04-26","o":2.9,"h":2.9,"l":2.52,"c":2.68,"v":50700},{"d":"2023-04-27","o":2.7,"h":3.2,"l":2.5,"c":2.95,"v":87700},{"d":"2023-04-28","o":3.17,"h":3.18,"l":2.62,"c":3.07,"v":12600},{"d":"2023-05-01","o":3.17,"h":3.17,"l":2.61,"c":2.78,"v":87800},{"d":"2023-05-02","o":2.78,"h":2.78,"l":2.3,"c":2.5,"v":7900},{"d":"2023-05-03","o":2.62,"h":2.65,"l":2.28,"c":2.4,"v":14800},{"d":"2023-05-04","o":2.6,"h":2.6,"l":2.32,"c":2.45,"v":20400},{"d":"2023-05-05","o":2.47,"h":2.74,"l":2.35,"c":2.38,"v":19700},{"d":"2023-05-08","o":2.58,"h":2.61,"l":2.49,"c":2.61,"v":1300},{"d":"2023-05-09","o":2.28,"h":2.5,"l":2.26,"c":2.31,"v":5600},{"d":"2023-05-10","o":2.35,"h":2.45,"l":2.3,"c":2.3,"v":2900},{"d":"2023-05-11","o":2.35,"h":2.5,"l":2.35,"c":2.5,"v":9400},{"d":"2023-05-12","o":2.44,"h":2.59,"l":2.33,"c":2.51,"v":4900},{"d":"2023-05-15","o":2.49,"h":2.57,"l":2.39,"c":2.39,"v":1600},{"d":"2023-05-16","o":2.58,"h":2.58,"l":2.3,"c":2.3,"v":1300},{"d":"2023-05-17","o":2.28,"h":2.38,"l":2.28,"c":2.34,"v":2500},{"d":"2023-05-18","o":2.51,"h":2.53,"l":2.26,"c":2.37,"v":4000},{"d":"2023-05-19","o":2.33,"h":2.36,"l":2.32,"c":2.36,"v":5000},{"d":"2023-05-22","o":2.36,"h":2.6,"l":2.36,"c":2.5,"v":13000},{"d":"2023-05-23","o":2.52,"h":2.58,"l":2.31,"c":2.5,"v":3300},{"d":"2023-05-24","o":2.5,"h":2.57,"l":2.26,"c":2.45,"v":16300},{"d":"2023-05-25","o":2.53,"h":2.82,"l":2.43,"c":2.6,"v":19700},{"d":"2023-05-26","o":2.6,"h":3.5,"l":2.6,"c":3.08,"v":52900},{"d":"2023-05-30","o":3.06,"h":3.07,"l":2.5,"c":2.81,"v":26500},{"d":"2023-05-31","o":2.75,"h":2.88,"l":2.7,"c":2.83,"v":9300},{"d":"2023-06-01","o":2.81,"h":3.09,"l":2.75,"c":2.96,"v":27400},{"d":"2023-06-02","o":3.1,"h":3.1,"l":2.98,"c":2.98,"v":7300},{"d":"2023-06-05","o":2.96,"h":2.99,"l":2.67,"c":2.72,"v":21900},{"d":"2023-06-06","o":2.78,"h":2.85,"l":2.5,"c":2.79,"v":20500},{"d":"2023-06-07","o":2.95,"h":2.98,"l":2.5,"c":2.8,"v":11900},{"d":"2023-06-08","o":2.73,"h":2.87,"l":2.53,"c":2.62,"v":5900},{"d":"2023-06-09","o":2.53,"h":2.88,"l":2.53,"c":2.6,"v":7700},{"d":"2023-06-12","o":2.65,"h":2.75,"l":2.53,"c":2.58,"v":8700},{"d":"2023-06-13","o":2.68,"h":2.7,"l":2.25,"c":2.36,"v":65900},{"d":"2023-06-14","o":2.54,"h":2.7,"l":2.05,"c":2.18,"v":72000},{"d":"2023-06-15","o":2.19,"h":2.49,"l":2.11,"c":2.2,"v":22600},{"d":"2023-06-16","o":2.16,"h":2.48,"l":2.16,"c":2.19,"v":15300},{"d":"2023-06-20","o":2.14,"h":2.17,"l":1.8,"c":1.82,"v":56500},{"d":"2023-06-21","o":1.86,"h":2,"l":1.8,"c":1.81,"v":10800},{"d":"2023-06-22","o":1.8,"h":1.85,"l":1.65,"c":1.73,"v":26700},{"d":"2023-06-23","o":1.79,"h":1.79,"l":1.58,"c":1.68,"v":26200},{"d":"2023-06-26","o":1.54,"h":1.65,"l":1.36,"c":1.51,"v":39600},{"d":"2023-06-27","o":1.46,"h":1.59,"l":1.44,"c":1.48,"v":3000},{"d":"2023-06-28","o":1.52,"h":1.58,"l":1.48,"c":1.51,"v":11300},{"d":"2023-06-29","o":1.51,"h":1.58,"l":1.41,"c":1.44,"v":16200},{"d":"2023-06-30","o":1.45,"h":1.59,"l":1.4,"c":1.4,"v":13800},{"d":"2023-07-03","o":1.41,"h":1.54,"l":1.41,"c":1.5,"v":12000},{"d":"2023-07-05","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":12600},{"d":"2023-07-06","o":1.54,"h":1.59,"l":1.42,"c":1.5,"v":22700},{"d":"2023-07-07","o":1.54,"h":1.87,"l":1.51,"c":1.54,"v":43600},{"d":"2023-07-10","o":1.75,"h":1.75,"l":1.63,"c":1.67,"v":47400},{"d":"2023-07-11","o":1.73,"h":1.99,"l":1.73,"c":1.82,"v":116200},{"d":"2023-07-12","o":1.79,"h":2.04,"l":1.76,"c":1.77,"v":63300},{"d":"2023-07-13","o":1.77,"h":1.86,"l":1.52,"c":1.62,"v":38300},{"d":"2023-07-14","o":1.61,"h":1.76,"l":1.51,"c":1.76,"v":22800},{"d":"2023-07-17","o":1.71,"h":1.82,"l":1.6,"c":1.65,"v":32500},{"d":"2023-07-18","o":1.6,"h":1.96,"l":1.6,"c":1.86,"v":28500},{"d":"2023-07-19","o":1.84,"h":1.89,"l":1.74,"c":1.8,"v":29100},{"d":"2023-07-20","o":1.77,"h":1.92,"l":1.66,"c":1.9,"v":17500},{"d":"2023-07-21","o":1.81,"h":1.91,"l":1.72,"c":1.91,"v":18000},{"d":"2023-07-24","o":1.79,"h":1.89,"l":1.74,"c":1.74,"v":15600},{"d":"2023-07-25","o":1.82,"h":1.84,"l":1.53,"c":1.55,"v":51300},{"d":"2023-07-26","o":1.66,"h":1.95,"l":1.63,"c":1.9,"v":294200},{"d":"2023-07-27","o":2,"h":2.17,"l":1.77,"c":1.87,"v":126900},{"d":"2023-07-28","o":1.95,"h":2.55,"l":1.85,"c":2.39,"v":569700},{"d":"2023-07-31","o":2.39,"h":3.1,"l":2.39,"c":3.07,"v":380300},{"d":"2023-08-01","o":2.9,"h":3.16,"l":2.68,"c":2.82,"v":112600},{"d":"2023-08-02","o":2.7,"h":2.81,"l":2.57,"c":2.67,"v":27500},{"d":"2023-08-03","o":2.54,"h":2.54,"l":1.81,"c":2.02,"v":250400},{"d":"2023-08-04","o":1.98,"h":2.45,"l":1.85,"c":1.96,"v":135100},{"d":"2023-08-07","o":2,"h":2.27,"l":1.92,"c":2.04,"v":81600},{"d":"2023-08-08","o":2.04,"h":2.08,"l":1.93,"c":2,"v":28100},{"d":"2023-08-09","o":1.98,"h":2.27,"l":1.98,"c":2.24,"v":193100},{"d":"2023-08-10","o":2.15,"h":2.72,"l":2.08,"c":2.57,"v":169000},{"d":"2023-08-11","o":2.57,"h":2.89,"l":2.55,"c":2.65,"v":163200},{"d":"2023-08-14","o":2.6,"h":2.75,"l":2.6,"c":2.67,"v":41400},{"d":"2023-08-15","o":2.61,"h":2.73,"l":2.43,"c":2.69,"v":62200},{"d":"2023-08-16","o":2.61,"h":2.79,"l":2.53,"c":2.53,"v":24600},{"d":"2023-08-17","o":2.51,"h":2.55,"l":2.4,"c":2.4,"v":17500},{"d":"2023-08-18","o":2.4,"h":2.59,"l":2.4,"c":2.5,"v":58600},{"d":"2023-08-21","o":2.44,"h":2.68,"l":2.43,"c":2.46,"v":12100},{"d":"2023-08-22","o":2.44,"h":2.61,"l":2.3,"c":2.3,"v":37500},{"d":"2023-08-23","o":2.36,"h":2.54,"l":2.34,"c":2.39,"v":14800},{"d":"2023-08-24","o":2.4,"h":2.49,"l":2.35,"c":2.47,"v":4000},{"d":"2023-08-25","o":2.34,"h":2.44,"l":2.29,"c":2.41,"v":13600},{"d":"2023-08-28","o":2.32,"h":2.37,"l":2.19,"c":2.37,"v":13200},{"d":"2023-08-29","o":2.28,"h":2.35,"l":2.19,"c":2.23,"v":3700},{"d":"2023-08-30","o":2.24,"h":2.34,"l":2.22,"c":2.27,"v":6800},{"d":"2023-08-31","o":2.35,"h":2.36,"l":2.2,"c":2.2,"v":16200},{"d":"2023-09-01","o":2.21,"h":2.22,"l":2.12,"c":2.22,"v":6800},{"d":"2023-09-05","o":2.16,"h":2.16,"l":2.1,"c":2.1,"v":10400},{"d":"2023-09-06","o":2.1,"h":2.12,"l":1.89,"c":1.95,"v":52300},{"d":"2023-09-07","o":1.98,"h":2.01,"l":1.79,"c":1.8,"v":49800},{"d":"2023-09-08","o":1.81,"h":1.81,"l":1.74,"c":1.74,"v":18200},{"d":"2023-09-11","o":1.8,"h":2.38,"l":1.8,"c":2.22,"v":131800},{"d":"2023-09-12","o":2.24,"h":2.54,"l":2.11,"c":2.11,"v":120000},{"d":"2023-09-13","o":2.21,"h":2.28,"l":1.96,"c":2.03,"v":30400},{"d":"2023-09-14","o":2.1,"h":2.18,"l":1.95,"c":2,"v":25100},{"d":"2023-09-15","o":1.93,"h":2.01,"l":1.9,"c":1.93,"v":17000},{"d":"2023-09-18","o":1.89,"h":2.1,"l":1.72,"c":1.72,"v":63500},{"d":"2023-09-19","o":1.73,"h":2.15,"l":1.72,"c":1.81,"v":41700},{"d":"2023-09-20","o":1.82,"h":2.09,"l":1.82,"c":2.09,"v":14400},{"d":"2023-09-21","o":2.19,"h":2.35,"l":1.9,"c":2.09,"v":14300},{"d":"2023-09-22","o":2.09,"h":2.13,"l":1.96,"c":2.07,"v":3800},{"d":"2023-09-25","o":2.07,"h":2.09,"l":2.03,"c":2.04,"v":4500},{"d":"2023-09-26","o":2.09,"h":2.09,"l":1.98,"c":2,"v":7500},{"d":"2023-09-27","o":2,"h":2.09,"l":1.99,"c":1.99,"v":2400},{"d":"2023-09-28","o":1.97,"h":1.99,"l":1.95,"c":1.99,"v":6400},{"d":"2023-09-29","o":2.02,"h":2.1,"l":1.76,"c":1.76,"v":5000},{"d":"2023-10-02","o":1.97,"h":1.98,"l":1.85,"c":1.85,"v":5400},{"d":"2023-10-03","o":1.87,"h":1.95,"l":1.87,"c":1.9,"v":5700},{"d":"2023-10-04","o":1.91,"h":1.96,"l":1.91,"c":1.92,"v":5400},{"d":"2023-10-05","o":1.92,"h":1.97,"l":1.89,"c":1.96,"v":25200},{"d":"2023-10-06","o":2.02,"h":2.02,"l":1.96,"c":1.96,"v":13200},{"d":"2023-10-09","o":1.91,"h":1.93,"l":1.82,"c":1.93,"v":2500},{"d":"2023-10-10","o":1.86,"h":1.92,"l":1.79,"c":1.83,"v":12300},{"d":"2023-10-11","o":1.83,"h":1.98,"l":1.8,"c":1.98,"v":6000},{"d":"2023-10-12","o":1.89,"h":2,"l":1.89,"c":2,"v":9700},{"d":"2023-10-13","o":1.81,"h":2.02,"l":1.81,"c":1.93,"v":12800},{"d":"2023-10-16","o":1.91,"h":2.07,"l":1.91,"c":1.99,"v":12500},{"d":"2023-10-17","o":2.1,"h":2.5,"l":2.08,"c":2.16,"v":39100},{"d":"2023-10-18","o":2.23,"h":2.28,"l":1.96,"c":2.01,"v":27600},{"d":"2023-10-19","o":2.01,"h":2.01,"l":2,"c":2.01,"v":1800},{"d":"2023-10-20","o":2.07,"h":2.21,"l":1.9,"c":1.99,"v":9200},{"d":"2023-10-23","o":1.92,"h":1.98,"l":1.77,"c":1.78,"v":15100},{"d":"2023-10-24","o":1.89,"h":1.97,"l":1.8,"c":1.8,"v":4200},{"d":"2023-10-25","o":1.87,"h":1.87,"l":1.81,"c":1.86,"v":1600},{"d":"2023-10-26","o":1.87,"h":1.97,"l":1.85,"c":1.9,"v":10900},{"d":"2023-10-27","o":1.87,"h":1.95,"l":1.83,"c":1.83,"v":5400},{"d":"2023-10-30","o":1.86,"h":1.94,"l":1.84,"c":1.89,"v":14800},{"d":"2023-10-31","o":1.82,"h":1.94,"l":1.82,"c":1.84,"v":1300},{"d":"2023-11-01","o":2.1,"h":2.1,"l":1.84,"c":1.84,"v":1900},{"d":"2023-11-02","o":1.88,"h":1.98,"l":1.88,"c":1.96,"v":2200},{"d":"2023-11-03","o":2.06,"h":2.29,"l":1.89,"c":2.29,"v":40500},{"d":"2023-11-06","o":2.25,"h":2.49,"l":2.25,"c":2.45,"v":91200},{"d":"2023-11-07","o":2.44,"h":2.65,"l":2.44,"c":2.64,"v":86900},{"d":"2023-11-08","o":2.57,"h":2.98,"l":2.57,"c":2.94,"v":99100},{"d":"2023-11-09","o":2.9,"h":2.93,"l":2.22,"c":2.49,"v":64900},{"d":"2023-11-10","o":2.54,"h":2.57,"l":2.3,"c":2.48,"v":9600},{"d":"2023-11-13","o":2.48,"h":2.55,"l":2.41,"c":2.53,"v":7800},{"d":"2023-11-14","o":2.39,"h":2.55,"l":2.39,"c":2.54,"v":5900},{"d":"2023-11-15","o":2.54,"h":2.65,"l":2.5,"c":2.6,"v":13100},{"d":"2023-11-16","o":2.49,"h":2.71,"l":2.49,"c":2.54,"v":75300},{"d":"2023-11-17","o":2.68,"h":2.7,"l":2.57,"c":2.7,"v":12900},{"d":"2023-11-20","o":2.64,"h":3.4,"l":2.64,"c":3.4,"v":70800},{"d":"2023-11-21","o":3.4,"h":3.4,"l":3.01,"c":3.04,"v":40300},{"d":"2023-11-22","o":3.04,"h":3.16,"l":2.98,"c":3,"v":15300},{"d":"2023-11-24","o":3.8,"h":3.82,"l":3.68,"c":3.82,"v":860500},{"d":"2023-11-27","o":3.82,"h":3.82,"l":3.73,"c":3.79,"v":358700},{"d":"2023-11-28","o":3.78,"h":3.82,"l":3.75,"c":3.81,"v":232300},{"d":"2023-11-29","o":3.82,"h":3.82,"l":3.7,"c":3.75,"v":112200},{"d":"2023-11-30","o":3.75,"h":3.76,"l":3.69,"c":3.76,"v":134900},{"d":"2023-12-01","o":3.73,"h":3.8,"l":3.71,"c":3.79,"v":62300},{"d":"2023-12-04","o":3.74,"h":3.78,"l":3.73,"c":3.76,"v":10100},{"d":"2023-12-05","o":3.72,"h":3.74,"l":3.7,"c":3.71,"v":56500},{"d":"2023-12-06","o":3.7,"h":3.74,"l":3.7,"c":3.73,"v":10700},{"d":"2023-12-07","o":3.72,"h":3.73,"l":3.69,"c":3.73,"v":37900},{"d":"2023-12-08","o":3.71,"h":3.73,"l":3.7,"c":3.7,"v":14100},{"d":"2023-12-11","o":3.7,"h":3.73,"l":3.7,"c":3.7,"v":35700},{"d":"2023-12-12","o":3.7,"h":3.77,"l":3.7,"c":3.77,"v":44800},{"d":"2023-12-13","o":3.74,"h":3.8,"l":3.71,"c":3.79,"v":40000},{"d":"2023-12-14","o":3.8,"h":3.8,"l":3.71,"c":3.75,"v":14700},{"d":"2023-12-15","o":3.72,"h":3.75,"l":3.69,"c":3.74,"v":47700},{"d":"2023-12-18","o":3.75,"h":3.76,"l":3.72,"c":3.72,"v":9900},{"d":"2023-12-19","o":3.74,"h":3.81,"l":3.74,"c":3.77,"v":10600},{"d":"2023-12-20","o":3.79,"h":3.83,"l":3.77,"c":3.81,"v":78300},{"d":"2023-12-21","o":3.81,"h":3.82,"l":3.79,"c":3.8,"v":27400},{"d":"2023-12-22","o":3.8,"h":3.82,"l":3.76,"c":3.81,"v":59900},{"d":"2023-12-26","o":3.82,"h":3.83,"l":3.81,"c":3.82,"v":51700},{"d":"2023-12-27","o":3.82,"h":3.9,"l":3.79,"c":3.89,"v":22000},{"d":"2023-12-28","o":3.84,"h":3.91,"l":3.83,"c":3.85,"v":15900},{"d":"2023-12-29","o":3.85,"h":3.86,"l":3.83,"c":3.83,"v":9000},{"d":"2024-01-02","o":3.82,"h":3.85,"l":3.79,"c":3.83,"v":8800},{"d":"2024-01-03","o":3.79,"h":3.86,"l":3.79,"c":3.85,"v":12800},{"d":"2024-01-04","o":3.86,"h":3.9,"l":3.85,"c":3.88,"v":10200},{"d":"2024-01-05","o":3.89,"h":3.96,"l":3.8,"c":3.9,"v":6700},{"d":"2024-01-08","o":3.8,"h":3.92,"l":3.8,"c":3.89,"v":49800},{"d":"2024-01-09","o":4.01,"h":4.01,"l":3.84,"c":3.84,"v":12100},{"d":"2024-01-10","o":3.84,"h":3.85,"l":3.79,"c":3.82,"v":20900},{"d":"2024-01-11","o":3.83,"h":3.84,"l":3.78,"c":3.81,"v":18800},{"d":"2024-01-12","o":3.78,"h":3.88,"l":3.78,"c":3.82,"v":9600},{"d":"2024-01-16","o":3.82,"h":3.85,"l":3.79,"c":3.85,"v":11500},{"d":"2024-01-17","o":3.81,"h":3.82,"l":3.77,"c":3.82,"v":11400},{"d":"2024-01-18","o":3.81,"h":3.83,"l":3.81,"c":3.82,"v":3000},{"d":"2024-01-19","o":3.81,"h":3.9,"l":3.81,"c":3.82,"v":4500},{"d":"2024-01-22","o":3.81,"h":3.89,"l":3.81,"c":3.82,"v":7100},{"d":"2024-01-23","o":3.87,"h":3.93,"l":3.83,"c":3.9,"v":15400},{"d":"2024-01-24","o":3.88,"h":3.9,"l":3.77,"c":3.81,"v":16000},{"d":"2024-01-25","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":700},{"d":"2024-01-26","o":3.8,"h":3.88,"l":3.7,"c":3.84,"v":18300},{"d":"2024-01-29","o":3.84,"h":3.84,"l":3.78,"c":3.8,"v":23100},{"d":"2024-01-30","o":3.77,"h":3.81,"l":3.77,"c":3.81,"v":6300},{"d":"2024-01-31","o":3.81,"h":3.84,"l":3.81,"c":3.81,"v":2200},{"d":"2024-02-01","o":3.8,"h":3.81,"l":3.78,"c":3.8,"v":7700},{"d":"2024-02-02","o":3.83,"h":3.87,"l":3.83,"c":3.84,"v":10900},{"d":"2024-02-05","o":3.83,"h":3.85,"l":3.83,"c":3.85,"v":2800},{"d":"2024-02-06","o":3.84,"h":3.89,"l":3.83,"c":3.86,"v":5300},{"d":"2024-02-07","o":3.82,"h":3.83,"l":3.82,"c":3.83,"v":2900},{"d":"2024-02-08","o":3.87,"h":3.87,"l":3.83,"c":3.83,"v":5600},{"d":"2024-02-09","o":3.85,"h":3.85,"l":3.81,"c":3.81,"v":30000},{"d":"2024-02-12","o":3.77,"h":3.84,"l":3.77,"c":3.8,"v":18400},{"d":"2024-02-13","o":3.81,"h":3.81,"l":3.8,"c":3.8,"v":7800},{"d":"2024-02-14","o":3.78,"h":3.81,"l":3.78,"c":3.79,"v":7800},{"d":"2024-02-15","o":3.79,"h":3.84,"l":3.79,"c":3.81,"v":8300},{"d":"2024-02-16","o":3.82,"h":3.84,"l":3.79,"c":3.79,"v":5800},{"d":"2024-02-20","o":3.91,"h":3.91,"l":3.8,"c":3.81,"v":1700},{"d":"2024-02-21","o":3.81,"h":3.94,"l":3.8,"c":3.91,"v":14400},{"d":"2024-02-22","o":3.91,"h":3.94,"l":3.87,"c":3.9,"v":23000},{"d":"2024-02-23","o":3.93,"h":3.98,"l":3.88,"c":3.94,"v":26000},{"d":"2024-02-26","o":3.92,"h":3.94,"l":3.92,"c":3.94,"v":7000},{"d":"2024-02-27","o":3.94,"h":3.94,"l":3.89,"c":3.92,"v":4400},{"d":"2024-02-28","o":3.95,"h":3.95,"l":3.8,"c":3.87,"v":20300},{"d":"2024-02-29","o":3.84,"h":3.9,"l":3.84,"c":3.84,"v":2100},{"d":"2024-03-01","o":3.86,"h":3.89,"l":3.84,"c":3.88,"v":10200},{"d":"2024-03-04","o":3.85,"h":3.9,"l":3.84,"c":3.86,"v":7600},{"d":"2024-03-05","o":3.84,"h":3.9,"l":3.82,"c":3.9,"v":21500},{"d":"2024-03-06","o":3.9,"h":3.9,"l":3.89,"c":3.89,"v":35200},{"d":"2024-03-07","o":3.9,"h":3.9,"l":3.83,"c":3.87,"v":11100},{"d":"2024-03-08","o":3.88,"h":3.91,"l":3.65,"c":3.9,"v":124700},{"d":"2024-03-11","o":3.8,"h":3.88,"l":3.8,"c":3.85,"v":8500},{"d":"2024-03-12","o":3.83,"h":3.93,"l":3.83,"c":3.88,"v":17800},{"d":"2024-03-13","o":3.91,"h":3.99,"l":3.91,"c":3.92,"v":3000},{"d":"2024-03-14","o":3.83,"h":3.86,"l":3.83,"c":3.85,"v":1500},{"d":"2024-03-15","o":3.83,"h":3.93,"l":3.83,"c":3.88,"v":8700},{"d":"2024-03-18","o":3.85,"h":3.94,"l":3.84,"c":3.87,"v":6700},{"d":"2024-03-19","o":3.85,"h":3.89,"l":3.84,"c":3.85,"v":1600},{"d":"2024-03-20","o":3.85,"h":3.92,"l":3.85,"c":3.92,"v":5200},{"d":"2024-03-21","o":3.94,"h":3.98,"l":3.9,"c":3.9,"v":11200},{"d":"2024-03-22","o":3.92,"h":3.95,"l":3.9,"c":3.92,"v":5600},{"d":"2024-03-25","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":10300},{"d":"2024-03-26","o":3.9,"h":3.94,"l":3.88,"c":3.92,"v":26000},{"d":"2024-03-27","o":3.9,"h":3.96,"l":3.9,"c":3.94,"v":6700},{"d":"2024-03-28","o":3.9,"h":3.96,"l":3.9,"c":3.95,"v":14600},{"d":"2024-04-01","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":300},{"d":"2024-04-02","o":3.95,"h":3.96,"l":3.94,"c":3.95,"v":2300},{"d":"2024-04-03","o":3.96,"h":3.98,"l":3.92,"c":3.95,"v":31400},{"d":"2024-04-04","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2024-04-05","o":3.94,"h":3.96,"l":3.93,"c":3.93,"v":2700},{"d":"2024-04-08","o":3.98,"h":3.98,"l":3.93,"c":3.95,"v":2100},{"d":"2024-04-09","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":2000},{"d":"2024-04-10","o":3.92,"h":3.93,"l":3.92,"c":3.92,"v":2800},{"d":"2024-04-11","o":3.95,"h":3.95,"l":3.92,"c":3.93,"v":12800},{"d":"2024-04-12","o":3.91,"h":3.95,"l":3.88,"c":3.95,"v":6900},{"d":"2024-04-15","o":3.91,"h":3.93,"l":3.91,"c":3.91,"v":8900},{"d":"2024-04-16","o":3.91,"h":3.95,"l":3.91,"c":3.95,"v":2200},{"d":"2024-04-17","o":3.87,"h":3.91,"l":3.78,"c":3.91,"v":8800},{"d":"2024-04-18","o":3.84,"h":3.84,"l":2.83,"c":3.37,"v":97700},{"d":"2024-04-19","o":3.39,"h":3.55,"l":3.21,"c":3.25,"v":84800},{"d":"2024-04-22","o":3.03,"h":3.29,"l":2.85,"c":2.89,"v":58000},{"d":"2024-04-23","o":2.86,"h":3.22,"l":2.44,"c":2.45,"v":62700},{"d":"2024-04-24","o":2.44,"h":2.69,"l":2.44,"c":2.63,"v":59400},{"d":"2024-04-25","o":2.6,"h":2.63,"l":2.49,"c":2.53,"v":22500},{"d":"2024-04-26","o":1.61,"h":1.61,"l":1.06,"c":1.24,"v":719900},{"d":"2024-04-29","o":1.32,"h":1.32,"l":1.16,"c":1.18,"v":140100},{"d":"2024-04-30","o":1.17,"h":1.21,"l":1.15,"c":1.2,"v":89800},{"d":"2024-05-01","o":1.23,"h":1.27,"l":1.23,"c":1.27,"v":54300},{"d":"2024-05-02","o":1.28,"h":1.34,"l":1.24,"c":1.26,"v":95200},{"d":"2024-05-03","o":1.21,"h":1.27,"l":1.21,"c":1.24,"v":20600},{"d":"2024-05-06","o":1.3,"h":1.31,"l":1.03,"c":1.2,"v":125100},{"d":"2024-05-07","o":1.23,"h":1.26,"l":1.22,"c":1.24,"v":32800},{"d":"2024-05-08","o":1.25,"h":1.3,"l":1.24,"c":1.28,"v":22500},{"d":"2024-05-09","o":1.25,"h":1.26,"l":1.23,"c":1.23,"v":19000},{"d":"2024-05-10","o":1.25,"h":1.27,"l":1.23,"c":1.24,"v":33900},{"d":"2024-05-13","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":17400},{"d":"2024-05-14","o":1.23,"h":1.24,"l":1.22,"c":1.22,"v":35300},{"d":"2024-05-15","o":1.22,"h":1.24,"l":1.2,"c":1.22,"v":32700},{"d":"2024-05-16","o":1.24,"h":1.29,"l":1.23,"c":1.29,"v":51500},{"d":"2024-05-17","o":1.3,"h":1.3,"l":1.26,"c":1.28,"v":22400},{"d":"2024-05-20","o":1.26,"h":1.27,"l":1.26,"c":1.26,"v":16200},{"d":"2024-05-21","o":1.26,"h":1.27,"l":1.25,"c":1.26,"v":27200},{"d":"2024-05-22","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":6900},{"d":"2024-05-23","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":19800},{"d":"2024-05-24","o":1.25,"h":1.25,"l":1.22,"c":1.25,"v":18500},{"d":"2024-05-28","o":1.29,"h":1.3,"l":1.25,"c":1.27,"v":66400},{"d":"2024-05-29","o":1.27,"h":1.29,"l":1.25,"c":1.27,"v":16200},{"d":"2024-05-30","o":1.28,"h":1.28,"l":1.24,"c":1.26,"v":20800},{"d":"2024-05-31","o":1.27,"h":1.27,"l":1.26,"c":1.27,"v":19000},{"d":"2024-06-03","o":1.28,"h":1.28,"l":1.26,"c":1.28,"v":17900},{"d":"2024-06-04","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":9100},{"d":"2024-06-05","o":1.27,"h":1.33,"l":1.27,"c":1.31,"v":34800},{"d":"2024-06-06","o":1.28,"h":1.28,"l":1.26,"c":1.28,"v":21200},{"d":"2024-06-07","o":1.27,"h":1.3,"l":1.27,"c":1.29,"v":26200},{"d":"2024-06-10","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":16500},{"d":"2024-06-11","o":1.28,"h":1.28,"l":1.26,"c":1.28,"v":17100},{"d":"2024-06-12","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":13200},{"d":"2024-06-13","o":1.27,"h":1.28,"l":1.26,"c":1.28,"v":15600},{"d":"2024-06-14","o":1.28,"h":1.28,"l":1.26,"c":1.27,"v":11100},{"d":"2024-06-17","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":39000},{"d":"2024-06-18","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":10300},{"d":"2024-06-20","o":1.27,"h":1.33,"l":1.12,"c":1.19,"v":69000},{"d":"2024-06-21","o":1.16,"h":1.26,"l":1.15,"c":1.25,"v":35400},{"d":"2024-06-24","o":1.26,"h":1.38,"l":1.26,"c":1.34,"v":63800},{"d":"2024-06-25","o":1.32,"h":1.37,"l":1.26,"c":1.26,"v":34400},{"d":"2024-06-26","o":1.32,"h":1.39,"l":1.28,"c":1.33,"v":23100},{"d":"2024-06-27","o":1.31,"h":1.31,"l":1.27,"c":1.27,"v":12300},{"d":"2024-06-28","o":1.28,"h":1.28,"l":1.27,"c":1.28,"v":5200},{"d":"2024-07-01","o":1.29,"h":1.29,"l":1.2,"c":1.2,"v":35400},{"d":"2024-07-02","o":1.27,"h":1.27,"l":1.24,"c":1.25,"v":4600},{"d":"2024-07-03","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":300},{"d":"2024-07-05","o":1.29,"h":1.35,"l":1.29,"c":1.35,"v":5400},{"d":"2024-07-08","o":1.38,"h":1.4,"l":1.37,"c":1.39,"v":12900},{"d":"2024-07-09","o":1.43,"h":1.48,"l":1.43,"c":1.44,"v":11700},{"d":"2024-07-10","o":1.48,"h":1.48,"l":1.45,"c":1.46,"v":2100},{"d":"2024-07-11","o":1.44,"h":1.46,"l":1.44,"c":1.45,"v":5500},{"d":"2024-07-12","o":1.46,"h":1.47,"l":1.45,"c":1.47,"v":14100},{"d":"2024-07-15","o":1.46,"h":1.47,"l":1.45,"c":1.46,"v":17300},{"d":"2024-07-16","o":1.48,"h":1.52,"l":1.47,"c":1.5,"v":39700},{"d":"2024-07-17","o":1.51,"h":1.55,"l":1.51,"c":1.54,"v":20100},{"d":"2024-07-18","o":1.61,"h":1.61,"l":1.53,"c":1.53,"v":11800},{"d":"2024-07-19","o":1.56,"h":1.73,"l":1.54,"c":1.66,"v":89300},{"d":"2024-07-22","o":1.65,"h":1.71,"l":1.65,"c":1.67,"v":21100},{"d":"2024-07-23","o":1.7,"h":2.43,"l":1.7,"c":2.14,"v":503500},{"d":"2024-07-24","o":2.3,"h":2.43,"l":2.25,"c":2.25,"v":204900},{"d":"2024-07-25","o":2.29,"h":2.5,"l":2.2,"c":2.31,"v":88600},{"d":"2024-07-26","o":2.43,"h":2.57,"l":2.36,"c":2.43,"v":49900},{"d":"2024-07-29","o":2.5,"h":2.77,"l":2.5,"c":2.72,"v":88000},{"d":"2024-07-30","o":2.8,"h":3.6,"l":2.8,"c":3.24,"v":165100},{"d":"2024-07-31","o":3.18,"h":3.63,"l":2.6,"c":2.66,"v":179000},{"d":"2024-08-01","o":2.8,"h":3.04,"l":2.8,"c":2.87,"v":87100},{"d":"2024-08-02","o":2.86,"h":3.18,"l":2.78,"c":3.08,"v":84600},{"d":"2024-08-05","o":3.03,"h":3.03,"l":2.3,"c":2.3,"v":49600},{"d":"2024-08-06","o":2.4,"h":3.17,"l":2.4,"c":2.88,"v":49700},{"d":"2024-08-07","o":2.9,"h":2.98,"l":2.9,"c":2.94,"v":23500},{"d":"2024-08-08","o":2.68,"h":2.85,"l":2.6,"c":2.77,"v":10800},{"d":"2024-08-09","o":2.95,"h":3.49,"l":2.95,"c":3.49,"v":53300},{"d":"2024-08-12","o":3.5,"h":3.6,"l":3.21,"c":3.5,"v":94000},{"d":"2024-08-13","o":3.29,"h":3.43,"l":3.04,"c":3.21,"v":11900},{"d":"2024-08-14","o":3.3,"h":3.4,"l":3.09,"c":3.19,"v":34500},{"d":"2024-08-15","o":3.23,"h":3.41,"l":3.2,"c":3.34,"v":22000},{"d":"2024-08-16","o":3.31,"h":3.31,"l":3.19,"c":3.19,"v":6600},{"d":"2024-08-19","o":3.23,"h":3.47,"l":3.05,"c":3.15,"v":8800},{"d":"2024-08-20","o":3.15,"h":3.17,"l":3.06,"c":3.16,"v":59400},{"d":"2024-08-21","o":3.16,"h":3.19,"l":3.14,"c":3.16,"v":6300},{"d":"2024-08-22","o":3.2,"h":3.2,"l":3.17,"c":3.18,"v":6000},{"d":"2024-08-23","o":3.15,"h":3.17,"l":3.13,"c":3.15,"v":25100},{"d":"2024-08-26","o":3.22,"h":3.22,"l":3,"c":3.05,"v":35800},{"d":"2024-08-27","o":3.23,"h":3.23,"l":3.03,"c":3.11,"v":9100},{"d":"2024-08-28","o":3.11,"h":3.13,"l":3.01,"c":3.01,"v":9600},{"d":"2024-08-29","o":3.01,"h":3.05,"l":2.9,"c":3.05,"v":8900},{"d":"2024-08-30","o":2.9,"h":2.93,"l":2.85,"c":2.93,"v":4900},{"d":"2024-09-03","o":3.1,"h":3.15,"l":2.88,"c":2.97,"v":13500},{"d":"2024-09-04","o":2.92,"h":2.94,"l":2.91,"c":2.91,"v":2000},{"d":"2024-09-05","o":2.92,"h":2.99,"l":2.9,"c":2.9,"v":15100},{"d":"2024-09-06","o":3.04,"h":3.04,"l":2.85,"c":2.85,"v":4400},{"d":"2024-09-09","o":2.85,"h":2.9,"l":2.85,"c":2.85,"v":5400},{"d":"2024-09-10","o":2.86,"h":2.86,"l":2.84,"c":2.84,"v":2600},{"d":"2024-09-11","o":2.86,"h":3.33,"l":2.86,"c":2.99,"v":24400},{"d":"2024-09-12","o":2.94,"h":3,"l":2.82,"c":2.98,"v":2700},{"d":"2024-09-13","o":3,"h":3,"l":2.85,"c":2.97,"v":11500},{"d":"2024-09-16","o":3,"h":3,"l":2.87,"c":2.94,"v":9500},{"d":"2024-09-17","o":2.85,"h":2.89,"l":2.85,"c":2.89,"v":5300},{"d":"2024-09-18","o":2.9,"h":2.98,"l":2.85,"c":2.92,"v":13000},{"d":"2024-09-19","o":2.99,"h":3,"l":2.94,"c":2.97,"v":22400},{"d":"2024-09-20","o":2.99,"h":3.04,"l":2.99,"c":3.04,"v":24800},{"d":"2024-09-23","o":3.1,"h":3.17,"l":2.92,"c":2.94,"v":36900},{"d":"2024-09-24","o":3.1,"h":3.15,"l":3.05,"c":3.12,"v":13700},{"d":"2024-09-25","o":3.16,"h":3.28,"l":3.16,"c":3.26,"v":23900},{"d":"2024-09-26","o":3.4,"h":3.45,"l":3.28,"c":3.29,"v":33300},{"d":"2024-09-27","o":3.37,"h":3.42,"l":3.25,"c":3.28,"v":23900},{"d":"2024-09-30","o":3.35,"h":3.35,"l":3.3,"c":3.3,"v":25200},{"d":"2024-10-01","o":3.33,"h":3.35,"l":3.3,"c":3.35,"v":12300},{"d":"2024-10-02","o":3.36,"h":3.4,"l":3.3,"c":3.38,"v":26100},{"d":"2024-10-03","o":3.42,"h":3.42,"l":3,"c":3.1,"v":11700},{"d":"2024-10-04","o":3.07,"h":3.17,"l":3.01,"c":3.17,"v":15400},{"d":"2024-10-07","o":3.05,"h":3.33,"l":3.05,"c":3.07,"v":55300},{"d":"2024-10-08","o":3.12,"h":3.2,"l":3.05,"c":3.2,"v":8900},{"d":"2024-10-09","o":3.2,"h":3.28,"l":3.13,"c":3.26,"v":16100},{"d":"2024-10-10","o":3.25,"h":3.27,"l":3.25,"c":3.26,"v":2200},{"d":"2024-10-11","o":3.11,"h":3.38,"l":3.11,"c":3.35,"v":12600},{"d":"2024-10-14","o":3.5,"h":3.52,"l":3.15,"c":3.24,"v":135900},{"d":"2024-10-15","o":3.33,"h":3.34,"l":3.18,"c":3.18,"v":104100},{"d":"2024-10-16","o":3.2,"h":3.3,"l":3.2,"c":3.29,"v":29700},{"d":"2024-10-17","o":3.3,"h":3.32,"l":3.26,"c":3.26,"v":16400},{"d":"2024-10-18","o":3.28,"h":3.28,"l":3.22,"c":3.24,"v":6300},{"d":"2024-10-21","o":3.12,"h":3.42,"l":3.12,"c":3.29,"v":29800},{"d":"2024-10-22","o":3.2,"h":3.24,"l":3.11,"c":3.24,"v":10700},{"d":"2024-10-23","o":3.16,"h":3.27,"l":3.11,"c":3.11,"v":22200},{"d":"2024-10-24","o":3.04,"h":3.05,"l":2.82,"c":3.02,"v":18000},{"d":"2024-10-25","o":3.05,"h":3.34,"l":3.02,"c":3.2,"v":48700},{"d":"2024-10-28","o":3.25,"h":3.33,"l":3.21,"c":3.31,"v":13700},{"d":"2024-10-29","o":3.25,"h":3.41,"l":3.25,"c":3.26,"v":40200},{"d":"2024-10-30","o":3.3,"h":3.3,"l":3.21,"c":3.21,"v":5200},{"d":"2024-10-31","o":3.37,"h":3.37,"l":3.14,"c":3.28,"v":24800},{"d":"2024-11-01","o":3.28,"h":3.34,"l":3.22,"c":3.33,"v":48500},{"d":"2024-11-04","o":3.29,"h":3.3,"l":3.14,"c":3.27,"v":13700},{"d":"2024-11-05","o":3.25,"h":3.32,"l":3.23,"c":3.3,"v":52800},{"d":"2024-11-06","o":3.31,"h":3.31,"l":3.2,"c":3.2,"v":10900},{"d":"2024-11-07","o":3.19,"h":3.2,"l":3.14,"c":3.14,"v":8600},{"d":"2024-11-08","o":3.19,"h":3.26,"l":3,"c":3,"v":14700},{"d":"2024-11-11","o":3.12,"h":3.19,"l":3.1,"c":3.17,"v":22800},{"d":"2024-11-12","o":3.2,"h":3.2,"l":3.05,"c":3.09,"v":53800},{"d":"2024-11-13","o":3.12,"h":3.18,"l":3.05,"c":3.12,"v":31600},{"d":"2024-11-14","o":3.12,"h":3.14,"l":3.03,"c":3.13,"v":20300},{"d":"2024-11-15","o":3.13,"h":3.47,"l":3,"c":3.47,"v":92700},{"d":"2024-11-18","o":3.35,"h":3.52,"l":3.28,"c":3.49,"v":47300},{"d":"2024-11-19","o":3.3,"h":3.52,"l":3.15,"c":3.36,"v":126100},{"d":"2024-11-20","o":3.38,"h":3.91,"l":3.38,"c":3.9,"v":100600},{"d":"2024-11-21","o":3.91,"h":4.1,"l":3.81,"c":4.1,"v":76800},{"d":"2024-11-22","o":3.92,"h":4.34,"l":3.92,"c":4.3,"v":35600},{"d":"2024-11-25","o":4.4,"h":5.8,"l":4.4,"c":5.59,"v":167500},{"d":"2024-11-26","o":5.51,"h":5.99,"l":5.02,"c":5.78,"v":154200},{"d":"2024-11-27","o":5.97,"h":7.14,"l":5.97,"c":7.1,"v":242500},{"d":"2024-11-29","o":7.93,"h":7.94,"l":5.8,"c":7.02,"v":170700},{"d":"2024-12-02","o":6.95,"h":7.11,"l":5.69,"c":5.92,"v":179500},{"d":"2024-12-03","o":5,"h":5.35,"l":4,"c":4.8,"v":200900},{"d":"2024-12-04","o":4.76,"h":5.69,"l":4.76,"c":5.58,"v":55000},{"d":"2024-12-05","o":5.51,"h":6.4,"l":5.51,"c":6.02,"v":45100},{"d":"2024-12-06","o":6.01,"h":6.86,"l":6.01,"c":6.69,"v":46900},{"d":"2024-12-09","o":6.86,"h":8,"l":6.85,"c":8,"v":292300},{"d":"2024-12-10","o":7.85,"h":7.85,"l":7.09,"c":7.59,"v":88900},{"d":"2024-12-11","o":7.58,"h":7.64,"l":6.97,"c":7.41,"v":56700},{"d":"2024-12-12","o":7.31,"h":7.8,"l":7.06,"c":7.71,"v":32900},{"d":"2024-12-13","o":7.67,"h":8.14,"l":7.32,"c":8.08,"v":73100},{"d":"2024-12-16","o":7.95,"h":8.08,"l":7.7,"c":7.81,"v":35000},{"d":"2024-12-17","o":7.94,"h":8.05,"l":7.77,"c":7.98,"v":61700},{"d":"2024-12-18","o":8.08,"h":8.76,"l":8,"c":8.58,"v":114000},{"d":"2024-12-19","o":8.79,"h":9.17,"l":8.5,"c":8.76,"v":146000},{"d":"2024-12-20","o":8.78,"h":8.78,"l":7.55,"c":8.16,"v":197500},{"d":"2024-12-23","o":8.39,"h":8.41,"l":7.94,"c":8.26,"v":25900},{"d":"2024-12-24","o":8.23,"h":8.5,"l":8.13,"c":8.31,"v":28100},{"d":"2024-12-26","o":8.38,"h":8.59,"l":8.28,"c":8.45,"v":49300},{"d":"2024-12-27","o":8.14,"h":8.67,"l":8.14,"c":8.59,"v":65300},{"d":"2024-12-30","o":8.68,"h":9.88,"l":8.44,"c":9.74,"v":182300},{"d":"2024-12-31","o":9.4,"h":9.75,"l":9,"c":9.36,"v":54600},{"d":"2025-01-02","o":9.52,"h":10.58,"l":9.5,"c":10.45,"v":138700},{"d":"2025-01-03","o":10.58,"h":10.86,"l":9.53,"c":10.6,"v":204200},{"d":"2025-01-06","o":10.46,"h":11.38,"l":9.35,"c":9.83,"v":210500},{"d":"2025-01-07","o":9.51,"h":9.59,"l":8.63,"c":8.82,"v":85800},{"d":"2025-01-08","o":8.82,"h":9.31,"l":8.82,"c":9.12,"v":31800},{"d":"2025-01-10","o":9.2,"h":9.26,"l":8.71,"c":8.71,"v":44600},{"d":"2025-01-13","o":8.65,"h":8.71,"l":8.2,"c":8.23,"v":57200},{"d":"2025-01-14","o":8.49,"h":8.79,"l":8.01,"c":8.09,"v":79300},{"d":"2025-01-15","o":8.33,"h":8.79,"l":8.06,"c":8.79,"v":48200},{"d":"2025-01-16","o":8.85,"h":9.32,"l":8.3,"c":8.32,"v":70500},{"d":"2025-01-17","o":8.32,"h":9,"l":7.29,"c":8.99,"v":41000},{"d":"2025-01-21","o":9,"h":9.57,"l":8.85,"c":9.26,"v":42200},{"d":"2025-01-22","o":9.26,"h":9.26,"l":8.5,"c":8.56,"v":62100},{"d":"2025-01-23","o":8.5,"h":8.84,"l":8.2,"c":8.84,"v":45500},{"d":"2025-01-24","o":8.68,"h":9.1,"l":8.09,"c":8.72,"v":95800},{"d":"2025-01-27","o":8.5,"h":8.7,"l":7.15,"c":7.37,"v":90600},{"d":"2025-01-28","o":7.5,"h":8.19,"l":7.5,"c":8.02,"v":22800},{"d":"2025-01-29","o":8.24,"h":8.85,"l":8.18,"c":8.82,"v":27600},{"d":"2025-01-30","o":8.76,"h":9.16,"l":8.56,"c":9.05,"v":54100},{"d":"2025-01-31","o":9,"h":9.08,"l":8.6,"c":8.76,"v":20400},{"d":"2025-02-03","o":8.19,"h":8.88,"l":7.78,"c":8.5,"v":38100},{"d":"2025-02-04","o":8.6,"h":9.19,"l":8.55,"c":9.19,"v":38000},{"d":"2025-02-05","o":9,"h":9.22,"l":8.23,"c":8.35,"v":41200},{"d":"2025-02-06","o":8.35,"h":9,"l":8.28,"c":8.59,"v":13900},{"d":"2025-02-07","o":8.7,"h":8.7,"l":8.21,"c":8.49,"v":38800},{"d":"2025-02-10","o":8.71,"h":8.86,"l":8.4,"c":8.84,"v":70900},{"d":"2025-02-11","o":8.84,"h":8.99,"l":8.65,"c":8.72,"v":62100},{"d":"2025-02-12","o":8.67,"h":8.93,"l":8.42,"c":8.42,"v":72500},{"d":"2025-02-13","o":8.51,"h":8.7,"l":8.2,"c":8.49,"v":49600},{"d":"2025-02-14","o":8.61,"h":8.72,"l":7.9,"c":8,"v":91700},{"d":"2025-02-18","o":8.06,"h":8.35,"l":7.85,"c":7.99,"v":67100},{"d":"2025-02-19","o":7.99,"h":8.24,"l":7.86,"c":7.9,"v":79000},{"d":"2025-02-20","o":7.89,"h":8.26,"l":7.75,"c":7.75,"v":72600},{"d":"2025-02-21","o":7.77,"h":7.77,"l":7.45,"c":7.7,"v":92400},{"d":"2025-02-24","o":7.75,"h":7.85,"l":7.11,"c":7.2,"v":102100},{"d":"2025-02-25","o":7.3,"h":7.66,"l":7,"c":7.32,"v":108600},{"d":"2025-02-26","o":7.24,"h":7.6,"l":7.08,"c":7.6,"v":61900},{"d":"2025-02-27","o":7.38,"h":7.44,"l":6.65,"c":7.11,"v":147200},{"d":"2025-02-28","o":6.92,"h":6.92,"l":6.14,"c":6.56,"v":157800},{"d":"2025-03-03","o":6.55,"h":7.14,"l":6.01,"c":6.02,"v":28600},{"d":"2025-03-04","o":6,"h":6.5,"l":5.75,"c":6.49,"v":52800},{"d":"2025-03-05","o":6.5,"h":7.32,"l":6.09,"c":7.18,"v":64100},{"d":"2025-03-06","o":6.98,"h":8.11,"l":6.98,"c":7.57,"v":114300},{"d":"2025-03-07","o":7.44,"h":8.13,"l":7.44,"c":7.81,"v":48000},{"d":"2025-03-10","o":7.82,"h":8.24,"l":7.56,"c":7.99,"v":65200},{"d":"2025-03-11","o":8.1,"h":8.68,"l":8.1,"c":8.4,"v":64500},{"d":"2025-03-12","o":8.85,"h":9.97,"l":8.78,"c":9.24,"v":148000},{"d":"2025-03-13","o":9.31,"h":11.25,"l":9.31,"c":11,"v":289700},{"d":"2025-03-14","o":11.5,"h":11.99,"l":10.34,"c":11.88,"v":241700},{"d":"2025-03-17","o":12.33,"h":13.09,"l":12.05,"c":12.79,"v":293100},{"d":"2025-03-18","o":12.34,"h":12.5,"l":11.23,"c":11.81,"v":186300},{"d":"2025-03-19","o":11.72,"h":12.62,"l":11.2,"c":12.31,"v":83900},{"d":"2025-03-20","o":12,"h":12.52,"l":11.6,"c":11.6,"v":71700},{"d":"2025-03-21","o":11.6,"h":12.55,"l":11.5,"c":12.07,"v":81200},{"d":"2025-03-24","o":12.06,"h":12.7,"l":11.78,"c":12.25,"v":108400},{"d":"2025-03-25","o":11.8,"h":12.3,"l":11.51,"c":12.1,"v":129400},{"d":"2025-03-26","o":12.18,"h":12.33,"l":11.85,"c":12.02,"v":75000},{"d":"2025-03-27","o":12.18,"h":12.5,"l":11.63,"c":12.05,"v":86000},{"d":"2025-03-28","o":11.52,"h":12.6,"l":11.52,"c":12.04,"v":95900},{"d":"2025-03-31","o":11.65,"h":12,"l":11.37,"c":11.98,"v":44800},{"d":"2025-04-01","o":11.9,"h":11.95,"l":10.13,"c":11.38,"v":362900},{"d":"2025-04-02","o":11.1,"h":11.59,"l":10.6,"c":11.29,"v":27900},{"d":"2025-04-03","o":11,"h":11.15,"l":10.23,"c":10.23,"v":31900},{"d":"2025-04-04","o":10.25,"h":10.35,"l":9.66,"c":9.99,"v":103400},{"d":"2025-04-07","o":9.99,"h":10.6,"l":8.72,"c":10.24,"v":60100},{"d":"2025-04-08","o":10.57,"h":11,"l":10.14,"c":10.14,"v":51400},{"d":"2025-04-09","o":10.23,"h":10.6,"l":9.5,"c":10.54,"v":134800},{"d":"2025-04-10","o":10.31,"h":10.94,"l":9.81,"c":10.21,"v":51100},{"d":"2025-04-11","o":10.36,"h":10.5,"l":9.81,"c":10.47,"v":40000},{"d":"2025-04-14","o":10.5,"h":10.5,"l":9.95,"c":10.28,"v":51800},{"d":"2025-04-15","o":10.39,"h":10.4,"l":9.94,"c":10.25,"v":72900},{"d":"2025-04-16","o":10.11,"h":10.5,"l":10.05,"c":10.5,"v":25000},{"d":"2025-04-17","o":10.8,"h":11,"l":10.23,"c":11,"v":50500},{"d":"2025-04-21","o":10.52,"h":10.82,"l":10.1,"c":10.42,"v":35500},{"d":"2025-04-22","o":10.49,"h":10.8,"l":10.37,"c":10.57,"v":42400},{"d":"2025-04-23","o":10.81,"h":10.81,"l":8.1,"c":9.12,"v":91500},{"d":"2025-04-24","o":9.2,"h":10.36,"l":9.09,"c":9.97,"v":53300},{"d":"2025-04-25","o":10.02,"h":10.09,"l":9.5,"c":10.05,"v":71000},{"d":"2025-04-28","o":10.15,"h":10.58,"l":9.55,"c":10.29,"v":57300},{"d":"2025-04-29","o":10.2,"h":10.2,"l":9.7,"c":10.03,"v":27400},{"d":"2025-04-30","o":9.84,"h":10.05,"l":9.7,"c":9.72,"v":32700},{"d":"2025-05-01","o":9.95,"h":10,"l":9.59,"c":9.99,"v":27300},{"d":"2025-05-02","o":9.88,"h":10.2,"l":9.85,"c":10.09,"v":20700},{"d":"2025-05-05","o":10.13,"h":10.13,"l":9.5,"c":10.07,"v":12700},{"d":"2025-05-06","o":10,"h":10.05,"l":9.85,"c":10,"v":20700},{"d":"2025-05-07","o":9.7,"h":9.97,"l":9.16,"c":9.78,"v":395200},{"d":"2025-05-08","o":9.88,"h":9.98,"l":9.51,"c":9.9,"v":17900},{"d":"2025-05-09","o":9.91,"h":10,"l":9.75,"c":9.8,"v":27700},{"d":"2025-05-12","o":9.88,"h":10.32,"l":9.78,"c":9.93,"v":263100},{"d":"2025-05-13","o":10.19,"h":10.98,"l":9.6,"c":10.91,"v":207500},{"d":"2025-05-14","o":10.99,"h":11.55,"l":10.48,"c":11.33,"v":128400},{"d":"2025-05-15","o":11.59,"h":11.59,"l":10.35,"c":10.91,"v":105600},{"d":"2025-05-16","o":10.81,"h":10.98,"l":10.43,"c":10.53,"v":109400},{"d":"2025-05-19","o":10.53,"h":10.89,"l":9.94,"c":10.59,"v":205100},{"d":"2025-05-20","o":10.52,"h":10.73,"l":9.5,"c":9.71,"v":222200},{"d":"2025-05-21","o":9.99,"h":10.34,"l":9.51,"c":9.95,"v":202400},{"d":"2025-05-22","o":9.63,"h":10.2,"l":9.3,"c":9.48,"v":232200},{"d":"2025-05-23","o":9.09,"h":10.09,"l":9.09,"c":9.81,"v":249600},{"d":"2025-05-27","o":9.91,"h":10.7,"l":9.5,"c":9.88,"v":215800},{"d":"2025-05-28","o":9.68,"h":9.93,"l":8.19,"c":8.2,"v":252400},{"d":"2025-05-29","o":8.64,"h":10.29,"l":8.64,"c":9.52,"v":188700},{"d":"2025-05-30","o":9.42,"h":9.98,"l":9.2,"c":9.31,"v":69600},{"d":"2025-06-02","o":9.3,"h":9.88,"l":9.2,"c":9.21,"v":11100},{"d":"2025-06-03","o":9.3,"h":9.79,"l":9.3,"c":9.77,"v":102000},{"d":"2025-06-04","o":9.8,"h":10.47,"l":9.6,"c":10.4,"v":138400},{"d":"2025-06-05","o":10.55,"h":11.28,"l":9.23,"c":9.75,"v":235300},{"d":"2025-06-06","o":10.38,"h":10.38,"l":9.5,"c":9.73,"v":76200},{"d":"2025-06-09","o":10.07,"h":10.5,"l":9.67,"c":10.49,"v":117000},{"d":"2025-06-10","o":10.68,"h":10.68,"l":9.95,"c":10.28,"v":174100},{"d":"2025-06-11","o":10.48,"h":11,"l":10.25,"c":10.72,"v":161900},{"d":"2025-06-12","o":10.5,"h":11.37,"l":10.5,"c":11.37,"v":182200},{"d":"2025-06-13","o":11.17,"h":11.88,"l":11.17,"c":11.79,"v":160900},{"d":"2025-06-16","o":11.99,"h":12.84,"l":11.81,"c":12.47,"v":659900},{"d":"2025-06-17","o":12.4,"h":12.66,"l":11.54,"c":11.73,"v":228700},{"d":"2025-06-18","o":11.64,"h":12.26,"l":11.5,"c":11.97,"v":170300},{"d":"2025-06-20","o":11.65,"h":12.35,"l":11,"c":11.84,"v":247300},{"d":"2025-06-23","o":11.63,"h":12.3,"l":11.29,"c":11.69,"v":156200},{"d":"2025-06-24","o":11.8,"h":11.8,"l":11,"c":11,"v":173400},{"d":"2025-06-25","o":10.95,"h":11.15,"l":10.8,"c":10.84,"v":112500},{"d":"2025-06-26","o":10.8,"h":11.16,"l":10.54,"c":10.95,"v":66400},{"d":"2025-06-27","o":10.99,"h":11.46,"l":10.61,"c":11.29,"v":117400},{"d":"2025-06-30","o":11.47,"h":12,"l":10.66,"c":11.03,"v":320000},{"d":"2025-07-01","o":10.57,"h":11.07,"l":9.5,"c":9.51,"v":204000},{"d":"2025-07-02","o":9.7,"h":9.89,"l":9.21,"c":9.22,"v":196800},{"d":"2025-07-03","o":10.2,"h":10.2,"l":8.4,"c":8.6,"v":297000},{"d":"2025-07-07","o":9.3,"h":9.93,"l":9.17,"c":9.6,"v":393600},{"d":"2025-07-08","o":9.8,"h":10,"l":8.96,"c":9.02,"v":144300},{"d":"2025-07-09","o":8.91,"h":9.17,"l":8.82,"c":8.82,"v":74400},{"d":"2025-07-10","o":9.61,"h":9.67,"l":8.7,"c":8.77,"v":441100},{"d":"2025-07-11","o":9.2,"h":9.4,"l":8.5,"c":8.58,"v":168300},{"d":"2025-07-14","o":8.5,"h":9.3,"l":8.5,"c":8.86,"v":244900},{"d":"2025-07-15","o":8.84,"h":9.45,"l":8.73,"c":9.21,"v":399300},{"d":"2025-07-16","o":9.04,"h":9.29,"l":8.86,"c":8.98,"v":94500},{"d":"2025-07-17","o":8.92,"h":9.17,"l":8.25,"c":8.49,"v":278500},{"d":"2025-07-18","o":8.63,"h":8.7,"l":7.03,"c":7.28,"v":373400},{"d":"2025-07-21","o":7.73,"h":8.22,"l":7.46,"c":7.66,"v":321700},{"d":"2025-07-22","o":7.66,"h":7.89,"l":7.28,"c":7.36,"v":97400},{"d":"2025-07-23","o":7.45,"h":7.74,"l":7.18,"c":7.64,"v":77300},{"d":"2025-07-24","o":7.5,"h":7.77,"l":7.05,"c":7.43,"v":177400},{"d":"2025-07-25","o":7.2,"h":7.55,"l":7.11,"c":7.26,"v":86700},{"d":"2025-07-28","o":7.36,"h":7.48,"l":7.09,"c":7.1,"v":109300},{"d":"2025-07-29","o":7.09,"h":7.23,"l":6.22,"c":6.64,"v":328500},{"d":"2025-07-30","o":6.64,"h":7.11,"l":6.55,"c":7.07,"v":243500},{"d":"2025-07-31","o":6.93,"h":7.2,"l":6.8,"c":6.86,"v":93300},{"d":"2025-08-01","o":6.7,"h":7.06,"l":6.7,"c":6.72,"v":109500},{"d":"2025-08-04","o":6.83,"h":7,"l":6.83,"c":6.89,"v":51100},{"d":"2025-08-05","o":7,"h":7.11,"l":6.91,"c":6.99,"v":75100},{"d":"2025-08-06","o":6.81,"h":7.05,"l":6.73,"c":6.92,"v":102900},{"d":"2025-08-07","o":7.05,"h":7.6,"l":7.05,"c":7.21,"v":153600},{"d":"2025-08-08","o":7.04,"h":7.4,"l":6.56,"c":6.56,"v":79400},{"d":"2025-08-11","o":6.7,"h":7.05,"l":6.6,"c":6.6,"v":58400},{"d":"2025-08-12","o":6.56,"h":6.89,"l":6.56,"c":6.6,"v":111500},{"d":"2025-08-13","o":6.6,"h":6.78,"l":6.56,"c":6.58,"v":45100},{"d":"2025-08-14","o":6.55,"h":6.78,"l":6.41,"c":6.52,"v":27400},{"d":"2025-08-15","o":6.52,"h":6.54,"l":5.3,"c":5.59,"v":236000},{"d":"2025-08-18","o":5.84,"h":5.95,"l":4.81,"c":5.34,"v":244600},{"d":"2025-08-19","o":5.09,"h":5.24,"l":4.95,"c":5.14,"v":125400},{"d":"2025-08-20","o":5,"h":5.07,"l":4.81,"c":4.91,"v":121700},{"d":"2025-08-21","o":5.07,"h":5.07,"l":4.89,"c":4.89,"v":78400},{"d":"2025-08-22","o":4.9,"h":5.06,"l":4.45,"c":4.68,"v":233200},{"d":"2025-08-25","o":4.76,"h":4.76,"l":4.1,"c":4.26,"v":181800},{"d":"2025-08-26","o":4.2,"h":4.29,"l":3.9,"c":3.98,"v":72500},{"d":"2025-08-27","o":4.16,"h":4.19,"l":3.55,"c":3.88,"v":257500},{"d":"2025-08-28","o":3.92,"h":4.16,"l":3.7,"c":3.89,"v":131800},{"d":"2025-08-29","o":3.91,"h":3.91,"l":3.6,"c":3.6,"v":87100},{"d":"2025-09-02","o":3.58,"h":3.73,"l":3.45,"c":3.5,"v":148600},{"d":"2025-09-03","o":3.66,"h":3.97,"l":3.55,"c":3.83,"v":146700},{"d":"2025-09-04","o":3.82,"h":3.92,"l":3.58,"c":3.78,"v":113800},{"d":"2025-09-05","o":3.78,"h":4.11,"l":3.71,"c":3.98,"v":146400},{"d":"2025-09-08","o":3.98,"h":4.5,"l":3.98,"c":4.43,"v":224900},{"d":"2025-09-09","o":4.28,"h":4.55,"l":4.28,"c":4.28,"v":204500},{"d":"2025-09-10","o":4.35,"h":5.27,"l":3.53,"c":4.16,"v":508500},{"d":"2025-09-11","o":4.01,"h":4.48,"l":4.01,"c":4.2,"v":102800},{"d":"2025-09-12","o":4.24,"h":4.26,"l":4,"c":4.14,"v":93600},{"d":"2025-09-15","o":4.04,"h":4.43,"l":4.03,"c":4.36,"v":129100},{"d":"2025-09-16","o":4.45,"h":4.45,"l":3.99,"c":4.13,"v":111000},{"d":"2025-09-17","o":4.21,"h":4.27,"l":3.99,"c":4.13,"v":147300},{"d":"2025-09-18","o":4.01,"h":4.26,"l":3.93,"c":4.15,"v":116500},{"d":"2025-09-19","o":4,"h":4.23,"l":3.9,"c":3.94,"v":157400},{"d":"2025-09-22","o":4.1,"h":4.37,"l":3.83,"c":4.29,"v":609000},{"d":"2025-09-23","o":4.29,"h":4.34,"l":3.76,"c":3.84,"v":162100},{"d":"2025-09-24","o":3.81,"h":4.05,"l":3.62,"c":3.72,"v":179400},{"d":"2025-09-25","o":3.61,"h":3.76,"l":3.52,"c":3.63,"v":130400},{"d":"2025-09-26","o":3.74,"h":3.74,"l":3.4,"c":3.44,"v":143800},{"d":"2025-09-29","o":3.7,"h":3.74,"l":3.37,"c":3.53,"v":231100},{"d":"2025-09-30","o":3.6,"h":3.7,"l":3.2,"c":3.35,"v":166400},{"d":"2025-10-01","o":3.33,"h":3.33,"l":3.06,"c":3.2,"v":154600},{"d":"2025-10-02","o":3.19,"h":3.45,"l":3.03,"c":3.41,"v":183200},{"d":"2025-10-03","o":3.31,"h":3.39,"l":3.07,"c":3.21,"v":122600},{"d":"2025-10-06","o":3.37,"h":3.37,"l":2.82,"c":2.91,"v":228700},{"d":"2025-10-07","o":2.96,"h":3.11,"l":2.83,"c":3.01,"v":110300},{"d":"2025-10-08","o":3.06,"h":3.06,"l":2.86,"c":3,"v":118400},{"d":"2025-10-09","o":2.97,"h":2.99,"l":2.73,"c":2.87,"v":162300},{"d":"2025-10-10","o":2.81,"h":2.82,"l":2.51,"c":2.64,"v":238200},{"d":"2025-10-13","o":2.54,"h":2.55,"l":2.2,"c":2.44,"v":302100},{"d":"2025-10-14","o":2.41,"h":2.61,"l":2.23,"c":2.59,"v":168400},{"d":"2025-10-15","o":2.55,"h":2.7,"l":2.53,"c":2.65,"v":268000},{"d":"2025-10-16","o":2.67,"h":2.7,"l":2.22,"c":2.24,"v":256100},{"d":"2025-10-17","o":2.24,"h":2.3,"l":2.06,"c":2.11,"v":203600},{"d":"2025-10-20","o":2.06,"h":2.25,"l":2,"c":2.15,"v":192000},{"d":"2025-10-21","o":2.18,"h":2.26,"l":2,"c":2.13,"v":207100},{"d":"2025-10-22","o":2.12,"h":2.21,"l":2.02,"c":2.02,"v":340300},{"d":"2025-10-23","o":2.12,"h":2.23,"l":2.04,"c":2.17,"v":250900},{"d":"2025-10-24","o":2.11,"h":2.23,"l":2.08,"c":2.13,"v":154300},{"d":"2025-10-27","o":2.21,"h":2.21,"l":2.05,"c":2.18,"v":187100},{"d":"2025-10-28","o":2.18,"h":2.19,"l":1.82,"c":1.91,"v":295900},{"d":"2025-10-29","o":1.91,"h":1.94,"l":1.82,"c":1.9,"v":93700},{"d":"2025-10-30","o":1.86,"h":1.89,"l":1.7,"c":1.79,"v":43000},{"d":"2025-10-31","o":1.8,"h":1.91,"l":1.75,"c":1.86,"v":48000},{"d":"2025-11-03","o":1.94,"h":1.94,"l":1.81,"c":1.85,"v":25400},{"d":"2025-11-04","o":1.85,"h":1.85,"l":1.75,"c":1.78,"v":60800},{"d":"2025-11-05","o":1.75,"h":1.93,"l":1.75,"c":1.82,"v":67500},{"d":"2025-11-06","o":1.85,"h":1.85,"l":1.76,"c":1.77,"v":33200},{"d":"2025-11-07","o":1.73,"h":1.78,"l":1.72,"c":1.74,"v":37300},{"d":"2025-11-10","o":1.79,"h":1.84,"l":1.75,"c":1.81,"v":24300},{"d":"2025-11-11","o":1.76,"h":1.81,"l":1.72,"c":1.72,"v":38300},{"d":"2025-11-12","o":1.81,"h":1.81,"l":1.73,"c":1.75,"v":38600},{"d":"2025-11-13","o":1.75,"h":1.78,"l":1.52,"c":1.53,"v":108900},{"d":"2025-11-14","o":1.52,"h":1.63,"l":1.52,"c":1.6,"v":33200},{"d":"2025-11-17","o":1.62,"h":1.62,"l":1.46,"c":1.48,"v":137200},{"d":"2025-11-18","o":1.47,"h":1.52,"l":1.23,"c":1.38,"v":184200},{"d":"2025-11-19","o":1.35,"h":1.38,"l":1.24,"c":1.24,"v":79100},{"d":"2025-11-20","o":1.32,"h":1.39,"l":1.25,"c":1.27,"v":44200},{"d":"2025-11-21","o":1.36,"h":1.59,"l":1.31,"c":1.36,"v":53700},{"d":"2025-11-24","o":1.32,"h":1.45,"l":1.31,"c":1.36,"v":47600},{"d":"2025-11-25","o":1.37,"h":1.64,"l":1.35,"c":1.58,"v":193200},{"d":"2025-11-26","o":2.7,"h":3.16,"l":2.3,"c":2.47,"v":89884800},{"d":"2025-11-28","o":2.56,"h":2.72,"l":2.4,"c":2.51,"v":2152500},{"d":"2025-12-01","o":2.51,"h":2.53,"l":2.01,"c":2.15,"v":1323900},{"d":"2025-12-02","o":2.15,"h":2.24,"l":1.78,"c":1.88,"v":897900},{"d":"2025-12-03","o":1.91,"h":2.09,"l":1.84,"c":1.96,"v":441000},{"d":"2025-12-04","o":1.92,"h":2.1,"l":1.9,"c":1.97,"v":198200},{"d":"2025-12-05","o":1.91,"h":1.96,"l":1.75,"c":1.78,"v":353800},{"d":"2025-12-08","o":1.81,"h":1.81,"l":1.65,"c":1.65,"v":247200},{"d":"2025-12-09","o":1.65,"h":1.71,"l":1.6,"c":1.62,"v":125100},{"d":"2025-12-10","o":1.63,"h":1.71,"l":1.6,"c":1.67,"v":137400},{"d":"2025-12-11","o":1.68,"h":1.74,"l":1.62,"c":1.69,"v":77300},{"d":"2025-12-12","o":1.65,"h":1.66,"l":1.51,"c":1.56,"v":193400},{"d":"2025-12-15","o":1.56,"h":1.65,"l":1.33,"c":1.37,"v":354700},{"d":"2025-12-16","o":1.41,"h":1.56,"l":1.38,"c":1.39,"v":305300},{"d":"2025-12-17","o":1.4,"h":1.57,"l":1.39,"c":1.51,"v":197900},{"d":"2025-12-18","o":1.52,"h":1.67,"l":1.52,"c":1.62,"v":196100},{"d":"2025-12-19","o":1.64,"h":1.79,"l":1.61,"c":1.71,"v":174700},{"d":"2025-12-22","o":1.72,"h":1.92,"l":1.71,"c":1.77,"v":154700},{"d":"2025-12-23","o":1.8,"h":1.83,"l":1.74,"c":1.81,"v":104000},{"d":"2025-12-24","o":1.81,"h":1.86,"l":1.73,"c":1.79,"v":76100},{"d":"2025-12-26","o":1.72,"h":1.84,"l":1.69,"c":1.75,"v":116800},{"d":"2025-12-29","o":1.72,"h":1.78,"l":1.68,"c":1.75,"v":117900},{"d":"2025-12-30","o":1.74,"h":1.76,"l":1.67,"c":1.72,"v":180300},{"d":"2025-12-31","o":1.69,"h":1.8,"l":1.62,"c":1.73,"v":158400},{"d":"2026-01-02","o":1.74,"h":2.08,"l":1.7,"c":1.99,"v":145000},{"d":"2026-01-05","o":2.18,"h":2.6,"l":2.13,"c":2.44,"v":588800},{"d":"2026-01-06","o":2.38,"h":2.47,"l":2.18,"c":2.29,"v":170900},{"d":"2026-01-07","o":2.29,"h":2.57,"l":2.14,"c":2.51,"v":197300},{"d":"2026-01-08","o":2.51,"h":2.69,"l":2.46,"c":2.54,"v":161900},{"d":"2026-01-09","o":2.56,"h":2.8,"l":2.54,"c":2.61,"v":254000},{"d":"2026-01-12","o":2.69,"h":2.8,"l":2.65,"c":2.67,"v":187000},{"d":"2026-01-13","o":2.7,"h":2.7,"l":2.46,"c":2.6,"v":146300},{"d":"2026-01-14","o":2.62,"h":2.74,"l":2.56,"c":2.67,"v":97300},{"d":"2026-01-15","o":2.73,"h":2.8,"l":2.62,"c":2.62,"v":94900},{"d":"2026-01-16","o":2.6,"h":2.68,"l":2.45,"c":2.58,"v":108200},{"d":"2026-01-20","o":2.48,"h":2.63,"l":2.33,"c":2.46,"v":96000},{"d":"2026-01-21","o":2.53,"h":2.68,"l":2.47,"c":2.62,"v":124100},{"d":"2026-01-22","o":2.56,"h":2.78,"l":2.56,"c":2.58,"v":115200},{"d":"2026-01-23","o":2.58,"h":2.82,"l":2.49,"c":2.74,"v":149400},{"d":"2026-01-26","o":2.77,"h":2.82,"l":2.45,"c":2.49,"v":148900},{"d":"2026-01-27","o":2.54,"h":2.57,"l":2.4,"c":2.46,"v":95000},{"d":"2026-01-28","o":2.52,"h":2.66,"l":2.49,"c":2.58,"v":46700},{"d":"2026-01-29","o":2.53,"h":2.68,"l":2.5,"c":2.6,"v":72600},{"d":"2026-01-30","o":2.6,"h":2.71,"l":2.51,"c":2.51,"v":93400},{"d":"2026-02-02","o":2.5,"h":2.62,"l":2.2,"c":2.2,"v":166900},{"d":"2026-02-03","o":2.2,"h":2.26,"l":1.81,"c":1.86,"v":212200},{"d":"2026-02-04","o":1.87,"h":2.02,"l":1.83,"c":1.96,"v":89800},{"d":"2026-02-05","o":1.88,"h":1.98,"l":1.81,"c":1.81,"v":109300},{"d":"2026-02-06","o":1.89,"h":2.09,"l":1.84,"c":2.05,"v":105100},{"d":"2026-02-09","o":2.05,"h":2.4,"l":2.02,"c":2.16,"v":135400},{"d":"2026-02-10","o":2.16,"h":2.28,"l":2.07,"c":2.16,"v":94000},{"d":"2026-02-11","o":2.16,"h":2.25,"l":2.05,"c":2.12,"v":72900},{"d":"2026-02-12","o":2.15,"h":2.44,"l":2.04,"c":2.42,"v":195800},{"d":"2026-02-13","o":2.45,"h":2.57,"l":2.29,"c":2.43,"v":130000},{"d":"2026-02-17","o":2.35,"h":2.39,"l":2.15,"c":2.18,"v":74000},{"d":"2026-02-18","o":2.31,"h":2.63,"l":2.2,"c":2.51,"v":198500},{"d":"2026-02-19","o":2.46,"h":2.53,"l":2.3,"c":2.43,"v":84800},{"d":"2026-02-20","o":2.3,"h":2.51,"l":2.29,"c":2.42,"v":89100},{"d":"2026-02-23","o":2.33,"h":2.44,"l":2.32,"c":2.32,"v":62300},{"d":"2026-02-24","o":2.32,"h":2.65,"l":2.32,"c":2.56,"v":115900},{"d":"2026-02-25","o":2.61,"h":2.8,"l":2.57,"c":2.79,"v":158000},{"d":"2026-02-26","o":2.73,"h":2.75,"l":2.52,"c":2.58,"v":108800},{"d":"2026-02-27","o":2.59,"h":2.71,"l":2.54,"c":2.6,"v":28600},{"d":"2026-03-02","o":2.55,"h":2.61,"l":2.22,"c":2.54,"v":98800},{"d":"2026-03-03","o":2.32,"h":2.53,"l":2.32,"c":2.46,"v":78000},{"d":"2026-03-04","o":2.46,"h":2.65,"l":2.46,"c":2.59,"v":64500},{"d":"2026-03-05","o":2.59,"h":2.61,"l":2.46,"c":2.51,"v":52800},{"d":"2026-03-06","o":2.55,"h":2.72,"l":2.52,"c":2.67,"v":54200},{"d":"2026-03-09","o":2.6,"h":2.65,"l":2.47,"c":2.51,"v":90200},{"d":"2026-03-10","o":2.48,"h":2.63,"l":2.48,"c":2.53,"v":96200},{"d":"2026-03-11","o":2.55,"h":2.66,"l":2.5,"c":2.58,"v":75800},{"d":"2026-03-12","o":2.53,"h":2.71,"l":2.53,"c":2.6,"v":44600},{"d":"2026-03-13","o":2.57,"h":2.72,"l":2.57,"c":2.66,"v":80200},{"d":"2026-03-16","o":2.6,"h":2.65,"l":2.55,"c":2.58,"v":41500},{"d":"2026-03-17","o":2.64,"h":2.69,"l":2.57,"c":2.59,"v":94500},{"d":"2026-03-18","o":2.59,"h":2.6,"l":2.45,"c":2.46,"v":112600},{"d":"2026-03-19","o":2.42,"h":2.52,"l":2.32,"c":2.4,"v":61200},{"d":"2026-03-20","o":2.37,"h":2.51,"l":2.06,"c":2.26,"v":69200},{"d":"2026-03-23","o":2.41,"h":2.52,"l":2.35,"c":2.39,"v":41200},{"d":"2026-03-24","o":2.39,"h":2.41,"l":2.15,"c":2.39,"v":106900},{"d":"2026-03-25","o":2.38,"h":2.42,"l":2.31,"c":2.39,"v":33600},{"d":"2026-03-26","o":2.37,"h":2.47,"l":2.36,"c":2.36,"v":53800},{"d":"2026-03-27","o":2.24,"h":2.41,"l":2.24,"c":2.33,"v":129600},{"d":"2026-03-30","o":2.31,"h":2.45,"l":2.23,"c":2.26,"v":42100},{"d":"2026-03-31","o":2.26,"h":2.48,"l":2.24,"c":2.36,"v":107255},{"d":"2026-04-01","o":2.44,"h":2.51,"l":2.39,"c":2.49,"v":59683},{"d":"2026-04-02","o":2.46,"h":2.54,"l":2.46,"c":2.5,"v":18388},{"d":"2026-04-06","o":2.5,"h":2.53,"l":2.41,"c":2.47,"v":49693},{"d":"2026-04-07","o":2.39,"h":2.44,"l":2.36,"c":2.38,"v":25429},{"d":"2026-04-08","o":2.48,"h":2.59,"l":2.3,"c":2.3,"v":54106},{"d":"2026-04-09","o":2.31,"h":2.36,"l":2.21,"c":2.22,"v":60664},{"d":"2026-04-10","o":2.22,"h":2.22,"l":1.97,"c":2.01,"v":80054},{"d":"2026-04-13","o":1.97,"h":2.24,"l":1.96,"c":2.12,"v":67881},{"d":"2026-04-14","o":2.08,"h":2.29,"l":2.07,"c":2.16,"v":66631},{"d":"2026-04-15","o":2.13,"h":2.34,"l":2.03,"c":2.1,"v":83575},{"d":"2026-04-16","o":2.14,"h":2.49,"l":2.14,"c":2.36,"v":79044},{"d":"2026-04-17","o":2.3,"h":2.5,"l":2.3,"c":2.39,"v":57673},{"d":"2026-04-20","o":2.39,"h":2.5,"l":2.23,"c":2.29,"v":50462},{"d":"2026-04-21","o":2.3,"h":2.44,"l":2.28,"c":2.29,"v":35677},{"d":"2026-04-22","o":2.32,"h":2.47,"l":2.32,"c":2.42,"v":49180},{"d":"2026-04-23","o":2.4,"h":2.5,"l":2.36,"c":2.36,"v":46318},{"d":"2026-04-24","o":2.4,"h":2.45,"l":2.38,"c":2.38,"v":7658},{"d":"2026-04-27","o":2.38,"h":2.54,"l":2.36,"c":2.39,"v":73480},{"d":"2026-04-28","o":2.21,"h":2.44,"l":2.21,"c":2.27,"v":62182},{"d":"2026-04-29","o":2.37,"h":2.44,"l":2.22,"c":2.28,"v":47894},{"d":"2026-04-30","o":2.23,"h":2.36,"l":2.23,"c":2.28,"v":125083},{"d":"2026-05-01","o":2.28,"h":2.4,"l":2.2,"c":2.28,"v":25151},{"d":"2026-05-04","o":2.29,"h":2.4,"l":2.21,"c":2.21,"v":35577},{"d":"2026-05-05","o":2.21,"h":2.35,"l":2.21,"c":2.29,"v":27301},{"d":"2026-05-06","o":2.11,"h":2.3,"l":2.11,"c":2.16,"v":25384},{"d":"2026-05-07","o":2.2,"h":2.29,"l":2.16,"c":2.2,"v":15619},{"d":"2026-05-08","o":2.12,"h":2.23,"l":2.1,"c":2.13,"v":8533},{"d":"2026-05-11","o":2.13,"h":2.13,"l":1.95,"c":1.98,"v":48232},{"d":"2026-05-12","o":2,"h":2.07,"l":1.98,"c":1.99,"v":31417},{"d":"2026-05-13","o":1.99,"h":2.01,"l":1.93,"c":1.93,"v":28025},{"d":"2026-05-14","o":1.99,"h":2.08,"l":1.96,"c":1.97,"v":27804},{"d":"2026-05-15","o":1.92,"h":2,"l":1.83,"c":1.93,"v":34560},{"d":"2026-05-18","o":1.89,"h":2,"l":1.77,"c":1.77,"v":93100},{"d":"2026-05-19","o":1.73,"h":2,"l":1.73,"c":1.83,"v":52030}]