[{"d":"2019-08-05","o":53.46,"h":67.14,"l":53.34,"c":60.54,"v":285633},{"d":"2019-08-06","o":63.9,"h":65.52,"l":59.22,"c":59.28,"v":74967},{"d":"2019-08-07","o":58.5,"h":59.58,"l":55.5,"c":59.4,"v":46350},{"d":"2019-08-08","o":59.22,"h":59.67,"l":53.28,"c":59.52,"v":29667},{"d":"2019-08-09","o":59.34,"h":59.82,"l":55.92,"c":59.4,"v":21283},{"d":"2019-08-12","o":59.22,"h":59.22,"l":56.7,"c":58.32,"v":2233},{"d":"2019-08-13","o":57.54,"h":58.2,"l":54.6,"c":54.96,"v":9383},{"d":"2019-08-14","o":57,"h":57,"l":54.06,"c":56.4,"v":5217},{"d":"2019-08-15","o":57,"h":57,"l":53.88,"c":54.36,"v":2483},{"d":"2019-08-16","o":55.2,"h":55.2,"l":53.34,"c":55.14,"v":2550},{"d":"2019-08-19","o":56.1,"h":56.1,"l":53.06,"c":55.44,"v":2533},{"d":"2019-08-20","o":55.14,"h":57,"l":53.82,"c":55.8,"v":4467},{"d":"2019-08-21","o":56.4,"h":56.4,"l":54.66,"c":55.38,"v":1450},{"d":"2019-08-22","o":54.6,"h":55.2,"l":53.7,"c":53.7,"v":2717},{"d":"2019-08-23","o":53.04,"h":53.42,"l":50.88,"c":52.8,"v":5967},{"d":"2019-08-26","o":52.2,"h":54,"l":50.46,"c":54,"v":44450},{"d":"2019-08-27","o":54.96,"h":56.16,"l":53.52,"c":54.3,"v":2567},{"d":"2019-08-28","o":52.56,"h":55.14,"l":52.56,"c":54.3,"v":1883},{"d":"2019-08-29","o":53.58,"h":54.3,"l":49.62,"c":50.28,"v":8767},{"d":"2019-08-30","o":52.26,"h":54.6,"l":51,"c":54,"v":11750},{"d":"2019-09-03","o":54.48,"h":55.17,"l":52.86,"c":54.3,"v":2733},{"d":"2019-09-04","o":54.3,"h":54.36,"l":52.8,"c":54.36,"v":2933},{"d":"2019-09-05","o":54.24,"h":55.02,"l":53.1,"c":54.42,"v":2450},{"d":"2019-09-06","o":53.76,"h":55.44,"l":52.83,"c":54.48,"v":1867},{"d":"2019-09-09","o":54.3,"h":55.35,"l":53.28,"c":54.48,"v":2100},{"d":"2019-09-10","o":54.06,"h":54.48,"l":53.1,"c":54.48,"v":2217},{"d":"2019-09-11","o":54.48,"h":54.6,"l":53.1,"c":54.48,"v":2100},{"d":"2019-09-12","o":54.48,"h":54.48,"l":53.1,"c":54.24,"v":983},{"d":"2019-09-13","o":53.76,"h":54.3,"l":53.22,"c":54.3,"v":867},{"d":"2019-09-16","o":53.94,"h":55.14,"l":53.24,"c":54.48,"v":1333},{"d":"2019-09-17","o":54.12,"h":54.12,"l":52.8,"c":52.8,"v":600},{"d":"2019-09-18","o":53.7,"h":54,"l":52.8,"c":53.7,"v":750},{"d":"2019-09-19","o":54.3,"h":54.3,"l":52.86,"c":54,"v":767},{"d":"2019-09-20","o":53.4,"h":54.12,"l":52.78,"c":54.12,"v":2083},{"d":"2019-09-23","o":53.7,"h":53.76,"l":52.97,"c":53.76,"v":650},{"d":"2019-09-24","o":53.16,"h":53.74,"l":52.86,"c":53.7,"v":683},{"d":"2019-09-25","o":53.7,"h":53.7,"l":51.54,"c":53.7,"v":1467},{"d":"2019-09-26","o":53.28,"h":53.76,"l":51.96,"c":53.76,"v":1117},{"d":"2019-09-27","o":55.86,"h":55.86,"l":52.65,"c":53.82,"v":2400},{"d":"2019-09-30","o":52.8,"h":54,"l":51.6,"c":54,"v":1283},{"d":"2019-10-01","o":52.5,"h":54,"l":52.5,"c":54,"v":650},{"d":"2019-10-02","o":53.58,"h":53.58,"l":51.66,"c":53.58,"v":1183},{"d":"2019-10-03","o":53.4,"h":53.4,"l":46.8,"c":52.8,"v":7817},{"d":"2019-10-04","o":51.6,"h":51.9,"l":48.06,"c":48.66,"v":1267},{"d":"2019-10-07","o":49.2,"h":49.2,"l":47.28,"c":48,"v":7067},{"d":"2019-10-08","o":49.92,"h":50.1,"l":47.46,"c":48.66,"v":10417},{"d":"2019-10-09","o":49.2,"h":51.66,"l":45.42,"c":50.34,"v":6267},{"d":"2019-10-10","o":49.98,"h":51.72,"l":49.98,"c":50.88,"v":1083},{"d":"2019-10-11","o":51.36,"h":52.5,"l":47.46,"c":52.5,"v":7383},{"d":"2019-10-14","o":52.08,"h":52.26,"l":49.98,"c":51,"v":7183},{"d":"2019-10-15","o":52.8,"h":54.42,"l":52.2,"c":52.38,"v":6033},{"d":"2019-10-16","o":53.4,"h":53.4,"l":49.8,"c":51,"v":1200},{"d":"2019-10-17","o":50.58,"h":50.58,"l":47.16,"c":49.2,"v":11017},{"d":"2019-10-18","o":49.2,"h":49.8,"l":47.46,"c":48,"v":1717},{"d":"2019-10-21","o":48.36,"h":50.88,"l":47.94,"c":50.1,"v":2267},{"d":"2019-10-22","o":49.98,"h":50.1,"l":49.44,"c":50.1,"v":15733},{"d":"2019-10-23","o":50.52,"h":51,"l":47.58,"c":50.22,"v":4250},{"d":"2019-10-24","o":49.8,"h":49.8,"l":46.92,"c":48,"v":6150},{"d":"2019-10-25","o":47.04,"h":48.45,"l":47.04,"c":48.3,"v":2083},{"d":"2019-10-28","o":48,"h":48.18,"l":47.16,"c":48.18,"v":3117},{"d":"2019-10-29","o":47.88,"h":48.24,"l":44.58,"c":48,"v":3367},{"d":"2019-10-30","o":47.64,"h":48.3,"l":45.6,"c":48,"v":2033},{"d":"2019-10-31","o":46.08,"h":47.88,"l":43.86,"c":47.88,"v":2983},{"d":"2019-11-01","o":47.94,"h":48,"l":45.18,"c":48,"v":3283},{"d":"2019-11-04","o":48.42,"h":50.4,"l":46.74,"c":50.4,"v":2433},{"d":"2019-11-05","o":50.04,"h":50.7,"l":48.36,"c":49.8,"v":1067},{"d":"2019-11-06","o":50.7,"h":50.7,"l":48.84,"c":49.8,"v":1700},{"d":"2019-11-07","o":49.44,"h":50.1,"l":48.03,"c":50.1,"v":1367},{"d":"2019-11-08","o":50.64,"h":51,"l":49.14,"c":51,"v":583},{"d":"2019-11-11","o":48.6,"h":50.76,"l":46.62,"c":50.52,"v":4200},{"d":"2019-11-12","o":49.5,"h":50.58,"l":46.92,"c":48.48,"v":5150},{"d":"2019-11-13","o":47.52,"h":48.18,"l":46.56,"c":47.64,"v":1983},{"d":"2019-11-14","o":48.19,"h":48.19,"l":46.25,"c":47.88,"v":3183},{"d":"2019-11-15","o":47.64,"h":48,"l":45,"c":48,"v":5567},{"d":"2019-11-18","o":46.08,"h":49.5,"l":46.05,"c":46.92,"v":3367},{"d":"2019-11-19","o":45.25,"h":48,"l":45.25,"c":48,"v":2083},{"d":"2019-11-20","o":47.88,"h":48,"l":45.66,"c":48,"v":5233},{"d":"2019-11-21","o":47.82,"h":50.34,"l":46.8,"c":49.2,"v":3950},{"d":"2019-11-22","o":47.28,"h":48.9,"l":46.2,"c":48,"v":8383},{"d":"2019-11-25","o":48.6,"h":48.6,"l":46.83,"c":48,"v":783},{"d":"2019-11-26","o":46.8,"h":49.8,"l":46.8,"c":48,"v":1617},{"d":"2019-11-27","o":49.8,"h":49.8,"l":47.46,"c":48,"v":1033},{"d":"2019-11-29","o":47.4,"h":47.4,"l":45.06,"c":45.6,"v":4183},{"d":"2019-12-02","o":46.56,"h":48.3,"l":45.18,"c":48.3,"v":6383},{"d":"2019-12-03","o":49.08,"h":49.08,"l":47.88,"c":48.24,"v":867},{"d":"2019-12-04","o":48.78,"h":49.5,"l":47.52,"c":49.2,"v":3967},{"d":"2019-12-05","o":47.82,"h":50.1,"l":47.16,"c":50.1,"v":8083},{"d":"2019-12-06","o":50.94,"h":51.3,"l":49.68,"c":51,"v":2867},{"d":"2019-12-09","o":49.98,"h":51,"l":49.68,"c":51,"v":1733},{"d":"2019-12-10","o":50.34,"h":51,"l":50.16,"c":51,"v":1850},{"d":"2019-12-11","o":50.88,"h":51,"l":50.28,"c":51,"v":1233},{"d":"2019-12-12","o":50.46,"h":52.38,"l":49.31,"c":51,"v":2000},{"d":"2019-12-13","o":50.46,"h":54.84,"l":49.98,"c":51,"v":1883},{"d":"2019-12-16","o":50.22,"h":52.5,"l":50.1,"c":51,"v":967},{"d":"2019-12-17","o":53.04,"h":53.71,"l":51.06,"c":51.06,"v":1483},{"d":"2019-12-18","o":51.06,"h":51.42,"l":49.83,"c":51,"v":1217},{"d":"2019-12-19","o":51.6,"h":53.64,"l":51,"c":53.64,"v":7383},{"d":"2019-12-20","o":52.56,"h":54.6,"l":50.46,"c":52.2,"v":3517},{"d":"2019-12-23","o":52.56,"h":53.58,"l":50.22,"c":51,"v":1983},{"d":"2019-12-24","o":51,"h":53.4,"l":48.54,"c":53.28,"v":4167},{"d":"2019-12-26","o":51.18,"h":53.46,"l":51.18,"c":53.16,"v":2033},{"d":"2019-12-27","o":52.5,"h":53.58,"l":50.76,"c":51,"v":1400},{"d":"2019-12-30","o":51.3,"h":51.66,"l":41.82,"c":50.94,"v":15000},{"d":"2019-12-31","o":50.94,"h":54.06,"l":50.4,"c":53.16,"v":44067},{"d":"2020-01-02","o":52.5,"h":53.64,"l":50.58,"c":52.5,"v":2567},{"d":"2020-01-03","o":51.6,"h":53.82,"l":49.8,"c":50.76,"v":3433},{"d":"2020-01-06","o":49.86,"h":52.8,"l":49.86,"c":52.38,"v":9467},{"d":"2020-01-07","o":51.69,"h":53.4,"l":51,"c":52.62,"v":2767},{"d":"2020-01-08","o":53.22,"h":53.22,"l":50.4,"c":51,"v":5083},{"d":"2020-01-09","o":51.78,"h":51.78,"l":50.58,"c":51,"v":2833},{"d":"2020-01-10","o":51.48,"h":52.29,"l":49.38,"c":51.3,"v":3733},{"d":"2020-01-13","o":51.6,"h":52.44,"l":51,"c":52.38,"v":1833},{"d":"2020-01-14","o":52.68,"h":52.86,"l":50.4,"c":52.5,"v":9367},{"d":"2020-01-15","o":52.44,"h":52.44,"l":50.7,"c":51.66,"v":4467},{"d":"2020-01-16","o":50.7,"h":51.6,"l":49.74,"c":51,"v":3200},{"d":"2020-01-17","o":49.74,"h":52.2,"l":49.68,"c":51.18,"v":4400},{"d":"2020-01-21","o":50.58,"h":51,"l":50.4,"c":51,"v":1833},{"d":"2020-01-22","o":51.42,"h":51.42,"l":50.46,"c":51,"v":1283},{"d":"2020-01-23","o":50.64,"h":51,"l":49.62,"c":51,"v":1200},{"d":"2020-01-24","o":50.52,"h":51,"l":49.8,"c":51,"v":1017},{"d":"2020-01-27","o":49.8,"h":51,"l":49.8,"c":50.88,"v":583},{"d":"2020-01-28","o":51,"h":51,"l":50.58,"c":51,"v":783},{"d":"2020-01-29","o":53.04,"h":53.04,"l":49.26,"c":49.92,"v":200},{"d":"2020-01-30","o":51,"h":51,"l":51,"c":51,"v":100},{"d":"2020-01-31","o":49.51,"h":50.7,"l":48.24,"c":48.96,"v":10150},{"d":"2020-02-03","o":50.88,"h":50.88,"l":48.84,"c":49.68,"v":1517},{"d":"2020-02-04","o":49.8,"h":51,"l":49.74,"c":51,"v":2350},{"d":"2020-02-05","o":50.94,"h":50.94,"l":49.39,"c":50.64,"v":550},{"d":"2020-02-06","o":50.94,"h":50.94,"l":49.2,"c":50.34,"v":1333},{"d":"2020-02-07","o":51.3,"h":51.3,"l":51,"c":51,"v":400},{"d":"2020-02-10","o":50.7,"h":50.7,"l":50.34,"c":50.7,"v":383},{"d":"2020-02-11","o":50.64,"h":50.7,"l":50.4,"c":50.7,"v":350},{"d":"2020-02-12","o":49.08,"h":50.7,"l":49.08,"c":50.7,"v":467},{"d":"2020-02-13","o":46.74,"h":50.7,"l":46.74,"c":50.7,"v":317},{"d":"2020-02-14","o":50.7,"h":50.7,"l":49.2,"c":50.7,"v":367},{"d":"2020-02-18","o":50.7,"h":50.7,"l":50.7,"c":50.7,"v":217},{"d":"2020-02-19","o":50.7,"h":50.7,"l":50.7,"c":50.7,"v":67},{"d":"2020-02-20","o":50.7,"h":50.7,"l":50.52,"c":50.52,"v":117},{"d":"2020-02-21","o":50.7,"h":50.7,"l":50.68,"c":50.7,"v":300},{"d":"2020-02-24","o":49.8,"h":51,"l":48.24,"c":51,"v":767},{"d":"2020-02-25","o":51,"h":51,"l":51,"c":51,"v":1300},{"d":"2020-02-26","o":50.28,"h":52.8,"l":50.28,"c":51,"v":2067},{"d":"2020-02-27","o":48.36,"h":52.71,"l":48.36,"c":51,"v":983},{"d":"2020-02-28","o":51,"h":51,"l":51,"c":51,"v":100},{"d":"2020-03-02","o":51.06,"h":51.06,"l":51,"c":51,"v":1633},{"d":"2020-03-03","o":50.94,"h":51,"l":50.94,"c":51,"v":150},{"d":"2020-03-04","o":51,"h":51,"l":50.88,"c":51,"v":617},{"d":"2020-03-05","o":51.45,"h":51.45,"l":51,"c":51,"v":100},{"d":"2020-03-06","o":51.42,"h":51.42,"l":51,"c":51,"v":183},{"d":"2020-03-09","o":51,"h":51,"l":51,"c":51,"v":50},{"d":"2020-03-10","o":50.7,"h":52.2,"l":50.7,"c":51,"v":333},{"d":"2020-03-11","o":49.5,"h":51.78,"l":49.5,"c":51,"v":283},{"d":"2020-03-12","o":51,"h":51,"l":45.96,"c":51,"v":417},{"d":"2020-03-13","o":48,"h":48,"l":46.8,"c":48,"v":1967},{"d":"2020-03-16","o":42.06,"h":46.8,"l":39.42,"c":42,"v":13717},{"d":"2020-03-17","o":41.88,"h":46.2,"l":39.42,"c":41.82,"v":6717},{"d":"2020-03-18","o":45.6,"h":45.9,"l":38.34,"c":45.9,"v":2967},{"d":"2020-03-19","o":43.62,"h":46.8,"l":41.64,"c":46.8,"v":5783},{"d":"2020-03-20","o":44.46,"h":44.46,"l":42,"c":44.46,"v":2667},{"d":"2020-03-23","o":42.24,"h":42.24,"l":40.98,"c":42.24,"v":2400},{"d":"2020-03-24","o":41.94,"h":42,"l":39.66,"c":42,"v":1017},{"d":"2020-03-25","o":42,"h":42.6,"l":41.25,"c":42.6,"v":750},{"d":"2020-03-26","o":42.6,"h":42.6,"l":42.6,"c":42.6,"v":683},{"d":"2020-03-27","o":41.58,"h":45,"l":40.8,"c":45,"v":2183},{"d":"2020-03-30","o":49.5,"h":51,"l":49.08,"c":51,"v":1167},{"d":"2020-03-31","o":48.48,"h":51,"l":39.96,"c":46.2,"v":3883},{"d":"2020-04-01","o":45.6,"h":50.76,"l":45.6,"c":50.76,"v":567},{"d":"2020-04-02","o":48.18,"h":51,"l":47.73,"c":51,"v":450},{"d":"2020-04-03","o":51,"h":51,"l":49.8,"c":51,"v":400},{"d":"2020-04-06","o":51,"h":51,"l":47.04,"c":51,"v":1733},{"d":"2020-04-07","o":51,"h":56.1,"l":48.72,"c":54,"v":4067},{"d":"2020-04-08","o":54,"h":54,"l":49.92,"c":54,"v":10400},{"d":"2020-04-09","o":52.8,"h":52.8,"l":48.12,"c":52.8,"v":15383},{"d":"2020-04-13","o":52.5,"h":52.74,"l":47.82,"c":49.5,"v":9967},{"d":"2020-04-14","o":49.5,"h":50.94,"l":47.72,"c":50.94,"v":1067},{"d":"2020-04-15","o":45.9,"h":50.4,"l":45.9,"c":47.94,"v":2550},{"d":"2020-04-16","o":47.52,"h":48,"l":45.24,"c":48,"v":1050},{"d":"2020-04-17","o":46.32,"h":48,"l":46.32,"c":48,"v":650},{"d":"2020-04-20","o":46.08,"h":48,"l":45.36,"c":48,"v":417},{"d":"2020-04-21","o":48,"h":48,"l":48,"c":48,"v":183},{"d":"2020-04-22","o":47.22,"h":47.4,"l":46.92,"c":47.34,"v":1533},{"d":"2020-04-23","o":47.34,"h":47.4,"l":47.28,"c":47.4,"v":1933},{"d":"2020-04-24","o":44.65,"h":47.4,"l":44.65,"c":47.4,"v":217},{"d":"2020-04-27","o":47.4,"h":47.4,"l":47.4,"c":47.4,"v":83},{"d":"2020-04-28","o":47.4,"h":47.4,"l":47.4,"c":47.4,"v":117},{"d":"2020-04-29","o":46.8,"h":46.8,"l":46.62,"c":46.8,"v":83},{"d":"2020-04-30","o":48,"h":49.2,"l":47.04,"c":49.2,"v":983},{"d":"2020-05-01","o":47.88,"h":47.88,"l":42.72,"c":46.8,"v":1683},{"d":"2020-05-04","o":45.6,"h":45.6,"l":42,"c":45,"v":3583},{"d":"2020-05-05","o":45,"h":45,"l":43.32,"c":44.22,"v":1450},{"d":"2020-05-06","o":42,"h":42,"l":40.26,"c":41.82,"v":1567},{"d":"2020-05-07","o":42.85,"h":43.14,"l":40.86,"c":43.14,"v":617},{"d":"2020-05-08","o":43.76,"h":43.8,"l":41.58,"c":43.8,"v":667},{"d":"2020-05-11","o":42,"h":42,"l":42,"c":42,"v":400},{"d":"2020-05-12","o":41.16,"h":42,"l":41.16,"c":42,"v":317},{"d":"2020-05-13","o":41.4,"h":41.4,"l":39.24,"c":41.4,"v":1717},{"d":"2020-05-14","o":40.14,"h":41.4,"l":40.14,"c":41.16,"v":133},{"d":"2020-05-15","o":40.5,"h":40.8,"l":40.5,"c":40.8,"v":1033},{"d":"2020-05-18","o":39,"h":39,"l":37.26,"c":38.52,"v":1383},{"d":"2020-05-19","o":38.16,"h":38.4,"l":37.38,"c":38.4,"v":283},{"d":"2020-05-20","o":35.76,"h":37.8,"l":35.22,"c":37.8,"v":1267},{"d":"2020-05-21","o":36.96,"h":37.2,"l":36.66,"c":37.2,"v":433},{"d":"2020-05-22","o":36.54,"h":42,"l":36.54,"c":42,"v":767},{"d":"2020-05-26","o":41.76,"h":42.96,"l":40.8,"c":40.8,"v":950},{"d":"2020-05-27","o":39.6,"h":39.6,"l":38.34,"c":39.6,"v":967},{"d":"2020-05-28","o":36.12,"h":39,"l":36.12,"c":39,"v":350},{"d":"2020-05-29","o":35.82,"h":39,"l":30.3,"c":39,"v":1433},{"d":"2020-06-01","o":39,"h":39,"l":36.28,"c":39,"v":317},{"d":"2020-06-02","o":39,"h":39,"l":39,"c":39,"v":267},{"d":"2020-06-03","o":39,"h":39,"l":38.22,"c":39,"v":267},{"d":"2020-06-04","o":39,"h":39,"l":37.65,"c":39,"v":833},{"d":"2020-06-05","o":39,"h":39,"l":38.98,"c":39,"v":1200},{"d":"2020-06-08","o":38.7,"h":38.7,"l":34.68,"c":38.58,"v":1400},{"d":"2020-06-09","o":39,"h":39,"l":38.71,"c":39,"v":2017},{"d":"2020-06-10","o":39,"h":39,"l":38.1,"c":39,"v":150},{"d":"2020-06-11","o":39,"h":39,"l":37.86,"c":39,"v":183},{"d":"2020-06-12","o":38.67,"h":39,"l":38.67,"c":39,"v":267},{"d":"2020-06-15","o":39,"h":39,"l":38.06,"c":39,"v":217},{"d":"2020-06-16","o":37.65,"h":39,"l":37.65,"c":39,"v":167},{"d":"2020-06-17","o":39,"h":39,"l":38.16,"c":39,"v":200},{"d":"2020-06-18","o":39,"h":39,"l":38.22,"c":39,"v":233},{"d":"2020-06-19","o":39,"h":39,"l":37.8,"c":39,"v":850},{"d":"2020-06-22","o":37.11,"h":39,"l":35.7,"c":39,"v":367},{"d":"2020-06-23","o":38.98,"h":39,"l":38.39,"c":39,"v":583},{"d":"2020-06-24","o":39,"h":39,"l":37.5,"c":39,"v":250},{"d":"2020-06-25","o":39.06,"h":46.2,"l":39.06,"c":46.2,"v":1150},{"d":"2020-06-26","o":44.1,"h":44.1,"l":42.54,"c":43.8,"v":1650},{"d":"2020-06-29","o":44.76,"h":44.76,"l":42.48,"c":44.4,"v":1317},{"d":"2020-06-30","o":43.2,"h":43.2,"l":40.98,"c":43.2,"v":6900},{"d":"2020-07-01","o":42.48,"h":43.97,"l":39.24,"c":41.88,"v":1683},{"d":"2020-07-02","o":43.2,"h":45,"l":40.2,"c":45,"v":683},{"d":"2020-07-06","o":43.2,"h":43.2,"l":41.76,"c":41.76,"v":1167},{"d":"2020-07-07","o":40.8,"h":40.8,"l":39.9,"c":40.8,"v":2100},{"d":"2020-07-08","o":40.8,"h":40.8,"l":39.84,"c":40.8,"v":383},{"d":"2020-07-09","o":40.2,"h":40.2,"l":39.66,"c":40.2,"v":2750},{"d":"2020-07-10","o":40.2,"h":40.2,"l":39.81,"c":40.2,"v":633},{"d":"2020-07-13","o":39.78,"h":40.2,"l":39.61,"c":40.2,"v":367},{"d":"2020-07-14","o":39,"h":39.6,"l":39,"c":39.6,"v":383},{"d":"2020-07-15","o":39.6,"h":39.6,"l":39.54,"c":39.6,"v":217},{"d":"2020-07-16","o":39.54,"h":39.6,"l":39.54,"c":39.6,"v":2200},{"d":"2020-07-17","o":39.6,"h":39.6,"l":39,"c":39.6,"v":250},{"d":"2020-07-20","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":133},{"d":"2020-07-21","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":133},{"d":"2020-07-22","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":167},{"d":"2020-07-23","o":39.24,"h":39.6,"l":39.06,"c":39.6,"v":1550},{"d":"2020-07-24","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":133},{"d":"2020-07-27","o":39.18,"h":39.6,"l":39.18,"c":39.6,"v":200},{"d":"2020-07-28","o":39.6,"h":39.6,"l":38.94,"c":39.6,"v":267},{"d":"2020-07-29","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":117},{"d":"2020-07-30","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":117},{"d":"2020-07-31","o":39.24,"h":40.8,"l":39.24,"c":40.8,"v":1200},{"d":"2020-08-03","o":38.58,"h":41.4,"l":38.04,"c":41.4,"v":2867},{"d":"2020-08-04","o":40.5,"h":42,"l":40.5,"c":42,"v":1017},{"d":"2020-08-05","o":41.46,"h":42,"l":40.2,"c":42,"v":2917},{"d":"2020-08-06","o":41.46,"h":42,"l":39.54,"c":42,"v":833},{"d":"2020-08-07","o":40.8,"h":40.8,"l":40.8,"c":40.8,"v":333},{"d":"2020-08-10","o":40.8,"h":40.8,"l":37.32,"c":40.8,"v":2250},{"d":"2020-08-11","o":39,"h":39.6,"l":37.86,"c":39.6,"v":2200},{"d":"2020-08-12","o":38.28,"h":39.6,"l":37.5,"c":39.6,"v":833},{"d":"2020-08-13","o":39.3,"h":39.6,"l":38.87,"c":39.6,"v":267},{"d":"2020-08-14","o":39.58,"h":39.6,"l":39.12,"c":39.6,"v":2617},{"d":"2020-08-17","o":39.42,"h":39.6,"l":38.16,"c":39.6,"v":333},{"d":"2020-08-18","o":39.6,"h":39.6,"l":38.82,"c":39.6,"v":200},{"d":"2020-08-19","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":150},{"d":"2020-08-20","o":39.6,"h":99.18,"l":30.12,"c":37.56,"v":373033},{"d":"2020-08-21","o":37.74,"h":39,"l":31.68,"c":39,"v":83550},{"d":"2020-08-24","o":35.88,"h":39,"l":33,"c":39,"v":37150},{"d":"2020-08-25","o":38.4,"h":38.4,"l":38.1,"c":38.4,"v":13217},{"d":"2020-08-26","o":39,"h":39.6,"l":38.16,"c":39,"v":13267},{"d":"2020-08-27","o":38.4,"h":38.4,"l":37.8,"c":38.4,"v":4900},{"d":"2020-08-28","o":37.68,"h":38.4,"l":37.68,"c":38.4,"v":3367},{"d":"2020-08-31","o":37.8,"h":37.8,"l":37.68,"c":37.8,"v":2483},{"d":"2020-09-01","o":37.8,"h":37.8,"l":37.2,"c":37.8,"v":2317},{"d":"2020-09-02","o":37.8,"h":37.8,"l":36.9,"c":37.8,"v":4233},{"d":"2020-09-03","o":37.8,"h":37.8,"l":36.66,"c":37.8,"v":1533},{"d":"2020-09-04","o":37.74,"h":37.8,"l":37.44,"c":37.8,"v":2633},{"d":"2020-09-08","o":37.8,"h":37.8,"l":37.2,"c":37.8,"v":2433},{"d":"2020-09-09","o":37.8,"h":37.8,"l":37.26,"c":37.8,"v":1167},{"d":"2020-09-10","o":37.8,"h":37.8,"l":37.62,"c":37.8,"v":867},{"d":"2020-09-11","o":37.8,"h":37.8,"l":37.32,"c":37.8,"v":467},{"d":"2020-09-14","o":37.8,"h":41.82,"l":37.68,"c":40.68,"v":9267},{"d":"2020-09-15","o":40.8,"h":40.92,"l":39.78,"c":40.92,"v":2167},{"d":"2020-09-16","o":40.8,"h":41.4,"l":40.2,"c":41.4,"v":1583},{"d":"2020-09-17","o":40.8,"h":40.8,"l":40.56,"c":40.8,"v":1500},{"d":"2020-09-18","o":40.8,"h":40.98,"l":40.32,"c":40.98,"v":383},{"d":"2020-09-21","o":40.26,"h":41.16,"l":40.26,"c":41.16,"v":450},{"d":"2020-09-22","o":40.8,"h":40.92,"l":40.26,"c":40.92,"v":717},{"d":"2020-09-23","o":40.8,"h":41.4,"l":40.74,"c":41.4,"v":1000},{"d":"2020-09-24","o":41.1,"h":42,"l":39.06,"c":42,"v":2150},{"d":"2020-09-25","o":40.68,"h":41.1,"l":40.68,"c":40.8,"v":750},{"d":"2020-09-28","o":40.32,"h":41.1,"l":40.32,"c":41.04,"v":600},{"d":"2020-09-29","o":41.1,"h":41.1,"l":41.1,"c":41.1,"v":233},{"d":"2020-09-30","o":41.1,"h":42,"l":40.2,"c":42,"v":817},{"d":"2020-10-01","o":41.1,"h":41.1,"l":40.8,"c":40.86,"v":750},{"d":"2020-10-02","o":40.5,"h":41.22,"l":39.83,"c":41.22,"v":667},{"d":"2020-10-05","o":41.1,"h":42,"l":40.56,"c":42,"v":283},{"d":"2020-10-06","o":41.1,"h":41.7,"l":40.38,"c":41.04,"v":4783},{"d":"2020-10-07","o":41.52,"h":42,"l":41.16,"c":42,"v":483},{"d":"2020-10-08","o":41.34,"h":41.7,"l":40.8,"c":40.8,"v":1550},{"d":"2020-10-09","o":40.74,"h":41.64,"l":40.74,"c":41.58,"v":367},{"d":"2020-10-12","o":40.8,"h":42,"l":40.8,"c":42,"v":733},{"d":"2020-10-13","o":41.7,"h":41.82,"l":41.46,"c":41.82,"v":533},{"d":"2020-10-14","o":41.1,"h":42,"l":41.1,"c":42,"v":250},{"d":"2020-10-15","o":41.7,"h":42,"l":41.16,"c":42,"v":333},{"d":"2020-10-16","o":41.94,"h":42,"l":41.7,"c":42,"v":317},{"d":"2020-10-19","o":41.94,"h":42,"l":41.94,"c":42,"v":917},{"d":"2020-10-20","o":42,"h":42,"l":41.1,"c":42,"v":200},{"d":"2020-10-21","o":41.46,"h":42.3,"l":41.46,"c":42.3,"v":183},{"d":"2020-10-22","o":42,"h":42,"l":42,"c":42,"v":117},{"d":"2020-10-23","o":42,"h":42.3,"l":37.2,"c":42.3,"v":1917},{"d":"2020-10-26","o":41.46,"h":42,"l":41.46,"c":41.64,"v":333},{"d":"2020-10-27","o":41.94,"h":41.94,"l":41.46,"c":41.94,"v":317},{"d":"2020-10-28","o":41.94,"h":41.94,"l":40.87,"c":41.94,"v":517},{"d":"2020-10-29","o":41.58,"h":42,"l":41.58,"c":41.94,"v":483},{"d":"2020-10-30","o":41.64,"h":42.3,"l":41.64,"c":42.3,"v":167},{"d":"2020-11-02","o":42,"h":42.3,"l":42,"c":42.3,"v":233},{"d":"2020-11-03","o":42,"h":42,"l":41.69,"c":41.88,"v":683},{"d":"2020-11-04","o":41.1,"h":41.1,"l":40.8,"c":41.1,"v":467},{"d":"2020-11-05","o":40.8,"h":40.8,"l":40.8,"c":40.8,"v":167},{"d":"2020-11-06","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":217},{"d":"2020-11-09","o":40.5,"h":42,"l":40.2,"c":40.38,"v":1200},{"d":"2020-11-10","o":40.5,"h":40.5,"l":39.36,"c":40.5,"v":1233},{"d":"2020-11-11","o":40.2,"h":40.2,"l":40.18,"c":40.2,"v":317},{"d":"2020-11-12","o":40.2,"h":40.2,"l":40.2,"c":40.2,"v":167},{"d":"2020-11-13","o":39.84,"h":40.2,"l":39.84,"c":40.2,"v":533},{"d":"2020-11-16","o":39.54,"h":40.2,"l":39.54,"c":40.2,"v":267},{"d":"2020-11-17","o":40.2,"h":40.2,"l":40.2,"c":40.2,"v":150},{"d":"2020-11-18","o":39.84,"h":40.2,"l":39.75,"c":40.2,"v":250},{"d":"2020-11-19","o":40.2,"h":40.2,"l":39.6,"c":40.2,"v":517},{"d":"2020-11-20","o":40.2,"h":40.2,"l":39.95,"c":40.14,"v":333},{"d":"2020-11-23","o":39.9,"h":39.9,"l":39.87,"c":39.9,"v":367},{"d":"2020-11-24","o":39.75,"h":39.9,"l":39.72,"c":39.9,"v":383},{"d":"2020-11-25","o":39.9,"h":39.9,"l":34.8,"c":39.9,"v":9567},{"d":"2020-11-27","o":39.72,"h":39.9,"l":39.3,"c":39.9,"v":267},{"d":"2020-11-30","o":39.9,"h":39.9,"l":39.38,"c":39.9,"v":250},{"d":"2020-12-01","o":39.9,"h":39.9,"l":39.69,"c":39.84,"v":167},{"d":"2020-12-02","o":39.84,"h":39.9,"l":39.84,"c":39.9,"v":183},{"d":"2020-12-03","o":39.9,"h":39.9,"l":39.74,"c":39.74,"v":83},{"d":"2020-12-04","o":39.9,"h":39.9,"l":39.9,"c":39.9,"v":183},{"d":"2020-12-07","o":39.9,"h":39.9,"l":39.75,"c":39.9,"v":550},{"d":"2020-12-08","o":39.42,"h":39.42,"l":38.76,"c":39,"v":367},{"d":"2020-12-09","o":39.42,"h":39.42,"l":39.12,"c":39.12,"v":217},{"d":"2020-12-10","o":39.75,"h":39.75,"l":39,"c":39,"v":683},{"d":"2020-12-11","o":39,"h":39,"l":38.76,"c":39,"v":3050},{"d":"2020-12-14","o":39,"h":39,"l":36.18,"c":39,"v":3200},{"d":"2020-12-15","o":38.82,"h":39,"l":38.7,"c":39,"v":6433},{"d":"2020-12-16","o":36.88,"h":39,"l":36.88,"c":39,"v":4517},{"d":"2020-12-17","o":38.88,"h":41.75,"l":38.86,"c":41.75,"v":4450},{"d":"2020-12-18","o":40.2,"h":40.2,"l":39.81,"c":40.2,"v":4167},{"d":"2020-12-21","o":40.2,"h":40.2,"l":39.6,"c":40.2,"v":200},{"d":"2020-12-22","o":39.6,"h":39.6,"l":39.45,"c":39.6,"v":733},{"d":"2020-12-23","o":39.12,"h":39.6,"l":38.64,"c":39.6,"v":867},{"d":"2020-12-24","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":367},{"d":"2020-12-28","o":39.6,"h":39.6,"l":39.36,"c":39.6,"v":1250},{"d":"2020-12-29","o":38.76,"h":39.6,"l":38.7,"c":39.6,"v":933},{"d":"2020-12-30","o":39.6,"h":39.6,"l":39.18,"c":39.6,"v":650},{"d":"2020-12-31","o":39.6,"h":39.6,"l":38.82,"c":39.6,"v":5700},{"d":"2021-01-04","o":39.54,"h":39.6,"l":39.12,"c":39.6,"v":917},{"d":"2021-01-05","o":39.6,"h":39.6,"l":39.06,"c":39.6,"v":933},{"d":"2021-01-06","o":39.6,"h":39.6,"l":38.58,"c":39,"v":867},{"d":"2021-01-07","o":39.48,"h":39.6,"l":38.63,"c":39.6,"v":550},{"d":"2021-01-08","o":39.6,"h":39.6,"l":39.3,"c":39.6,"v":600},{"d":"2021-01-11","o":39.6,"h":39.6,"l":39.3,"c":39.6,"v":1700},{"d":"2021-01-12","o":39.6,"h":39.6,"l":38.04,"c":39.6,"v":4500},{"d":"2021-01-13","o":38.4,"h":39.36,"l":38.16,"c":39.36,"v":700},{"d":"2021-01-14","o":39.6,"h":39.6,"l":39.18,"c":39.18,"v":150},{"d":"2021-01-15","o":39.18,"h":39.6,"l":39.12,"c":39.6,"v":1417},{"d":"2021-01-19","o":39,"h":39,"l":38.76,"c":39,"v":700},{"d":"2021-01-20","o":39,"h":39,"l":38.4,"c":39,"v":883},{"d":"2021-01-21","o":39,"h":39,"l":38.89,"c":39,"v":283},{"d":"2021-01-22","o":38.4,"h":39,"l":38.4,"c":39,"v":3067},{"d":"2021-01-25","o":37.56,"h":39,"l":37.56,"c":39,"v":233},{"d":"2021-01-26","o":39,"h":39,"l":38.9,"c":39,"v":967},{"d":"2021-01-27","o":39,"h":39,"l":39,"c":39,"v":233},{"d":"2021-01-28","o":39,"h":39,"l":38.85,"c":39,"v":200},{"d":"2021-01-29","o":38.58,"h":39,"l":38.58,"c":39,"v":483},{"d":"2021-02-01","o":39,"h":39.3,"l":36.9,"c":37.44,"v":2367},{"d":"2021-02-02","o":38.82,"h":39,"l":36.96,"c":39,"v":2283},{"d":"2021-02-03","o":39,"h":39,"l":37.56,"c":37.8,"v":5050},{"d":"2021-02-04","o":38.28,"h":38.4,"l":37.6,"c":38.28,"v":5867},{"d":"2021-02-05","o":38.4,"h":38.4,"l":37.8,"c":38.1,"v":1150},{"d":"2021-02-08","o":37.2,"h":37.32,"l":35.39,"c":36,"v":8533},{"d":"2021-02-09","o":35.82,"h":36,"l":35.82,"c":36,"v":1683},{"d":"2021-02-10","o":36,"h":37.2,"l":35.16,"c":37.2,"v":8150},{"d":"2021-02-11","o":37.2,"h":37.2,"l":35.76,"c":37.2,"v":3083},{"d":"2021-02-12","o":36.48,"h":36.77,"l":35.52,"c":35.58,"v":3683},{"d":"2021-02-16","o":36.54,"h":37.2,"l":35.46,"c":37.2,"v":3100},{"d":"2021-02-17","o":36.78,"h":37.98,"l":35.58,"c":36,"v":3983},{"d":"2021-02-18","o":35.1,"h":35.7,"l":33.72,"c":35.1,"v":4033},{"d":"2021-02-19","o":34.98,"h":35.1,"l":34.5,"c":35.1,"v":8683},{"d":"2021-02-22","o":34.2,"h":34.38,"l":33.9,"c":34.2,"v":37817},{"d":"2021-02-23","o":34.2,"h":34.2,"l":34.02,"c":34.2,"v":13783},{"d":"2021-02-24","o":34.2,"h":34.2,"l":34.06,"c":34.2,"v":5133},{"d":"2021-02-25","o":34.14,"h":34.2,"l":34.02,"c":34.14,"v":2933},{"d":"2021-02-26","o":34.2,"h":34.2,"l":33.88,"c":34.2,"v":7033},{"d":"2021-03-01","o":34.2,"h":34.5,"l":33.06,"c":33.9,"v":7033},{"d":"2021-03-02","o":35.22,"h":35.22,"l":33.9,"c":34.2,"v":3533},{"d":"2021-03-03","o":34.2,"h":34.2,"l":32.52,"c":33.6,"v":9283},{"d":"2021-03-04","o":30.9,"h":31.2,"l":25.56,"c":28.56,"v":40750},{"d":"2021-03-05","o":27.6,"h":46.8,"l":27.07,"c":39,"v":492617},{"d":"2021-03-08","o":35.7,"h":58.5,"l":30.48,"c":42.96,"v":332067},{"d":"2021-03-09","o":43.98,"h":48,"l":41.07,"c":44.88,"v":87617},{"d":"2021-03-10","o":44.22,"h":45,"l":41.7,"c":44.7,"v":32050},{"d":"2021-03-11","o":45,"h":47.1,"l":44.1,"c":44.88,"v":14683},{"d":"2021-03-12","o":44.46,"h":45.36,"l":43.68,"c":44.7,"v":6983},{"d":"2021-03-15","o":43.8,"h":45,"l":43.33,"c":45,"v":8767},{"d":"2021-03-16","o":44.4,"h":45.3,"l":42.98,"c":43.92,"v":4633},{"d":"2021-03-17","o":43.92,"h":44.88,"l":42.72,"c":44.58,"v":2550},{"d":"2021-03-18","o":44.82,"h":44.99,"l":42.3,"c":42.9,"v":2100},{"d":"2021-03-19","o":42.66,"h":42.66,"l":40.62,"c":42.36,"v":8267},{"d":"2021-03-22","o":41.64,"h":45.18,"l":41.64,"c":44.22,"v":5433},{"d":"2021-03-23","o":43.2,"h":44.7,"l":43.2,"c":43.92,"v":1767},{"d":"2021-03-24","o":43.44,"h":44.19,"l":42.42,"c":42.9,"v":1117},{"d":"2021-03-25","o":42.12,"h":42.41,"l":39.21,"c":41.82,"v":3217},{"d":"2021-03-26","o":42.24,"h":43.74,"l":40.8,"c":41.34,"v":1317},{"d":"2021-03-29","o":41.34,"h":41.34,"l":38.58,"c":40.2,"v":1833},{"d":"2021-03-30","o":39.36,"h":42.72,"l":39.36,"c":42.72,"v":2417},{"d":"2021-03-31","o":43.8,"h":43.8,"l":40.56,"c":43.2,"v":2467},{"d":"2021-04-01","o":41.82,"h":42.3,"l":40.91,"c":42.24,"v":1950},{"d":"2021-04-05","o":41.46,"h":42.18,"l":40.2,"c":41.82,"v":2167},{"d":"2021-04-06","o":41.4,"h":44.16,"l":41.4,"c":44.16,"v":1333},{"d":"2021-04-07","o":44.28,"h":45.54,"l":42.78,"c":45.54,"v":1383},{"d":"2021-04-08","o":43.2,"h":44.94,"l":43.2,"c":44.94,"v":467},{"d":"2021-04-09","o":45,"h":45,"l":43.2,"c":45,"v":1383},{"d":"2021-04-12","o":43.68,"h":45,"l":42.06,"c":45,"v":1317},{"d":"2021-04-13","o":44.7,"h":45,"l":42.9,"c":45,"v":1283},{"d":"2021-04-14","o":43.56,"h":44.94,"l":42.12,"c":43.62,"v":983},{"d":"2021-04-15","o":43.02,"h":45,"l":43.02,"c":44.94,"v":883},{"d":"2021-04-16","o":43.8,"h":43.98,"l":40.92,"c":41.94,"v":1767},{"d":"2021-04-19","o":41.46,"h":43.14,"l":41.28,"c":42.9,"v":2683},{"d":"2021-04-20","o":41.52,"h":43.8,"l":40.5,"c":43.8,"v":2733},{"d":"2021-04-21","o":42.42,"h":43.26,"l":41.16,"c":41.16,"v":1717},{"d":"2021-04-22","o":43.26,"h":43.27,"l":40.98,"c":40.98,"v":2817},{"d":"2021-04-23","o":41.58,"h":43.44,"l":41.1,"c":42.6,"v":433},{"d":"2021-04-26","o":43.26,"h":43.26,"l":41.34,"c":42.9,"v":1083},{"d":"2021-04-27","o":42.24,"h":43.5,"l":41.34,"c":42.6,"v":1417},{"d":"2021-04-28","o":42,"h":42.6,"l":40.98,"c":42.6,"v":1533},{"d":"2021-04-29","o":41.34,"h":43.68,"l":41.22,"c":43.68,"v":2383},{"d":"2021-04-30","o":42.96,"h":44.16,"l":41.22,"c":42,"v":2550},{"d":"2021-05-03","o":41.34,"h":42.18,"l":41.12,"c":41.7,"v":1050},{"d":"2021-05-04","o":42,"h":42,"l":41.4,"c":41.7,"v":1417},{"d":"2021-05-05","o":41.16,"h":41.7,"l":40.74,"c":40.74,"v":950},{"d":"2021-05-06","o":40.49,"h":42,"l":39.48,"c":41.82,"v":983},{"d":"2021-05-07","o":40.98,"h":41.13,"l":40.32,"c":40.98,"v":2117},{"d":"2021-05-10","o":40.68,"h":41.82,"l":39.66,"c":41.7,"v":600},{"d":"2021-05-11","o":40.08,"h":41.64,"l":40.08,"c":41.64,"v":417},{"d":"2021-05-12","o":41.7,"h":41.7,"l":41.4,"c":41.4,"v":550},{"d":"2021-05-13","o":41.1,"h":42,"l":39.66,"c":42,"v":1100},{"d":"2021-05-14","o":40.92,"h":41.76,"l":39.6,"c":41.76,"v":1283},{"d":"2021-05-17","o":40.68,"h":41.52,"l":40.68,"c":41.4,"v":600},{"d":"2021-05-18","o":41.04,"h":42,"l":41.04,"c":42,"v":350},{"d":"2021-05-19","o":41.22,"h":42.6,"l":41.22,"c":42.6,"v":933},{"d":"2021-05-20","o":39.08,"h":41.28,"l":39.08,"c":39.48,"v":950},{"d":"2021-05-21","o":39,"h":42,"l":39,"c":42,"v":1333},{"d":"2021-05-24","o":42,"h":42.14,"l":39.36,"c":41.1,"v":4183},{"d":"2021-05-25","o":41.1,"h":41.1,"l":39.54,"c":40.8,"v":1383},{"d":"2021-05-26","o":40.8,"h":40.8,"l":39.36,"c":40.8,"v":817},{"d":"2021-05-27","o":40.08,"h":40.8,"l":38.88,"c":40.8,"v":1867},{"d":"2021-05-28","o":39.66,"h":41.88,"l":39.3,"c":41.88,"v":900},{"d":"2021-06-01","o":41.58,"h":42,"l":40.13,"c":42,"v":650},{"d":"2021-06-02","o":41.04,"h":41.76,"l":40.24,"c":41.76,"v":1033},{"d":"2021-06-03","o":40.37,"h":42,"l":40.37,"c":42,"v":567},{"d":"2021-06-04","o":39.84,"h":41.4,"l":39.84,"c":41.4,"v":783},{"d":"2021-06-07","o":40.56,"h":41.34,"l":40.5,"c":41.34,"v":500},{"d":"2021-06-08","o":40.5,"h":41.52,"l":40.5,"c":41.34,"v":300},{"d":"2021-06-09","o":43.5,"h":43.5,"l":40.95,"c":41.28,"v":1783},{"d":"2021-06-10","o":41.1,"h":41.1,"l":40.26,"c":41.1,"v":333},{"d":"2021-06-11","o":41.4,"h":41.4,"l":40.28,"c":41.34,"v":883},{"d":"2021-06-14","o":43.5,"h":43.5,"l":41.03,"c":41.7,"v":2550},{"d":"2021-06-15","o":43.5,"h":43.5,"l":40.87,"c":41.4,"v":967},{"d":"2021-06-16","o":43.5,"h":43.5,"l":40.8,"c":41.16,"v":267},{"d":"2021-06-17","o":40.8,"h":41.88,"l":40.46,"c":41.88,"v":917},{"d":"2021-06-18","o":40.98,"h":40.98,"l":40.38,"c":40.8,"v":417},{"d":"2021-06-21","o":40.26,"h":41.64,"l":40.26,"c":40.68,"v":533},{"d":"2021-06-22","o":40.02,"h":41.46,"l":39.91,"c":39.96,"v":583},{"d":"2021-06-23","o":39.96,"h":40.8,"l":39.78,"c":40.8,"v":1883},{"d":"2021-06-24","o":40.32,"h":41.28,"l":36.84,"c":39.36,"v":14950},{"d":"2021-06-25","o":39.42,"h":39.54,"l":38.1,"c":38.82,"v":1233},{"d":"2021-06-28","o":38.7,"h":38.7,"l":37.21,"c":37.44,"v":1833},{"d":"2021-06-29","o":37.44,"h":38.7,"l":37.44,"c":38.4,"v":967},{"d":"2021-06-30","o":38.88,"h":38.88,"l":36.48,"c":36.66,"v":1650},{"d":"2021-07-01","o":37.98,"h":38.4,"l":36.89,"c":38.4,"v":433},{"d":"2021-07-02","o":38.28,"h":39.6,"l":37.08,"c":39.6,"v":1000},{"d":"2021-07-06","o":39.06,"h":39.06,"l":37.26,"c":37.86,"v":417},{"d":"2021-07-07","o":37.38,"h":38.4,"l":37.2,"c":37.62,"v":833},{"d":"2021-07-08","o":36.9,"h":38.1,"l":36.18,"c":38.04,"v":3267},{"d":"2021-07-09","o":35.46,"h":37.8,"l":35.4,"c":37.8,"v":850},{"d":"2021-07-12","o":36.93,"h":37.8,"l":36.27,"c":37.08,"v":2600},{"d":"2021-07-13","o":36.6,"h":37.2,"l":36.24,"c":36.66,"v":1617},{"d":"2021-07-14","o":36.66,"h":36.9,"l":36.22,"c":36.9,"v":1100},{"d":"2021-07-15","o":36.9,"h":36.9,"l":36.9,"c":36.9,"v":300},{"d":"2021-07-16","o":37.26,"h":37.26,"l":36.72,"c":36.72,"v":383},{"d":"2021-07-19","o":36.48,"h":36.48,"l":35.52,"c":35.94,"v":1967},{"d":"2021-07-20","o":35.94,"h":36.6,"l":35.94,"c":36.3,"v":400},{"d":"2021-07-21","o":35.94,"h":36.3,"l":35.94,"c":36.12,"v":467},{"d":"2021-07-22","o":36.12,"h":36.3,"l":36.12,"c":36.3,"v":250},{"d":"2021-07-23","o":36.3,"h":36.3,"l":35.76,"c":35.76,"v":633},{"d":"2021-07-26","o":35.46,"h":35.88,"l":34.87,"c":35.16,"v":450},{"d":"2021-07-27","o":34.8,"h":34.98,"l":34.8,"c":34.8,"v":600},{"d":"2021-07-28","o":34.8,"h":34.86,"l":34.31,"c":34.8,"v":533},{"d":"2021-07-29","o":34.43,"h":34.8,"l":32.52,"c":34.32,"v":650},{"d":"2021-07-30","o":34.32,"h":34.32,"l":33.42,"c":34.2,"v":617},{"d":"2021-08-02","o":34.2,"h":34.2,"l":33.6,"c":34.2,"v":267},{"d":"2021-08-03","o":31.5,"h":34.68,"l":31.5,"c":34.68,"v":550},{"d":"2021-08-04","o":34.56,"h":34.56,"l":34.16,"c":34.2,"v":417},{"d":"2021-08-05","o":33.36,"h":34.92,"l":33.36,"c":34.92,"v":1867},{"d":"2021-08-06","o":34.92,"h":37.2,"l":34.92,"c":37.2,"v":5650},{"d":"2021-08-09","o":37.2,"h":37.2,"l":36.06,"c":36.66,"v":567},{"d":"2021-08-10","o":36.3,"h":36.3,"l":34.98,"c":35.4,"v":333},{"d":"2021-08-11","o":35.28,"h":35.34,"l":34.46,"c":35.1,"v":367},{"d":"2021-08-12","o":34.8,"h":35.1,"l":34.26,"c":34.26,"v":533},{"d":"2021-08-13","o":34.14,"h":34.2,"l":34.14,"c":34.2,"v":267},{"d":"2021-08-16","o":34.2,"h":34.2,"l":32.85,"c":34.2,"v":1450},{"d":"2021-08-17","o":33.54,"h":34.32,"l":33.06,"c":34.2,"v":633},{"d":"2021-08-18","o":33.72,"h":34.2,"l":33.72,"c":34.2,"v":167},{"d":"2021-08-19","o":33.78,"h":34.32,"l":32.94,"c":34.32,"v":350},{"d":"2021-08-20","o":33.6,"h":34.56,"l":33.6,"c":34.56,"v":150},{"d":"2021-08-23","o":33.96,"h":34.2,"l":33.96,"c":34.2,"v":150},{"d":"2021-08-24","o":33.84,"h":34.2,"l":33.84,"c":34.2,"v":117},{"d":"2021-08-25","o":34.2,"h":34.32,"l":34.2,"c":34.32,"v":117},{"d":"2021-08-26","o":34.32,"h":34.32,"l":34.2,"c":34.2,"v":117},{"d":"2021-08-27","o":34.2,"h":34.2,"l":33.62,"c":34.2,"v":117},{"d":"2021-08-30","o":33.72,"h":33.72,"l":33.57,"c":33.6,"v":567},{"d":"2021-08-31","o":33.6,"h":33.6,"l":33.48,"c":33.48,"v":167},{"d":"2021-09-01","o":33.48,"h":33.48,"l":33.35,"c":33.48,"v":183},{"d":"2021-09-02","o":33.06,"h":33.72,"l":33.06,"c":33.3,"v":417},{"d":"2021-09-03","o":33,"h":33,"l":33,"c":33,"v":100},{"d":"2021-09-07","o":32.82,"h":32.82,"l":31.8,"c":32.4,"v":933},{"d":"2021-09-08","o":32.16,"h":32.4,"l":32.1,"c":32.4,"v":383},{"d":"2021-09-09","o":31.98,"h":32.16,"l":31.98,"c":32.16,"v":167},{"d":"2021-09-10","o":31.92,"h":32.16,"l":31.8,"c":32.16,"v":417},{"d":"2021-09-13","o":31.92,"h":32.28,"l":31.92,"c":32.28,"v":200},{"d":"2021-09-14","o":32.28,"h":32.4,"l":32.28,"c":32.4,"v":217},{"d":"2021-09-15","o":32.4,"h":33.3,"l":32.4,"c":33.3,"v":867},{"d":"2021-09-16","o":32.82,"h":33.48,"l":32.82,"c":33.48,"v":333},{"d":"2021-09-17","o":33.48,"h":33.48,"l":33.48,"c":33.48,"v":100},{"d":"2021-09-20","o":33.48,"h":33.48,"l":31.8,"c":31.8,"v":300},{"d":"2021-09-21","o":31.68,"h":31.74,"l":29.1,"c":31.5,"v":600},{"d":"2021-09-22","o":30.72,"h":30.9,"l":30.72,"c":30.9,"v":667},{"d":"2021-09-23","o":30.9,"h":31.02,"l":30.9,"c":31.02,"v":400},{"d":"2021-09-24","o":30.72,"h":30.9,"l":30.72,"c":30.9,"v":117},{"d":"2021-09-27","o":30.42,"h":30.9,"l":28.5,"c":30.9,"v":1083},{"d":"2021-09-28","o":30.66,"h":30.66,"l":30.48,"c":30.6,"v":633},{"d":"2021-09-29","o":29.04,"h":30.54,"l":29.04,"c":30.42,"v":633},{"d":"2021-09-30","o":27.42,"h":29.28,"l":26.58,"c":27,"v":23133},{"d":"2021-10-01","o":27,"h":27.6,"l":26.52,"c":27.12,"v":5000},{"d":"2021-10-04","o":26.64,"h":26.64,"l":25.74,"c":26.4,"v":1017},{"d":"2021-10-05","o":26.4,"h":26.4,"l":25.56,"c":26.22,"v":1300},{"d":"2021-10-06","o":25.86,"h":26.16,"l":25.86,"c":26.16,"v":867},{"d":"2021-10-07","o":25.92,"h":26.16,"l":25.62,"c":26.16,"v":1450},{"d":"2021-10-08","o":26.16,"h":26.16,"l":25.74,"c":26.16,"v":700},{"d":"2021-10-11","o":26.16,"h":26.16,"l":25.92,"c":26.1,"v":833},{"d":"2021-10-12","o":26.1,"h":26.1,"l":25.38,"c":25.98,"v":817},{"d":"2021-10-13","o":25.98,"h":25.98,"l":25.21,"c":25.5,"v":717},{"d":"2021-10-14","o":25.44,"h":25.44,"l":25.08,"c":25.38,"v":233},{"d":"2021-10-15","o":25.2,"h":25.2,"l":23.16,"c":24.06,"v":4283},{"d":"2021-10-18","o":24.06,"h":24.06,"l":23.76,"c":24,"v":2583},{"d":"2021-10-19","o":23.88,"h":24,"l":23.76,"c":23.94,"v":1667},{"d":"2021-10-20","o":23.7,"h":23.94,"l":23.4,"c":23.7,"v":1800},{"d":"2021-10-21","o":23.7,"h":24.42,"l":23.6,"c":24,"v":4650},{"d":"2021-10-22","o":23.76,"h":24.06,"l":23.7,"c":23.88,"v":4967},{"d":"2021-10-25","o":23.88,"h":23.88,"l":23.34,"c":23.52,"v":1667},{"d":"2021-10-26","o":23.52,"h":23.64,"l":23.37,"c":23.58,"v":1367},{"d":"2021-10-27","o":23.58,"h":23.58,"l":22.5,"c":22.92,"v":2783},{"d":"2021-10-28","o":22.68,"h":22.68,"l":22.15,"c":22.44,"v":1600},{"d":"2021-10-29","o":22.2,"h":22.38,"l":22.2,"c":22.38,"v":1133},{"d":"2021-11-01","o":23.22,"h":24,"l":22.86,"c":23.46,"v":3200},{"d":"2021-11-02","o":23.46,"h":23.46,"l":22.79,"c":23.28,"v":883},{"d":"2021-11-03","o":23.28,"h":23.28,"l":23.12,"c":23.22,"v":433},{"d":"2021-11-04","o":22.98,"h":23.22,"l":22.73,"c":22.8,"v":833},{"d":"2021-11-05","o":22.8,"h":22.8,"l":22.14,"c":22.44,"v":1150},{"d":"2021-11-08","o":22.26,"h":22.26,"l":21.67,"c":22.08,"v":483},{"d":"2021-11-09","o":21.6,"h":21.96,"l":21.2,"c":21.78,"v":1367},{"d":"2021-11-10","o":21.6,"h":21.6,"l":21,"c":21.3,"v":3800},{"d":"2021-11-11","o":21.06,"h":21.24,"l":21.06,"c":21.24,"v":1050},{"d":"2021-11-12","o":21.06,"h":21.48,"l":21.06,"c":21.42,"v":1933},{"d":"2021-11-15","o":21.24,"h":21.24,"l":21.18,"c":21.24,"v":650},{"d":"2021-11-16","o":21.21,"h":21.21,"l":21.12,"c":21.18,"v":600},{"d":"2021-11-17","o":21.09,"h":21.18,"l":21.04,"c":21.18,"v":333},{"d":"2021-11-18","o":21,"h":21.11,"l":20.4,"c":20.94,"v":2217},{"d":"2021-11-19","o":20.76,"h":20.82,"l":20.28,"c":20.64,"v":1250},{"d":"2021-11-22","o":20.58,"h":20.58,"l":20.52,"c":20.58,"v":583},{"d":"2021-11-23","o":20.4,"h":20.4,"l":20.04,"c":20.4,"v":550},{"d":"2021-11-24","o":20.1,"h":20.28,"l":20.04,"c":20.1,"v":1467},{"d":"2021-11-26","o":20.1,"h":20.28,"l":20.1,"c":20.22,"v":983},{"d":"2021-11-29","o":20.16,"h":20.16,"l":19.93,"c":20.1,"v":267},{"d":"2021-11-30","o":19.8,"h":20.04,"l":19.8,"c":20.04,"v":467},{"d":"2021-12-01","o":20.04,"h":20.04,"l":18.96,"c":19.38,"v":1017},{"d":"2021-12-02","o":19.14,"h":19.2,"l":18.54,"c":19.2,"v":1650},{"d":"2021-12-03","o":18.63,"h":19.5,"l":18.57,"c":19.5,"v":1017},{"d":"2021-12-06","o":19.38,"h":19.44,"l":19.24,"c":19.44,"v":583},{"d":"2021-12-07","o":18.75,"h":19.44,"l":18.75,"c":19.32,"v":650},{"d":"2021-12-08","o":19.08,"h":19.44,"l":19.08,"c":19.38,"v":483},{"d":"2021-12-09","o":19.08,"h":19.44,"l":19.08,"c":19.44,"v":1383},{"d":"2021-12-10","o":19.26,"h":19.44,"l":19.26,"c":19.44,"v":333},{"d":"2021-12-13","o":19.38,"h":19.38,"l":19.2,"c":19.26,"v":250},{"d":"2021-12-14","o":19.26,"h":19.26,"l":18.84,"c":19.2,"v":967},{"d":"2021-12-15","o":18.9,"h":19.2,"l":18.54,"c":19.02,"v":700},{"d":"2021-12-16","o":18.78,"h":19.38,"l":18.78,"c":19.38,"v":967},{"d":"2021-12-17","o":19.38,"h":19.38,"l":18.99,"c":19.2,"v":583},{"d":"2021-12-20","o":18.48,"h":18.84,"l":18.48,"c":18.84,"v":233},{"d":"2021-12-21","o":18.84,"h":18.84,"l":18.51,"c":18.84,"v":333},{"d":"2021-12-22","o":18.84,"h":18.96,"l":18.8,"c":18.96,"v":250},{"d":"2021-12-23","o":18.96,"h":19.02,"l":18.66,"c":19.02,"v":517},{"d":"2021-12-27","o":19.02,"h":19.02,"l":18.66,"c":18.96,"v":367},{"d":"2021-12-28","o":18.6,"h":18.78,"l":18.48,"c":18.66,"v":433},{"d":"2021-12-29","o":18.42,"h":18.42,"l":18,"c":18.36,"v":1167},{"d":"2021-12-30","o":18.36,"h":18.66,"l":18.12,"c":18.66,"v":1033},{"d":"2021-12-31","o":18.66,"h":19.02,"l":18.66,"c":19.02,"v":1450},{"d":"2022-01-03","o":18.96,"h":19.02,"l":18.94,"c":19.02,"v":467},{"d":"2022-01-04","o":19.02,"h":19.32,"l":19,"c":19.32,"v":950},{"d":"2022-01-05","o":19.32,"h":19.32,"l":19.02,"c":19.32,"v":783},{"d":"2022-01-06","o":19.14,"h":19.32,"l":18.84,"c":19.32,"v":667},{"d":"2022-01-07","o":19.44,"h":19.62,"l":19.44,"c":19.62,"v":2767},{"d":"2022-01-10","o":19.32,"h":21,"l":19.32,"c":21,"v":2500},{"d":"2022-01-11","o":20.88,"h":25.26,"l":20.88,"c":24.42,"v":10783},{"d":"2022-01-12","o":24.42,"h":26.04,"l":24.3,"c":25.08,"v":5967},{"d":"2022-01-13","o":25.02,"h":26.4,"l":24.6,"c":24.84,"v":7750},{"d":"2022-01-14","o":24.84,"h":25.5,"l":23.64,"c":25.2,"v":3700},{"d":"2022-01-18","o":24.42,"h":25.2,"l":24.03,"c":25.02,"v":5333},{"d":"2022-01-19","o":24.9,"h":24.9,"l":22.05,"c":24.18,"v":8550},{"d":"2022-01-20","o":24.84,"h":28.2,"l":24.84,"c":28.2,"v":4333},{"d":"2022-01-21","o":32.76,"h":41.4,"l":26.4,"c":30.6,"v":174433},{"d":"2022-01-24","o":23.7,"h":28.5,"l":16.56,"c":25.8,"v":62900},{"d":"2022-01-25","o":27.54,"h":28.92,"l":20.4,"c":24,"v":40883},{"d":"2022-01-26","o":23.7,"h":26.04,"l":21.06,"c":24.42,"v":22517},{"d":"2022-01-27","o":24.36,"h":25.5,"l":22.39,"c":23.76,"v":10383},{"d":"2022-01-28","o":24.96,"h":24.96,"l":21.18,"c":23.4,"v":14417},{"d":"2022-01-31","o":18,"h":25.2,"l":16.26,"c":23.76,"v":12450},{"d":"2022-02-01","o":24.6,"h":25.8,"l":23.88,"c":25.38,"v":15200},{"d":"2022-02-02","o":24.84,"h":26.23,"l":24.3,"c":25.5,"v":6550},{"d":"2022-02-03","o":24.96,"h":25.8,"l":24.42,"c":25.08,"v":3383},{"d":"2022-02-04","o":24.48,"h":25.8,"l":24.43,"c":25.32,"v":2083},{"d":"2022-02-07","o":24.66,"h":25.62,"l":24.42,"c":25.5,"v":3583},{"d":"2022-02-08","o":24.6,"h":25.49,"l":24.06,"c":25.38,"v":1683},{"d":"2022-02-09","o":25.5,"h":25.5,"l":24.06,"c":24.48,"v":2000},{"d":"2022-02-10","o":24,"h":25.02,"l":23.16,"c":24.72,"v":3167},{"d":"2022-02-11","o":25.32,"h":25.32,"l":24.06,"c":24.24,"v":1167},{"d":"2022-02-14","o":24,"h":24.3,"l":22.8,"c":23.58,"v":1517},{"d":"2022-02-15","o":23.28,"h":23.58,"l":22.56,"c":23.58,"v":1500},{"d":"2022-02-16","o":22.92,"h":23.41,"l":22.68,"c":22.98,"v":817},{"d":"2022-02-17","o":22.5,"h":22.98,"l":21.78,"c":22.8,"v":1383},{"d":"2022-02-18","o":22.14,"h":22.8,"l":21.12,"c":22.8,"v":800},{"d":"2022-02-22","o":23.52,"h":23.52,"l":21.85,"c":23.1,"v":1550},{"d":"2022-02-23","o":23.58,"h":47.46,"l":21.48,"c":41.22,"v":1480100},{"d":"2022-02-24","o":32.04,"h":32.22,"l":20.22,"c":23.64,"v":274533},{"d":"2022-02-25","o":23.04,"h":23.76,"l":21,"c":22.62,"v":55867},{"d":"2022-02-28","o":23.1,"h":23.1,"l":19.86,"c":21.18,"v":27833},{"d":"2022-03-01","o":20.46,"h":21.41,"l":18.66,"c":20.34,"v":15400},{"d":"2022-03-02","o":19.02,"h":20.22,"l":18,"c":19.92,"v":17800},{"d":"2022-03-03","o":18.24,"h":19.8,"l":18.24,"c":18.78,"v":16967},{"d":"2022-03-04","o":19.32,"h":19.68,"l":17.46,"c":18.42,"v":14950},{"d":"2022-03-07","o":16.8,"h":17.94,"l":15.61,"c":17.94,"v":15883},{"d":"2022-03-08","o":17.4,"h":17.58,"l":16.26,"c":17.4,"v":7883},{"d":"2022-03-09","o":16.98,"h":19.45,"l":16.74,"c":18.24,"v":23317},{"d":"2022-03-10","o":17.76,"h":19.2,"l":16.02,"c":17.16,"v":20783},{"d":"2022-03-11","o":17.34,"h":19.14,"l":17.34,"c":18.3,"v":10483},{"d":"2022-03-14","o":17.88,"h":18.24,"l":16.32,"c":17.28,"v":8833},{"d":"2022-03-15","o":17.04,"h":17.64,"l":16.02,"c":16.92,"v":9883},{"d":"2022-03-16","o":16.81,"h":17.06,"l":15.9,"c":16.56,"v":7333},{"d":"2022-03-17","o":16.44,"h":17.52,"l":14.4,"c":15.24,"v":23750},{"d":"2022-03-18","o":16.56,"h":16.56,"l":14.46,"c":15.12,"v":5383},{"d":"2022-03-21","o":15.3,"h":15.6,"l":15.12,"c":15.42,"v":11267},{"d":"2022-03-22","o":15.3,"h":15.6,"l":14.7,"c":15.3,"v":7150},{"d":"2022-03-23","o":15.12,"h":15.3,"l":14.7,"c":15.18,"v":7600},{"d":"2022-03-24","o":15.48,"h":15.48,"l":14.64,"c":15.12,"v":17000},{"d":"2022-03-25","o":16.38,"h":16.38,"l":13.2,"c":16.2,"v":58450},{"d":"2022-03-28","o":14.7,"h":15.44,"l":14.1,"c":14.58,"v":14383},{"d":"2022-03-29","o":14.28,"h":14.88,"l":14.22,"c":14.7,"v":10250},{"d":"2022-03-30","o":14.4,"h":14.52,"l":14.22,"c":14.52,"v":6483},{"d":"2022-03-31","o":14.7,"h":14.7,"l":13.62,"c":14.22,"v":6700},{"d":"2022-04-01","o":13.98,"h":14.34,"l":13.44,"c":13.98,"v":15750},{"d":"2022-04-04","o":14.28,"h":14.34,"l":13.5,"c":14.34,"v":9033},{"d":"2022-04-05","o":14.04,"h":14.34,"l":13.5,"c":13.92,"v":8667},{"d":"2022-04-06","o":13.8,"h":14.28,"l":13.32,"c":14.28,"v":15883},{"d":"2022-04-07","o":13.92,"h":13.92,"l":13.5,"c":13.74,"v":4600},{"d":"2022-04-08","o":13.56,"h":13.74,"l":13.44,"c":13.74,"v":4233},{"d":"2022-04-11","o":13.56,"h":14.22,"l":13.2,"c":14.22,"v":10433},{"d":"2022-04-12","o":14.04,"h":14.22,"l":13.2,"c":13.68,"v":9250},{"d":"2022-04-13","o":13.56,"h":13.8,"l":13.26,"c":13.62,"v":2700},{"d":"2022-04-14","o":13.38,"h":14.04,"l":13.26,"c":13.74,"v":4800},{"d":"2022-04-18","o":13.62,"h":14.34,"l":13.32,"c":14.34,"v":8317},{"d":"2022-04-19","o":13.92,"h":15.54,"l":13.8,"c":14.7,"v":9567},{"d":"2022-04-20","o":14.52,"h":15.36,"l":12.9,"c":15.06,"v":13300},{"d":"2022-04-21","o":14.58,"h":14.58,"l":13.38,"c":13.56,"v":5217},{"d":"2022-04-22","o":14.1,"h":14.82,"l":13.68,"c":14.28,"v":8400},{"d":"2022-04-25","o":15.24,"h":15.24,"l":12.12,"c":13.2,"v":10100},{"d":"2022-04-26","o":13.25,"h":13.8,"l":13.2,"c":13.26,"v":4467},{"d":"2022-04-27","o":13.2,"h":14.16,"l":12.66,"c":13.14,"v":5400},{"d":"2022-04-28","o":13.68,"h":13.74,"l":12.72,"c":13.26,"v":3050},{"d":"2022-04-29","o":13.44,"h":13.8,"l":12.72,"c":13.8,"v":5717},{"d":"2022-05-02","o":13.8,"h":13.8,"l":12.6,"c":13.14,"v":6400},{"d":"2022-05-03","o":12.9,"h":13.56,"l":12.6,"c":13.02,"v":6483},{"d":"2022-05-04","o":12.84,"h":13.32,"l":12.18,"c":13.08,"v":6883},{"d":"2022-05-05","o":13.2,"h":13.74,"l":12.18,"c":12.48,"v":8500},{"d":"2022-05-06","o":12.48,"h":13.2,"l":12.18,"c":12.48,"v":9183},{"d":"2022-05-09","o":12.3,"h":12.48,"l":12.06,"c":12.24,"v":7050},{"d":"2022-05-10","o":12.06,"h":12.9,"l":12.06,"c":12.12,"v":8200},{"d":"2022-05-11","o":12,"h":12.78,"l":12,"c":12.06,"v":10183},{"d":"2022-05-12","o":11.76,"h":12.06,"l":11.1,"c":11.22,"v":6850},{"d":"2022-05-13","o":10.98,"h":11.4,"l":10.5,"c":11.4,"v":12767},{"d":"2022-05-16","o":11.76,"h":11.76,"l":10.5,"c":10.98,"v":5533},{"d":"2022-05-17","o":10.86,"h":11.1,"l":9.96,"c":10.38,"v":6833},{"d":"2022-05-18","o":10.38,"h":10.68,"l":8.4,"c":9,"v":8500},{"d":"2022-05-19","o":9.18,"h":9.18,"l":8.46,"c":8.58,"v":5350},{"d":"2022-05-20","o":8.4,"h":8.58,"l":7.92,"c":8.52,"v":7883},{"d":"2022-05-23","o":8.52,"h":8.52,"l":8.34,"c":8.4,"v":3383},{"d":"2022-05-24","o":8.34,"h":8.34,"l":8.1,"c":8.28,"v":3017},{"d":"2022-05-25","o":8.1,"h":8.94,"l":8.1,"c":8.94,"v":10583},{"d":"2022-05-26","o":9,"h":9.06,"l":8.4,"c":9.06,"v":7383},{"d":"2022-05-27","o":8.76,"h":8.76,"l":8.4,"c":8.46,"v":6950},{"d":"2022-05-31","o":8.46,"h":8.58,"l":8.1,"c":8.4,"v":7000},{"d":"2022-06-01","o":8.22,"h":8.94,"l":8.1,"c":8.94,"v":4400},{"d":"2022-06-02","o":9.06,"h":9.06,"l":8.64,"c":9.06,"v":2033},{"d":"2022-06-03","o":8.93,"h":9.06,"l":8.93,"c":9,"v":983},{"d":"2022-06-06","o":9.24,"h":9.24,"l":8.64,"c":8.94,"v":7300},{"d":"2022-06-07","o":8.46,"h":8.73,"l":8.28,"c":8.46,"v":6067},{"d":"2022-06-08","o":8.22,"h":8.64,"l":8.1,"c":8.1,"v":3383},{"d":"2022-06-09","o":8.1,"h":8.7,"l":8.1,"c":8.4,"v":6683},{"d":"2022-06-10","o":8.76,"h":8.76,"l":7.38,"c":7.62,"v":11617},{"d":"2022-06-13","o":7.26,"h":7.63,"l":7.26,"c":7.56,"v":1667},{"d":"2022-06-14","o":7.38,"h":7.92,"l":7.08,"c":7.56,"v":7100},{"d":"2022-06-15","o":7.38,"h":8.4,"l":7.08,"c":7.2,"v":5600},{"d":"2022-06-16","o":6.66,"h":7.56,"l":6.66,"c":7.2,"v":2317},{"d":"2022-06-17","o":6.9,"h":7.2,"l":6.9,"c":7.2,"v":2233},{"d":"2022-06-21","o":7.2,"h":7.32,"l":6.84,"c":7.02,"v":2550},{"d":"2022-06-22","o":7.14,"h":7.2,"l":6.84,"c":7.2,"v":1817},{"d":"2022-06-23","o":7.2,"h":7.2,"l":6.72,"c":6.96,"v":4083},{"d":"2022-06-24","o":7.14,"h":7.2,"l":6.78,"c":7.02,"v":5883},{"d":"2022-06-27","o":6.84,"h":7.08,"l":6.84,"c":7.08,"v":1467},{"d":"2022-06-28","o":6.9,"h":7.02,"l":6.54,"c":6.72,"v":6583},{"d":"2022-06-29","o":6.78,"h":7.02,"l":6.66,"c":6.96,"v":1500},{"d":"2022-06-30","o":6.78,"h":6.96,"l":6.6,"c":6.96,"v":2333},{"d":"2022-07-01","o":6.6,"h":6.96,"l":6.54,"c":6.96,"v":2400},{"d":"2022-07-05","o":6.66,"h":7.01,"l":6.42,"c":6.72,"v":4650},{"d":"2022-07-06","o":6.78,"h":6.84,"l":6.42,"c":6.84,"v":2817},{"d":"2022-07-07","o":6.6,"h":6.9,"l":6.42,"c":6.9,"v":3550},{"d":"2022-07-08","o":6.42,"h":7.2,"l":6.42,"c":7.2,"v":6033},{"d":"2022-07-11","o":6.6,"h":6.9,"l":6.18,"c":6.9,"v":33200},{"d":"2022-07-12","o":6.72,"h":6.9,"l":6.06,"c":6.12,"v":22350},{"d":"2022-07-13","o":6.48,"h":6.54,"l":6.06,"c":6.54,"v":28633},{"d":"2022-07-14","o":6.6,"h":6.6,"l":6.18,"c":6.6,"v":30350},{"d":"2022-07-15","o":6.78,"h":7.8,"l":6.42,"c":6.72,"v":60083},{"d":"2022-07-18","o":7.02,"h":7.08,"l":6.48,"c":7.02,"v":31100},{"d":"2022-07-19","o":7.02,"h":7.2,"l":6.72,"c":6.78,"v":6967},{"d":"2022-07-20","o":7.2,"h":7.2,"l":6.6,"c":6.72,"v":6033},{"d":"2022-07-21","o":6.54,"h":6.9,"l":6.18,"c":6.48,"v":10567},{"d":"2022-07-22","o":6.42,"h":15.84,"l":6.24,"c":13.2,"v":1854783},{"d":"2022-07-25","o":12.48,"h":15,"l":10.86,"c":11.82,"v":1612483},{"d":"2022-07-26","o":11.82,"h":12.24,"l":10.11,"c":10.62,"v":536833},{"d":"2022-07-27","o":9.6,"h":11.1,"l":8.4,"c":8.64,"v":1171617},{"d":"2022-07-28","o":12,"h":12,"l":7.86,"c":8.64,"v":4064433},{"d":"2022-07-29","o":9.72,"h":12.54,"l":9.24,"c":10.56,"v":4880967},{"d":"2022-08-01","o":11.22,"h":13.74,"l":9.42,"c":12.48,"v":4833550},{"d":"2022-08-02","o":64.44,"h":77.4,"l":38.4,"c":42,"v":38401550},{"d":"2022-08-03","o":51.24,"h":55.8,"l":33.6,"c":37.5,"v":13991467},{"d":"2022-08-04","o":30.48,"h":31.2,"l":23.04,"c":25.8,"v":5458267},{"d":"2022-08-05","o":30.3,"h":34.2,"l":26.7,"c":28.08,"v":4387750},{"d":"2022-08-08","o":26.7,"h":27.24,"l":17.58,"c":17.88,"v":3166133},{"d":"2022-08-09","o":18.36,"h":19.92,"l":14.04,"c":14.16,"v":2928367},{"d":"2022-08-10","o":15.75,"h":15.78,"l":12.6,"c":14.4,"v":4376267},{"d":"2022-08-11","o":15,"h":15.9,"l":13.44,"c":13.86,"v":2176733},{"d":"2022-08-12","o":13.92,"h":14.04,"l":12.72,"c":13.5,"v":1138433},{"d":"2022-08-15","o":13.14,"h":15.54,"l":12.78,"c":13.56,"v":2312917},{"d":"2022-08-16","o":17.04,"h":20.52,"l":15.6,"c":16.86,"v":14247750},{"d":"2022-08-17","o":15.66,"h":16.44,"l":15.12,"c":15.78,"v":1182733},{"d":"2022-08-18","o":15,"h":15.48,"l":13.8,"c":14.94,"v":1006317},{"d":"2022-08-19","o":14.04,"h":14.27,"l":13.26,"c":13.26,"v":539917},{"d":"2022-08-22","o":13.2,"h":14.28,"l":12.48,"c":12.84,"v":559167},{"d":"2022-08-23","o":13.08,"h":13.32,"l":11.52,"c":12.12,"v":690650},{"d":"2022-08-24","o":12,"h":13.5,"l":12,"c":13.2,"v":556633},{"d":"2022-08-25","o":13.32,"h":14.4,"l":13.08,"c":13.86,"v":757267},{"d":"2022-08-26","o":13.62,"h":14.28,"l":12.12,"c":12.36,"v":1102317},{"d":"2022-08-29","o":12.9,"h":12.96,"l":11.58,"c":11.76,"v":406683},{"d":"2022-08-30","o":11.64,"h":11.66,"l":10.26,"c":10.26,"v":611200},{"d":"2022-08-31","o":10.38,"h":11.4,"l":10.32,"c":10.68,"v":584667},{"d":"2022-09-01","o":10.5,"h":11.88,"l":10.02,"c":10.08,"v":951833},{"d":"2022-09-02","o":10.2,"h":10.26,"l":9.36,"c":9.42,"v":379483},{"d":"2022-09-06","o":9.72,"h":9.72,"l":8.1,"c":8.1,"v":488533},{"d":"2022-09-07","o":7.98,"h":8.64,"l":7.86,"c":8.4,"v":269817},{"d":"2022-09-08","o":8.28,"h":8.52,"l":8.1,"c":8.22,"v":99450},{"d":"2022-09-09","o":8.46,"h":8.52,"l":8.34,"c":8.52,"v":148983},{"d":"2022-09-12","o":8.34,"h":8.88,"l":8.16,"c":8.64,"v":248150},{"d":"2022-09-13","o":8.1,"h":8.4,"l":7.68,"c":7.8,"v":260433},{"d":"2022-09-14","o":7.92,"h":13.68,"l":7.92,"c":11.7,"v":13122533},{"d":"2022-09-15","o":12.06,"h":14.22,"l":10.5,"c":11.28,"v":11624233},{"d":"2022-09-16","o":11.04,"h":11.82,"l":9.9,"c":10.68,"v":1617017},{"d":"2022-09-19","o":9.72,"h":10.45,"l":9,"c":9.42,"v":581767},{"d":"2022-09-20","o":9.3,"h":10.98,"l":9.3,"c":9.66,"v":977383},{"d":"2022-09-21","o":10.14,"h":10.68,"l":9.54,"c":9.6,"v":1054817},{"d":"2022-09-22","o":9.6,"h":9.66,"l":8.52,"c":8.64,"v":447150},{"d":"2022-09-23","o":8.58,"h":8.82,"l":8.1,"c":8.64,"v":295133},{"d":"2022-09-26","o":8.7,"h":9.47,"l":8.34,"c":8.34,"v":669183},{"d":"2022-09-27","o":8.4,"h":8.58,"l":7.98,"c":8.04,"v":269117},{"d":"2022-09-28","o":8.1,"h":8.22,"l":7.68,"c":7.92,"v":289733},{"d":"2022-09-29","o":7.86,"h":8.22,"l":7.02,"c":7.14,"v":452417},{"d":"2022-09-30","o":7.26,"h":7.32,"l":6.96,"c":7.14,"v":190017},{"d":"2022-10-03","o":7.5,"h":7.8,"l":7.2,"c":7.62,"v":305150},{"d":"2022-10-04","o":7.56,"h":7.98,"l":7.5,"c":7.62,"v":246367},{"d":"2022-10-05","o":7.74,"h":7.74,"l":7.26,"c":7.44,"v":174683},{"d":"2022-10-06","o":7.32,"h":7.8,"l":7.26,"c":7.26,"v":340400},{"d":"2022-10-07","o":7.44,"h":7.44,"l":6.75,"c":7.02,"v":169300},{"d":"2022-10-10","o":6.9,"h":7.02,"l":6.6,"c":6.66,"v":180900},{"d":"2022-10-11","o":6.6,"h":7.5,"l":6.18,"c":6.96,"v":2020433},{"d":"2022-10-12","o":7.02,"h":7.38,"l":6.6,"c":6.72,"v":559733},{"d":"2022-10-13","o":6.24,"h":6.66,"l":6.18,"c":6.48,"v":257750},{"d":"2022-10-14","o":6.36,"h":6.72,"l":6,"c":6.3,"v":432750},{"d":"2022-10-17","o":6.36,"h":6.6,"l":6.3,"c":6.48,"v":175233},{"d":"2022-10-18","o":6.55,"h":7.08,"l":6.48,"c":6.6,"v":349367},{"d":"2022-10-19","o":6.42,"h":6.5,"l":6.12,"c":6.24,"v":168667},{"d":"2022-10-20","o":6.24,"h":6.54,"l":6.12,"c":6.18,"v":292267},{"d":"2022-10-21","o":6.06,"h":6.24,"l":6.06,"c":6.18,"v":124067},{"d":"2022-10-24","o":6,"h":6.18,"l":6,"c":6.06,"v":180833},{"d":"2022-10-25","o":6.06,"h":6.35,"l":5.97,"c":6.24,"v":194917},{"d":"2022-10-26","o":6.24,"h":6.72,"l":6.12,"c":6.6,"v":198667},{"d":"2022-10-27","o":6.6,"h":6.6,"l":6.12,"c":6.18,"v":109867},{"d":"2022-10-28","o":6.24,"h":6.3,"l":6.06,"c":6.12,"v":172100},{"d":"2022-10-31","o":6.24,"h":6.78,"l":6.12,"c":6.36,"v":469600},{"d":"2022-11-01","o":6.36,"h":6.48,"l":6.06,"c":6.12,"v":134533},{"d":"2022-11-02","o":6.3,"h":6.3,"l":6.06,"c":6.06,"v":101717},{"d":"2022-11-03","o":6.18,"h":6.18,"l":6,"c":6,"v":141183},{"d":"2022-11-04","o":6.12,"h":6.54,"l":6.06,"c":6.12,"v":272250},{"d":"2022-11-07","o":6.18,"h":6.48,"l":6.06,"c":6.06,"v":206050},{"d":"2022-11-08","o":6.18,"h":6.18,"l":6.06,"c":6.06,"v":118450},{"d":"2022-11-09","o":5.96,"h":6.18,"l":5.82,"c":6,"v":420817},{"d":"2022-11-10","o":6,"h":6.12,"l":6,"c":6.06,"v":174450},{"d":"2022-11-11","o":6.06,"h":6.18,"l":6,"c":6.06,"v":263617},{"d":"2022-11-14","o":6.06,"h":6.3,"l":6,"c":6,"v":581033},{"d":"2022-11-15","o":6.06,"h":6.48,"l":6,"c":6.12,"v":552233},{"d":"2022-11-16","o":6,"h":6.12,"l":6,"c":6,"v":89317},{"d":"2022-11-17","o":6.06,"h":6.21,"l":5.94,"c":6.06,"v":206183},{"d":"2022-11-18","o":6.12,"h":6.12,"l":6,"c":6,"v":111817},{"d":"2022-11-21","o":6,"h":6.06,"l":5.88,"c":6.06,"v":171483},{"d":"2022-11-22","o":6,"h":6.18,"l":5.25,"c":6,"v":342167},{"d":"2022-11-23","o":5.91,"h":6.15,"l":5.85,"c":6,"v":127833},{"d":"2022-11-25","o":6,"h":6.03,"l":5.85,"c":6,"v":67100},{"d":"2022-11-28","o":6,"h":6.03,"l":5.88,"c":5.94,"v":107267},{"d":"2022-11-29","o":5.91,"h":6.03,"l":5.85,"c":5.94,"v":106400},{"d":"2022-11-30","o":5.94,"h":6.09,"l":5.85,"c":5.91,"v":315333},{"d":"2022-12-01","o":5.88,"h":5.97,"l":5.88,"c":5.88,"v":49200},{"d":"2022-12-02","o":5.85,"h":5.88,"l":5.52,"c":5.67,"v":140567},{"d":"2022-12-05","o":5.67,"h":5.7,"l":5.55,"c":5.7,"v":95933},{"d":"2022-12-06","o":5.64,"h":5.67,"l":5.58,"c":5.61,"v":75300},{"d":"2022-12-07","o":5.55,"h":5.7,"l":5.37,"c":5.52,"v":174500},{"d":"2022-12-08","o":5.46,"h":5.55,"l":5.28,"c":5.34,"v":106100},{"d":"2022-12-09","o":5.31,"h":5.34,"l":5.07,"c":5.22,"v":145633},{"d":"2022-12-12","o":5.16,"h":5.22,"l":5.1,"c":5.16,"v":71200},{"d":"2022-12-13","o":5.13,"h":5.19,"l":5.1,"c":5.1,"v":88667},{"d":"2022-12-14","o":5.13,"h":5.13,"l":5.1,"c":5.1,"v":31300},{"d":"2022-12-15","o":5.1,"h":5.15,"l":4.98,"c":5.1,"v":108767},{"d":"2022-12-16","o":5.07,"h":5.13,"l":5.01,"c":5.04,"v":89233},{"d":"2022-12-19","o":5.07,"h":5.1,"l":4.83,"c":4.92,"v":241800},{"d":"2022-12-20","o":4.92,"h":4.98,"l":4.83,"c":4.86,"v":61167},{"d":"2022-12-21","o":4.92,"h":4.95,"l":4.89,"c":4.95,"v":68033},{"d":"2022-12-22","o":4.92,"h":4.95,"l":4.86,"c":4.92,"v":43067},{"d":"2022-12-23","o":4.89,"h":4.93,"l":4.83,"c":4.89,"v":61833},{"d":"2022-12-27","o":4.89,"h":4.89,"l":4.77,"c":4.86,"v":75900},{"d":"2022-12-28","o":4.83,"h":4.89,"l":4.78,"c":4.8,"v":65533},{"d":"2022-12-29","o":4.8,"h":4.95,"l":4.8,"c":4.8,"v":128600},{"d":"2022-12-30","o":4.8,"h":5.4,"l":4.8,"c":5.4,"v":212333},{"d":"2023-01-03","o":5.34,"h":5.52,"l":4.8,"c":4.8,"v":132267},{"d":"2023-01-04","o":4.92,"h":5.16,"l":4.86,"c":4.92,"v":110567},{"d":"2023-01-05","o":5.34,"h":7.68,"l":5.28,"c":6.3,"v":8468767},{"d":"2023-01-06","o":6.27,"h":6.9,"l":5.31,"c":5.7,"v":3230733},{"d":"2023-01-09","o":5.4,"h":5.64,"l":5.1,"c":5.19,"v":663400},{"d":"2023-01-10","o":5.1,"h":5.28,"l":5.04,"c":5.13,"v":442167},{"d":"2023-01-11","o":5.34,"h":5.4,"l":5.07,"c":5.13,"v":294367},{"d":"2023-01-12","o":5.04,"h":5.16,"l":4.89,"c":5.07,"v":182267},{"d":"2023-01-13","o":4.95,"h":5.25,"l":4.95,"c":4.95,"v":277000},{"d":"2023-01-17","o":5.1,"h":5.13,"l":4.95,"c":5.01,"v":118333},{"d":"2023-01-18","o":5.04,"h":5.62,"l":5.01,"c":5.19,"v":1134267},{"d":"2023-01-19","o":5.19,"h":5.4,"l":4.98,"c":5.07,"v":262900},{"d":"2023-01-20","o":5.01,"h":5.22,"l":4.95,"c":5.07,"v":162133},{"d":"2023-01-23","o":5.13,"h":5.22,"l":5.07,"c":5.22,"v":121200},{"d":"2023-01-24","o":5.13,"h":5.19,"l":5.04,"c":5.13,"v":87367},{"d":"2023-01-25","o":5.07,"h":5.13,"l":5.04,"c":5.07,"v":45167},{"d":"2023-01-26","o":5.13,"h":5.16,"l":5.04,"c":5.07,"v":97400},{"d":"2023-01-27","o":5.1,"h":5.22,"l":4.95,"c":5.16,"v":331800},{"d":"2023-01-30","o":5.1,"h":5.1,"l":5.01,"c":5.1,"v":46100},{"d":"2023-01-31","o":5.04,"h":5.13,"l":5.01,"c":5.01,"v":79267},{"d":"2023-02-01","o":5.01,"h":5.13,"l":5.01,"c":5.1,"v":46533},{"d":"2023-02-02","o":5.16,"h":5.5,"l":5.07,"c":5.13,"v":492667},{"d":"2023-02-03","o":5.1,"h":5.22,"l":5.07,"c":5.19,"v":97200},{"d":"2023-02-06","o":5.28,"h":5.28,"l":5.07,"c":5.1,"v":94567},{"d":"2023-02-07","o":5.13,"h":5.13,"l":5.04,"c":5.1,"v":72400},{"d":"2023-02-08","o":5.1,"h":5.13,"l":4.98,"c":4.98,"v":69500},{"d":"2023-02-09","o":5.1,"h":5.1,"l":4.8,"c":5.07,"v":124533},{"d":"2023-02-10","o":5.1,"h":5.34,"l":4.89,"c":5.04,"v":295767},{"d":"2023-02-13","o":5.04,"h":5.04,"l":4.86,"c":4.92,"v":54467},{"d":"2023-02-14","o":4.92,"h":5.01,"l":4.89,"c":5.01,"v":49600},{"d":"2023-02-15","o":4.95,"h":4.98,"l":4.89,"c":4.98,"v":37400},{"d":"2023-02-16","o":4.92,"h":4.98,"l":4.89,"c":4.95,"v":48800},{"d":"2023-02-17","o":4.95,"h":4.98,"l":4.89,"c":4.98,"v":42133},{"d":"2023-02-21","o":4.98,"h":4.98,"l":4.89,"c":4.98,"v":36433},{"d":"2023-02-22","o":5.04,"h":5.1,"l":4.89,"c":5.01,"v":109167},{"d":"2023-02-23","o":4.92,"h":4.98,"l":4.86,"c":4.86,"v":48867},{"d":"2023-02-24","o":4.83,"h":4.87,"l":4.77,"c":4.83,"v":50633},{"d":"2023-02-27","o":4.8,"h":4.84,"l":4.77,"c":4.8,"v":62967},{"d":"2023-02-28","o":4.77,"h":4.8,"l":4.71,"c":4.71,"v":82300},{"d":"2023-03-01","o":4.74,"h":4.8,"l":4.72,"c":4.8,"v":40833},{"d":"2023-03-02","o":4.74,"h":4.86,"l":4.74,"c":4.77,"v":76267},{"d":"2023-03-03","o":4.74,"h":4.95,"l":4.74,"c":4.86,"v":61167},{"d":"2023-03-06","o":4.86,"h":4.98,"l":4.86,"c":4.98,"v":46633},{"d":"2023-03-07","o":4.89,"h":4.99,"l":4.83,"c":4.98,"v":56333},{"d":"2023-03-08","o":4.95,"h":5.04,"l":4.8,"c":5.04,"v":51967},{"d":"2023-03-09","o":4.95,"h":5.01,"l":4.86,"c":4.89,"v":33867},{"d":"2023-03-10","o":4.74,"h":4.8,"l":4.66,"c":4.71,"v":81967},{"d":"2023-03-13","o":4.65,"h":4.74,"l":4.59,"c":4.74,"v":38833},{"d":"2023-03-14","o":4.83,"h":4.83,"l":4.64,"c":4.68,"v":92033},{"d":"2023-03-15","o":4.65,"h":4.68,"l":4.47,"c":4.59,"v":94767},{"d":"2023-03-16","o":4.62,"h":4.62,"l":4.44,"c":4.53,"v":131467},{"d":"2023-03-17","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":117900},{"d":"2023-03-20","o":4.53,"h":4.59,"l":4.32,"c":4.5,"v":179233},{"d":"2023-03-21","o":4.56,"h":4.56,"l":4.45,"c":4.5,"v":94000},{"d":"2023-03-22","o":4.5,"h":4.5,"l":4.47,"c":4.5,"v":29600},{"d":"2023-03-23","o":4.5,"h":4.56,"l":4.45,"c":4.5,"v":75667},{"d":"2023-03-24","o":4.5,"h":4.5,"l":4.47,"c":4.5,"v":30933},{"d":"2023-03-27","o":4.5,"h":4.53,"l":4.44,"c":4.44,"v":46000},{"d":"2023-03-28","o":4.5,"h":4.5,"l":4.44,"c":4.5,"v":66600},{"d":"2023-03-29","o":4.5,"h":4.89,"l":4.47,"c":4.89,"v":425667},{"d":"2023-03-30","o":4.89,"h":4.89,"l":4.65,"c":4.65,"v":38967},{"d":"2023-03-31","o":4.59,"h":4.71,"l":4.56,"c":4.71,"v":55367},{"d":"2023-04-03","o":4.68,"h":4.74,"l":4.59,"c":4.74,"v":25433},{"d":"2023-04-04","o":4.74,"h":4.74,"l":4.65,"c":4.74,"v":18433},{"d":"2023-04-05","o":4.77,"h":4.77,"l":4.49,"c":4.62,"v":39367},{"d":"2023-04-06","o":4.65,"h":4.8,"l":4.59,"c":4.8,"v":17633},{"d":"2023-04-10","o":4.77,"h":4.86,"l":4.68,"c":4.77,"v":51400},{"d":"2023-04-11","o":4.71,"h":5.13,"l":4.71,"c":4.89,"v":443133},{"d":"2023-04-12","o":5.1,"h":5.1,"l":4.83,"c":4.98,"v":67733},{"d":"2023-04-13","o":4.89,"h":5.01,"l":4.77,"c":4.92,"v":38033},{"d":"2023-04-14","o":4.8,"h":5.16,"l":4.74,"c":5.16,"v":56600},{"d":"2023-04-17","o":5.04,"h":5.28,"l":4.98,"c":5.22,"v":82433},{"d":"2023-04-18","o":5.22,"h":5.4,"l":5.13,"c":5.13,"v":105233},{"d":"2023-04-19","o":5.01,"h":5.19,"l":4.95,"c":5.15,"v":49100},{"d":"2023-04-20","o":5.04,"h":5.19,"l":4.95,"c":5.07,"v":61333},{"d":"2023-04-21","o":5.19,"h":5.4,"l":5.1,"c":5.22,"v":135233},{"d":"2023-04-24","o":5.25,"h":5.28,"l":5.13,"c":5.25,"v":33533},{"d":"2023-04-25","o":5.22,"h":5.37,"l":4.93,"c":4.95,"v":73900},{"d":"2023-04-26","o":5.04,"h":5.04,"l":4.77,"c":4.86,"v":38767},{"d":"2023-04-27","o":4.89,"h":4.92,"l":4.68,"c":4.8,"v":108933},{"d":"2023-04-28","o":5.19,"h":5.45,"l":4.89,"c":5.22,"v":537233},{"d":"2023-05-01","o":5.16,"h":5.19,"l":4.93,"c":4.95,"v":149200},{"d":"2023-05-02","o":4.95,"h":5.04,"l":4.83,"c":5.04,"v":49067},{"d":"2023-05-03","o":4.95,"h":5.01,"l":4.8,"c":4.8,"v":40667},{"d":"2023-05-04","o":4.8,"h":4.95,"l":4.59,"c":4.89,"v":78333},{"d":"2023-05-05","o":4.89,"h":5.01,"l":4.86,"c":5.01,"v":41833},{"d":"2023-05-08","o":4.95,"h":5.01,"l":4.89,"c":4.95,"v":27733},{"d":"2023-05-09","o":4.92,"h":4.99,"l":4.89,"c":4.98,"v":18167},{"d":"2023-05-10","o":4.98,"h":4.99,"l":4.83,"c":4.86,"v":29367},{"d":"2023-05-11","o":4.89,"h":4.95,"l":4.86,"c":4.89,"v":16333},{"d":"2023-05-12","o":4.89,"h":4.92,"l":4.83,"c":4.83,"v":11933},{"d":"2023-05-15","o":4.83,"h":5.49,"l":4.83,"c":4.95,"v":238467},{"d":"2023-05-16","o":4.86,"h":5.01,"l":4.86,"c":4.92,"v":26267},{"d":"2023-05-17","o":4.89,"h":5.07,"l":4.89,"c":5.04,"v":45533},{"d":"2023-05-18","o":4.92,"h":5.07,"l":4.92,"c":4.98,"v":21533},{"d":"2023-05-19","o":4.92,"h":5.01,"l":4.92,"c":4.95,"v":23433},{"d":"2023-05-22","o":4.92,"h":4.98,"l":4.68,"c":4.83,"v":86700},{"d":"2023-05-23","o":4.86,"h":4.86,"l":4.71,"c":4.74,"v":37533},{"d":"2023-05-24","o":4.71,"h":4.72,"l":4.5,"c":4.65,"v":70333},{"d":"2023-05-25","o":4.65,"h":4.74,"l":4.53,"c":4.62,"v":55567},{"d":"2023-05-26","o":4.53,"h":4.62,"l":4.53,"c":4.53,"v":24333},{"d":"2023-05-30","o":4.53,"h":4.71,"l":4.5,"c":4.68,"v":33667},{"d":"2023-05-31","o":4.71,"h":4.74,"l":4.53,"c":4.53,"v":34200},{"d":"2023-06-01","o":4.53,"h":4.74,"l":4.53,"c":4.74,"v":27967},{"d":"2023-06-02","o":4.8,"h":5.07,"l":4.71,"c":4.89,"v":165433},{"d":"2023-06-05","o":4.83,"h":4.98,"l":4.77,"c":4.89,"v":39767},{"d":"2023-06-06","o":4.89,"h":5.04,"l":4.89,"c":5.01,"v":32500},{"d":"2023-06-07","o":4.95,"h":5.04,"l":4.89,"c":4.95,"v":30133},{"d":"2023-06-08","o":5.04,"h":5.19,"l":4.91,"c":5.07,"v":82333},{"d":"2023-06-09","o":5.16,"h":5.25,"l":5.04,"c":5.04,"v":107367},{"d":"2023-06-12","o":5.13,"h":5.13,"l":4.98,"c":5.1,"v":31133},{"d":"2023-06-13","o":5.13,"h":5.13,"l":5.04,"c":5.1,"v":48367},{"d":"2023-06-14","o":5.01,"h":5.11,"l":4.98,"c":5.04,"v":31333},{"d":"2023-06-15","o":5.01,"h":5.07,"l":4.8,"c":4.92,"v":73833},{"d":"2023-06-16","o":4.95,"h":5.1,"l":4.92,"c":5.01,"v":42867},{"d":"2023-06-20","o":4.95,"h":4.98,"l":4.74,"c":4.74,"v":37167},{"d":"2023-06-21","o":4.8,"h":4.8,"l":4.62,"c":4.71,"v":45133},{"d":"2023-06-22","o":4.74,"h":4.74,"l":4.53,"c":4.59,"v":42467},{"d":"2023-06-23","o":4.62,"h":4.65,"l":4.53,"c":4.62,"v":22300},{"d":"2023-06-26","o":4.53,"h":4.74,"l":4.53,"c":4.71,"v":16467},{"d":"2023-06-27","o":4.68,"h":4.89,"l":4.68,"c":4.83,"v":24033},{"d":"2023-06-28","o":4.89,"h":4.95,"l":4.68,"c":4.8,"v":55300},{"d":"2023-06-29","o":4.77,"h":4.89,"l":4.68,"c":4.71,"v":54933},{"d":"2023-06-30","o":4.77,"h":4.89,"l":4.68,"c":4.74,"v":32867},{"d":"2023-07-03","o":4.74,"h":4.89,"l":4.74,"c":4.77,"v":31433},{"d":"2023-07-05","o":4.77,"h":4.89,"l":4.71,"c":4.86,"v":29133},{"d":"2023-07-06","o":4.83,"h":4.83,"l":4.59,"c":4.74,"v":18867},{"d":"2023-07-07","o":4.65,"h":4.8,"l":4.65,"c":4.71,"v":31567},{"d":"2023-07-10","o":4.68,"h":4.95,"l":4.62,"c":4.74,"v":197933},{"d":"2023-07-11","o":4.8,"h":4.83,"l":4.68,"c":4.74,"v":43333},{"d":"2023-07-12","o":4.77,"h":4.8,"l":4.71,"c":4.71,"v":38700},{"d":"2023-07-13","o":4.71,"h":4.86,"l":4.68,"c":4.71,"v":93833},{"d":"2023-07-14","o":4.71,"h":4.8,"l":4.68,"c":4.74,"v":25367},{"d":"2023-07-17","o":4.77,"h":4.83,"l":4.68,"c":4.68,"v":19500},{"d":"2023-07-18","o":4.65,"h":4.8,"l":4.65,"c":4.71,"v":29300},{"d":"2023-07-19","o":4.74,"h":4.8,"l":4.53,"c":4.62,"v":101033},{"d":"2023-07-20","o":4.68,"h":4.68,"l":4.53,"c":4.53,"v":60100},{"d":"2023-07-21","o":4.59,"h":4.59,"l":4.41,"c":4.5,"v":46967},{"d":"2023-07-24","o":4.56,"h":4.68,"l":4.5,"c":4.65,"v":32500},{"d":"2023-07-25","o":4.65,"h":4.68,"l":4.53,"c":4.65,"v":30100},{"d":"2023-07-26","o":4.59,"h":4.66,"l":4.56,"c":4.59,"v":14467},{"d":"2023-07-27","o":4.56,"h":4.7,"l":4.5,"c":4.53,"v":28800},{"d":"2023-07-28","o":4.56,"h":4.62,"l":4.47,"c":4.5,"v":63800},{"d":"2023-07-31","o":4.5,"h":4.56,"l":4.47,"c":4.53,"v":25900},{"d":"2023-08-01","o":4.53,"h":4.59,"l":4.45,"c":4.59,"v":27267},{"d":"2023-08-02","o":4.5,"h":4.59,"l":4.47,"c":4.47,"v":28500},{"d":"2023-08-03","o":4.5,"h":4.56,"l":4.44,"c":4.56,"v":22200},{"d":"2023-08-04","o":4.59,"h":4.59,"l":4.5,"c":4.56,"v":13733},{"d":"2023-08-07","o":4.5,"h":4.59,"l":4.5,"c":4.53,"v":15233},{"d":"2023-08-08","o":4.5,"h":4.56,"l":4.44,"c":4.47,"v":65200},{"d":"2023-08-09","o":4.44,"h":4.65,"l":4.38,"c":4.62,"v":49500},{"d":"2023-08-10","o":4.59,"h":4.62,"l":4.5,"c":4.59,"v":15333},{"d":"2023-08-11","o":4.53,"h":4.59,"l":4.5,"c":4.56,"v":23033},{"d":"2023-08-14","o":4.53,"h":4.57,"l":4.41,"c":4.41,"v":43267},{"d":"2023-08-15","o":4.5,"h":4.5,"l":4.32,"c":4.38,"v":40467},{"d":"2023-08-16","o":4.47,"h":4.47,"l":4.08,"c":4.2,"v":63433},{"d":"2023-08-17","o":4.32,"h":4.32,"l":4.08,"c":4.17,"v":20033},{"d":"2023-08-18","o":4.17,"h":4.17,"l":3.9,"c":4.11,"v":49900},{"d":"2023-08-21","o":4.05,"h":4.17,"l":3.93,"c":3.93,"v":29667},{"d":"2023-08-22","o":4.29,"h":4.59,"l":3.93,"c":3.99,"v":1295967},{"d":"2023-08-23","o":4.02,"h":4.14,"l":3.87,"c":4.11,"v":153333},{"d":"2023-08-24","o":3.96,"h":4.05,"l":3.9,"c":3.9,"v":66700},{"d":"2023-08-25","o":3.9,"h":3.96,"l":3.81,"c":3.87,"v":85933},{"d":"2023-08-28","o":3.9,"h":3.99,"l":3.84,"c":3.9,"v":89067},{"d":"2023-08-29","o":3.93,"h":3.93,"l":3.81,"c":3.84,"v":60567},{"d":"2023-08-30","o":3.87,"h":3.89,"l":3.77,"c":3.84,"v":116933},{"d":"2023-08-31","o":3.81,"h":3.87,"l":3.6,"c":3.66,"v":85800},{"d":"2023-09-01","o":3.66,"h":3.72,"l":3.63,"c":3.69,"v":22200},{"d":"2023-09-05","o":3.72,"h":3.72,"l":3.54,"c":3.66,"v":49433},{"d":"2023-09-06","o":3.6,"h":3.69,"l":3.6,"c":3.63,"v":24467},{"d":"2023-09-07","o":3.6,"h":3.66,"l":3.57,"c":3.63,"v":35033},{"d":"2023-09-08","o":3.6,"h":3.63,"l":3.6,"c":3.63,"v":36800},{"d":"2023-09-11","o":3.69,"h":3.69,"l":3.6,"c":3.66,"v":37333},{"d":"2023-09-12","o":3.6,"h":3.72,"l":3.57,"c":3.6,"v":63567},{"d":"2023-09-13","o":3.6,"h":3.72,"l":3.6,"c":3.63,"v":56500},{"d":"2023-09-14","o":3.66,"h":3.66,"l":3.6,"c":3.66,"v":18400},{"d":"2023-09-15","o":3.63,"h":3.63,"l":3.6,"c":3.6,"v":38367},{"d":"2023-09-18","o":3.6,"h":3.66,"l":3.6,"c":3.63,"v":11200},{"d":"2023-09-19","o":3.6,"h":3.63,"l":3.6,"c":3.6,"v":13000},{"d":"2023-09-20","o":3.6,"h":3.63,"l":3.54,"c":3.6,"v":31667},{"d":"2023-09-21","o":3.6,"h":3.63,"l":3.51,"c":3.51,"v":26067},{"d":"2023-09-22","o":3.6,"h":3.84,"l":3.39,"c":3.54,"v":83300},{"d":"2023-09-25","o":3.6,"h":3.66,"l":3.54,"c":3.6,"v":50100},{"d":"2023-09-26","o":3.63,"h":3.66,"l":3.57,"c":3.6,"v":16033},{"d":"2023-09-27","o":3.6,"h":3.66,"l":3.59,"c":3.62,"v":20033},{"d":"2023-09-28","o":3.66,"h":3.66,"l":3.6,"c":3.64,"v":9867},{"d":"2023-09-29","o":3.66,"h":3.84,"l":3.66,"c":3.69,"v":58067},{"d":"2023-10-02","o":3.69,"h":3.75,"l":3.63,"c":3.72,"v":21733},{"d":"2023-10-03","o":3.66,"h":3.72,"l":3.6,"c":3.66,"v":15033},{"d":"2023-10-04","o":3.63,"h":3.72,"l":3.57,"c":3.6,"v":20600},{"d":"2023-10-05","o":3.6,"h":3.66,"l":3.45,"c":3.66,"v":60100},{"d":"2023-10-06","o":3.6,"h":3.69,"l":3.6,"c":3.6,"v":16533},{"d":"2023-10-09","o":3.6,"h":3.66,"l":3.57,"c":3.66,"v":12467},{"d":"2023-10-10","o":3.6,"h":3.66,"l":3.6,"c":3.6,"v":10300},{"d":"2023-10-11","o":3.6,"h":3.66,"l":3.54,"c":3.6,"v":32933},{"d":"2023-10-12","o":3.6,"h":3.63,"l":3.57,"c":3.6,"v":14800},{"d":"2023-10-13","o":3.63,"h":3.63,"l":3.54,"c":3.6,"v":13233},{"d":"2023-10-16","o":3.6,"h":3.6,"l":3.54,"c":3.6,"v":42500},{"d":"2023-10-17","o":3.57,"h":3.63,"l":3.57,"c":3.63,"v":18367},{"d":"2023-10-18","o":3.66,"h":3.66,"l":3.57,"c":3.57,"v":11333},{"d":"2023-10-19","o":3.57,"h":3.62,"l":3.54,"c":3.6,"v":28467},{"d":"2023-10-20","o":3.6,"h":3.6,"l":3.24,"c":3.36,"v":51600},{"d":"2023-10-23","o":3.36,"h":3.36,"l":3.03,"c":3.15,"v":55833},{"d":"2023-10-24","o":3.12,"h":3.3,"l":2.56,"c":2.64,"v":295700},{"d":"2023-10-25","o":2.64,"h":2.7,"l":2.12,"c":2.26,"v":204200},{"d":"2023-10-26","o":2.34,"h":2.64,"l":2.31,"c":2.36,"v":69867},{"d":"2023-10-27","o":2.34,"h":2.49,"l":2.25,"c":2.28,"v":23800},{"d":"2023-10-30","o":2.4,"h":2.4,"l":2.28,"c":2.37,"v":10400},{"d":"2023-10-31","o":2.31,"h":2.4,"l":2.25,"c":2.34,"v":8733},{"d":"2023-11-01","o":2.31,"h":2.38,"l":2.16,"c":2.28,"v":28833},{"d":"2023-11-02","o":2.22,"h":2.34,"l":2.21,"c":2.23,"v":20000},{"d":"2023-11-03","o":2.28,"h":2.28,"l":2.22,"c":2.25,"v":13633},{"d":"2023-11-06","o":2.34,"h":2.34,"l":2.28,"c":2.31,"v":8800},{"d":"2023-11-07","o":2.34,"h":2.34,"l":2.25,"c":2.31,"v":19067},{"d":"2023-11-08","o":2.28,"h":2.31,"l":2.16,"c":2.2,"v":17400},{"d":"2023-11-09","o":2.19,"h":2.2,"l":1.86,"c":1.87,"v":86967},{"d":"2023-11-10","o":1.9,"h":1.9,"l":1.77,"c":1.8,"v":43900},{"d":"2023-11-13","o":1.83,"h":1.93,"l":1.8,"c":1.93,"v":69500},{"d":"2023-11-14","o":1.95,"h":2.04,"l":1.84,"c":2.01,"v":33833},{"d":"2023-11-15","o":2.1,"h":2.19,"l":2.02,"c":2.16,"v":48867},{"d":"2023-11-16","o":2.43,"h":2.43,"l":1.95,"c":1.98,"v":40967},{"d":"2023-11-17","o":1.92,"h":2.04,"l":1.8,"c":1.91,"v":77100},{"d":"2023-11-20","o":1.94,"h":1.96,"l":1.79,"c":1.83,"v":40100},{"d":"2023-11-21","o":1.89,"h":1.89,"l":1.7,"c":1.77,"v":105800},{"d":"2023-11-22","o":1.78,"h":1.8,"l":1.75,"c":1.76,"v":24400},{"d":"2023-11-24","o":1.75,"h":1.9,"l":1.74,"c":1.76,"v":773300},{"d":"2023-11-27","o":1.84,"h":2.04,"l":1.75,"c":1.77,"v":495900},{"d":"2023-11-28","o":1.8,"h":1.87,"l":1.77,"c":1.85,"v":115700},{"d":"2023-11-29","o":1.81,"h":1.93,"l":1.78,"c":1.8,"v":29400},{"d":"2023-11-30","o":1.85,"h":1.85,"l":1.79,"c":1.8,"v":37100},{"d":"2023-12-01","o":1.79,"h":1.85,"l":1.78,"c":1.83,"v":41500},{"d":"2023-12-04","o":1.85,"h":1.87,"l":1.75,"c":1.82,"v":52300},{"d":"2023-12-05","o":1.78,"h":1.83,"l":1.78,"c":1.81,"v":35700},{"d":"2023-12-06","o":1.79,"h":1.85,"l":1.79,"c":1.84,"v":23600},{"d":"2023-12-07","o":1.82,"h":1.85,"l":1.78,"c":1.79,"v":27400},{"d":"2023-12-08","o":1.8,"h":1.82,"l":1.75,"c":1.8,"v":13600},{"d":"2023-12-11","o":1.82,"h":1.85,"l":1.79,"c":1.81,"v":16300},{"d":"2023-12-12","o":1.81,"h":1.82,"l":1.78,"c":1.78,"v":13800},{"d":"2023-12-13","o":1.76,"h":1.81,"l":1.73,"c":1.79,"v":48100},{"d":"2023-12-14","o":1.78,"h":1.83,"l":1.75,"c":1.79,"v":72400},{"d":"2023-12-15","o":1.75,"h":1.84,"l":1.75,"c":1.79,"v":25600},{"d":"2023-12-18","o":1.79,"h":1.9,"l":1.77,"c":1.77,"v":62900},{"d":"2023-12-19","o":1.77,"h":1.94,"l":1.77,"c":1.81,"v":48600},{"d":"2023-12-20","o":1.8,"h":1.84,"l":1.75,"c":1.8,"v":54400},{"d":"2023-12-21","o":1.79,"h":1.8,"l":1.76,"c":1.79,"v":12200},{"d":"2023-12-22","o":1.8,"h":1.88,"l":1.79,"c":1.84,"v":97300},{"d":"2023-12-26","o":1.81,"h":1.84,"l":1.78,"c":1.81,"v":44800},{"d":"2023-12-27","o":1.8,"h":1.84,"l":1.74,"c":1.76,"v":67700},{"d":"2023-12-28","o":1.81,"h":1.94,"l":1.78,"c":1.87,"v":81800},{"d":"2023-12-29","o":1.9,"h":1.9,"l":1.7,"c":1.8,"v":104000},{"d":"2024-01-02","o":1.8,"h":1.88,"l":1.77,"c":1.83,"v":26500},{"d":"2024-01-03","o":1.87,"h":1.87,"l":1.76,"c":1.85,"v":25400},{"d":"2024-01-04","o":1.85,"h":1.85,"l":1.75,"c":1.78,"v":64700},{"d":"2024-01-05","o":1.78,"h":1.81,"l":1.76,"c":1.78,"v":17400},{"d":"2024-01-08","o":1.8,"h":1.8,"l":1.75,"c":1.77,"v":9200},{"d":"2024-01-09","o":1.8,"h":1.8,"l":1.75,"c":1.76,"v":18100},{"d":"2024-01-10","o":1.79,"h":1.8,"l":1.76,"c":1.78,"v":32200},{"d":"2024-01-11","o":1.75,"h":1.83,"l":1.75,"c":1.76,"v":16600},{"d":"2024-01-12","o":1.79,"h":1.79,"l":1.76,"c":1.77,"v":25400},{"d":"2024-01-16","o":1.75,"h":1.77,"l":1.72,"c":1.77,"v":25000},{"d":"2024-01-17","o":1.77,"h":1.77,"l":1.7,"c":1.72,"v":35600},{"d":"2024-01-18","o":1.7,"h":1.73,"l":1.7,"c":1.7,"v":7400},{"d":"2024-01-19","o":1.7,"h":1.73,"l":1.68,"c":1.7,"v":53000},{"d":"2024-01-22","o":1.72,"h":1.74,"l":1.7,"c":1.71,"v":10600},{"d":"2024-01-23","o":1.7,"h":1.72,"l":1.7,"c":1.7,"v":13000},{"d":"2024-01-24","o":1.74,"h":1.74,"l":1.7,"c":1.7,"v":23200},{"d":"2024-01-25","o":1.8,"h":1.82,"l":1.65,"c":1.65,"v":82800},{"d":"2024-01-26","o":1.7,"h":1.79,"l":1.67,"c":1.74,"v":61200},{"d":"2024-01-29","o":1.79,"h":1.8,"l":1.7,"c":1.71,"v":38000},{"d":"2024-01-30","o":1.68,"h":1.75,"l":1.68,"c":1.68,"v":20500},{"d":"2024-01-31","o":1.68,"h":1.74,"l":1.68,"c":1.68,"v":22300},{"d":"2024-02-01","o":1.72,"h":1.75,"l":1.69,"c":1.71,"v":18900},{"d":"2024-02-02","o":1.68,"h":1.69,"l":1.68,"c":1.69,"v":9300},{"d":"2024-02-05","o":1.69,"h":1.77,"l":1.67,"c":1.71,"v":52700},{"d":"2024-02-06","o":1.71,"h":1.78,"l":1.66,"c":1.69,"v":40900},{"d":"2024-02-07","o":1.75,"h":1.75,"l":1.66,"c":1.71,"v":20800},{"d":"2024-02-08","o":1.67,"h":1.76,"l":1.67,"c":1.69,"v":51500},{"d":"2024-02-09","o":1.77,"h":1.77,"l":1.69,"c":1.75,"v":36600},{"d":"2024-02-12","o":1.77,"h":1.8,"l":1.7,"c":1.75,"v":79500},{"d":"2024-02-13","o":1.7,"h":1.8,"l":1.68,"c":1.7,"v":36100},{"d":"2024-02-14","o":1.99,"h":2,"l":1.7,"c":1.74,"v":421500},{"d":"2024-02-15","o":1.79,"h":1.89,"l":1.78,"c":1.89,"v":48400},{"d":"2024-02-16","o":1.9,"h":1.9,"l":1.77,"c":1.79,"v":114500},{"d":"2024-02-20","o":1.83,"h":1.85,"l":1.7,"c":1.82,"v":64800},{"d":"2024-02-21","o":1.84,"h":1.85,"l":1.78,"c":1.8,"v":54500},{"d":"2024-02-22","o":1.77,"h":1.83,"l":1.66,"c":1.75,"v":173400},{"d":"2024-02-23","o":1.75,"h":1.76,"l":1.68,"c":1.69,"v":36500},{"d":"2024-02-26","o":1.71,"h":1.75,"l":1.69,"c":1.7,"v":26700},{"d":"2024-02-27","o":1.7,"h":1.74,"l":1.7,"c":1.71,"v":39700},{"d":"2024-02-28","o":1.75,"h":1.75,"l":1.68,"c":1.73,"v":13400},{"d":"2024-02-29","o":1.73,"h":1.73,"l":1.68,"c":1.7,"v":37900},{"d":"2024-03-01","o":1.69,"h":1.74,"l":1.68,"c":1.71,"v":25800},{"d":"2024-03-04","o":1.69,"h":1.71,"l":1.68,"c":1.69,"v":28700},{"d":"2024-03-05","o":1.68,"h":1.69,"l":1.68,"c":1.68,"v":20300},{"d":"2024-03-06","o":1.68,"h":1.75,"l":1.68,"c":1.73,"v":72100},{"d":"2024-03-07","o":1.77,"h":1.77,"l":1.7,"c":1.73,"v":48000},{"d":"2024-03-08","o":1.76,"h":1.79,"l":1.68,"c":1.7,"v":59000},{"d":"2024-03-11","o":1.7,"h":1.73,"l":1.7,"c":1.72,"v":12400},{"d":"2024-03-12","o":1.79,"h":1.79,"l":1.69,"c":1.75,"v":39200},{"d":"2024-03-13","o":1.73,"h":1.76,"l":1.72,"c":1.75,"v":16400},{"d":"2024-03-14","o":1.73,"h":1.74,"l":1.68,"c":1.7,"v":18000},{"d":"2024-03-15","o":1.72,"h":1.72,"l":1.68,"c":1.71,"v":22500},{"d":"2024-03-18","o":1.69,"h":1.7,"l":1.67,"c":1.7,"v":25500},{"d":"2024-03-19","o":1.7,"h":1.72,"l":1.67,"c":1.68,"v":23400},{"d":"2024-03-20","o":1.69,"h":1.7,"l":1.67,"c":1.7,"v":19500},{"d":"2024-03-21","o":1.7,"h":1.79,"l":1.7,"c":1.73,"v":61300},{"d":"2024-03-22","o":1.73,"h":1.78,"l":1.71,"c":1.72,"v":21700},{"d":"2024-03-25","o":1.72,"h":1.77,"l":1.72,"c":1.74,"v":16300},{"d":"2024-03-26","o":1.75,"h":1.75,"l":1.73,"c":1.74,"v":4400},{"d":"2024-03-27","o":1.73,"h":1.77,"l":1.71,"c":1.76,"v":7000},{"d":"2024-03-28","o":1.74,"h":1.8,"l":1.74,"c":1.77,"v":26500},{"d":"2024-04-01","o":1.75,"h":1.76,"l":1.72,"c":1.74,"v":14600},{"d":"2024-04-02","o":1.75,"h":1.75,"l":1.7,"c":1.71,"v":9600},{"d":"2024-04-03","o":1.7,"h":1.72,"l":1.65,"c":1.65,"v":48700},{"d":"2024-04-04","o":1.67,"h":1.7,"l":1.65,"c":1.66,"v":31900},{"d":"2024-04-05","o":1.66,"h":1.67,"l":1.66,"c":1.66,"v":20000},{"d":"2024-04-08","o":1.66,"h":1.92,"l":1.66,"c":1.8,"v":258600},{"d":"2024-04-09","o":1.78,"h":1.98,"l":1.78,"c":1.87,"v":75700},{"d":"2024-04-10","o":1.81,"h":1.93,"l":1.79,"c":1.92,"v":29200},{"d":"2024-04-11","o":1.9,"h":1.92,"l":1.84,"c":1.84,"v":141000},{"d":"2024-04-12","o":1.82,"h":1.93,"l":1.8,"c":1.82,"v":52600},{"d":"2024-04-15","o":1.85,"h":1.85,"l":1.69,"c":1.69,"v":57600},{"d":"2024-04-16","o":1.7,"h":1.72,"l":1.69,"c":1.7,"v":28800},{"d":"2024-04-17","o":1.74,"h":1.75,"l":1.7,"c":1.71,"v":38200},{"d":"2024-04-18","o":1.72,"h":1.75,"l":1.71,"c":1.75,"v":22400},{"d":"2024-04-19","o":1.72,"h":1.78,"l":1.67,"c":1.71,"v":85700},{"d":"2024-04-22","o":1.72,"h":1.88,"l":1.72,"c":1.74,"v":46100},{"d":"2024-04-23","o":1.79,"h":1.79,"l":1.72,"c":1.75,"v":13100},{"d":"2024-04-24","o":1.73,"h":1.82,"l":1.73,"c":1.77,"v":29300},{"d":"2024-04-25","o":1.72,"h":1.75,"l":1.7,"c":1.72,"v":28700},{"d":"2024-04-26","o":1.72,"h":1.79,"l":1.68,"c":1.71,"v":22800},{"d":"2024-04-29","o":1.69,"h":1.72,"l":1.69,"c":1.7,"v":10000},{"d":"2024-04-30","o":1.69,"h":1.79,"l":1.69,"c":1.79,"v":41800},{"d":"2024-05-01","o":1.75,"h":1.8,"l":1.7,"c":1.71,"v":107300},{"d":"2024-05-02","o":1.73,"h":1.74,"l":1.7,"c":1.72,"v":34800},{"d":"2024-05-03","o":1.75,"h":1.77,"l":1.7,"c":1.71,"v":60500},{"d":"2024-05-06","o":1.73,"h":1.77,"l":1.72,"c":1.75,"v":11100},{"d":"2024-05-07","o":1.75,"h":1.75,"l":1.73,"c":1.74,"v":8600},{"d":"2024-05-08","o":1.75,"h":1.75,"l":1.7,"c":1.71,"v":22200},{"d":"2024-05-09","o":1.74,"h":1.75,"l":1.71,"c":1.71,"v":5800},{"d":"2024-05-10","o":1.71,"h":1.74,"l":1.71,"c":1.73,"v":20900},{"d":"2024-05-13","o":1.75,"h":1.76,"l":1.71,"c":1.73,"v":39100},{"d":"2024-05-14","o":1.86,"h":1.91,"l":1.79,"c":1.85,"v":224000},{"d":"2024-05-15","o":1.92,"h":1.92,"l":1.85,"c":1.89,"v":69400},{"d":"2024-05-16","o":1.86,"h":1.89,"l":1.85,"c":1.87,"v":16700},{"d":"2024-05-17","o":1.85,"h":1.97,"l":1.77,"c":1.84,"v":112300},{"d":"2024-05-20","o":1.89,"h":1.89,"l":1.76,"c":1.76,"v":22100},{"d":"2024-05-21","o":1.8,"h":1.8,"l":1.7,"c":1.72,"v":24600},{"d":"2024-05-22","o":1.74,"h":1.75,"l":1.72,"c":1.74,"v":6300},{"d":"2024-05-23","o":1.71,"h":1.72,"l":1.69,"c":1.69,"v":39700},{"d":"2024-05-24","o":1.7,"h":1.73,"l":1.69,"c":1.73,"v":17600},{"d":"2024-05-28","o":1.74,"h":1.74,"l":1.72,"c":1.73,"v":7200},{"d":"2024-05-29","o":1.69,"h":1.73,"l":1.69,"c":1.7,"v":14600},{"d":"2024-05-30","o":1.71,"h":1.71,"l":1.7,"c":1.71,"v":3500},{"d":"2024-05-31","o":1.7,"h":1.73,"l":1.69,"c":1.72,"v":12300},{"d":"2024-06-03","o":1.71,"h":1.73,"l":1.7,"c":1.72,"v":7600},{"d":"2024-06-04","o":1.7,"h":1.74,"l":1.69,"c":1.72,"v":8300},{"d":"2024-06-05","o":1.7,"h":1.72,"l":1.68,"c":1.68,"v":47400},{"d":"2024-06-06","o":1.68,"h":1.72,"l":1.68,"c":1.72,"v":25400},{"d":"2024-06-07","o":1.69,"h":1.72,"l":1.64,"c":1.66,"v":31400},{"d":"2024-06-10","o":1.7,"h":1.73,"l":1.64,"c":1.7,"v":28900},{"d":"2024-06-11","o":1.72,"h":1.76,"l":1.66,"c":1.73,"v":14700},{"d":"2024-06-12","o":1.71,"h":1.74,"l":1.68,"c":1.72,"v":14600},{"d":"2024-06-13","o":1.7,"h":1.71,"l":1.67,"c":1.69,"v":9500},{"d":"2024-06-14","o":1.68,"h":1.71,"l":1.67,"c":1.69,"v":9800},{"d":"2024-06-17","o":1.72,"h":1.72,"l":1.69,"c":1.7,"v":18300},{"d":"2024-06-18","o":1.72,"h":1.72,"l":1.66,"c":1.66,"v":9200},{"d":"2024-06-20","o":1.65,"h":1.67,"l":1.65,"c":1.66,"v":10700},{"d":"2024-06-21","o":1.64,"h":1.7,"l":1.64,"c":1.7,"v":5500},{"d":"2024-06-24","o":1.64,"h":1.73,"l":1.64,"c":1.64,"v":36100},{"d":"2024-06-25","o":1.67,"h":1.67,"l":1.64,"c":1.64,"v":9500},{"d":"2024-06-26","o":1.63,"h":1.64,"l":1.63,"c":1.64,"v":4100},{"d":"2024-06-27","o":1.65,"h":1.69,"l":1.63,"c":1.68,"v":11000},{"d":"2024-06-28","o":1.66,"h":1.68,"l":1.65,"c":1.67,"v":6000},{"d":"2024-07-01","o":1.68,"h":1.7,"l":1.64,"c":1.64,"v":8000},{"d":"2024-07-02","o":1.65,"h":1.66,"l":1.6,"c":1.63,"v":57000},{"d":"2024-07-03","o":1.62,"h":1.67,"l":1.57,"c":1.65,"v":46300},{"d":"2024-07-05","o":1.64,"h":1.65,"l":1.62,"c":1.65,"v":12000},{"d":"2024-07-08","o":1.62,"h":1.64,"l":1.61,"c":1.63,"v":8800},{"d":"2024-07-09","o":1.63,"h":1.63,"l":1.6,"c":1.62,"v":7900},{"d":"2024-07-10","o":1.63,"h":1.65,"l":1.6,"c":1.64,"v":25800},{"d":"2024-07-11","o":1.63,"h":1.64,"l":1.61,"c":1.62,"v":9300},{"d":"2024-07-12","o":1.62,"h":1.64,"l":1.61,"c":1.62,"v":14400},{"d":"2024-07-15","o":1.62,"h":1.62,"l":1.5,"c":1.57,"v":73400},{"d":"2024-07-16","o":1.61,"h":1.62,"l":1.56,"c":1.59,"v":13100},{"d":"2024-07-17","o":1.59,"h":1.62,"l":1.56,"c":1.59,"v":18500},{"d":"2024-07-18","o":1.57,"h":1.6,"l":1.57,"c":1.57,"v":6700},{"d":"2024-07-19","o":1.55,"h":1.57,"l":1.53,"c":1.54,"v":11700},{"d":"2024-07-22","o":1.55,"h":1.55,"l":1.51,"c":1.52,"v":9900},{"d":"2024-07-23","o":1.52,"h":1.59,"l":1.52,"c":1.58,"v":14500},{"d":"2024-07-24","o":1.63,"h":1.64,"l":1.55,"c":1.58,"v":8700},{"d":"2024-07-25","o":1.6,"h":1.61,"l":1.53,"c":1.56,"v":9400},{"d":"2024-07-26","o":1.59,"h":1.59,"l":1.54,"c":1.55,"v":8500},{"d":"2024-07-29","o":1.57,"h":1.6,"l":1.54,"c":1.56,"v":10900},{"d":"2024-07-30","o":1.56,"h":1.56,"l":1.54,"c":1.55,"v":5700},{"d":"2024-07-31","o":1.6,"h":1.6,"l":1.54,"c":1.54,"v":12200},{"d":"2024-08-01","o":1.53,"h":1.55,"l":1.49,"c":1.5,"v":45200},{"d":"2024-08-02","o":1.47,"h":1.5,"l":1.44,"c":1.46,"v":26500},{"d":"2024-08-05","o":1.47,"h":1.47,"l":1.41,"c":1.43,"v":37400},{"d":"2024-08-06","o":1.45,"h":1.54,"l":1.39,"c":1.43,"v":43500},{"d":"2024-08-07","o":1.47,"h":1.47,"l":1.38,"c":1.39,"v":18400},{"d":"2024-08-08","o":1.38,"h":1.42,"l":1.38,"c":1.39,"v":19000},{"d":"2024-08-09","o":1.39,"h":1.42,"l":1.37,"c":1.37,"v":12300},{"d":"2024-08-12","o":1.37,"h":1.4,"l":1.37,"c":1.38,"v":8000},{"d":"2024-08-13","o":1.4,"h":1.4,"l":1.25,"c":1.29,"v":93900},{"d":"2024-08-14","o":1.3,"h":1.3,"l":1.22,"c":1.22,"v":27200},{"d":"2024-08-15","o":1.25,"h":1.26,"l":1.2,"c":1.24,"v":52100},{"d":"2024-08-16","o":1.22,"h":1.27,"l":1.16,"c":1.2,"v":47200},{"d":"2024-08-19","o":1.22,"h":1.22,"l":1.2,"c":1.22,"v":32100},{"d":"2024-08-20","o":1.25,"h":1.25,"l":1.2,"c":1.21,"v":37700},{"d":"2024-08-21","o":1.21,"h":1.23,"l":1.2,"c":1.21,"v":16500},{"d":"2024-08-22","o":1.23,"h":1.24,"l":1.2,"c":1.21,"v":34300},{"d":"2024-08-23","o":1.2,"h":1.22,"l":1.19,"c":1.21,"v":24700},{"d":"2024-08-26","o":1.23,"h":1.36,"l":1.22,"c":1.34,"v":70800},{"d":"2024-08-27","o":1.32,"h":1.38,"l":1.23,"c":1.23,"v":74000},{"d":"2024-08-28","o":1.25,"h":1.26,"l":1.24,"c":1.26,"v":10100},{"d":"2024-08-29","o":1.32,"h":1.36,"l":1.27,"c":1.36,"v":39000},{"d":"2024-08-30","o":1.37,"h":1.37,"l":1.26,"c":1.29,"v":19300},{"d":"2024-09-03","o":1.28,"h":1.34,"l":1.25,"c":1.25,"v":27600},{"d":"2024-09-04","o":1.23,"h":1.28,"l":1.23,"c":1.24,"v":4300},{"d":"2024-09-05","o":1.25,"h":1.32,"l":1.24,"c":1.24,"v":12200},{"d":"2024-09-06","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":9600},{"d":"2024-09-09","o":1.24,"h":1.25,"l":1.2,"c":1.2,"v":15000},{"d":"2024-09-10","o":1.21,"h":1.24,"l":1.19,"c":1.24,"v":23500},{"d":"2024-09-11","o":1.22,"h":1.22,"l":1.21,"c":1.22,"v":16700},{"d":"2024-09-12","o":1.24,"h":1.24,"l":1.21,"c":1.23,"v":17500},{"d":"2024-09-13","o":1.22,"h":1.32,"l":1.22,"c":1.31,"v":17900},{"d":"2024-09-16","o":1.31,"h":1.35,"l":1.28,"c":1.34,"v":71200},{"d":"2024-09-17","o":1.36,"h":1.39,"l":1.31,"c":1.38,"v":22000},{"d":"2024-09-18","o":1.39,"h":1.39,"l":1.33,"c":1.34,"v":5900},{"d":"2024-09-19","o":1.38,"h":1.4,"l":1.36,"c":1.37,"v":14000},{"d":"2024-09-20","o":1.35,"h":1.37,"l":1.31,"c":1.31,"v":9700},{"d":"2024-09-23","o":1.33,"h":1.38,"l":1.3,"c":1.3,"v":6900},{"d":"2024-09-24","o":1.37,"h":1.44,"l":1.35,"c":1.39,"v":166900},{"d":"2024-09-25","o":1.41,"h":1.41,"l":1.31,"c":1.31,"v":32700},{"d":"2024-09-26","o":1.35,"h":1.45,"l":1.32,"c":1.32,"v":23100},{"d":"2024-09-27","o":1.32,"h":1.47,"l":1.32,"c":1.4,"v":118600},{"d":"2024-09-30","o":1.45,"h":1.48,"l":1.41,"c":1.41,"v":34500},{"d":"2024-10-01","o":1.45,"h":1.48,"l":1.35,"c":1.35,"v":21200},{"d":"2024-10-02","o":1.42,"h":1.6,"l":1.42,"c":1.55,"v":598300},{"d":"2024-10-03","o":1.65,"h":1.79,"l":1.56,"c":1.62,"v":831300},{"d":"2024-10-04","o":1.63,"h":1.65,"l":1.51,"c":1.53,"v":156500},{"d":"2024-10-07","o":1.52,"h":1.66,"l":1.51,"c":1.63,"v":188900},{"d":"2024-10-08","o":1.6,"h":1.67,"l":1.55,"c":1.57,"v":114200},{"d":"2024-10-09","o":1.54,"h":1.54,"l":1.43,"c":1.48,"v":55300},{"d":"2024-10-10","o":1.5,"h":1.52,"l":1.41,"c":1.47,"v":98300},{"d":"2024-10-11","o":1.46,"h":1.49,"l":1.43,"c":1.47,"v":22200},{"d":"2024-10-14","o":1.44,"h":1.51,"l":1.38,"c":1.42,"v":34900},{"d":"2024-10-15","o":1.41,"h":1.42,"l":1.38,"c":1.39,"v":35200},{"d":"2024-10-16","o":1.42,"h":1.42,"l":1.35,"c":1.41,"v":71600},{"d":"2024-10-17","o":1.39,"h":1.41,"l":1.36,"c":1.38,"v":8800},{"d":"2024-10-18","o":1.41,"h":1.43,"l":1.38,"c":1.41,"v":9700},{"d":"2024-10-21","o":1.38,"h":1.41,"l":1.38,"c":1.39,"v":7800},{"d":"2024-10-22","o":1.36,"h":1.38,"l":1.34,"c":1.35,"v":16000},{"d":"2024-10-23","o":1.32,"h":1.39,"l":1.32,"c":1.33,"v":22600},{"d":"2024-10-24","o":1.31,"h":1.38,"l":1.3,"c":1.38,"v":20200},{"d":"2024-10-25","o":1.36,"h":1.38,"l":1.33,"c":1.36,"v":7600},{"d":"2024-10-28","o":1.33,"h":1.39,"l":1.33,"c":1.33,"v":31300},{"d":"2024-10-29","o":1.35,"h":1.37,"l":1.33,"c":1.37,"v":23600},{"d":"2024-10-30","o":1.34,"h":1.38,"l":1.3,"c":1.35,"v":31900},{"d":"2024-10-31","o":1.32,"h":1.32,"l":1.28,"c":1.29,"v":36900},{"d":"2024-11-01","o":1.27,"h":1.3,"l":1.26,"c":1.28,"v":15300},{"d":"2024-11-04","o":1.26,"h":1.26,"l":1.21,"c":1.21,"v":36500},{"d":"2024-11-05","o":1.21,"h":1.23,"l":1.21,"c":1.21,"v":19300},{"d":"2024-11-06","o":1.23,"h":1.28,"l":1.22,"c":1.27,"v":25700},{"d":"2024-11-07","o":1.29,"h":1.33,"l":1.27,"c":1.28,"v":25600},{"d":"2024-11-08","o":1.26,"h":1.31,"l":1.21,"c":1.23,"v":27200},{"d":"2024-11-11","o":1.25,"h":1.25,"l":1.2,"c":1.21,"v":13100},{"d":"2024-11-12","o":1.21,"h":1.22,"l":1.19,"c":1.19,"v":17000},{"d":"2024-11-13","o":1.19,"h":1.21,"l":1.18,"c":1.18,"v":39600},{"d":"2024-11-14","o":1.18,"h":1.18,"l":1.13,"c":1.13,"v":29100},{"d":"2024-11-15","o":1.14,"h":1.15,"l":1.13,"c":1.13,"v":16700},{"d":"2024-11-18","o":1.13,"h":1.14,"l":1.1,"c":1.12,"v":15100},{"d":"2024-11-19","o":1.11,"h":1.22,"l":1.1,"c":1.18,"v":65700},{"d":"2024-11-20","o":1.18,"h":1.18,"l":1.15,"c":1.17,"v":5600},{"d":"2024-11-21","o":1.15,"h":1.2,"l":1.14,"c":1.19,"v":18800},{"d":"2024-11-22","o":1.17,"h":1.27,"l":1.17,"c":1.26,"v":31100},{"d":"2024-11-25","o":1.25,"h":1.28,"l":1.23,"c":1.27,"v":24600},{"d":"2024-11-26","o":1.25,"h":1.28,"l":1.23,"c":1.24,"v":8600},{"d":"2024-11-27","o":1.22,"h":1.27,"l":1.22,"c":1.22,"v":7100},{"d":"2024-11-29","o":1.25,"h":1.25,"l":1.22,"c":1.23,"v":3900},{"d":"2024-12-02","o":1.22,"h":1.27,"l":1.18,"c":1.18,"v":21900},{"d":"2024-12-03","o":1.23,"h":1.23,"l":1.19,"c":1.22,"v":10000},{"d":"2024-12-04","o":1.24,"h":1.25,"l":1.19,"c":1.25,"v":19800},{"d":"2024-12-05","o":1.23,"h":1.25,"l":1.17,"c":1.18,"v":35300},{"d":"2024-12-06","o":1.21,"h":1.21,"l":1.16,"c":1.18,"v":18900},{"d":"2024-12-09","o":1.18,"h":1.27,"l":1.18,"c":1.22,"v":37600},{"d":"2024-12-10","o":1.24,"h":1.26,"l":1.18,"c":1.21,"v":14000},{"d":"2024-12-11","o":1.2,"h":1.22,"l":1.16,"c":1.2,"v":18700},{"d":"2024-12-12","o":1.18,"h":1.19,"l":1.15,"c":1.15,"v":17400},{"d":"2024-12-13","o":1.18,"h":1.2,"l":1.12,"c":1.2,"v":44400},{"d":"2024-12-16","o":1.18,"h":1.22,"l":1.14,"c":1.15,"v":25400},{"d":"2024-12-17","o":1.14,"h":1.19,"l":1.12,"c":1.17,"v":17700},{"d":"2024-12-18","o":1.15,"h":1.17,"l":1.11,"c":1.13,"v":33300},{"d":"2024-12-19","o":1.12,"h":1.16,"l":1.09,"c":1.09,"v":43500},{"d":"2024-12-20","o":1.06,"h":1.14,"l":1.06,"c":1.12,"v":28700},{"d":"2024-12-23","o":1.12,"h":1.15,"l":1.09,"c":1.12,"v":36600},{"d":"2024-12-24","o":1.11,"h":1.14,"l":1.11,"c":1.13,"v":11400},{"d":"2024-12-26","o":1.16,"h":1.16,"l":1.11,"c":1.13,"v":21300},{"d":"2024-12-27","o":1.13,"h":1.16,"l":1.12,"c":1.14,"v":28200},{"d":"2024-12-30","o":1.16,"h":1.16,"l":1.11,"c":1.11,"v":62700},{"d":"2024-12-31","o":1.13,"h":1.21,"l":1.12,"c":1.2,"v":233700},{"d":"2025-01-02","o":1.23,"h":1.27,"l":1.17,"c":1.21,"v":45400},{"d":"2025-01-03","o":1.22,"h":1.22,"l":1.17,"c":1.19,"v":37300},{"d":"2025-01-06","o":1.22,"h":1.23,"l":1.18,"c":1.19,"v":17000},{"d":"2025-01-07","o":1.17,"h":1.2,"l":1.14,"c":1.14,"v":14000},{"d":"2025-01-08","o":1.16,"h":1.18,"l":1.11,"c":1.13,"v":19900},{"d":"2025-01-10","o":1.1,"h":1.13,"l":1.05,"c":1.06,"v":19600},{"d":"2025-01-13","o":1.05,"h":1.08,"l":1,"c":1,"v":12500},{"d":"2025-01-14","o":1.03,"h":1.07,"l":1.01,"c":1.07,"v":21500},{"d":"2025-01-15","o":1.09,"h":1.13,"l":0.99,"c":1.07,"v":71900},{"d":"2025-01-16","o":1.14,"h":1.14,"l":1,"c":1,"v":97200},{"d":"2025-01-17","o":1.03,"h":1.07,"l":1,"c":1.02,"v":42600},{"d":"2025-01-21","o":1.04,"h":1.07,"l":1.02,"c":1.05,"v":8100},{"d":"2025-01-22","o":1.03,"h":1.06,"l":1.01,"c":1.01,"v":9800},{"d":"2025-01-23","o":1.02,"h":1.03,"l":0.98,"c":1.01,"v":83700},{"d":"2025-01-24","o":1.02,"h":1.05,"l":1.02,"c":1.04,"v":11500},{"d":"2025-01-27","o":1.09,"h":1.14,"l":1.04,"c":1.06,"v":67600},{"d":"2025-01-28","o":1.04,"h":1.04,"l":1.01,"c":1.04,"v":29600},{"d":"2025-01-29","o":1.02,"h":1.06,"l":0.99,"c":1.02,"v":23500},{"d":"2025-01-30","o":1.05,"h":1.05,"l":1,"c":1.01,"v":9600},{"d":"2025-01-31","o":1.03,"h":1.05,"l":1,"c":1.01,"v":26300},{"d":"2025-02-03","o":1.01,"h":1.03,"l":0.96,"c":1.03,"v":40600},{"d":"2025-02-04","o":1.01,"h":1.02,"l":1,"c":1.01,"v":19800},{"d":"2025-02-05","o":1,"h":1.03,"l":1,"c":1.03,"v":8200},{"d":"2025-02-06","o":1.02,"h":1.2,"l":1.02,"c":1.2,"v":349000},{"d":"2025-02-07","o":1.17,"h":1.19,"l":1.07,"c":1.1,"v":82800},{"d":"2025-02-10","o":1.11,"h":1.11,"l":1.07,"c":1.07,"v":9800},{"d":"2025-02-11","o":1.09,"h":1.1,"l":1.04,"c":1.1,"v":53200},{"d":"2025-02-12","o":1.12,"h":1.19,"l":1.08,"c":1.1,"v":25500},{"d":"2025-02-13","o":1.09,"h":1.12,"l":1.05,"c":1.1,"v":4400},{"d":"2025-02-14","o":1.09,"h":1.14,"l":1.06,"c":1.08,"v":9000},{"d":"2025-02-18","o":1.07,"h":1.12,"l":1.03,"c":1.03,"v":20000},{"d":"2025-02-19","o":1.07,"h":1.09,"l":1.04,"c":1.08,"v":12500},{"d":"2025-02-20","o":1.08,"h":1.13,"l":1.03,"c":1.13,"v":19500},{"d":"2025-02-21","o":1.13,"h":1.13,"l":1.03,"c":1.03,"v":22800},{"d":"2025-02-24","o":1.01,"h":1.07,"l":1.01,"c":1.02,"v":15300},{"d":"2025-02-25","o":0.99,"h":1.03,"l":0.99,"c":1.01,"v":25900},{"d":"2025-02-26","o":1.04,"h":1.04,"l":1.01,"c":1.02,"v":22700},{"d":"2025-02-27","o":1.01,"h":1.08,"l":1.01,"c":1.01,"v":40600},{"d":"2025-02-28","o":1.02,"h":1.03,"l":1,"c":1.03,"v":43600},{"d":"2025-03-03","o":1.01,"h":1.05,"l":1,"c":1,"v":44700},{"d":"2025-03-04","o":1.01,"h":1.03,"l":0.98,"c":1.02,"v":74500},{"d":"2025-03-05","o":1.04,"h":1.04,"l":1.01,"c":1.02,"v":19400},{"d":"2025-03-06","o":1.02,"h":1.05,"l":1.02,"c":1.05,"v":16300},{"d":"2025-03-07","o":1.05,"h":1.09,"l":1.05,"c":1.08,"v":27800},{"d":"2025-03-10","o":1.04,"h":1.08,"l":1.02,"c":1.02,"v":17800},{"d":"2025-03-11","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":4700},{"d":"2025-03-12","o":1.06,"h":1.06,"l":1.02,"c":1.03,"v":5300},{"d":"2025-03-13","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":3100},{"d":"2025-03-14","o":1.1,"h":1.1,"l":1.02,"c":1.07,"v":36500},{"d":"2025-03-17","o":1.05,"h":1.09,"l":1.04,"c":1.09,"v":9100},{"d":"2025-03-18","o":1.06,"h":1.08,"l":1.06,"c":1.07,"v":8000},{"d":"2025-03-19","o":1.05,"h":1.15,"l":1.04,"c":1.1,"v":59500},{"d":"2025-03-20","o":1.1,"h":1.13,"l":1.09,"c":1.13,"v":25000},{"d":"2025-03-21","o":1.13,"h":1.13,"l":1.09,"c":1.13,"v":9600},{"d":"2025-03-24","o":1.11,"h":1.11,"l":1.08,"c":1.08,"v":8500},{"d":"2025-03-25","o":1.08,"h":1.24,"l":1.08,"c":1.12,"v":34200},{"d":"2025-03-26","o":1.14,"h":1.14,"l":1.05,"c":1.12,"v":42000},{"d":"2025-03-27","o":1.1,"h":1.11,"l":1.08,"c":1.08,"v":3900},{"d":"2025-03-28","o":1.1,"h":1.1,"l":1.05,"c":1.09,"v":7600},{"d":"2025-03-31","o":1.1,"h":1.11,"l":1.06,"c":1.08,"v":30100},{"d":"2025-04-01","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":3600},{"d":"2025-04-02","o":1.05,"h":1.1,"l":1.05,"c":1.07,"v":4800},{"d":"2025-04-03","o":1.06,"h":1.11,"l":1.04,"c":1.04,"v":22800},{"d":"2025-04-04","o":1.03,"h":1.07,"l":0.98,"c":1.02,"v":27100},{"d":"2025-04-07","o":1.04,"h":1.04,"l":0.95,"c":1,"v":35100},{"d":"2025-04-08","o":0.99,"h":1.01,"l":0.98,"c":1,"v":15600},{"d":"2025-04-09","o":0.96,"h":1,"l":0.96,"c":0.98,"v":11200},{"d":"2025-04-10","o":0.98,"h":1.05,"l":0.97,"c":1.04,"v":13800},{"d":"2025-04-11","o":1.02,"h":1.03,"l":0.99,"c":1.03,"v":6400},{"d":"2025-04-14","o":1.03,"h":1.04,"l":0.97,"c":1.02,"v":20300},{"d":"2025-04-15","o":1,"h":1.02,"l":1,"c":1,"v":3500},{"d":"2025-04-16","o":1,"h":1.02,"l":0.98,"c":1.02,"v":9200},{"d":"2025-04-17","o":1,"h":1.02,"l":0.99,"c":1.01,"v":3600},{"d":"2025-04-21","o":1.02,"h":1.02,"l":0.99,"c":1.02,"v":5200},{"d":"2025-04-22","o":1.01,"h":1.05,"l":0.99,"c":1.05,"v":16100},{"d":"2025-04-23","o":1.05,"h":1.05,"l":0.99,"c":1.02,"v":8300},{"d":"2025-04-24","o":1.03,"h":1.03,"l":1,"c":1.02,"v":10300},{"d":"2025-04-25","o":1,"h":1.02,"l":1,"c":1.01,"v":1900},{"d":"2025-04-28","o":0.98,"h":1.03,"l":0.98,"c":0.99,"v":11100},{"d":"2025-04-29","o":1,"h":1.03,"l":1,"c":1.03,"v":19200},{"d":"2025-04-30","o":0.99,"h":1.03,"l":0.99,"c":1,"v":2200},{"d":"2025-05-01","o":1.02,"h":1.03,"l":1,"c":1.02,"v":4700},{"d":"2025-05-02","o":1.01,"h":1.02,"l":1,"c":1.01,"v":7400},{"d":"2025-05-05","o":1,"h":1.01,"l":1,"c":1,"v":4700},{"d":"2025-05-06","o":1,"h":1.01,"l":1,"c":1,"v":6500},{"d":"2025-05-07","o":1.01,"h":1.01,"l":0.99,"c":1,"v":29000},{"d":"2025-05-08","o":1,"h":1,"l":1,"c":1,"v":25500},{"d":"2025-05-09","o":0.97,"h":1.02,"l":0.97,"c":1,"v":9900},{"d":"2025-05-12","o":0.99,"h":1.02,"l":0.99,"c":1.02,"v":34100},{"d":"2025-05-13","o":1.02,"h":1.03,"l":0.98,"c":1.03,"v":25700},{"d":"2025-05-14","o":1,"h":1.03,"l":0.98,"c":1.03,"v":10300},{"d":"2025-05-15","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":1300},{"d":"2025-05-16","o":0.99,"h":1.01,"l":0.97,"c":1.01,"v":28300},{"d":"2025-05-19","o":1,"h":1.02,"l":0.99,"c":1.01,"v":4100},{"d":"2025-05-20","o":1,"h":1.03,"l":0.98,"c":1.01,"v":9800},{"d":"2025-05-21","o":0.98,"h":1.02,"l":0.96,"c":1,"v":11600},{"d":"2025-05-22","o":0.99,"h":0.99,"l":0.96,"c":0.98,"v":10000},{"d":"2025-05-23","o":0.98,"h":1.03,"l":0.96,"c":1.01,"v":33800},{"d":"2025-05-27","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":5100},{"d":"2025-05-28","o":1.01,"h":1.02,"l":0.99,"c":1,"v":9000},{"d":"2025-05-29","o":1,"h":1.14,"l":0.99,"c":1.06,"v":255600},{"d":"2025-05-30","o":1.03,"h":1.04,"l":0.99,"c":1.01,"v":26400},{"d":"2025-06-02","o":1.05,"h":1.08,"l":1.01,"c":1.01,"v":33800},{"d":"2025-06-03","o":1.02,"h":1.06,"l":1.01,"c":1.04,"v":27100},{"d":"2025-06-04","o":1.11,"h":1.11,"l":1.01,"c":1.05,"v":139200},{"d":"2025-06-05","o":1.08,"h":1.24,"l":1.05,"c":1.07,"v":397200},{"d":"2025-06-06","o":1.09,"h":1.13,"l":1.07,"c":1.09,"v":36200},{"d":"2025-06-09","o":1.04,"h":1.09,"l":1.01,"c":1.04,"v":54400},{"d":"2025-06-10","o":1.1,"h":1.1,"l":1,"c":1,"v":79400},{"d":"2025-06-11","o":1,"h":1.05,"l":1,"c":1.01,"v":56600},{"d":"2025-06-12","o":1,"h":1.01,"l":0.96,"c":0.97,"v":68800},{"d":"2025-06-13","o":0.92,"h":1.01,"l":0.92,"c":1.01,"v":64300},{"d":"2025-06-16","o":0.97,"h":1,"l":0.97,"c":0.99,"v":34900},{"d":"2025-06-17","o":0.95,"h":1,"l":0.93,"c":0.97,"v":15900},{"d":"2025-06-18","o":0.97,"h":1.01,"l":0.97,"c":0.99,"v":31800},{"d":"2025-06-20","o":0.99,"h":1.03,"l":0.97,"c":1.03,"v":42100},{"d":"2025-06-23","o":1.02,"h":1.04,"l":0.96,"c":1,"v":37700},{"d":"2025-06-24","o":0.97,"h":1.05,"l":0.97,"c":1.02,"v":17400},{"d":"2025-06-25","o":1.02,"h":1.04,"l":0.98,"c":1.03,"v":23000},{"d":"2025-06-26","o":1.03,"h":1.09,"l":1.03,"c":1.09,"v":54000},{"d":"2025-06-27","o":1.07,"h":1.1,"l":0.99,"c":1.1,"v":184200},{"d":"2025-06-30","o":1.05,"h":1.05,"l":0.96,"c":0.98,"v":62500},{"d":"2025-07-01","o":0.95,"h":1,"l":0.95,"c":0.98,"v":58100},{"d":"2025-07-02","o":0.96,"h":1.04,"l":0.95,"c":0.99,"v":77600},{"d":"2025-07-03","o":0.99,"h":1.03,"l":0.98,"c":1.03,"v":16700},{"d":"2025-07-07","o":1.04,"h":1.04,"l":0.98,"c":1,"v":13000},{"d":"2025-07-08","o":1,"h":1.06,"l":1,"c":1.01,"v":18000},{"d":"2025-07-09","o":1.04,"h":1.04,"l":1.01,"c":1.02,"v":7500},{"d":"2025-07-10","o":1.01,"h":1.02,"l":1,"c":1.01,"v":20900},{"d":"2025-07-11","o":1.01,"h":1.04,"l":1,"c":1.02,"v":16800},{"d":"2025-07-14","o":1,"h":1.05,"l":0.98,"c":1.05,"v":14100},{"d":"2025-07-15","o":1.01,"h":1.15,"l":1.01,"c":1.09,"v":77800},{"d":"2025-07-16","o":1.09,"h":1.12,"l":1,"c":1.05,"v":38400},{"d":"2025-07-17","o":1.05,"h":1.08,"l":1.05,"c":1.07,"v":13400},{"d":"2025-07-18","o":1.05,"h":1.06,"l":1.02,"c":1.03,"v":12300},{"d":"2025-07-21","o":1.04,"h":1.05,"l":1,"c":1.02,"v":29200},{"d":"2025-07-22","o":1.02,"h":1.08,"l":1.02,"c":1.05,"v":14800},{"d":"2025-07-23","o":1.03,"h":1.08,"l":1.03,"c":1.05,"v":9800},{"d":"2025-07-24","o":1.05,"h":1.08,"l":1.05,"c":1.06,"v":7400},{"d":"2025-07-25","o":1.04,"h":1.1,"l":1.03,"c":1.04,"v":6200},{"d":"2025-07-28","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":6800},{"d":"2025-07-29","o":1.02,"h":1.05,"l":1.01,"c":1.02,"v":12700},{"d":"2025-07-30","o":1.04,"h":1.05,"l":1,"c":1.01,"v":15800},{"d":"2025-07-31","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":20800},{"d":"2025-08-01","o":1.01,"h":1.02,"l":0.99,"c":0.99,"v":37000},{"d":"2025-08-04","o":0.99,"h":1.01,"l":0.98,"c":1,"v":30800},{"d":"2025-08-05","o":1,"h":1.02,"l":0.99,"c":1,"v":19000},{"d":"2025-08-06","o":1.02,"h":1.03,"l":1,"c":1.02,"v":12300},{"d":"2025-08-07","o":1.03,"h":1.03,"l":0.96,"c":0.96,"v":36600},{"d":"2025-08-08","o":0.97,"h":0.97,"l":0.92,"c":0.94,"v":40300},{"d":"2025-08-11","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":15000},{"d":"2025-08-12","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":8200},{"d":"2025-08-13","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":29300},{"d":"2025-08-14","o":0.96,"h":1.02,"l":0.94,"c":0.94,"v":56900},{"d":"2025-08-15","o":0.93,"h":1.2,"l":0.93,"c":1.07,"v":122200},{"d":"2025-08-18","o":1,"h":1.08,"l":1,"c":1.04,"v":39400},{"d":"2025-08-19","o":1.04,"h":1.1,"l":1.04,"c":1.06,"v":28600},{"d":"2025-08-20","o":1.05,"h":1.1,"l":0.99,"c":1.01,"v":29500},{"d":"2025-08-21","o":1.01,"h":1.08,"l":1,"c":1.05,"v":33900},{"d":"2025-08-22","o":1.05,"h":1.09,"l":0.99,"c":1.02,"v":92800},{"d":"2025-08-25","o":1.08,"h":1.08,"l":1.02,"c":1.04,"v":25900},{"d":"2025-08-26","o":1.04,"h":1.07,"l":1.04,"c":1.04,"v":10900},{"d":"2025-08-27","o":1.04,"h":1.05,"l":1.03,"c":1.03,"v":14100},{"d":"2025-08-28","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":4200},{"d":"2025-08-29","o":1.03,"h":1.04,"l":1.03,"c":1.04,"v":2400},{"d":"2025-09-02","o":1.01,"h":1.04,"l":1.01,"c":1.03,"v":13100},{"d":"2025-09-03","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":10000},{"d":"2025-09-04","o":1,"h":1.02,"l":1,"c":1.01,"v":14700},{"d":"2025-09-05","o":1,"h":1.02,"l":1,"c":1.02,"v":11800},{"d":"2025-09-08","o":1.04,"h":1.04,"l":1,"c":1.03,"v":15000},{"d":"2025-09-09","o":1,"h":1.22,"l":1,"c":1.13,"v":224900},{"d":"2025-09-10","o":1.03,"h":1.22,"l":1.03,"c":1.14,"v":169900},{"d":"2025-09-11","o":1.14,"h":1.21,"l":1.09,"c":1.21,"v":69400},{"d":"2025-09-12","o":1.21,"h":1.26,"l":1.16,"c":1.22,"v":64300},{"d":"2025-09-15","o":1.18,"h":1.39,"l":1.18,"c":1.25,"v":136400},{"d":"2025-09-16","o":1.28,"h":1.37,"l":1.28,"c":1.31,"v":32600},{"d":"2025-09-17","o":1.36,"h":1.39,"l":1.29,"c":1.3,"v":42700},{"d":"2025-09-18","o":1.29,"h":1.34,"l":1.25,"c":1.31,"v":43400},{"d":"2025-09-19","o":1.31,"h":1.34,"l":1.31,"c":1.33,"v":44600},{"d":"2025-09-22","o":1.24,"h":1.34,"l":1.22,"c":1.32,"v":63700},{"d":"2025-09-23","o":1.34,"h":1.34,"l":1.27,"c":1.33,"v":44000},{"d":"2025-09-24","o":1.34,"h":1.34,"l":1.28,"c":1.29,"v":12000},{"d":"2025-09-25","o":1.27,"h":1.27,"l":1.21,"c":1.21,"v":29900},{"d":"2025-09-26","o":1.24,"h":1.27,"l":1.15,"c":1.17,"v":20800},{"d":"2025-09-29","o":1.15,"h":1.16,"l":1.12,"c":1.15,"v":16800},{"d":"2025-09-30","o":1.12,"h":1.15,"l":1.11,"c":1.12,"v":19300},{"d":"2025-10-01","o":1.11,"h":1.16,"l":1.11,"c":1.15,"v":17700},{"d":"2025-10-02","o":1.14,"h":1.17,"l":1.13,"c":1.15,"v":21700},{"d":"2025-10-03","o":1.15,"h":1.24,"l":1.15,"c":1.17,"v":24900},{"d":"2025-10-06","o":1.21,"h":1.21,"l":1.13,"c":1.15,"v":43800},{"d":"2025-10-07","o":1.19,"h":1.22,"l":1.13,"c":1.15,"v":46200},{"d":"2025-10-08","o":1.14,"h":1.18,"l":1.12,"c":1.13,"v":12500},{"d":"2025-10-09","o":1.15,"h":1.15,"l":1.1,"c":1.14,"v":25700},{"d":"2025-10-10","o":1.11,"h":1.14,"l":1.09,"c":1.09,"v":19200},{"d":"2025-10-13","o":1.08,"h":1.08,"l":1.02,"c":1.04,"v":25500},{"d":"2025-10-14","o":1.01,"h":1.06,"l":1.01,"c":1.06,"v":11600},{"d":"2025-10-15","o":1.07,"h":1.07,"l":1.05,"c":1.05,"v":8100},{"d":"2025-10-16","o":1.05,"h":1.08,"l":1.04,"c":1.05,"v":17000},{"d":"2025-10-17","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":9200},{"d":"2025-10-20","o":1.03,"h":1.14,"l":1.03,"c":1.07,"v":38700},{"d":"2025-10-21","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":13700},{"d":"2025-10-22","o":1.12,"h":1.14,"l":1.1,"c":1.11,"v":15800},{"d":"2025-10-23","o":1.1,"h":1.1,"l":1.07,"c":1.08,"v":2200},{"d":"2025-10-24","o":1.08,"h":1.12,"l":1.08,"c":1.11,"v":8700},{"d":"2025-10-27","o":1.12,"h":1.12,"l":1.07,"c":1.09,"v":27200},{"d":"2025-10-28","o":1.07,"h":1.1,"l":1.05,"c":1.09,"v":37900},{"d":"2025-10-29","o":1.09,"h":1.1,"l":1.05,"c":1.06,"v":18000},{"d":"2025-10-30","o":1.06,"h":1.06,"l":1.02,"c":1.04,"v":17500},{"d":"2025-10-31","o":1.21,"h":1.65,"l":1.08,"c":1.29,"v":16852900},{"d":"2025-11-03","o":1.26,"h":1.29,"l":1,"c":1.06,"v":1197500},{"d":"2025-11-04","o":1.05,"h":1.18,"l":1.05,"c":1.07,"v":265700},{"d":"2025-11-05","o":1.11,"h":1.11,"l":1.02,"c":1.03,"v":139100},{"d":"2025-11-06","o":1.03,"h":1.05,"l":0.98,"c":0.98,"v":93700},{"d":"2025-11-07","o":0.95,"h":0.99,"l":0.9,"c":0.98,"v":117200},{"d":"2025-11-10","o":0.96,"h":1,"l":0.95,"c":0.97,"v":124000},{"d":"2025-11-11","o":1.04,"h":1.04,"l":0.95,"c":0.95,"v":117500},{"d":"2025-11-12","o":0.95,"h":0.98,"l":0.89,"c":0.89,"v":131500},{"d":"2025-11-13","o":0.87,"h":1.05,"l":0.87,"c":1.02,"v":324900},{"d":"2025-11-14","o":1.02,"h":1.04,"l":1,"c":1.02,"v":42200},{"d":"2025-11-17","o":1.01,"h":1.03,"l":1,"c":1.03,"v":57100},{"d":"2025-11-18","o":0.99,"h":1.05,"l":0.99,"c":1.03,"v":33500},{"d":"2025-11-19","o":0.97,"h":1.01,"l":0.95,"c":1.01,"v":28500},{"d":"2025-11-20","o":0.99,"h":1.02,"l":0.98,"c":0.99,"v":49000},{"d":"2025-11-21","o":0.96,"h":0.99,"l":0.95,"c":0.96,"v":31200},{"d":"2025-11-24","o":0.95,"h":1,"l":0.92,"c":0.99,"v":30000},{"d":"2025-11-25","o":1.01,"h":1.03,"l":0.98,"c":1.02,"v":28700},{"d":"2025-11-26","o":1,"h":1.05,"l":1,"c":1.04,"v":20900},{"d":"2025-11-28","o":1.06,"h":1.07,"l":1.04,"c":1.07,"v":21800},{"d":"2025-12-01","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":17700},{"d":"2025-12-02","o":1.01,"h":1.04,"l":1,"c":1,"v":55400},{"d":"2025-12-03","o":1,"h":1.02,"l":0.97,"c":0.98,"v":32600},{"d":"2025-12-04","o":0.98,"h":1.01,"l":0.96,"c":1.01,"v":47000},{"d":"2025-12-05","o":0.99,"h":1.01,"l":0.98,"c":1.01,"v":45900},{"d":"2025-12-08","o":1.04,"h":1.06,"l":1.02,"c":1.04,"v":32500},{"d":"2025-12-09","o":1.01,"h":1.08,"l":1.01,"c":1.08,"v":40100},{"d":"2025-12-10","o":1.09,"h":1.12,"l":1.05,"c":1.11,"v":59500},{"d":"2025-12-11","o":1.1,"h":1.1,"l":1.06,"c":1.07,"v":16700},{"d":"2025-12-12","o":1.09,"h":1.13,"l":1.08,"c":1.13,"v":38300},{"d":"2025-12-15","o":1.14,"h":1.14,"l":1.08,"c":1.12,"v":40400},{"d":"2025-12-16","o":1.07,"h":1.09,"l":1.07,"c":1.08,"v":7600},{"d":"2025-12-17","o":1.08,"h":1.12,"l":1.08,"c":1.09,"v":15400},{"d":"2025-12-18","o":1.08,"h":1.11,"l":1.05,"c":1.05,"v":22900},{"d":"2025-12-19","o":1.04,"h":1.09,"l":1.04,"c":1.07,"v":13900},{"d":"2025-12-22","o":1.06,"h":1.08,"l":1.04,"c":1.06,"v":14400},{"d":"2025-12-23","o":1.04,"h":1.06,"l":1.02,"c":1.05,"v":3800},{"d":"2025-12-24","o":1.02,"h":1.03,"l":1,"c":1.01,"v":26000},{"d":"2025-12-26","o":1.03,"h":1.03,"l":1,"c":1.01,"v":19700},{"d":"2025-12-29","o":0.9,"h":0.99,"l":0.9,"c":0.97,"v":66900},{"d":"2025-12-30","o":1.03,"h":1.04,"l":0.91,"c":1.04,"v":401300},{"d":"2025-12-31","o":1.04,"h":1.04,"l":0.98,"c":0.99,"v":41000},{"d":"2026-01-02","o":1.04,"h":1.04,"l":1,"c":1.02,"v":13500},{"d":"2026-01-05","o":1,"h":1.05,"l":1,"c":1.04,"v":54300},{"d":"2026-01-06","o":1.02,"h":1.04,"l":1,"c":1,"v":28400},{"d":"2026-01-07","o":1.01,"h":1.01,"l":0.98,"c":1,"v":57300},{"d":"2026-01-08","o":0.97,"h":1.04,"l":0.97,"c":1.03,"v":19200},{"d":"2026-01-09","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":25100},{"d":"2026-01-12","o":1.03,"h":1.04,"l":1.02,"c":1.03,"v":20200},{"d":"2026-01-13","o":1.04,"h":1.04,"l":1.01,"c":1.03,"v":18000},{"d":"2026-01-14","o":1.04,"h":1.04,"l":1.01,"c":1.02,"v":11300},{"d":"2026-01-15","o":1.02,"h":1.02,"l":0.99,"c":1,"v":17500},{"d":"2026-01-16","o":1.01,"h":1.02,"l":0.99,"c":1.02,"v":20200},{"d":"2026-01-20","o":0.98,"h":1.01,"l":0.98,"c":1,"v":11700},{"d":"2026-01-21","o":1,"h":1.01,"l":1,"c":1,"v":17400},{"d":"2026-01-22","o":1.04,"h":1.04,"l":1,"c":1.02,"v":10900},{"d":"2026-01-23","o":1.02,"h":1.04,"l":1.01,"c":1.01,"v":12900},{"d":"2026-01-26","o":1,"h":1.04,"l":1,"c":1.01,"v":19100},{"d":"2026-01-27","o":1,"h":1.01,"l":1,"c":1,"v":6400},{"d":"2026-01-28","o":1,"h":1.01,"l":1,"c":1,"v":46900},{"d":"2026-01-29","o":1,"h":1.02,"l":1,"c":1.01,"v":21300},{"d":"2026-01-30","o":1.02,"h":1.02,"l":0.98,"c":0.98,"v":14400},{"d":"2026-02-02","o":0.97,"h":1,"l":0.97,"c":0.97,"v":31600},{"d":"2026-02-03","o":1,"h":1.01,"l":0.95,"c":1,"v":75300},{"d":"2026-02-04","o":0.98,"h":1.01,"l":0.97,"c":1,"v":62700},{"d":"2026-02-05","o":0.98,"h":1,"l":0.96,"c":0.99,"v":45600},{"d":"2026-02-06","o":1.01,"h":1.01,"l":0.96,"c":0.98,"v":59100},{"d":"2026-02-09","o":0.99,"h":1,"l":0.99,"c":1,"v":12600},{"d":"2026-02-10","o":1,"h":1.01,"l":0.99,"c":1,"v":36800},{"d":"2026-02-11","o":0.99,"h":1.02,"l":0.97,"c":1,"v":23900},{"d":"2026-02-12","o":1,"h":1.02,"l":0.97,"c":1,"v":56400},{"d":"2026-02-13","o":1,"h":1.02,"l":0.97,"c":1.02,"v":53200},{"d":"2026-02-17","o":1,"h":1.03,"l":1,"c":1.02,"v":14000},{"d":"2026-02-18","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":15300},{"d":"2026-02-19","o":1.03,"h":1.04,"l":1.01,"c":1.01,"v":17000},{"d":"2026-02-20","o":1.01,"h":1.02,"l":1,"c":1,"v":22600},{"d":"2026-02-23","o":1,"h":1.03,"l":1,"c":1.01,"v":23200},{"d":"2026-02-24","o":1.02,"h":1.02,"l":0.94,"c":0.99,"v":66400},{"d":"2026-02-25","o":0.99,"h":1,"l":0.97,"c":0.98,"v":22300},{"d":"2026-02-26","o":0.96,"h":1.01,"l":0.96,"c":1,"v":8500},{"d":"2026-02-27","o":0.99,"h":1.02,"l":0.98,"c":1.02,"v":436700},{"d":"2026-03-02","o":1.03,"h":1.03,"l":0.97,"c":1,"v":124500},{"d":"2026-03-03","o":1.02,"h":1.03,"l":0.98,"c":1.02,"v":38900},{"d":"2026-03-04","o":1.03,"h":1.03,"l":1.01,"c":1.02,"v":10000},{"d":"2026-03-05","o":1.03,"h":1.03,"l":1,"c":1.02,"v":20500},{"d":"2026-03-06","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":3300},{"d":"2026-03-09","o":1,"h":1.01,"l":0.97,"c":1,"v":14800},{"d":"2026-03-10","o":0.96,"h":1.02,"l":0.96,"c":1.01,"v":12300},{"d":"2026-03-11","o":0.99,"h":1.07,"l":0.99,"c":1.05,"v":68800},{"d":"2026-03-12","o":1.06,"h":1.09,"l":1.03,"c":1.04,"v":19000},{"d":"2026-03-13","o":1.04,"h":1.07,"l":1.04,"c":1.06,"v":14000},{"d":"2026-03-16","o":1.08,"h":1.08,"l":1.03,"c":1.06,"v":16100},{"d":"2026-03-17","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":9200},{"d":"2026-03-18","o":1.02,"h":1.04,"l":1.01,"c":1.02,"v":17300},{"d":"2026-03-19","o":1.01,"h":1.05,"l":1,"c":1.02,"v":10700},{"d":"2026-03-20","o":1,"h":1.02,"l":0.97,"c":1.01,"v":7900},{"d":"2026-03-23","o":1.01,"h":1.01,"l":1,"c":1,"v":1500},{"d":"2026-03-24","o":1.01,"h":1.01,"l":0.97,"c":0.99,"v":5800},{"d":"2026-03-25","o":0.96,"h":1.02,"l":0.96,"c":1,"v":20000},{"d":"2026-03-26","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":3800},{"d":"2026-03-27","o":1,"h":1,"l":0.98,"c":0.99,"v":11200},{"d":"2026-03-30","o":1.01,"h":1.01,"l":0.98,"c":0.99,"v":4400},{"d":"2026-03-31","o":0.99,"h":1.01,"l":0.98,"c":0.99,"v":7438},{"d":"2026-04-01","o":0.97,"h":1,"l":0.98,"c":0.99,"v":3737},{"d":"2026-04-02","o":0.97,"h":1,"l":0.97,"c":0.98,"v":10554},{"d":"2026-04-06","o":0.99,"h":1,"l":0.97,"c":0.99,"v":4180},{"d":"2026-04-07","o":0.99,"h":0.99,"l":0.97,"c":0.99,"v":3568},{"d":"2026-04-08","o":1,"h":1,"l":0.97,"c":1,"v":8234},{"d":"2026-04-09","o":0.98,"h":1,"l":0.98,"c":0.99,"v":10829},{"d":"2026-04-10","o":0.99,"h":1,"l":0.97,"c":1,"v":18820},{"d":"2026-04-13","o":0.97,"h":1.01,"l":0.97,"c":1,"v":7679},{"d":"2026-04-14","o":1.02,"h":1.02,"l":1,"c":1.02,"v":5770},{"d":"2026-04-15","o":1.02,"h":1.04,"l":1.01,"c":1.04,"v":4762},{"d":"2026-04-16","o":1.03,"h":1.03,"l":1,"c":1.01,"v":8765},{"d":"2026-04-17","o":1.04,"h":1.04,"l":1.02,"c":1.04,"v":13550},{"d":"2026-04-20","o":1.01,"h":1.05,"l":1.03,"c":1.05,"v":6378},{"d":"2026-04-21","o":1.05,"h":1.06,"l":1.02,"c":1.06,"v":6218},{"d":"2026-04-22","o":1.07,"h":1.05,"l":1.01,"c":1.04,"v":4155},{"d":"2026-04-23","o":1.05,"h":1.02,"l":1.01,"c":1.02,"v":6872},{"d":"2026-04-24","o":1.03,"h":1.02,"l":1,"c":1.02,"v":3399},{"d":"2026-04-27","o":1,"h":1.04,"l":1.01,"c":1.04,"v":3627},{"d":"2026-04-28","o":1.06,"h":1.05,"l":1,"c":1,"v":7270},{"d":"2026-04-29","o":1,"h":1.09,"l":1.02,"c":1.03,"v":49382},{"d":"2026-04-30","o":1.03,"h":1.04,"l":0.97,"c":1.04,"v":22638},{"d":"2026-05-01","o":1.05,"h":1.12,"l":1.01,"c":1.04,"v":43642},{"d":"2026-05-04","o":1.08,"h":1.08,"l":1.01,"c":1.01,"v":25922},{"d":"2026-05-05","o":1.01,"h":1.09,"l":1.04,"c":1.06,"v":12597},{"d":"2026-05-06","o":1.02,"h":1.1,"l":1.01,"c":1.01,"v":39262},{"d":"2026-05-07","o":1.01,"h":1.05,"l":1.01,"c":1.05,"v":8915},{"d":"2026-05-08","o":1.06,"h":1.08,"l":1.03,"c":1.06,"v":12578},{"d":"2026-05-11","o":1.05,"h":1.06,"l":1.02,"c":1.02,"v":13244},{"d":"2026-05-12","o":1.03,"h":1.03,"l":1,"c":1.03,"v":5385},{"d":"2026-05-13","o":1.04,"h":1.04,"l":0.96,"c":1.04,"v":20893},{"d":"2026-05-14","o":1.05,"h":1.04,"l":1.01,"c":1.03,"v":12417},{"d":"2026-05-15","o":1.03,"h":1.03,"l":1.02,"c":1.03,"v":5818},{"d":"2026-05-18","o":0.99,"h":1.02,"l":1.01,"c":1.02,"v":6682},{"d":"2026-05-19","o":1.03,"h":1.03,"l":1,"c":1.03,"v":9344}]