[{"d":"2018-12-18","o":158,"h":158.5,"l":132.5,"c":143.5,"v":2320},{"d":"2018-12-19","o":140.5,"h":146.83,"l":135.1,"c":135.1,"v":830},{"d":"2018-12-20","o":134.7,"h":158,"l":134,"c":153,"v":2460},{"d":"2018-12-21","o":152.3,"h":157.5,"l":137.6,"c":151.5,"v":510},{"d":"2018-12-24","o":156.2,"h":157,"l":156.2,"c":156.98,"v":470},{"d":"2018-12-26","o":157,"h":157.99,"l":155.5,"c":156.8,"v":1300},{"d":"2018-12-27","o":156.01,"h":156.97,"l":156,"c":156.9,"v":170},{"d":"2018-12-28","o":157,"h":157,"l":153.5,"c":153.5,"v":860},{"d":"2018-12-31","o":153,"h":153,"l":151.8,"c":151.8,"v":150},{"d":"2019-01-02","o":156.4,"h":156.4,"l":156.4,"c":156.4,"v":10},{"d":"2019-01-03","o":150.5,"h":156.7,"l":150.5,"c":156.7,"v":190},{"d":"2019-01-04","o":156.7,"h":156.7,"l":156.7,"c":156.7,"v":10},{"d":"2019-01-07","o":153,"h":156.5,"l":152.97,"c":156.5,"v":130},{"d":"2019-01-08","o":153,"h":153.15,"l":149,"c":150,"v":720},{"d":"2019-01-09","o":150.5,"h":150.5,"l":147,"c":147,"v":230},{"d":"2019-01-10","o":150,"h":151.9,"l":149,"c":150,"v":120},{"d":"2019-01-11","o":148.2,"h":148.2,"l":148.2,"c":148.2,"v":40},{"d":"2019-01-14","o":150,"h":150,"l":140.4,"c":146.5,"v":270},{"d":"2019-01-15","o":150,"h":151.6,"l":150,"c":151.6,"v":20},{"d":"2019-01-16","o":151,"h":151.8,"l":150,"c":151.8,"v":160},{"d":"2019-01-17","o":151.8,"h":151.8,"l":151.8,"c":151.8,"v":20},{"d":"2019-01-18","o":152.5,"h":153,"l":141.1,"c":144.6,"v":430},{"d":"2019-01-22","o":147.5,"h":147.5,"l":138.5,"c":140,"v":380},{"d":"2019-01-23","o":143,"h":148.7,"l":142.4,"c":148.7,"v":90},{"d":"2019-01-24","o":147.5,"h":147.5,"l":146,"c":146,"v":210},{"d":"2019-01-25","o":142,"h":143,"l":142,"c":142.4,"v":160},{"d":"2019-01-28","o":142.5,"h":142.5,"l":128.54,"c":139.5,"v":150},{"d":"2019-01-29","o":140,"h":140,"l":139.6,"c":139.6,"v":30},{"d":"2019-01-30","o":130.5,"h":142.5,"l":118,"c":142.5,"v":510},{"d":"2019-01-31","o":140.3,"h":153.75,"l":140.3,"c":151.9,"v":1140},{"d":"2019-02-01","o":152,"h":152.1,"l":150.2,"c":152.1,"v":160},{"d":"2019-02-04","o":152.1,"h":155,"l":149,"c":149,"v":310},{"d":"2019-02-05","o":150,"h":152.8,"l":149.2,"c":152.8,"v":220},{"d":"2019-02-06","o":152.5,"h":152.5,"l":151.5,"c":152,"v":230},{"d":"2019-02-07","o":152.8,"h":152.8,"l":146.4,"c":151.3,"v":580},{"d":"2019-02-08","o":150,"h":150,"l":148,"c":149.2,"v":310},{"d":"2019-02-11","o":149,"h":149,"l":145,"c":145,"v":350},{"d":"2019-02-12","o":145.7,"h":149.8,"l":143.3,"c":149.8,"v":340},{"d":"2019-02-13","o":149,"h":149.4,"l":145.5,"c":149.4,"v":490},{"d":"2019-02-14","o":149.2,"h":149.2,"l":144.6,"c":148.3,"v":490},{"d":"2019-02-15","o":148.7,"h":149.4,"l":148.5,"c":149,"v":350},{"d":"2019-02-19","o":147.8,"h":148.3,"l":147.8,"c":148.3,"v":110},{"d":"2019-02-20","o":147.7,"h":148,"l":147.7,"c":148,"v":300},{"d":"2019-02-21","o":146.5,"h":146.6,"l":145.5,"c":146.5,"v":240},{"d":"2019-02-22","o":147.98,"h":147.99,"l":147.8,"c":147.8,"v":40},{"d":"2019-02-25","o":147.2,"h":147.2,"l":147.2,"c":147.2,"v":10},{"d":"2019-02-26","o":147.2,"h":147.2,"l":147.2,"c":147.2,"v":0},{"d":"2019-02-27","o":147.5,"h":147.5,"l":144.05,"c":147.3,"v":420},{"d":"2019-02-28","o":147.5,"h":147.5,"l":147.3,"c":147.5,"v":170},{"d":"2019-03-01","o":145.6,"h":150.1,"l":145.6,"c":150.1,"v":110},{"d":"2019-03-04","o":146.5,"h":147.5,"l":143.6,"c":147.5,"v":120},{"d":"2019-03-05","o":146.5,"h":147.5,"l":146.5,"c":147.5,"v":70},{"d":"2019-03-06","o":146.1,"h":147,"l":145.5,"c":147,"v":420},{"d":"2019-03-07","o":144,"h":144,"l":143.5,"c":143.8,"v":460},{"d":"2019-03-08","o":143.3,"h":143.3,"l":142.9,"c":143.2,"v":550},{"d":"2019-03-11","o":143.2,"h":143.2,"l":138,"c":139.2,"v":520},{"d":"2019-03-12","o":138.3,"h":138.3,"l":136.2,"c":136.4,"v":210},{"d":"2019-03-13","o":136.4,"h":137.5,"l":130.6,"c":133.2,"v":590},{"d":"2019-03-14","o":133.5,"h":133.5,"l":131,"c":131,"v":140},{"d":"2019-03-15","o":130,"h":132,"l":129.1,"c":129.1,"v":420},{"d":"2019-03-18","o":130.8,"h":130.8,"l":130,"c":130.6,"v":310},{"d":"2019-03-19","o":130.6,"h":130.8,"l":130.5,"c":130.58,"v":220},{"d":"2019-03-20","o":131.5,"h":132,"l":130.6,"c":132,"v":380},{"d":"2019-03-21","o":131.5,"h":132,"l":131,"c":131.4,"v":420},{"d":"2019-03-22","o":130.95,"h":132,"l":130.9,"c":131.7,"v":540},{"d":"2019-03-25","o":136.6,"h":136.6,"l":130.2,"c":131,"v":470},{"d":"2019-03-26","o":131.8,"h":132.5,"l":131.59,"c":132.2,"v":350},{"d":"2019-03-27","o":133.2,"h":133.8,"l":132.5,"c":132.5,"v":330},{"d":"2019-03-28","o":130.3,"h":134.99,"l":130.3,"c":132.7,"v":800},{"d":"2019-03-29","o":138,"h":138,"l":132.6,"c":134.6,"v":430},{"d":"2019-04-01","o":134.6,"h":135.48,"l":133.5,"c":135,"v":660},{"d":"2019-04-02","o":134.7,"h":134.7,"l":132.8,"c":133.9,"v":490},{"d":"2019-04-03","o":134.3,"h":140.2,"l":134.1,"c":138.6,"v":430},{"d":"2019-04-04","o":137.7,"h":138.2,"l":137.01,"c":138.2,"v":70},{"d":"2019-04-05","o":138.7,"h":138.7,"l":137.5,"c":137.5,"v":210},{"d":"2019-04-08","o":138.5,"h":138.5,"l":136.6,"c":137,"v":620},{"d":"2019-04-09","o":136.5,"h":136.9,"l":135.5,"c":136.2,"v":550},{"d":"2019-04-10","o":136.2,"h":142.95,"l":134.2,"c":136.7,"v":1020},{"d":"2019-04-11","o":136.9,"h":141.68,"l":135,"c":135,"v":1110},{"d":"2019-04-12","o":134.2,"h":134.2,"l":132.6,"c":133.8,"v":640},{"d":"2019-04-15","o":134.6,"h":134.6,"l":133,"c":133,"v":390},{"d":"2019-04-16","o":138.2,"h":138.2,"l":135.2,"c":135.4,"v":670},{"d":"2019-04-17","o":135.4,"h":135.7,"l":135.4,"c":135.6,"v":320},{"d":"2019-04-18","o":135.5,"h":135.5,"l":133.8,"c":134,"v":280},{"d":"2019-04-22","o":133.8,"h":134.2,"l":133.8,"c":134.1,"v":620},{"d":"2019-04-23","o":134.93,"h":139,"l":134.1,"c":134.5,"v":520},{"d":"2019-04-24","o":141,"h":141.6,"l":134.6,"c":137.9,"v":1680},{"d":"2019-04-25","o":137,"h":145.1,"l":135,"c":144.8,"v":1870},{"d":"2019-04-26","o":137.18,"h":140,"l":137.11,"c":137.5,"v":490},{"d":"2019-04-29","o":137.6,"h":141.95,"l":137.1,"c":139.8,"v":840},{"d":"2019-04-30","o":139,"h":142.8,"l":138.5,"c":142.8,"v":660},{"d":"2019-05-01","o":142.8,"h":148.49,"l":142.5,"c":148.49,"v":1070},{"d":"2019-05-02","o":149.5,"h":161,"l":149,"c":159.1,"v":2200},{"d":"2019-05-03","o":158.1,"h":173.2,"l":158.1,"c":172.5,"v":2350},{"d":"2019-05-06","o":173,"h":180,"l":173,"c":178.5,"v":800},{"d":"2019-05-07","o":178.49,"h":205.9,"l":178.49,"c":197.7,"v":2190},{"d":"2019-05-08","o":202.5,"h":216.53,"l":200.33,"c":211.9,"v":1120},{"d":"2019-05-09","o":215,"h":215.04,"l":201.5,"c":210,"v":610},{"d":"2019-05-10","o":210,"h":233.8,"l":210,"c":215.1,"v":450},{"d":"2019-05-13","o":210,"h":210,"l":202.45,"c":206.2,"v":940},{"d":"2019-05-14","o":209.9,"h":230,"l":206.5,"c":215.1,"v":740},{"d":"2019-05-15","o":214.1,"h":249.59,"l":214.1,"c":220.1,"v":780},{"d":"2019-05-16","o":220.1,"h":238,"l":220.1,"c":233.8,"v":660},{"d":"2019-05-17","o":249.6,"h":250,"l":243.91,"c":247.4,"v":830},{"d":"2019-05-20","o":249,"h":250,"l":238,"c":240.1,"v":950},{"d":"2019-05-21","o":240,"h":252,"l":238.1,"c":240.3,"v":760},{"d":"2019-05-22","o":240,"h":254.9,"l":240,"c":247,"v":800},{"d":"2019-05-23","o":256,"h":265,"l":245,"c":265,"v":840},{"d":"2019-05-24","o":264,"h":299.5,"l":264,"c":285.7,"v":1420},{"d":"2019-05-28","o":292.99,"h":311.62,"l":288.75,"c":295,"v":1480},{"d":"2019-05-29","o":291.3,"h":298.8,"l":289.59,"c":291,"v":1300},{"d":"2019-05-30","o":296.38,"h":296.5,"l":286.57,"c":293.09,"v":500},{"d":"2019-05-31","o":294.9,"h":322.4,"l":294.9,"c":315.98,"v":1740},{"d":"2019-06-03","o":313.6,"h":329,"l":313.6,"c":323.1,"v":1960},{"d":"2019-06-04","o":329.7,"h":332.8,"l":325.5,"c":325.5,"v":1150},{"d":"2019-06-05","o":325.4,"h":325.4,"l":323,"c":323,"v":560},{"d":"2019-06-06","o":326,"h":329.99,"l":316,"c":316,"v":790},{"d":"2019-06-07","o":325,"h":326,"l":320,"c":322.8,"v":420},{"d":"2019-06-10","o":314,"h":316,"l":297.1,"c":297.1,"v":710},{"d":"2019-06-11","o":297.1,"h":299.9,"l":290.4,"c":297.9,"v":570},{"d":"2019-06-12","o":285.9,"h":290,"l":241.72,"c":243,"v":810},{"d":"2019-06-13","o":200,"h":230,"l":200,"c":229.5,"v":1170},{"d":"2019-06-14","o":222.3,"h":242.34,"l":222.3,"c":224.2,"v":1390},{"d":"2019-06-17","o":224.2,"h":239.34,"l":202.9,"c":238,"v":370},{"d":"2019-06-18","o":238.7,"h":241.3,"l":237,"c":239.9,"v":510},{"d":"2019-06-19","o":241,"h":256,"l":240,"c":255.62,"v":670},{"d":"2019-06-20","o":258.5,"h":258.5,"l":251.76,"c":256.98,"v":170},{"d":"2019-06-21","o":254.1,"h":257,"l":252,"c":257,"v":290},{"d":"2019-06-24","o":256,"h":261,"l":253.8,"c":261,"v":400},{"d":"2019-06-25","o":263,"h":266,"l":260,"c":263,"v":450},{"d":"2019-06-26","o":263.8,"h":264.5,"l":260.2,"c":264.5,"v":320},{"d":"2019-06-27","o":265,"h":265,"l":255,"c":255,"v":250},{"d":"2019-06-28","o":255,"h":258.6,"l":251.2,"c":251.2,"v":340},{"d":"2019-07-01","o":250,"h":250,"l":230.1,"c":240,"v":770},{"d":"2019-07-02","o":252,"h":260,"l":240,"c":244.9,"v":1520},{"d":"2019-07-03","o":243.5,"h":243.5,"l":233,"c":237.8,"v":240},{"d":"2019-07-05","o":237.5,"h":237.5,"l":237.5,"c":237.5,"v":60},{"d":"2019-07-08","o":235.7,"h":235.7,"l":230,"c":230.6,"v":160},{"d":"2019-07-09","o":230,"h":237.5,"l":230,"c":237.5,"v":120},{"d":"2019-07-10","o":234.44,"h":234.7,"l":225,"c":229.4,"v":430},{"d":"2019-07-11","o":227.7,"h":231.6,"l":223,"c":230.5,"v":600},{"d":"2019-07-12","o":231,"h":232.28,"l":230,"c":232,"v":200},{"d":"2019-07-15","o":233.2,"h":235.1,"l":230,"c":232.2,"v":150},{"d":"2019-07-16","o":233,"h":234.84,"l":224.9,"c":224.9,"v":190},{"d":"2019-07-17","o":234,"h":236.2,"l":226.6,"c":234,"v":270},{"d":"2019-07-18","o":234.39,"h":234.5,"l":220,"c":224,"v":570},{"d":"2019-07-19","o":223.9,"h":223.9,"l":219.5,"c":219.5,"v":200},{"d":"2019-07-22","o":219,"h":225,"l":219,"c":223.5,"v":440},{"d":"2019-07-23","o":221.5,"h":222.8,"l":212,"c":219.48,"v":210},{"d":"2019-07-24","o":220.5,"h":221.6,"l":216.8,"c":219.2,"v":300},{"d":"2019-07-25","o":221.2,"h":221.2,"l":217.7,"c":217.9,"v":100},{"d":"2019-07-26","o":219.8,"h":225.93,"l":219.8,"c":223.8,"v":170},{"d":"2019-07-29","o":225.1,"h":225.8,"l":216.6,"c":219.48,"v":370},{"d":"2019-07-30","o":220.9,"h":222.4,"l":219.9,"c":222.4,"v":350},{"d":"2019-07-31","o":223,"h":224.3,"l":215.1,"c":218.5,"v":240},{"d":"2019-08-01","o":215.3,"h":216.1,"l":201,"c":203.79,"v":380},{"d":"2019-08-02","o":201.9,"h":205,"l":198.4,"c":198.4,"v":430},{"d":"2019-08-05","o":187,"h":187,"l":150,"c":150,"v":610},{"d":"2019-08-06","o":163.6,"h":224.2,"l":163.6,"c":188.66,"v":1170},{"d":"2019-08-07","o":190,"h":190,"l":170,"c":174.93,"v":430},{"d":"2019-08-08","o":179.7,"h":182.6,"l":170.5,"c":175.5,"v":210},{"d":"2019-08-09","o":176.7,"h":176.7,"l":170,"c":170,"v":120},{"d":"2019-08-12","o":176.7,"h":176.7,"l":170,"c":170,"v":30},{"d":"2019-08-13","o":171.8,"h":171.8,"l":158,"c":159,"v":410},{"d":"2019-08-14","o":167.6,"h":167.6,"l":159.8,"c":159.8,"v":220},{"d":"2019-08-15","o":167.9,"h":167.9,"l":164.5,"c":164.5,"v":120},{"d":"2019-08-16","o":165.7,"h":167.3,"l":162.85,"c":162.9,"v":340},{"d":"2019-08-19","o":168.7,"h":169.8,"l":161.29,"c":161.29,"v":190},{"d":"2019-08-20","o":165.5,"h":165.5,"l":158.8,"c":160,"v":60},{"d":"2019-08-21","o":158.4,"h":160,"l":158,"c":160,"v":70},{"d":"2019-08-22","o":160.1,"h":163.2,"l":160,"c":161.98,"v":210},{"d":"2019-08-23","o":160,"h":160.14,"l":160,"c":160,"v":260},{"d":"2019-08-26","o":160.5,"h":160.9,"l":159.71,"c":160.47,"v":540},{"d":"2019-08-27","o":160,"h":162.5,"l":160,"c":160.88,"v":100},{"d":"2019-08-28","o":162,"h":162,"l":158.78,"c":161,"v":220},{"d":"2019-08-29","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":20},{"d":"2019-08-30","o":164.2,"h":165.2,"l":161.1,"c":164.9,"v":140},{"d":"2019-09-03","o":164.45,"h":164.6,"l":160.8,"c":164.6,"v":120},{"d":"2019-09-04","o":161.9,"h":163,"l":159.28,"c":159.28,"v":150},{"d":"2019-09-05","o":160,"h":174.36,"l":160,"c":161,"v":3340},{"d":"2019-09-06","o":161.5,"h":165.42,"l":156.1,"c":158.5,"v":2030},{"d":"2019-09-09","o":160,"h":168.58,"l":160,"c":165,"v":570},{"d":"2019-09-10","o":165.8,"h":167.2,"l":160,"c":167.2,"v":480},{"d":"2019-09-11","o":167.1,"h":168,"l":163.53,"c":167.4,"v":300},{"d":"2019-09-12","o":167.4,"h":167.4,"l":163.5,"c":165,"v":210},{"d":"2019-09-13","o":168,"h":168,"l":162.1,"c":164.5,"v":140},{"d":"2019-09-16","o":166,"h":170.14,"l":166,"c":169.6,"v":220},{"d":"2019-09-17","o":169.69,"h":171.5,"l":167.1,"c":169.85,"v":610},{"d":"2019-09-18","o":170,"h":170,"l":166.1,"c":168.5,"v":130},{"d":"2019-09-19","o":170,"h":170.5,"l":162.8,"c":167.8,"v":250},{"d":"2019-09-20","o":168.5,"h":168.5,"l":165.8,"c":167.4,"v":140},{"d":"2019-09-23","o":165.6,"h":165.6,"l":162.8,"c":162.8,"v":90},{"d":"2019-09-24","o":164,"h":165.22,"l":158.6,"c":161.4,"v":320},{"d":"2019-09-25","o":164.4,"h":165,"l":164.4,"c":164.4,"v":60},{"d":"2019-09-26","o":166,"h":168.9,"l":158.5,"c":160.2,"v":1600},{"d":"2019-09-27","o":162.5,"h":167.94,"l":155,"c":159.11,"v":1080},{"d":"2019-09-30","o":163,"h":165.1,"l":161.8,"c":165.1,"v":90},{"d":"2019-10-01","o":166.8,"h":166.8,"l":159.4,"c":159.4,"v":180},{"d":"2019-10-02","o":161.04,"h":161.8,"l":161,"c":161.8,"v":40},{"d":"2019-10-03","o":163,"h":163,"l":153,"c":155.8,"v":260},{"d":"2019-10-04","o":157,"h":159.99,"l":157,"c":159.84,"v":130},{"d":"2019-10-07","o":162,"h":165,"l":162,"c":165,"v":30},{"d":"2019-10-08","o":163.62,"h":163.62,"l":161.16,"c":162.55,"v":90},{"d":"2019-10-09","o":165.03,"h":165.03,"l":160,"c":160.4,"v":110},{"d":"2019-10-10","o":163.5,"h":167.75,"l":159.6,"c":165.14,"v":170},{"d":"2019-10-11","o":166.5,"h":166.5,"l":159.8,"c":159.8,"v":30},{"d":"2019-10-14","o":162.4,"h":162.4,"l":158,"c":158,"v":190},{"d":"2019-10-15","o":160.2,"h":162,"l":159.6,"c":161,"v":120},{"d":"2019-10-16","o":162,"h":162,"l":158,"c":160.45,"v":180},{"d":"2019-10-17","o":161.6,"h":161.6,"l":158.3,"c":159.5,"v":80},{"d":"2019-10-18","o":158.4,"h":160,"l":158,"c":158.15,"v":240},{"d":"2019-10-21","o":159.9,"h":159.9,"l":159.9,"c":159.9,"v":20},{"d":"2019-10-22","o":161,"h":161,"l":158,"c":160,"v":80},{"d":"2019-10-23","o":161.47,"h":161.47,"l":158,"c":158.7,"v":120},{"d":"2019-10-24","o":160,"h":160,"l":158.16,"c":160,"v":120},{"d":"2019-10-25","o":161.2,"h":161.2,"l":157.5,"c":158.5,"v":100},{"d":"2019-10-28","o":158.47,"h":158.47,"l":154.75,"c":157.29,"v":180},{"d":"2019-10-29","o":158.1,"h":158.1,"l":156.9,"c":157.3,"v":60},{"d":"2019-10-30","o":158.6,"h":160,"l":156.5,"c":157.6,"v":130},{"d":"2019-10-31","o":158,"h":158.9,"l":158,"c":158.9,"v":90},{"d":"2019-11-01","o":157.8,"h":157.8,"l":157.8,"c":157.8,"v":50},{"d":"2019-11-04","o":159.5,"h":159.5,"l":157.9,"c":157.9,"v":150},{"d":"2019-11-05","o":157.7,"h":157.7,"l":157.6,"c":157.6,"v":70},{"d":"2019-11-06","o":157.9,"h":157.9,"l":157.5,"c":157.5,"v":80},{"d":"2019-11-07","o":158.5,"h":158.5,"l":157.6,"c":157.75,"v":70},{"d":"2019-11-08","o":158.3,"h":158.4,"l":157.58,"c":157.58,"v":80},{"d":"2019-11-11","o":158,"h":159.2,"l":156.2,"c":158.3,"v":190},{"d":"2019-11-12","o":158.5,"h":158.5,"l":153,"c":156.8,"v":130},{"d":"2019-11-13","o":157.13,"h":157.13,"l":155.8,"c":156.8,"v":120},{"d":"2019-11-14","o":155,"h":157.2,"l":154.5,"c":157.1,"v":230},{"d":"2019-11-15","o":158.3,"h":158.5,"l":156.5,"c":158.5,"v":100},{"d":"2019-11-18","o":159,"h":160,"l":157.3,"c":159,"v":90},{"d":"2019-11-19","o":159.5,"h":159.5,"l":155,"c":157.8,"v":130},{"d":"2019-11-20","o":158.2,"h":158.2,"l":155,"c":157.7,"v":150},{"d":"2019-11-21","o":158.2,"h":158.2,"l":156.3,"c":157.7,"v":50},{"d":"2019-11-22","o":157.9,"h":157.9,"l":155.2,"c":155.8,"v":80},{"d":"2019-11-25","o":157,"h":157,"l":152,"c":153.4,"v":120},{"d":"2019-11-26","o":155,"h":160,"l":155,"c":156.94,"v":50},{"d":"2019-11-27","o":157.1,"h":157.73,"l":153.5,"c":154.8,"v":70},{"d":"2019-11-29","o":154.8,"h":154.8,"l":154.8,"c":154.8,"v":30},{"d":"2019-12-02","o":174.9,"h":174.9,"l":152.8,"c":152.8,"v":180},{"d":"2019-12-03","o":153.8,"h":158,"l":151.3,"c":152,"v":240},{"d":"2019-12-04","o":152.6,"h":152.6,"l":151,"c":151.9,"v":320},{"d":"2019-12-05","o":152,"h":152.4,"l":151.6,"c":151.8,"v":230},{"d":"2019-12-06","o":151.8,"h":151.8,"l":151,"c":151.8,"v":200},{"d":"2019-12-09","o":151.9,"h":152,"l":150.4,"c":150.8,"v":330},{"d":"2019-12-10","o":152,"h":152.1,"l":150.7,"c":152.1,"v":300},{"d":"2019-12-11","o":152,"h":152.83,"l":151.7,"c":152.63,"v":220},{"d":"2019-12-12","o":152,"h":152.1,"l":150.5,"c":150.5,"v":250},{"d":"2019-12-13","o":152,"h":152.3,"l":149.6,"c":152.3,"v":320},{"d":"2019-12-16","o":152.1,"h":152.5,"l":151,"c":151,"v":300},{"d":"2019-12-17","o":151.8,"h":153.1,"l":125.4,"c":137.5,"v":940},{"d":"2019-12-18","o":152.9,"h":152.9,"l":135,"c":144.6,"v":550},{"d":"2019-12-19","o":151.9,"h":151.9,"l":141.1,"c":141.1,"v":340},{"d":"2019-12-20","o":142.51,"h":143.58,"l":142.5,"c":142.5,"v":180},{"d":"2019-12-23","o":143.54,"h":144.8,"l":143.5,"c":143.5,"v":130},{"d":"2019-12-24","o":144.01,"h":144.5,"l":142.5,"c":144.5,"v":260},{"d":"2019-12-26","o":146.1,"h":146.1,"l":142.5,"c":145,"v":140},{"d":"2019-12-27","o":144.97,"h":144.97,"l":143,"c":143,"v":80},{"d":"2019-12-30","o":144.8,"h":144.8,"l":141,"c":141,"v":200},{"d":"2019-12-31","o":144,"h":158.5,"l":144,"c":158.5,"v":160},{"d":"2020-01-02","o":159.96,"h":159.96,"l":136.6,"c":136.6,"v":300},{"d":"2020-01-03","o":142.5,"h":149.5,"l":142.5,"c":147.3,"v":220},{"d":"2020-01-06","o":147.2,"h":147.7,"l":147,"c":147.5,"v":300},{"d":"2020-01-07","o":147.7,"h":148.1,"l":147.5,"c":148.1,"v":250},{"d":"2020-01-08","o":147.8,"h":147.8,"l":147.2,"c":147.5,"v":240},{"d":"2020-01-09","o":147.6,"h":147.6,"l":138.21,"c":142.5,"v":400},{"d":"2020-01-10","o":140,"h":142.53,"l":135.5,"c":141.8,"v":270},{"d":"2020-01-13","o":144.21,"h":150,"l":142,"c":144,"v":440},{"d":"2020-01-14","o":145,"h":148.6,"l":141.8,"c":141.8,"v":430},{"d":"2020-01-15","o":141.8,"h":147.43,"l":140.9,"c":144.5,"v":400},{"d":"2020-01-16","o":142,"h":142,"l":140.4,"c":140.7,"v":310},{"d":"2020-01-17","o":142.01,"h":144.2,"l":141.5,"c":144.2,"v":410},{"d":"2020-01-21","o":144.7,"h":150.15,"l":144.5,"c":147.73,"v":440},{"d":"2020-01-22","o":148.1,"h":148.5,"l":146.47,"c":147.1,"v":670},{"d":"2020-01-23","o":148.2,"h":148.9,"l":147.67,"c":148.9,"v":520},{"d":"2020-01-24","o":149.4,"h":150.7,"l":149.1,"c":150.7,"v":400},{"d":"2020-01-27","o":150.5,"h":150.5,"l":147.8,"c":147.8,"v":610},{"d":"2020-01-28","o":147.4,"h":147.42,"l":145.7,"c":146.3,"v":1090},{"d":"2020-01-29","o":146.3,"h":149.99,"l":146.2,"c":149.9,"v":760},{"d":"2020-01-30","o":150,"h":150,"l":148.5,"c":148.8,"v":530},{"d":"2020-01-31","o":147.1,"h":147.1,"l":145.4,"c":145.4,"v":610},{"d":"2020-02-03","o":146.2,"h":146.2,"l":145.4,"c":145.7,"v":810},{"d":"2020-02-04","o":146,"h":150,"l":145.9,"c":149,"v":770},{"d":"2020-02-05","o":148.3,"h":148.3,"l":147,"c":147.1,"v":710},{"d":"2020-02-06","o":145.5,"h":145.79,"l":145.1,"c":145.5,"v":670},{"d":"2020-02-07","o":145.2,"h":145.3,"l":144.95,"c":145.27,"v":830},{"d":"2020-02-10","o":149.66,"h":182.5,"l":149.66,"c":157,"v":3010},{"d":"2020-02-11","o":154.5,"h":154.8,"l":151.1,"c":153.1,"v":1770},{"d":"2020-02-12","o":165,"h":169.1,"l":157.5,"c":157.7,"v":1320},{"d":"2020-02-13","o":160,"h":160,"l":158.4,"c":160,"v":1190},{"d":"2020-02-14","o":156.1,"h":156.1,"l":153.2,"c":153.4,"v":1040},{"d":"2020-02-18","o":154.21,"h":155,"l":153.6,"c":154.6,"v":1360},{"d":"2020-02-19","o":155,"h":157.4,"l":155,"c":157.2,"v":1240},{"d":"2020-02-20","o":153.8,"h":153.8,"l":147.5,"c":147.5,"v":1180},{"d":"2020-02-21","o":146.04,"h":147.8,"l":144,"c":144.5,"v":1160},{"d":"2020-02-24","o":141.2,"h":141.2,"l":140,"c":140.4,"v":1250},{"d":"2020-02-25","o":141.9,"h":148.97,"l":141.9,"c":144,"v":1870},{"d":"2020-02-26","o":97.5,"h":97.5,"l":65,"c":67,"v":34230},{"d":"2020-02-27","o":67.9,"h":69.5,"l":61,"c":63,"v":12720},{"d":"2020-02-28","o":61.5,"h":62,"l":55.75,"c":60,"v":6140},{"d":"2020-03-02","o":58,"h":58.8,"l":56.3,"c":58.2,"v":2250},{"d":"2020-03-03","o":56.7,"h":58.1,"l":54,"c":56.4,"v":3040},{"d":"2020-03-04","o":55.1,"h":56.4,"l":48,"c":49.5,"v":7720},{"d":"2020-03-05","o":47.5,"h":49.5,"l":42,"c":42,"v":3700},{"d":"2020-03-06","o":44.1,"h":44.87,"l":40,"c":41.2,"v":2350},{"d":"2020-03-09","o":39.1,"h":39.1,"l":34.4,"c":34.7,"v":4000},{"d":"2020-03-10","o":38,"h":39.1,"l":32.6,"c":33.45,"v":4890},{"d":"2020-03-11","o":34,"h":34.1,"l":29.3,"c":29.3,"v":5360},{"d":"2020-03-12","o":29,"h":29,"l":16.6,"c":25.7,"v":9350},{"d":"2020-03-13","o":25.7,"h":30.1,"l":22,"c":26.5,"v":3200},{"d":"2020-03-16","o":26.5,"h":26.96,"l":19.9,"c":21.2,"v":2800},{"d":"2020-03-17","o":21.3,"h":24.3,"l":20,"c":20.6,"v":2450},{"d":"2020-03-18","o":21.9,"h":24.3,"l":20.6,"c":23.3,"v":2070},{"d":"2020-03-19","o":24.6,"h":28.9,"l":21.3,"c":24.88,"v":2810},{"d":"2020-03-20","o":26.9,"h":29.2,"l":25,"c":26.8,"v":1210},{"d":"2020-03-23","o":25,"h":25.5,"l":21,"c":23,"v":1730},{"d":"2020-03-24","o":25.52,"h":27.39,"l":23.1,"c":24.1,"v":1380},{"d":"2020-03-25","o":26.1,"h":27.5,"l":23.5,"c":25.9,"v":1030},{"d":"2020-03-26","o":27.4,"h":30.9,"l":26.2,"c":27.2,"v":3580},{"d":"2020-03-27","o":30,"h":32.43,"l":27,"c":28,"v":2140},{"d":"2020-03-30","o":31.7,"h":35,"l":30,"c":30.1,"v":6620},{"d":"2020-03-31","o":31.9,"h":42.4,"l":31.9,"c":36.5,"v":9510},{"d":"2020-04-01","o":39.9,"h":45,"l":35.8,"c":38.6,"v":10130},{"d":"2020-04-02","o":38.5,"h":38.5,"l":26.87,"c":31.65,"v":5890},{"d":"2020-04-03","o":32.9,"h":32.9,"l":27.36,"c":28.1,"v":1650},{"d":"2020-04-06","o":29.1,"h":29.8,"l":27.5,"c":29.3,"v":3410},{"d":"2020-04-07","o":29.5,"h":31.4,"l":28,"c":28.6,"v":1480},{"d":"2020-04-08","o":29.2,"h":30.5,"l":26.37,"c":30.3,"v":2450},{"d":"2020-04-09","o":31.8,"h":32.1,"l":29.2,"c":30.5,"v":1460},{"d":"2020-04-13","o":31,"h":31.41,"l":30.2,"c":30.6,"v":640},{"d":"2020-04-14","o":37,"h":37,"l":33.5,"c":36.4,"v":3920},{"d":"2020-04-15","o":34.1,"h":37.3,"l":32,"c":35.8,"v":1230},{"d":"2020-04-16","o":32.6,"h":35.5,"l":30,"c":32.7,"v":1200},{"d":"2020-04-17","o":36.8,"h":39,"l":35.13,"c":36.2,"v":1460},{"d":"2020-04-20","o":36,"h":36,"l":34,"c":34,"v":1770},{"d":"2020-04-21","o":35.5,"h":35.8,"l":33.05,"c":33.6,"v":370},{"d":"2020-04-22","o":34.5,"h":35.3,"l":31.3,"c":32.3,"v":850},{"d":"2020-04-23","o":33.7,"h":34.93,"l":32.2,"c":32.46,"v":440},{"d":"2020-04-24","o":34.98,"h":35.7,"l":32.6,"c":35.1,"v":1350},{"d":"2020-04-27","o":35.1,"h":36.34,"l":33,"c":34.96,"v":2010},{"d":"2020-04-28","o":33.9,"h":35.3,"l":33.5,"c":34,"v":680},{"d":"2020-04-29","o":35.18,"h":38.9,"l":34.4,"c":36.3,"v":4710},{"d":"2020-04-30","o":34.7,"h":38,"l":33.5,"c":34.6,"v":2550},{"d":"2020-05-01","o":34.15,"h":35.04,"l":30.5,"c":31.83,"v":2970},{"d":"2020-05-04","o":33,"h":33.3,"l":31,"c":33.2,"v":620},{"d":"2020-05-05","o":31.5,"h":33.3,"l":31.5,"c":31.65,"v":1780},{"d":"2020-05-06","o":31,"h":32.5,"l":31,"c":31.36,"v":400},{"d":"2020-05-07","o":30.81,"h":32.7,"l":30.81,"c":32.1,"v":500},{"d":"2020-05-08","o":32,"h":32.5,"l":31,"c":32,"v":550},{"d":"2020-05-11","o":32.5,"h":33,"l":30.5,"c":30.5,"v":490},{"d":"2020-05-12","o":30.6,"h":33,"l":30.6,"c":31.9,"v":870},{"d":"2020-05-13","o":31.4,"h":34.3,"l":31.4,"c":34.08,"v":1650},{"d":"2020-05-14","o":33.9,"h":38.31,"l":32,"c":34.3,"v":6350},{"d":"2020-05-15","o":34.91,"h":34.91,"l":31.1,"c":31.6,"v":2790},{"d":"2020-05-18","o":31,"h":33.02,"l":31,"c":32,"v":3330},{"d":"2020-05-19","o":31.8,"h":33.1,"l":31.1,"c":32.6,"v":2370},{"d":"2020-05-20","o":32,"h":33.43,"l":31.21,"c":31.7,"v":2330},{"d":"2020-05-21","o":31,"h":31.84,"l":31,"c":31.3,"v":1160},{"d":"2020-05-22","o":32,"h":32,"l":30.7,"c":31.6,"v":810},{"d":"2020-05-26","o":31.1,"h":31.5,"l":30.5,"c":30.7,"v":2560},{"d":"2020-05-27","o":31.5,"h":31.66,"l":30.73,"c":31.5,"v":1110},{"d":"2020-05-28","o":31,"h":31.5,"l":30.7,"c":30.8,"v":400},{"d":"2020-05-29","o":31.4,"h":31.8,"l":30.3,"c":30.78,"v":1840},{"d":"2020-06-01","o":31.2,"h":31.7,"l":30.2,"c":30.8,"v":2790},{"d":"2020-06-02","o":31.2,"h":31.9,"l":30.3,"c":31.2,"v":2750},{"d":"2020-06-03","o":32.3,"h":32.3,"l":30.6,"c":31.4,"v":2990},{"d":"2020-06-04","o":32,"h":32,"l":30.5,"c":31.46,"v":3170},{"d":"2020-06-05","o":31.1,"h":34.5,"l":31.1,"c":33.5,"v":7100},{"d":"2020-06-08","o":32.5,"h":36.9,"l":31.9,"c":35.74,"v":13800},{"d":"2020-06-09","o":36.5,"h":48.3,"l":36.1,"c":47,"v":30460},{"d":"2020-06-10","o":48.2,"h":49.8,"l":39.6,"c":42,"v":11750},{"d":"2020-06-11","o":38.1,"h":40.4,"l":35.41,"c":36,"v":9030},{"d":"2020-06-12","o":39,"h":39.5,"l":36,"c":37.5,"v":8550},{"d":"2020-06-15","o":38.3,"h":44.8,"l":34.3,"c":41.9,"v":33580},{"d":"2020-06-16","o":41,"h":41,"l":36.5,"c":38.19,"v":15600},{"d":"2020-06-17","o":37.3,"h":41.7,"l":37.3,"c":39.1,"v":14900},{"d":"2020-06-18","o":39,"h":43.8,"l":38,"c":41.8,"v":17860},{"d":"2020-06-19","o":46.5,"h":46.5,"l":39.6,"c":42.6,"v":15780},{"d":"2020-06-22","o":42.1,"h":42.8,"l":39.65,"c":42.6,"v":19400},{"d":"2020-06-23","o":42.5,"h":42.5,"l":40,"c":40.8,"v":13440},{"d":"2020-06-24","o":40.3,"h":40.78,"l":37.1,"c":37.4,"v":16900},{"d":"2020-06-25","o":37.3,"h":37.4,"l":34.1,"c":34.1,"v":17810},{"d":"2020-06-26","o":34.1,"h":36.6,"l":34.1,"c":35,"v":16970},{"d":"2020-06-29","o":35.7,"h":37.2,"l":34.5,"c":36.3,"v":17710},{"d":"2020-06-30","o":36.6,"h":40,"l":35.7,"c":37.9,"v":14750},{"d":"2020-07-01","o":38.6,"h":40.76,"l":37.6,"c":37.8,"v":17490},{"d":"2020-07-02","o":37.8,"h":39.8,"l":37.59,"c":38.1,"v":11200},{"d":"2020-07-06","o":39,"h":39.8,"l":36,"c":36,"v":13970},{"d":"2020-07-07","o":34.7,"h":37.3,"l":34,"c":34,"v":12600},{"d":"2020-07-08","o":33.6,"h":36.6,"l":33.1,"c":34.5,"v":12840},{"d":"2020-07-09","o":34.2,"h":37.1,"l":34,"c":34.4,"v":8530},{"d":"2020-07-10","o":34.8,"h":36,"l":33.6,"c":34.7,"v":10520},{"d":"2020-07-13","o":34.8,"h":36,"l":32.6,"c":32.6,"v":10930},{"d":"2020-07-14","o":32.3,"h":33.9,"l":30,"c":31.2,"v":9270},{"d":"2020-07-15","o":33.5,"h":34.5,"l":32,"c":33.5,"v":12860},{"d":"2020-07-16","o":33,"h":35.7,"l":33,"c":34.4,"v":12490},{"d":"2020-07-17","o":34.4,"h":38.5,"l":34.1,"c":37,"v":23400},{"d":"2020-07-20","o":36,"h":37.8,"l":34.4,"c":35,"v":15420},{"d":"2020-07-21","o":34.9,"h":37.7,"l":34.9,"c":36.5,"v":16980},{"d":"2020-07-22","o":36.5,"h":38,"l":35.6,"c":37.6,"v":14900},{"d":"2020-07-23","o":37.8,"h":40,"l":36.5,"c":37.2,"v":16610},{"d":"2020-07-24","o":36.1,"h":38.7,"l":35.3,"c":36.2,"v":11550},{"d":"2020-07-27","o":36.2,"h":36.9,"l":32.5,"c":34.1,"v":13540},{"d":"2020-07-28","o":34.1,"h":36.93,"l":33.9,"c":35,"v":6550},{"d":"2020-07-29","o":35,"h":43.6,"l":34.7,"c":37.2,"v":40270},{"d":"2020-07-30","o":37.1,"h":38.9,"l":35.2,"c":37.4,"v":6730},{"d":"2020-07-31","o":37,"h":41.4,"l":36.35,"c":37.9,"v":8200},{"d":"2020-08-03","o":37.9,"h":40.36,"l":35.6,"c":37.5,"v":9560},{"d":"2020-08-04","o":37.5,"h":37.7,"l":36.5,"c":36.7,"v":6130},{"d":"2020-08-05","o":37.4,"h":37.9,"l":36.2,"c":36.8,"v":7410},{"d":"2020-08-06","o":36.4,"h":37.5,"l":34.71,"c":35.5,"v":5270},{"d":"2020-08-07","o":36,"h":36.3,"l":34.6,"c":35.4,"v":6970},{"d":"2020-08-10","o":37,"h":37,"l":34.3,"c":36.9,"v":8620},{"d":"2020-08-11","o":36.8,"h":36.8,"l":34.9,"c":35.2,"v":6150},{"d":"2020-08-12","o":35.8,"h":36.2,"l":34.4,"c":34.4,"v":6230},{"d":"2020-08-13","o":34.3,"h":35.9,"l":34.2,"c":34.7,"v":4830},{"d":"2020-08-14","o":35,"h":35.6,"l":33.2,"c":33.2,"v":5680},{"d":"2020-08-17","o":33.3,"h":35.4,"l":32.4,"c":33.4,"v":8220},{"d":"2020-08-18","o":33,"h":35,"l":32.8,"c":33.2,"v":4440},{"d":"2020-08-19","o":33.1,"h":35.3,"l":32.8,"c":32.8,"v":7800},{"d":"2020-08-20","o":32.9,"h":33.33,"l":31.8,"c":31.8,"v":5470},{"d":"2020-08-21","o":32,"h":33,"l":28.4,"c":28.4,"v":11140},{"d":"2020-08-24","o":28.9,"h":29.7,"l":26.2,"c":28,"v":6500},{"d":"2020-08-25","o":27.9,"h":28.7,"l":27,"c":28.1,"v":6740},{"d":"2020-08-26","o":29.8,"h":30.4,"l":27.9,"c":29.8,"v":11840},{"d":"2020-08-27","o":29.2,"h":29.2,"l":20.8,"c":21.1,"v":32030},{"d":"2020-08-28","o":22.32,"h":22.32,"l":21.2,"c":21.2,"v":13590},{"d":"2020-08-31","o":21.2,"h":21.5,"l":20,"c":20.3,"v":10050},{"d":"2020-09-01","o":22.8,"h":25.6,"l":18.15,"c":20.5,"v":316480},{"d":"2020-09-02","o":19.3,"h":19.6,"l":16.4,"c":17.8,"v":56730},{"d":"2020-09-03","o":16.7,"h":17.5,"l":16.5,"c":17,"v":19790},{"d":"2020-09-04","o":16.5,"h":16.9,"l":14.7,"c":16,"v":22230},{"d":"2020-09-08","o":15.1,"h":16.6,"l":15.1,"c":16,"v":11180},{"d":"2020-09-09","o":16.1,"h":16.1,"l":14.4,"c":15.5,"v":20040},{"d":"2020-09-10","o":15.5,"h":18.5,"l":15.4,"c":17.6,"v":23550},{"d":"2020-09-11","o":18.3,"h":18.3,"l":16.5,"c":17.6,"v":14990},{"d":"2020-09-14","o":17,"h":17,"l":15.25,"c":16.6,"v":24160},{"d":"2020-09-15","o":16.3,"h":16.3,"l":15.6,"c":15.8,"v":10060},{"d":"2020-09-16","o":16,"h":17.7,"l":15.7,"c":17,"v":16710},{"d":"2020-09-17","o":16.5,"h":18.3,"l":16.5,"c":17,"v":14320},{"d":"2020-09-18","o":16.7,"h":18.4,"l":16.6,"c":16.9,"v":10010},{"d":"2020-09-21","o":17,"h":17.9,"l":15.7,"c":16.3,"v":13630},{"d":"2020-09-22","o":16.3,"h":17.5,"l":15.42,"c":16.1,"v":19900},{"d":"2020-09-23","o":15.8,"h":17.2,"l":13.7,"c":14.4,"v":37000},{"d":"2020-09-24","o":14.8,"h":15,"l":12.2,"c":12.5,"v":24610},{"d":"2020-09-25","o":12.5,"h":13.3,"l":12,"c":13.1,"v":14910},{"d":"2020-09-28","o":13.1,"h":14.8,"l":11.6,"c":12.2,"v":22630},{"d":"2020-09-29","o":82.2,"h":142.3,"l":46.8,"c":47.6,"v":6212480},{"d":"2020-09-30","o":32.1,"h":32.4,"l":26.5,"c":26.8,"v":924050},{"d":"2020-10-01","o":27.1,"h":31.4,"l":26.8,"c":28.9,"v":489670},{"d":"2020-10-02","o":28,"h":28.2,"l":25.4,"c":25.8,"v":190940},{"d":"2020-10-05","o":26.8,"h":28.5,"l":26,"c":28.1,"v":205050},{"d":"2020-10-06","o":27.5,"h":27.9,"l":26.1,"c":26.9,"v":126220},{"d":"2020-10-07","o":27,"h":29.9,"l":27,"c":27.3,"v":287170},{"d":"2020-10-08","o":27.1,"h":28.8,"l":26.7,"c":28.5,"v":143230},{"d":"2020-10-09","o":28,"h":30,"l":27.3,"c":28.5,"v":208700},{"d":"2020-10-12","o":28.3,"h":29.1,"l":27.5,"c":27.7,"v":100510},{"d":"2020-10-13","o":27.7,"h":29.5,"l":27.61,"c":27.9,"v":113140},{"d":"2020-10-14","o":27.8,"h":28.75,"l":27.3,"c":28.2,"v":99890},{"d":"2020-10-15","o":27.7,"h":27.95,"l":27.3,"c":27.6,"v":42510},{"d":"2020-10-16","o":27.3,"h":27.9,"l":27,"c":27.6,"v":71620},{"d":"2020-10-19","o":27.2,"h":27.3,"l":25.7,"c":26.4,"v":66840},{"d":"2020-10-20","o":26.2,"h":26.5,"l":25.1,"c":26,"v":50910},{"d":"2020-10-21","o":25.8,"h":25.9,"l":23.1,"c":23.1,"v":56700},{"d":"2020-10-22","o":22.9,"h":23.5,"l":22,"c":23,"v":32460},{"d":"2020-10-23","o":22.6,"h":22.9,"l":21.5,"c":22.5,"v":45500},{"d":"2020-10-26","o":21.5,"h":22.4,"l":20.3,"c":20.5,"v":41190},{"d":"2020-10-27","o":20.6,"h":21.3,"l":20.6,"c":20.6,"v":26560},{"d":"2020-10-28","o":20.3,"h":20.9,"l":20,"c":20.4,"v":23360},{"d":"2020-10-29","o":21.3,"h":24.2,"l":20.8,"c":22.6,"v":132910},{"d":"2020-10-30","o":21.9,"h":21.9,"l":20.7,"c":21,"v":42120},{"d":"2020-11-02","o":21,"h":21.6,"l":20.6,"c":21,"v":23230},{"d":"2020-11-03","o":21.1,"h":21.6,"l":20.9,"c":21.4,"v":13770},{"d":"2020-11-04","o":21.5,"h":21.5,"l":20.6,"c":21,"v":13540},{"d":"2020-11-05","o":20.8,"h":21.3,"l":20.5,"c":20.9,"v":17370},{"d":"2020-11-06","o":20.9,"h":20.9,"l":20,"c":20.3,"v":19460},{"d":"2020-11-09","o":20.5,"h":21.2,"l":20.1,"c":20.9,"v":45310},{"d":"2020-11-10","o":20.7,"h":20.8,"l":20.1,"c":20.3,"v":19170},{"d":"2020-11-11","o":20.5,"h":20.9,"l":20.3,"c":20.5,"v":11310},{"d":"2020-11-12","o":20.6,"h":22,"l":20.3,"c":21.2,"v":50590},{"d":"2020-11-13","o":21.2,"h":21.9,"l":20.8,"c":21.9,"v":29360},{"d":"2020-11-16","o":21.6,"h":22.3,"l":21.4,"c":21.9,"v":13680},{"d":"2020-11-17","o":21.7,"h":22.4,"l":21.1,"c":22,"v":15420},{"d":"2020-11-18","o":22.2,"h":24.3,"l":21.9,"c":24.1,"v":38730},{"d":"2020-11-19","o":23.5,"h":24.1,"l":22.6,"c":24.1,"v":27700},{"d":"2020-11-20","o":23.5,"h":23.65,"l":22.7,"c":23.3,"v":24100},{"d":"2020-11-23","o":22.8,"h":23.9,"l":22.66,"c":23.5,"v":30230},{"d":"2020-11-24","o":23.5,"h":24.5,"l":23.2,"c":24,"v":34300},{"d":"2020-11-25","o":23.8,"h":24.6,"l":23.1,"c":23.3,"v":20830},{"d":"2020-11-27","o":23.7,"h":24.9,"l":23.7,"c":24.6,"v":27290},{"d":"2020-11-30","o":25.5,"h":26.5,"l":25,"c":26.4,"v":50010},{"d":"2020-12-01","o":27.2,"h":27.2,"l":25.6,"c":25.8,"v":33780},{"d":"2020-12-02","o":26,"h":26.47,"l":24.8,"c":25.3,"v":36250},{"d":"2020-12-03","o":25.3,"h":25.6,"l":24.5,"c":24.5,"v":19930},{"d":"2020-12-04","o":24.5,"h":25.9,"l":24.5,"c":25.6,"v":21010},{"d":"2020-12-07","o":26,"h":27,"l":25.7,"c":26.1,"v":28040},{"d":"2020-12-08","o":26.1,"h":29.3,"l":25.4,"c":28.5,"v":51210},{"d":"2020-12-09","o":28.2,"h":28.4,"l":26.6,"c":27.1,"v":27960},{"d":"2020-12-10","o":26.4,"h":28.5,"l":26.3,"c":27.5,"v":25120},{"d":"2020-12-11","o":27.7,"h":27.7,"l":26.42,"c":27.6,"v":21290},{"d":"2020-12-14","o":27.9,"h":28.2,"l":27,"c":27.35,"v":21900},{"d":"2020-12-15","o":27.3,"h":27.9,"l":26.3,"c":26.4,"v":23190},{"d":"2020-12-16","o":27.14,"h":27.4,"l":26.1,"c":26.6,"v":23800},{"d":"2020-12-17","o":26.6,"h":27.1,"l":25.8,"c":26,"v":20160},{"d":"2020-12-18","o":26.6,"h":27.5,"l":26.2,"c":26.3,"v":22650},{"d":"2020-12-21","o":26.5,"h":27.7,"l":25.9,"c":26.3,"v":31360},{"d":"2020-12-22","o":26.7,"h":27.5,"l":25.6,"c":26,"v":26720},{"d":"2020-12-23","o":26.4,"h":27.5,"l":25.8,"c":26.1,"v":33800},{"d":"2020-12-24","o":26.2,"h":26.5,"l":25.8,"c":25.9,"v":5680},{"d":"2020-12-28","o":26.1,"h":26.1,"l":23.8,"c":23.8,"v":22360},{"d":"2020-12-29","o":24.4,"h":24.6,"l":23.1,"c":23.1,"v":13330},{"d":"2020-12-30","o":23.6,"h":25.2,"l":23.2,"c":24.6,"v":16390},{"d":"2020-12-31","o":24.5,"h":25.9,"l":23.79,"c":24.7,"v":18660},{"d":"2021-01-04","o":25.1,"h":26,"l":24.5,"c":24.8,"v":19430},{"d":"2021-01-05","o":24.9,"h":25.4,"l":24.2,"c":24.8,"v":12030},{"d":"2021-01-06","o":25,"h":25.6,"l":24.25,"c":24.5,"v":14080},{"d":"2021-01-07","o":24.5,"h":26.2,"l":24.5,"c":25.4,"v":16770},{"d":"2021-01-08","o":26,"h":27.1,"l":25.79,"c":27,"v":29250},{"d":"2021-01-11","o":26.9,"h":28,"l":26.5,"c":27.9,"v":17110},{"d":"2021-01-12","o":27.9,"h":28.5,"l":27,"c":28.2,"v":18970},{"d":"2021-01-13","o":27.8,"h":28.2,"l":26.5,"c":27.4,"v":9470},{"d":"2021-01-14","o":27.5,"h":28.5,"l":27.1,"c":28.5,"v":17460},{"d":"2021-01-15","o":29.1,"h":33.12,"l":28,"c":33.1,"v":86240},{"d":"2021-01-19","o":32.2,"h":34.9,"l":31,"c":31.8,"v":41120},{"d":"2021-01-20","o":45.9,"h":49.4,"l":35,"c":40.2,"v":1938420},{"d":"2021-01-21","o":39.4,"h":39.46,"l":34,"c":34.5,"v":164870},{"d":"2021-01-22","o":34.5,"h":36.1,"l":33.6,"c":36,"v":61140},{"d":"2021-01-25","o":36,"h":36.9,"l":31.3,"c":34.1,"v":61750},{"d":"2021-01-26","o":33.9,"h":36,"l":33.8,"c":34.4,"v":33900},{"d":"2021-01-27","o":34.5,"h":35.5,"l":33,"c":33.7,"v":39180},{"d":"2021-01-28","o":33.3,"h":35.5,"l":33,"c":33.5,"v":34530},{"d":"2021-01-29","o":34,"h":34.3,"l":32,"c":32,"v":18620},{"d":"2021-02-01","o":32.1,"h":34.1,"l":31.1,"c":33.2,"v":37640},{"d":"2021-02-02","o":33.2,"h":34.2,"l":32.1,"c":33.2,"v":22810},{"d":"2021-02-03","o":33.5,"h":34.8,"l":32.5,"c":33.4,"v":46550},{"d":"2021-02-04","o":34.5,"h":37.5,"l":33.52,"c":35.6,"v":75680},{"d":"2021-02-05","o":35.8,"h":37.5,"l":34.9,"c":35.9,"v":45430},{"d":"2021-02-08","o":37,"h":37.7,"l":36.08,"c":37.1,"v":22380},{"d":"2021-02-09","o":37.83,"h":39.8,"l":35.2,"c":36.1,"v":55410},{"d":"2021-02-10","o":37,"h":37.5,"l":34.3,"c":34.7,"v":42810},{"d":"2021-02-11","o":35,"h":35.8,"l":34.5,"c":34.6,"v":22100},{"d":"2021-02-12","o":34.5,"h":35.5,"l":33.3,"c":34.2,"v":18010},{"d":"2021-02-16","o":34.6,"h":35.5,"l":33.7,"c":34.9,"v":21880},{"d":"2021-02-17","o":36.2,"h":42.4,"l":36,"c":41.7,"v":161130},{"d":"2021-02-18","o":38,"h":41.5,"l":37.1,"c":38.9,"v":72400},{"d":"2021-02-19","o":39,"h":42.4,"l":38.5,"c":38.9,"v":73490},{"d":"2021-02-22","o":38.9,"h":45.6,"l":38.6,"c":40.9,"v":122460},{"d":"2021-02-23","o":39,"h":39.05,"l":34.5,"c":36.5,"v":94590},{"d":"2021-02-24","o":37.5,"h":38.3,"l":34.7,"c":35.1,"v":42400},{"d":"2021-02-25","o":35.1,"h":35.2,"l":31.2,"c":31.9,"v":56800},{"d":"2021-02-26","o":31.6,"h":33.6,"l":30.25,"c":30.7,"v":44980},{"d":"2021-03-01","o":30.9,"h":32.8,"l":30.8,"c":31,"v":16680},{"d":"2021-03-02","o":31.4,"h":31.84,"l":31,"c":31,"v":7300},{"d":"2021-03-03","o":31,"h":31.37,"l":30.32,"c":30.7,"v":6960},{"d":"2021-03-04","o":30.1,"h":30.5,"l":26.4,"c":26.5,"v":27380},{"d":"2021-03-05","o":26.5,"h":28.3,"l":24,"c":26.9,"v":31450},{"d":"2021-03-08","o":27.4,"h":27.8,"l":25.7,"c":26.3,"v":10230},{"d":"2021-03-09","o":26.4,"h":29.7,"l":25.5,"c":28.3,"v":25460},{"d":"2021-03-10","o":28.9,"h":31.3,"l":28.9,"c":29.8,"v":23480},{"d":"2021-03-11","o":31.5,"h":33.5,"l":29.88,"c":32.1,"v":35960},{"d":"2021-03-12","o":31.8,"h":33.3,"l":30.8,"c":32.6,"v":20440},{"d":"2021-03-15","o":32.6,"h":33.3,"l":31.5,"c":32.3,"v":20380},{"d":"2021-03-16","o":34.5,"h":35,"l":32.3,"c":33.1,"v":28740},{"d":"2021-03-17","o":33.6,"h":33.8,"l":31.5,"c":33.3,"v":17840},{"d":"2021-03-18","o":32.7,"h":34.2,"l":31.1,"c":31.9,"v":16700},{"d":"2021-03-19","o":32,"h":34.3,"l":31.9,"c":33.1,"v":17320},{"d":"2021-03-22","o":33.5,"h":34.7,"l":32.3,"c":32.9,"v":20710},{"d":"2021-03-23","o":33,"h":34.5,"l":31.5,"c":32.4,"v":25940},{"d":"2021-03-24","o":32.6,"h":32.98,"l":31.1,"c":31.7,"v":15240},{"d":"2021-03-25","o":31.4,"h":33,"l":30.1,"c":30.5,"v":39540},{"d":"2021-03-26","o":30.6,"h":31,"l":28.24,"c":29.2,"v":15750},{"d":"2021-03-29","o":30,"h":31.2,"l":29.1,"c":29.9,"v":16450},{"d":"2021-03-30","o":29.4,"h":29.7,"l":28.52,"c":28.8,"v":3390},{"d":"2021-03-31","o":29.2,"h":31.7,"l":28.8,"c":29.8,"v":29310},{"d":"2021-04-01","o":29.8,"h":31.5,"l":29.8,"c":31.1,"v":11000},{"d":"2021-04-05","o":31,"h":33.4,"l":29.79,"c":32.1,"v":65250},{"d":"2021-04-06","o":32.2,"h":33.6,"l":31.1,"c":32.2,"v":24480},{"d":"2021-04-07","o":32.1,"h":33.25,"l":31.6,"c":32.3,"v":13420},{"d":"2021-04-08","o":32.4,"h":34,"l":31.5,"c":32.7,"v":23120},{"d":"2021-04-09","o":32.2,"h":33.5,"l":28.6,"c":28.7,"v":47770},{"d":"2021-04-12","o":28.6,"h":29,"l":27,"c":28,"v":23450},{"d":"2021-04-13","o":28.5,"h":28.5,"l":26.6,"c":27.9,"v":13210},{"d":"2021-04-14","o":27.5,"h":28.2,"l":25.5,"c":26,"v":13420},{"d":"2021-04-15","o":26,"h":28,"l":24.8,"c":25.5,"v":19790},{"d":"2021-04-16","o":25.3,"h":26.43,"l":24,"c":26.4,"v":12030},{"d":"2021-04-19","o":27.6,"h":28.5,"l":25.3,"c":26.1,"v":12780},{"d":"2021-04-20","o":25.6,"h":27,"l":23.8,"c":24.5,"v":28590},{"d":"2021-04-21","o":23.7,"h":27,"l":23.6,"c":24.7,"v":25200},{"d":"2021-04-22","o":25.8,"h":27.2,"l":24.3,"c":25.3,"v":46940},{"d":"2021-04-23","o":25.2,"h":26,"l":24.1,"c":25.1,"v":25010},{"d":"2021-04-26","o":24.8,"h":26.8,"l":24.5,"c":26.3,"v":21010},{"d":"2021-04-27","o":26.3,"h":28.4,"l":25.2,"c":27.4,"v":42280},{"d":"2021-04-28","o":27.1,"h":28,"l":26,"c":26.8,"v":19560},{"d":"2021-04-29","o":26.6,"h":27.5,"l":25.8,"c":27.3,"v":14780},{"d":"2021-04-30","o":26.3,"h":28.3,"l":26.2,"c":26.4,"v":21680},{"d":"2021-05-03","o":26.4,"h":27.12,"l":25.06,"c":25.5,"v":12100},{"d":"2021-05-04","o":25,"h":26,"l":24.55,"c":25.3,"v":10670},{"d":"2021-05-05","o":25.1,"h":27,"l":24.95,"c":25.5,"v":24270},{"d":"2021-05-06","o":26.4,"h":26.6,"l":23.5,"c":25,"v":16280},{"d":"2021-05-07","o":24.6,"h":26,"l":24.1,"c":24.9,"v":11080},{"d":"2021-05-10","o":26.5,"h":26.68,"l":24.5,"c":24.7,"v":17580},{"d":"2021-05-11","o":23.7,"h":25.9,"l":23.7,"c":25.2,"v":11080},{"d":"2021-05-12","o":24.7,"h":25.5,"l":24,"c":24.5,"v":11380},{"d":"2021-05-13","o":24.3,"h":25.8,"l":23.5,"c":23.7,"v":8470},{"d":"2021-05-14","o":23.8,"h":25.5,"l":23.7,"c":24.1,"v":11070},{"d":"2021-05-17","o":23.7,"h":25,"l":23.7,"c":24.4,"v":5770},{"d":"2021-05-18","o":24.1,"h":25.4,"l":22.1,"c":25,"v":32210},{"d":"2021-05-19","o":24.3,"h":24.7,"l":23.5,"c":23.8,"v":10640},{"d":"2021-05-20","o":23.6,"h":24.7,"l":23.5,"c":23.8,"v":6400},{"d":"2021-05-21","o":23.7,"h":24.2,"l":23.31,"c":23.8,"v":10770},{"d":"2021-05-24","o":26.12,"h":35.4,"l":25.8,"c":28,"v":4159030},{"d":"2021-05-25","o":26.5,"h":27.4,"l":24.7,"c":26.2,"v":163210},{"d":"2021-05-26","o":26.6,"h":28.3,"l":25.6,"c":27.6,"v":61530},{"d":"2021-05-27","o":28.6,"h":28.79,"l":27.2,"c":28.5,"v":36450},{"d":"2021-05-28","o":28,"h":29,"l":27.9,"c":28,"v":21420},{"d":"2021-06-01","o":27.83,"h":28.9,"l":27.45,"c":28.7,"v":32990},{"d":"2021-06-02","o":28.4,"h":31.8,"l":28.3,"c":29.8,"v":66020},{"d":"2021-06-03","o":30,"h":31.7,"l":29.7,"c":31.3,"v":33330},{"d":"2021-06-04","o":31.6,"h":33.2,"l":30.6,"c":31.9,"v":84140},{"d":"2021-06-07","o":32.3,"h":33.5,"l":30.3,"c":30.4,"v":97580},{"d":"2021-06-08","o":31,"h":31.5,"l":29.1,"c":29.3,"v":22830},{"d":"2021-06-09","o":30,"h":30.2,"l":28.7,"c":29.1,"v":23820},{"d":"2021-06-10","o":29.2,"h":30,"l":28.2,"c":28.4,"v":25550},{"d":"2021-06-11","o":28.7,"h":29.1,"l":28.1,"c":29,"v":19580},{"d":"2021-06-14","o":29.1,"h":30.8,"l":29.1,"c":30.2,"v":26470},{"d":"2021-06-15","o":30.3,"h":31.5,"l":29.3,"c":30.2,"v":26690},{"d":"2021-06-16","o":30.4,"h":30.98,"l":29.2,"c":29.9,"v":17990},{"d":"2021-06-17","o":29.5,"h":31.2,"l":29.5,"c":30.3,"v":18890},{"d":"2021-06-18","o":29.8,"h":34.8,"l":29.4,"c":34.3,"v":119230},{"d":"2021-06-21","o":33.6,"h":35,"l":31.7,"c":32.7,"v":95150},{"d":"2021-06-22","o":33.1,"h":33.1,"l":31,"c":31.6,"v":38960},{"d":"2021-06-23","o":31.9,"h":32.1,"l":30.5,"c":31.7,"v":19920},{"d":"2021-06-24","o":31.5,"h":32.9,"l":30.6,"c":31.8,"v":33670},{"d":"2021-06-25","o":31.8,"h":32.2,"l":31.3,"c":31.5,"v":13870},{"d":"2021-06-28","o":31.9,"h":33,"l":31.2,"c":32.7,"v":29170},{"d":"2021-06-29","o":32.9,"h":33.4,"l":32,"c":32.4,"v":29740},{"d":"2021-06-30","o":31.8,"h":32.9,"l":31.5,"c":31.95,"v":24390},{"d":"2021-07-01","o":31.7,"h":32.9,"l":31.4,"c":32.2,"v":15780},{"d":"2021-07-02","o":31.9,"h":32.4,"l":30.8,"c":31.3,"v":38120},{"d":"2021-07-06","o":30.8,"h":31.3,"l":29.7,"c":30.4,"v":19130},{"d":"2021-07-07","o":30,"h":30.6,"l":28.6,"c":28.9,"v":24030},{"d":"2021-07-08","o":28.6,"h":29.5,"l":28.02,"c":29.5,"v":6490},{"d":"2021-07-09","o":29,"h":30.3,"l":28.9,"c":30.2,"v":14770},{"d":"2021-07-12","o":31.5,"h":31.5,"l":29.8,"c":29.9,"v":18010},{"d":"2021-07-13","o":30,"h":31.1,"l":29.6,"c":29.7,"v":17510},{"d":"2021-07-14","o":29.6,"h":30,"l":28.5,"c":28.6,"v":9900},{"d":"2021-07-15","o":28.6,"h":29.2,"l":27.5,"c":28.4,"v":11610},{"d":"2021-07-16","o":27.9,"h":28.8,"l":27.1,"c":28.2,"v":11190},{"d":"2021-07-19","o":27.7,"h":28.4,"l":26.2,"c":27.5,"v":10920},{"d":"2021-07-20","o":27.7,"h":28,"l":26.3,"c":27.7,"v":15900},{"d":"2021-07-21","o":28.6,"h":29,"l":27.5,"c":28.7,"v":13940},{"d":"2021-07-22","o":28.4,"h":29.5,"l":27,"c":27.5,"v":14200},{"d":"2021-07-23","o":27.9,"h":28,"l":25.8,"c":26.4,"v":11360},{"d":"2021-07-26","o":26.4,"h":27.8,"l":26,"c":26.8,"v":11470},{"d":"2021-07-27","o":26.4,"h":27.5,"l":25.3,"c":25.7,"v":15530},{"d":"2021-07-28","o":25.81,"h":26.8,"l":25.2,"c":26.4,"v":8240},{"d":"2021-07-29","o":26.4,"h":27.4,"l":25.6,"c":25.7,"v":12200},{"d":"2021-07-30","o":25.4,"h":26.2,"l":24.6,"c":25.7,"v":7780},{"d":"2021-08-02","o":25.6,"h":27.5,"l":25,"c":25.5,"v":32010},{"d":"2021-08-03","o":25.4,"h":25.5,"l":24.3,"c":24.9,"v":8300},{"d":"2021-08-04","o":24.8,"h":25.6,"l":23.8,"c":24.4,"v":8960},{"d":"2021-08-05","o":24.6,"h":24.9,"l":23.8,"c":24.9,"v":13400},{"d":"2021-08-06","o":25.2,"h":26.1,"l":24.2,"c":26,"v":28080},{"d":"2021-08-09","o":25.7,"h":27.5,"l":25,"c":26.5,"v":25770},{"d":"2021-08-10","o":26.2,"h":27,"l":25.8,"c":26.4,"v":15420},{"d":"2021-08-11","o":26.1,"h":26.6,"l":25.2,"c":25.8,"v":12720},{"d":"2021-08-12","o":25.6,"h":26.3,"l":25,"c":25.4,"v":14240},{"d":"2021-08-13","o":25.1,"h":26.1,"l":24.4,"c":25.4,"v":16410},{"d":"2021-08-16","o":25.1,"h":25.6,"l":23.9,"c":24.4,"v":6000},{"d":"2021-08-17","o":24.2,"h":24.7,"l":23.5,"c":24.3,"v":9060},{"d":"2021-08-18","o":24,"h":24.6,"l":23.76,"c":24.5,"v":8270},{"d":"2021-08-19","o":24.8,"h":25.2,"l":23.5,"c":24,"v":22800},{"d":"2021-08-20","o":23.7,"h":24.4,"l":23.7,"c":23.9,"v":5550},{"d":"2021-08-23","o":24.3,"h":24.6,"l":23.9,"c":24.4,"v":7930},{"d":"2021-08-24","o":24.1,"h":25,"l":24.1,"c":24.85,"v":10870},{"d":"2021-08-25","o":24.6,"h":25.49,"l":24.4,"c":24.9,"v":9010},{"d":"2021-08-26","o":25,"h":25.4,"l":23,"c":25.2,"v":16640},{"d":"2021-08-27","o":25.1,"h":26.4,"l":24.3,"c":25.5,"v":24330},{"d":"2021-08-30","o":25.9,"h":26.06,"l":24.7,"c":25.8,"v":12460},{"d":"2021-08-31","o":25.5,"h":26.6,"l":25.2,"c":26.6,"v":14080},{"d":"2021-09-01","o":26.4,"h":27.5,"l":25.1,"c":26.3,"v":23480},{"d":"2021-09-02","o":25.8,"h":26.5,"l":25.5,"c":26.1,"v":12390},{"d":"2021-09-03","o":26,"h":26.4,"l":25.5,"c":26.4,"v":6150},{"d":"2021-09-07","o":26.1,"h":28.2,"l":25.15,"c":26.4,"v":25070},{"d":"2021-09-08","o":26.4,"h":29.4,"l":26.4,"c":27.6,"v":44490},{"d":"2021-09-09","o":27.8,"h":28.25,"l":26.2,"c":26.8,"v":6410},{"d":"2021-09-10","o":26.3,"h":27,"l":25.2,"c":26.1,"v":10610},{"d":"2021-09-13","o":26.4,"h":26.8,"l":25.5,"c":26.4,"v":7170},{"d":"2021-09-14","o":26.1,"h":26.6,"l":25.35,"c":26.3,"v":16370},{"d":"2021-09-15","o":26.5,"h":27.9,"l":25.4,"c":27.7,"v":41890},{"d":"2021-09-16","o":27.7,"h":28.4,"l":26,"c":26.6,"v":11000},{"d":"2021-09-17","o":26.7,"h":28.1,"l":25.7,"c":26.5,"v":7610},{"d":"2021-09-20","o":25.4,"h":26.27,"l":25.4,"c":26,"v":6760},{"d":"2021-09-21","o":26.1,"h":26.5,"l":25.1,"c":25.6,"v":8220},{"d":"2021-09-22","o":25.1,"h":27.6,"l":25.1,"c":26.2,"v":20750},{"d":"2021-09-23","o":26.1,"h":27,"l":25.6,"c":26.2,"v":5840},{"d":"2021-09-24","o":25.8,"h":28.2,"l":25.6,"c":26.6,"v":18750},{"d":"2021-09-27","o":26.6,"h":27.2,"l":25.7,"c":26.1,"v":12780},{"d":"2021-09-28","o":26.2,"h":26.2,"l":24.8,"c":25.1,"v":7290},{"d":"2021-09-29","o":25.3,"h":25.5,"l":24.5,"c":25,"v":5960},{"d":"2021-09-30","o":24.8,"h":25.8,"l":24.5,"c":25.6,"v":12440},{"d":"2021-10-01","o":25.5,"h":26.07,"l":24.9,"c":25.6,"v":8360},{"d":"2021-10-04","o":25.4,"h":26.4,"l":24.5,"c":24.9,"v":8650},{"d":"2021-10-05","o":24.8,"h":26.66,"l":24.5,"c":24.7,"v":19210},{"d":"2021-10-06","o":24.5,"h":25.5,"l":24.5,"c":24.8,"v":10110},{"d":"2021-10-07","o":24.8,"h":26.3,"l":24.6,"c":25.3,"v":27780},{"d":"2021-10-08","o":25.8,"h":26.2,"l":25.1,"c":25.5,"v":5680},{"d":"2021-10-11","o":25.3,"h":26.2,"l":25.3,"c":25.9,"v":5490},{"d":"2021-10-12","o":25.8,"h":26.5,"l":25.3,"c":25.75,"v":7510},{"d":"2021-10-13","o":25.6,"h":27.2,"l":25.46,"c":26.3,"v":16380},{"d":"2021-10-14","o":26.5,"h":26.5,"l":25.8,"c":26,"v":5580},{"d":"2021-10-15","o":25.9,"h":26.55,"l":25.3,"c":25.9,"v":5440},{"d":"2021-10-18","o":26.9,"h":26.9,"l":25.51,"c":26.4,"v":5950},{"d":"2021-10-19","o":25.9,"h":26.4,"l":24.6,"c":25,"v":24430},{"d":"2021-10-20","o":25,"h":25.8,"l":25,"c":25.2,"v":10700},{"d":"2021-10-21","o":25.2,"h":25.5,"l":23.95,"c":25,"v":17330},{"d":"2021-10-22","o":25.2,"h":25.3,"l":24.35,"c":24.8,"v":7290},{"d":"2021-10-25","o":25,"h":25.38,"l":24.2,"c":24.6,"v":5560},{"d":"2021-10-26","o":24.8,"h":25.4,"l":24.3,"c":25,"v":5270},{"d":"2021-10-27","o":24.8,"h":26.3,"l":24.2,"c":25.4,"v":52160},{"d":"2021-10-28","o":25.3,"h":25.3,"l":24.3,"c":24.4,"v":8520},{"d":"2021-10-29","o":24.2,"h":25.2,"l":24.09,"c":24.2,"v":6240},{"d":"2021-11-01","o":24.2,"h":24.9,"l":24.2,"c":24.5,"v":6690},{"d":"2021-11-02","o":24.5,"h":24.86,"l":24.1,"c":24.6,"v":5970},{"d":"2021-11-03","o":24.4,"h":25,"l":24.1,"c":24.6,"v":4620},{"d":"2021-11-04","o":24.4,"h":24.8,"l":24.3,"c":24.3,"v":5380},{"d":"2021-11-05","o":24.5,"h":24.8,"l":24.2,"c":24.5,"v":3820},{"d":"2021-11-08","o":24.5,"h":24.6,"l":24.1,"c":24.3,"v":11260},{"d":"2021-11-09","o":24.2,"h":25.6,"l":24.1,"c":24.8,"v":43520},{"d":"2021-11-10","o":25,"h":25,"l":23.5,"c":23.75,"v":12780},{"d":"2021-11-11","o":23.6,"h":24.1,"l":21.9,"c":22.2,"v":17270},{"d":"2021-11-12","o":22.3,"h":23,"l":21.6,"c":22.3,"v":11150},{"d":"2021-11-15","o":22.2,"h":22.8,"l":21.2,"c":21.7,"v":9250},{"d":"2021-11-16","o":21.5,"h":22.4,"l":21.5,"c":21.7,"v":10200},{"d":"2021-11-17","o":21.7,"h":22,"l":21.2,"c":21.4,"v":8210},{"d":"2021-11-18","o":21.3,"h":24.2,"l":21.3,"c":22,"v":48490},{"d":"2021-11-19","o":22.04,"h":22.6,"l":21.1,"c":21.4,"v":10160},{"d":"2021-11-22","o":21.4,"h":21.5,"l":18.9,"c":18.9,"v":8070},{"d":"2021-11-23","o":19.1,"h":20,"l":18.35,"c":18.6,"v":10160},{"d":"2021-11-24","o":18.7,"h":20.4,"l":18.55,"c":18.7,"v":18720},{"d":"2021-11-26","o":18.5,"h":19.1,"l":18.1,"c":19.1,"v":6300},{"d":"2021-11-29","o":19.3,"h":19.3,"l":18.12,"c":18.4,"v":11160},{"d":"2021-11-30","o":18.4,"h":19.8,"l":18.2,"c":18.9,"v":20040},{"d":"2021-12-01","o":18.8,"h":19.2,"l":18.1,"c":18.2,"v":8760},{"d":"2021-12-02","o":18,"h":18.3,"l":17.3,"c":17.3,"v":5250},{"d":"2021-12-03","o":17.6,"h":18,"l":15.7,"c":16.6,"v":16880},{"d":"2021-12-06","o":16.4,"h":17.1,"l":15.5,"c":16.6,"v":10810},{"d":"2021-12-07","o":16,"h":16.9,"l":16,"c":16.5,"v":10720},{"d":"2021-12-08","o":16.7,"h":17.4,"l":16.5,"c":17.1,"v":7480},{"d":"2021-12-09","o":17,"h":18.5,"l":17,"c":18.2,"v":13320},{"d":"2021-12-10","o":18,"h":19.5,"l":17.9,"c":18.6,"v":15850},{"d":"2021-12-13","o":18.5,"h":18.5,"l":18,"c":18.2,"v":6280},{"d":"2021-12-14","o":17.9,"h":18,"l":16.75,"c":17.5,"v":9340},{"d":"2021-12-15","o":17.4,"h":18.1,"l":16.62,"c":18,"v":8340},{"d":"2021-12-16","o":18,"h":19.7,"l":18,"c":18.8,"v":16660},{"d":"2021-12-17","o":18.6,"h":19.5,"l":18.2,"c":18.6,"v":18090},{"d":"2021-12-20","o":18.4,"h":18.6,"l":16.98,"c":17.2,"v":8050},{"d":"2021-12-21","o":17.2,"h":18.5,"l":17,"c":17.3,"v":12410},{"d":"2021-12-22","o":17.1,"h":17.7,"l":16.4,"c":16.4,"v":6030},{"d":"2021-12-23","o":16.6,"h":17.3,"l":16.3,"c":16.7,"v":11840},{"d":"2021-12-27","o":17,"h":17,"l":16.3,"c":16.6,"v":8430},{"d":"2021-12-28","o":16.4,"h":17.4,"l":16.2,"c":17.2,"v":8090},{"d":"2021-12-29","o":17,"h":17.8,"l":16.3,"c":16.3,"v":22810},{"d":"2021-12-30","o":16.3,"h":16.7,"l":15.3,"c":15.5,"v":13320},{"d":"2021-12-31","o":15.3,"h":16.6,"l":14.7,"c":15,"v":8210},{"d":"2022-01-03","o":15.1,"h":15.7,"l":14.25,"c":15,"v":12390},{"d":"2022-01-04","o":15.1,"h":15.8,"l":14.9,"c":15.4,"v":17710},{"d":"2022-01-05","o":15.2,"h":15.4,"l":14.6,"c":14.9,"v":5380},{"d":"2022-01-06","o":15,"h":15.6,"l":14.6,"c":14.9,"v":4170},{"d":"2022-01-07","o":14.8,"h":16.4,"l":14.55,"c":15.5,"v":14200},{"d":"2022-01-10","o":16.3,"h":16.8,"l":14.3,"c":14.9,"v":23730},{"d":"2022-01-11","o":14.6,"h":15.5,"l":14.6,"c":14.8,"v":9170},{"d":"2022-01-12","o":14.6,"h":15.2,"l":13.85,"c":14,"v":18570},{"d":"2022-01-13","o":14,"h":14.7,"l":13.15,"c":13.5,"v":21940},{"d":"2022-01-14","o":13.2,"h":13.5,"l":12,"c":13.2,"v":19400},{"d":"2022-01-18","o":13.2,"h":13.9,"l":12.55,"c":12.7,"v":7690},{"d":"2022-01-19","o":12.6,"h":12.8,"l":11.9,"c":12.2,"v":5710},{"d":"2022-01-20","o":15.8,"h":17.4,"l":15.1,"c":16.9,"v":11056310},{"d":"2022-01-21","o":14.35,"h":15.7,"l":14,"c":14.8,"v":414950},{"d":"2022-01-24","o":13,"h":16.6,"l":12.9,"c":16.2,"v":482940},{"d":"2022-01-25","o":22.48,"h":23.5,"l":20.3,"c":22.5,"v":3070830},{"d":"2022-01-26","o":19.9,"h":20.1,"l":15.9,"c":16.9,"v":302910},{"d":"2022-01-27","o":16.5,"h":17.1,"l":15.2,"c":16.1,"v":66160},{"d":"2022-01-28","o":15.4,"h":18.5,"l":14,"c":18.3,"v":71810},{"d":"2022-01-31","o":17.9,"h":19.3,"l":17.4,"c":17.6,"v":33300},{"d":"2022-02-01","o":17.2,"h":18.3,"l":16.6,"c":18.1,"v":36560},{"d":"2022-02-02","o":18,"h":18.9,"l":17.6,"c":18.2,"v":12310},{"d":"2022-02-03","o":17.4,"h":23.2,"l":17.2,"c":21.6,"v":174340},{"d":"2022-02-04","o":21.6,"h":22.9,"l":21,"c":22.6,"v":48550},{"d":"2022-02-07","o":22.8,"h":23.3,"l":21.6,"c":22.6,"v":28930},{"d":"2022-02-08","o":21.5,"h":23.3,"l":21.5,"c":22.8,"v":24040},{"d":"2022-02-09","o":22.8,"h":22.95,"l":21.7,"c":21.8,"v":15760},{"d":"2022-02-10","o":21.2,"h":22.5,"l":21.12,"c":21.9,"v":16820},{"d":"2022-02-11","o":21.4,"h":22.9,"l":21.2,"c":22,"v":14360},{"d":"2022-02-14","o":21.9,"h":22.63,"l":21.2,"c":21.7,"v":5310},{"d":"2022-02-15","o":21.6,"h":22.2,"l":20.3,"c":21.2,"v":20740},{"d":"2022-02-16","o":21.4,"h":21.44,"l":19.95,"c":20.8,"v":11770},{"d":"2022-02-17","o":19.9,"h":20.45,"l":18,"c":18,"v":11140},{"d":"2022-02-18","o":18,"h":18.8,"l":17.5,"c":17.6,"v":8630},{"d":"2022-02-22","o":17.2,"h":17.65,"l":15.8,"c":16,"v":7460},{"d":"2022-02-23","o":16.1,"h":17.48,"l":13.75,"c":14.1,"v":9750},{"d":"2022-02-24","o":13.5,"h":14.9,"l":13.22,"c":14.2,"v":5810},{"d":"2022-02-25","o":14.2,"h":15.1,"l":13.95,"c":14.5,"v":8750},{"d":"2022-02-28","o":14.2,"h":14.68,"l":14.02,"c":14.4,"v":2770},{"d":"2022-03-01","o":14.3,"h":14.35,"l":13.6,"c":13.9,"v":5130},{"d":"2022-03-02","o":14.2,"h":15.4,"l":13.6,"c":13.7,"v":17690},{"d":"2022-03-03","o":13.5,"h":13.9,"l":12.9,"c":13.1,"v":12050},{"d":"2022-03-04","o":12.7,"h":13,"l":12.6,"c":12.8,"v":4760},{"d":"2022-03-07","o":12.8,"h":13.8,"l":12.5,"c":12.9,"v":24870},{"d":"2022-03-08","o":12.8,"h":14,"l":12.1,"c":13.4,"v":23760},{"d":"2022-03-09","o":13.2,"h":14.5,"l":13.2,"c":14,"v":22840},{"d":"2022-03-10","o":14,"h":14.1,"l":13.3,"c":13.4,"v":2380},{"d":"2022-03-11","o":14,"h":14,"l":13,"c":13.1,"v":2490},{"d":"2022-03-14","o":13.1,"h":13.1,"l":12.3,"c":12.8,"v":3190},{"d":"2022-03-15","o":12,"h":13.9,"l":11.2,"c":12.6,"v":14720},{"d":"2022-03-16","o":13,"h":14.3,"l":12.7,"c":13.5,"v":13640},{"d":"2022-03-17","o":13.3,"h":13.8,"l":12.7,"c":13.5,"v":4850},{"d":"2022-03-18","o":13.1,"h":15.4,"l":13,"c":14.6,"v":39860},{"d":"2022-03-21","o":14.6,"h":16.3,"l":14.5,"c":15.7,"v":29910},{"d":"2022-03-22","o":16,"h":16.5,"l":14.7,"c":15.1,"v":31990},{"d":"2022-03-23","o":14.3,"h":14.8,"l":13.7,"c":13.7,"v":5780},{"d":"2022-03-24","o":13.8,"h":14.5,"l":13.8,"c":14.5,"v":5320},{"d":"2022-03-25","o":14.1,"h":14.4,"l":13.5,"c":13.7,"v":4350},{"d":"2022-03-28","o":13.7,"h":16.5,"l":13.6,"c":15.8,"v":57250},{"d":"2022-03-29","o":16.3,"h":16.3,"l":15,"c":16.3,"v":7120},{"d":"2022-03-30","o":15.8,"h":16.19,"l":15.1,"c":15.3,"v":5870},{"d":"2022-03-31","o":15,"h":16.95,"l":15,"c":16.7,"v":35560},{"d":"2022-04-01","o":17.2,"h":17.2,"l":15.57,"c":15.9,"v":8420},{"d":"2022-04-04","o":15.6,"h":17.8,"l":15,"c":16.7,"v":31050},{"d":"2022-04-05","o":16.8,"h":16.8,"l":15.8,"c":16.2,"v":1850},{"d":"2022-04-06","o":15.9,"h":16.5,"l":15.3,"c":15.8,"v":20120},{"d":"2022-04-07","o":15.1,"h":15.7,"l":15.1,"c":15.3,"v":2180},{"d":"2022-04-08","o":15.3,"h":15.3,"l":13.7,"c":14.9,"v":16320},{"d":"2022-04-11","o":14.71,"h":14.71,"l":14,"c":14,"v":700},{"d":"2022-04-12","o":14,"h":14.1,"l":13.6,"c":14,"v":1430},{"d":"2022-04-13","o":13.8,"h":15,"l":13.8,"c":14.4,"v":3560},{"d":"2022-04-14","o":13.9,"h":15.4,"l":13.9,"c":14.3,"v":4740},{"d":"2022-04-18","o":13.7,"h":14.7,"l":13.6,"c":14.5,"v":1780},{"d":"2022-04-19","o":14.3,"h":15,"l":14.3,"c":14.9,"v":2630},{"d":"2022-04-20","o":14.6,"h":14.6,"l":14,"c":14.2,"v":770},{"d":"2022-04-21","o":13.9,"h":14.2,"l":13.9,"c":13.95,"v":2360},{"d":"2022-04-22","o":13.9,"h":14.3,"l":13.9,"c":14.2,"v":3600},{"d":"2022-04-25","o":13.7,"h":15.3,"l":12.7,"c":12.8,"v":6470},{"d":"2022-04-26","o":13,"h":13.1,"l":12.2,"c":12.27,"v":4060},{"d":"2022-04-27","o":12.3,"h":13.13,"l":12.3,"c":12.3,"v":1500},{"d":"2022-04-28","o":12.3,"h":12.3,"l":8.9,"c":10.3,"v":25530},{"d":"2022-04-29","o":11.2,"h":11.2,"l":10,"c":10.4,"v":6540},{"d":"2022-05-02","o":11.3,"h":11.3,"l":10,"c":10,"v":5120},{"d":"2022-05-03","o":10.6,"h":10.6,"l":10,"c":10.1,"v":2210},{"d":"2022-05-04","o":10.5,"h":11.1,"l":10,"c":10.8,"v":22260},{"d":"2022-05-05","o":10.6,"h":11.6,"l":9.4,"c":9.65,"v":21780},{"d":"2022-05-06","o":9.9,"h":10,"l":9.26,"c":9.5,"v":4390},{"d":"2022-05-09","o":10.2,"h":10.2,"l":9.41,"c":9.7,"v":3940},{"d":"2022-05-10","o":9.3,"h":10.8,"l":9.3,"c":10,"v":10660},{"d":"2022-05-11","o":9.76,"h":10.5,"l":9.3,"c":9.6,"v":10500},{"d":"2022-05-12","o":9.2,"h":10.6,"l":8.55,"c":10,"v":5700},{"d":"2022-05-13","o":9.8,"h":10.6,"l":9.2,"c":10.3,"v":15110},{"d":"2022-05-16","o":9.99,"h":10.9,"l":9.6,"c":10.5,"v":19900},{"d":"2022-05-17","o":10.5,"h":11.3,"l":10,"c":11.1,"v":25390},{"d":"2022-05-18","o":10.8,"h":11.2,"l":10.2,"c":10.7,"v":11810},{"d":"2022-05-19","o":10.2,"h":11.4,"l":10.1,"c":10.8,"v":16530},{"d":"2022-05-20","o":10.6,"h":10.8,"l":10.2,"c":10.2,"v":4950},{"d":"2022-05-23","o":10.1,"h":10.5,"l":10.1,"c":10.5,"v":3110},{"d":"2022-05-24","o":10,"h":11.2,"l":10,"c":10.5,"v":19420},{"d":"2022-05-25","o":10.8,"h":11.3,"l":10.1,"c":11,"v":23750},{"d":"2022-05-26","o":10.7,"h":12.7,"l":10.3,"c":12.2,"v":7820},{"d":"2022-05-27","o":12.5,"h":13.8,"l":11.85,"c":12.7,"v":34830},{"d":"2022-05-31","o":13.1,"h":13.1,"l":12.4,"c":12.6,"v":5730},{"d":"2022-06-01","o":12.1,"h":12.69,"l":11.6,"c":11.9,"v":8440},{"d":"2022-06-02","o":12,"h":13,"l":11.7,"c":13,"v":5860},{"d":"2022-06-03","o":13,"h":13.5,"l":12.5,"c":12.5,"v":10250},{"d":"2022-06-06","o":12.2,"h":12.6,"l":11.6,"c":12.2,"v":5700},{"d":"2022-06-07","o":11.9,"h":12.6,"l":11.9,"c":12.6,"v":10490},{"d":"2022-06-08","o":12.2,"h":13.2,"l":12.2,"c":13.1,"v":5440},{"d":"2022-06-09","o":13.3,"h":14.1,"l":12.9,"c":13.5,"v":35130},{"d":"2022-06-10","o":13.2,"h":13.7,"l":12,"c":12.13,"v":7620},{"d":"2022-06-13","o":11.1,"h":11.9,"l":11.1,"c":11.1,"v":2940},{"d":"2022-06-14","o":11,"h":11.7,"l":10.99,"c":11.7,"v":3580},{"d":"2022-06-15","o":11.4,"h":11.8,"l":11.1,"c":11.8,"v":3130},{"d":"2022-06-16","o":10.6,"h":12.5,"l":10.6,"c":11.8,"v":2900},{"d":"2022-06-17","o":11.6,"h":12.37,"l":11.1,"c":11.5,"v":5380},{"d":"2022-06-21","o":12.1,"h":12.7,"l":11.2,"c":12.5,"v":1890},{"d":"2022-06-22","o":12.8,"h":13.5,"l":12.6,"c":13,"v":11500},{"d":"2022-06-23","o":13,"h":13.7,"l":13,"c":13.1,"v":7860},{"d":"2022-06-24","o":12.84,"h":16,"l":12.8,"c":13.9,"v":31030},{"d":"2022-06-27","o":14.5,"h":14.5,"l":12.3,"c":13.7,"v":11040},{"d":"2022-06-28","o":13.45,"h":13.45,"l":12.6,"c":13.05,"v":2530},{"d":"2022-06-29","o":13.7,"h":13.9,"l":12.1,"c":13,"v":8740},{"d":"2022-06-30","o":13.3,"h":14.6,"l":12.3,"c":13.7,"v":15550},{"d":"2022-07-01","o":14,"h":14.5,"l":13.6,"c":14,"v":17470},{"d":"2022-07-05","o":13.7,"h":14.2,"l":12.5,"c":13.4,"v":12330},{"d":"2022-07-06","o":13.03,"h":13.47,"l":12.7,"c":13,"v":2690},{"d":"2022-07-07","o":13,"h":13.1,"l":12.6,"c":13,"v":4020},{"d":"2022-07-08","o":13.1,"h":13.6,"l":12.3,"c":12.9,"v":7240},{"d":"2022-07-11","o":12.4,"h":14.6,"l":12.2,"c":14.4,"v":28300},{"d":"2022-07-12","o":14.7,"h":15.2,"l":13.8,"c":14.2,"v":32170},{"d":"2022-07-13","o":13.7,"h":14.7,"l":13.5,"c":14.4,"v":26620},{"d":"2022-07-14","o":14.9,"h":14.9,"l":13.7,"c":13.8,"v":700},{"d":"2022-07-15","o":13.6,"h":13.9,"l":13.6,"c":13.8,"v":680},{"d":"2022-07-18","o":14.1,"h":14.6,"l":13.6,"c":14.1,"v":9870},{"d":"2022-07-19","o":14.1,"h":14.5,"l":13.6,"c":14.4,"v":7530},{"d":"2022-07-20","o":14.7,"h":15.6,"l":14.1,"c":14.3,"v":24610},{"d":"2022-07-21","o":13.41,"h":15.5,"l":13.41,"c":15,"v":10540},{"d":"2022-07-22","o":14.8,"h":14.9,"l":13.6,"c":14,"v":2220},{"d":"2022-07-25","o":13.8,"h":13.8,"l":13.1,"c":13.2,"v":860},{"d":"2022-07-26","o":13.09,"h":13.5,"l":13,"c":13.5,"v":2730},{"d":"2022-07-27","o":13.33,"h":14.3,"l":13.3,"c":13.95,"v":14060},{"d":"2022-07-28","o":14,"h":15.2,"l":13.95,"c":14.3,"v":11970},{"d":"2022-07-29","o":14.3,"h":14.5,"l":13.8,"c":14.3,"v":3500},{"d":"2022-08-01","o":14.6,"h":15.2,"l":14.3,"c":14.7,"v":8430},{"d":"2022-08-02","o":15.5,"h":16,"l":15,"c":15.5,"v":13990},{"d":"2022-08-03","o":15,"h":15.1,"l":14.2,"c":14.5,"v":6640},{"d":"2022-08-04","o":14.9,"h":15.9,"l":14.55,"c":15.5,"v":23430},{"d":"2022-08-05","o":15.5,"h":16.2,"l":14.6,"c":15.4,"v":11210},{"d":"2022-08-08","o":15.21,"h":15.55,"l":14.8,"c":14.8,"v":4710},{"d":"2022-08-09","o":14.4,"h":15.4,"l":14.3,"c":14.7,"v":1160},{"d":"2022-08-10","o":15.1,"h":16.7,"l":14.2,"c":16.3,"v":30010},{"d":"2022-08-11","o":16.1,"h":17.1,"l":15.5,"c":15.7,"v":23080},{"d":"2022-08-12","o":15.58,"h":15.58,"l":14.6,"c":14.8,"v":1210},{"d":"2022-08-15","o":16.93,"h":16.93,"l":14.91,"c":15,"v":4690},{"d":"2022-08-16","o":15.5,"h":16.3,"l":15,"c":15.9,"v":21840},{"d":"2022-08-17","o":15.7,"h":16.9,"l":15,"c":16.5,"v":21940},{"d":"2022-08-18","o":16.35,"h":17.3,"l":15.7,"c":16.4,"v":24690},{"d":"2022-08-19","o":15.7,"h":16.1,"l":15.2,"c":15.5,"v":2200},{"d":"2022-08-22","o":15.9,"h":16.1,"l":15,"c":15.5,"v":7390},{"d":"2022-08-23","o":15.1,"h":16.6,"l":14.4,"c":15.7,"v":34100},{"d":"2022-08-24","o":14.9,"h":16.32,"l":14.9,"c":15.6,"v":16190},{"d":"2022-08-25","o":15.8,"h":15.8,"l":15.2,"c":15.4,"v":380},{"d":"2022-08-26","o":15.2,"h":15.68,"l":13.8,"c":14.2,"v":10370},{"d":"2022-08-29","o":14,"h":14.4,"l":13.35,"c":14.2,"v":9410},{"d":"2022-08-30","o":13.72,"h":14.5,"l":13.57,"c":14.5,"v":4070},{"d":"2022-08-31","o":14.4,"h":15.6,"l":14.4,"c":15.3,"v":17360},{"d":"2022-09-01","o":14.9,"h":16.02,"l":14,"c":14.5,"v":33890},{"d":"2022-09-02","o":14.2,"h":14.7,"l":13.6,"c":13.6,"v":5600},{"d":"2022-09-06","o":13.61,"h":14.4,"l":13.2,"c":13.5,"v":5280},{"d":"2022-09-07","o":12.98,"h":13.8,"l":12.98,"c":13.5,"v":530},{"d":"2022-09-08","o":13.9,"h":14.2,"l":13.6,"c":13.8,"v":2860},{"d":"2022-09-09","o":14,"h":14.5,"l":13.9,"c":14.4,"v":4030},{"d":"2022-09-12","o":14.1,"h":15.1,"l":14.1,"c":14.6,"v":10410},{"d":"2022-09-13","o":14.3,"h":15.77,"l":14.2,"c":15.3,"v":21340},{"d":"2022-09-14","o":14.9,"h":15.25,"l":14.2,"c":14.5,"v":7620},{"d":"2022-09-15","o":14.8,"h":15.7,"l":14.8,"c":15.3,"v":38940},{"d":"2022-09-16","o":14.7,"h":15,"l":14,"c":14.2,"v":4400},{"d":"2022-09-19","o":14.1,"h":14.9,"l":13.7,"c":14.2,"v":6930},{"d":"2022-09-20","o":13.8,"h":14.9,"l":13.8,"c":14.2,"v":22250},{"d":"2022-09-21","o":14.6,"h":14.6,"l":12.8,"c":13.2,"v":25250},{"d":"2022-09-22","o":13.1,"h":13.6,"l":11.3,"c":11.4,"v":8400},{"d":"2022-09-23","o":11.5,"h":12.2,"l":11.01,"c":11.7,"v":11510},{"d":"2022-09-26","o":11.5,"h":12.2,"l":11.5,"c":12,"v":17690},{"d":"2022-09-27","o":11.9,"h":12.66,"l":11.9,"c":12.2,"v":24160},{"d":"2022-09-28","o":12.3,"h":13,"l":12.1,"c":12.9,"v":15660},{"d":"2022-09-29","o":12.9,"h":12.9,"l":12.1,"c":12.4,"v":1730},{"d":"2022-09-30","o":12.3,"h":12.7,"l":11.2,"c":11.5,"v":14800},{"d":"2022-10-03","o":11.4,"h":12.1,"l":11,"c":11.7,"v":10370},{"d":"2022-10-04","o":11.6,"h":11.71,"l":10.8,"c":10.9,"v":2050},{"d":"2022-10-05","o":10.6,"h":11.3,"l":10.6,"c":10.8,"v":10380},{"d":"2022-10-06","o":11,"h":11.4,"l":8.6,"c":8.9,"v":26130},{"d":"2022-10-07","o":9.83,"h":9.83,"l":8.9,"c":9.13,"v":15870},{"d":"2022-10-10","o":9,"h":9.76,"l":8.59,"c":9.31,"v":1350},{"d":"2022-10-11","o":9,"h":9.2,"l":8.1,"c":8.34,"v":3990},{"d":"2022-10-12","o":8.64,"h":8.64,"l":8.37,"c":8.45,"v":1220},{"d":"2022-10-13","o":8.2,"h":8.35,"l":7.8,"c":8,"v":3990},{"d":"2022-10-14","o":8.27,"h":8.27,"l":7.6,"c":8.04,"v":2350},{"d":"2022-10-17","o":8.02,"h":9.02,"l":7,"c":8,"v":6390},{"d":"2022-10-18","o":8,"h":8.19,"l":7.77,"c":7.9,"v":1680},{"d":"2022-10-19","o":7.99,"h":8.1,"l":7.5,"c":7.61,"v":1270},{"d":"2022-10-20","o":7.6,"h":7.98,"l":7.6,"c":7.8,"v":690},{"d":"2022-10-21","o":7.6,"h":7.8,"l":6.7,"c":7.08,"v":6480},{"d":"2022-10-24","o":7,"h":7,"l":6.09,"c":6.37,"v":6190},{"d":"2022-10-25","o":6.22,"h":6.25,"l":5.76,"c":5.91,"v":7130},{"d":"2022-10-26","o":6,"h":7.3,"l":6,"c":6.58,"v":6630},{"d":"2022-10-27","o":6.4,"h":7.3,"l":6.01,"c":6.5,"v":4480},{"d":"2022-10-28","o":6.48,"h":6.48,"l":6.1,"c":6.2,"v":3810},{"d":"2022-10-31","o":6.18,"h":6.5,"l":6.18,"c":6.35,"v":1540},{"d":"2022-11-01","o":7.39,"h":7.39,"l":6.32,"c":6.69,"v":360},{"d":"2022-11-02","o":6.8,"h":7.3,"l":6.3,"c":6.3,"v":3990},{"d":"2022-11-03","o":6.7,"h":8.96,"l":6.3,"c":7.91,"v":47040},{"d":"2022-11-04","o":7,"h":7.5,"l":6.3,"c":6.66,"v":10260},{"d":"2022-11-07","o":6.8,"h":6.8,"l":6.15,"c":6.16,"v":3730},{"d":"2022-11-08","o":6.2,"h":7.22,"l":6.2,"c":6.53,"v":4980},{"d":"2022-11-09","o":6.31,"h":6.96,"l":6.13,"c":6.44,"v":4990},{"d":"2022-11-10","o":6.8,"h":7.2,"l":6.5,"c":6.63,"v":1560},{"d":"2022-11-11","o":7.02,"h":7.2,"l":6.3,"c":6.55,"v":2380},{"d":"2022-11-14","o":6.4,"h":6.51,"l":6.2,"c":6.35,"v":940},{"d":"2022-11-15","o":6.5,"h":7.09,"l":6.5,"c":6.7,"v":650},{"d":"2022-11-16","o":6.5,"h":6.97,"l":6.3,"c":6.5,"v":4470},{"d":"2022-11-17","o":6.66,"h":6.75,"l":6.03,"c":6.31,"v":4700},{"d":"2022-11-18","o":6.2,"h":6.69,"l":6.05,"c":6.3,"v":3480},{"d":"2022-11-21","o":6.3,"h":6.3,"l":6.01,"c":6.02,"v":640},{"d":"2022-11-22","o":6.61,"h":6.87,"l":5.4,"c":5.7,"v":6110},{"d":"2022-11-23","o":5.4,"h":6,"l":5.03,"c":5.42,"v":7990},{"d":"2022-11-25","o":5.11,"h":5.42,"l":5,"c":5.4,"v":5530},{"d":"2022-11-28","o":5.67,"h":5.67,"l":5.34,"c":5.34,"v":1190},{"d":"2022-11-29","o":5.3,"h":5.6,"l":5.03,"c":5.32,"v":13850},{"d":"2022-11-30","o":5.1,"h":5.56,"l":4.8,"c":5.55,"v":1760},{"d":"2022-12-01","o":5.51,"h":6,"l":5.4,"c":5.74,"v":5930},{"d":"2022-12-02","o":5.99,"h":6,"l":5.41,"c":6,"v":900},{"d":"2022-12-05","o":6.1,"h":6.62,"l":5.38,"c":5.5,"v":9420},{"d":"2022-12-06","o":5.24,"h":5.5,"l":4.93,"c":4.93,"v":1960},{"d":"2022-12-07","o":4.9,"h":5.31,"l":4.9,"c":5,"v":420},{"d":"2022-12-08","o":5,"h":5.24,"l":5,"c":5.1,"v":340},{"d":"2022-12-09","o":4.28,"h":5.1,"l":4.28,"c":4.9,"v":4200},{"d":"2022-12-12","o":5.2,"h":5.34,"l":4.5,"c":4.97,"v":11040},{"d":"2022-12-13","o":4.96,"h":5.3,"l":4.4,"c":5.2,"v":8100},{"d":"2022-12-14","o":5.17,"h":5.29,"l":4.55,"c":5.16,"v":2460},{"d":"2022-12-15","o":5.03,"h":5.03,"l":4.66,"c":5,"v":1850},{"d":"2022-12-16","o":5,"h":5.32,"l":5,"c":5.32,"v":4330},{"d":"2022-12-19","o":5.58,"h":5.58,"l":4.62,"c":5.04,"v":4360},{"d":"2022-12-20","o":4.74,"h":5.5,"l":4.5,"c":4.7,"v":4750},{"d":"2022-12-21","o":4.7,"h":5.5,"l":4.61,"c":5.5,"v":3990},{"d":"2022-12-22","o":5.77,"h":6.4,"l":5.24,"c":5.9,"v":640},{"d":"2022-12-23","o":5.88,"h":6.5,"l":5.59,"c":6.5,"v":3500},{"d":"2022-12-27","o":6.5,"h":6.5,"l":4.83,"c":5,"v":2460},{"d":"2022-12-28","o":4.8,"h":4.95,"l":4.5,"c":4.5,"v":2210},{"d":"2022-12-29","o":4.5,"h":4.5,"l":4,"c":4.22,"v":3720},{"d":"2022-12-30","o":4,"h":5.86,"l":4,"c":5.5,"v":10560},{"d":"2023-01-03","o":5.73,"h":5.78,"l":5.1,"c":5.1,"v":4020},{"d":"2023-01-04","o":4.9,"h":5.7,"l":4.9,"c":5.5,"v":1900},{"d":"2023-01-05","o":5.13,"h":5.99,"l":5,"c":5.6,"v":7340},{"d":"2023-01-06","o":5.6,"h":5.6,"l":4.1,"c":5.5,"v":11300},{"d":"2023-01-09","o":5.33,"h":5.5,"l":4.8,"c":4.8,"v":1070},{"d":"2023-01-10","o":5.7,"h":5.99,"l":5.11,"c":5.7,"v":5120},{"d":"2023-01-11","o":5.11,"h":5.92,"l":5.11,"c":5.6,"v":2320},{"d":"2023-01-12","o":5.6,"h":5.92,"l":5.4,"c":5.8,"v":1200},{"d":"2023-01-13","o":5.9,"h":5.92,"l":5.15,"c":5.4,"v":6530},{"d":"2023-01-17","o":5.43,"h":5.9,"l":5.1,"c":5.3,"v":3690},{"d":"2023-01-18","o":5.62,"h":5.99,"l":5.12,"c":5.4,"v":8370},{"d":"2023-01-19","o":5.6,"h":5.8,"l":5.1,"c":5.7,"v":3780},{"d":"2023-01-20","o":5.5,"h":6.5,"l":5.12,"c":5.6,"v":22880},{"d":"2023-01-23","o":5.22,"h":5.92,"l":5.15,"c":5.51,"v":37900},{"d":"2023-01-24","o":5.36,"h":5.8,"l":5.32,"c":5.48,"v":34900},{"d":"2023-01-25","o":5.5,"h":6,"l":5.4,"c":5.41,"v":16700},{"d":"2023-01-26","o":5.95,"h":6.43,"l":5.13,"c":5.13,"v":26400},{"d":"2023-01-27","o":5.26,"h":5.26,"l":5.1,"c":5.12,"v":5500},{"d":"2023-01-30","o":5.07,"h":5.53,"l":5.07,"c":5.09,"v":15900},{"d":"2023-01-31","o":4.84,"h":5.05,"l":4.84,"c":5,"v":6000},{"d":"2023-02-01","o":4.9,"h":5,"l":4.8,"c":4.92,"v":8900},{"d":"2023-02-02","o":4.95,"h":4.95,"l":4.32,"c":4.44,"v":49600},{"d":"2023-02-03","o":4.33,"h":4.64,"l":4.33,"c":4.42,"v":5600},{"d":"2023-02-06","o":4.39,"h":4.39,"l":3.9,"c":3.91,"v":24100},{"d":"2023-02-07","o":3.95,"h":4.42,"l":3.95,"c":4.1,"v":64700},{"d":"2023-02-08","o":4.2,"h":4.3,"l":4.05,"c":4.09,"v":15900},{"d":"2023-02-09","o":4.05,"h":4.05,"l":3.77,"c":3.84,"v":43800},{"d":"2023-02-10","o":3.84,"h":3.84,"l":3.6,"c":3.6,"v":8400},{"d":"2023-02-13","o":3.59,"h":3.98,"l":3.42,"c":3.88,"v":26200},{"d":"2023-02-14","o":3.82,"h":3.84,"l":3.64,"c":3.64,"v":8400},{"d":"2023-02-15","o":3.7,"h":3.77,"l":3.66,"c":3.77,"v":3200},{"d":"2023-02-16","o":3.85,"h":3.86,"l":3.62,"c":3.8,"v":6500},{"d":"2023-02-17","o":3.78,"h":3.79,"l":3.61,"c":3.72,"v":3800},{"d":"2023-02-21","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":600},{"d":"2023-02-22","o":3.66,"h":3.73,"l":3.66,"c":3.7,"v":2900},{"d":"2023-02-23","o":3.65,"h":3.84,"l":3.65,"c":3.65,"v":2800},{"d":"2023-02-24","o":3.76,"h":3.76,"l":3.54,"c":3.6,"v":2800},{"d":"2023-02-27","o":3.6,"h":3.6,"l":3.21,"c":3.27,"v":7400},{"d":"2023-02-28","o":3.25,"h":3.35,"l":3.13,"c":3.28,"v":11900},{"d":"2023-03-01","o":3.27,"h":3.37,"l":3.25,"c":3.26,"v":10000},{"d":"2023-03-02","o":3.57,"h":3.65,"l":3.26,"c":3.59,"v":7000},{"d":"2023-03-03","o":3.59,"h":3.59,"l":3.3,"c":3.51,"v":27600},{"d":"2023-03-06","o":3.4,"h":3.45,"l":3.08,"c":3.08,"v":9400},{"d":"2023-03-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"2023-03-08","o":3.17,"h":3.17,"l":2.79,"c":2.8,"v":5000},{"d":"2023-03-09","o":2.79,"h":2.83,"l":2.7,"c":2.81,"v":7400},{"d":"2023-03-10","o":2.69,"h":2.74,"l":2.61,"c":2.74,"v":1700},{"d":"2023-03-13","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1100},{"d":"2023-03-14","o":3,"h":3,"l":2.78,"c":2.78,"v":500},{"d":"2023-03-15","o":2.62,"h":2.8,"l":2.43,"c":2.43,"v":3500},{"d":"2023-03-16","o":2.37,"h":2.39,"l":2.31,"c":2.39,"v":2000},{"d":"2023-03-17","o":2.31,"h":2.42,"l":2.31,"c":2.42,"v":900},{"d":"2023-03-20","o":2.4,"h":2.5,"l":2.34,"c":2.34,"v":3500},{"d":"2023-03-21","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":600},{"d":"2023-03-22","o":2.46,"h":3,"l":2.4,"c":2.68,"v":30300},{"d":"2023-03-23","o":2.6,"h":2.9,"l":2.6,"c":2.88,"v":2200},{"d":"2023-03-24","o":2.86,"h":3.06,"l":2.83,"c":2.96,"v":17900},{"d":"2023-03-27","o":3,"h":3.3,"l":3,"c":3.25,"v":11000},{"d":"2023-03-28","o":3.29,"h":3.39,"l":3.2,"c":3.35,"v":10500},{"d":"2023-03-29","o":3.21,"h":3.35,"l":2.78,"c":2.98,"v":17200},{"d":"2023-03-30","o":2.84,"h":2.85,"l":2.64,"c":2.74,"v":2600},{"d":"2023-03-31","o":2.65,"h":3.12,"l":2.58,"c":2.68,"v":3300},{"d":"2023-04-03","o":2.75,"h":2.75,"l":2.5,"c":2.68,"v":5700},{"d":"2023-04-04","o":2.58,"h":3.02,"l":2.58,"c":2.71,"v":1800},{"d":"2023-04-05","o":2.65,"h":2.65,"l":2.5,"c":2.5,"v":7700},{"d":"2023-04-06","o":2.46,"h":2.46,"l":2.35,"c":2.45,"v":2000},{"d":"2023-04-10","o":2.45,"h":2.45,"l":2.3,"c":2.35,"v":800},{"d":"2023-04-11","o":2.43,"h":2.45,"l":2.36,"c":2.36,"v":2700},{"d":"2023-04-12","o":2.35,"h":2.42,"l":2.3,"c":2.32,"v":1800},{"d":"2023-04-13","o":2.46,"h":2.46,"l":2.41,"c":2.42,"v":2600},{"d":"2023-04-14","o":2.75,"h":3.22,"l":2.55,"c":2.55,"v":15700},{"d":"2023-04-17","o":2.81,"h":3.2,"l":2.78,"c":3.15,"v":7100},{"d":"2023-04-18","o":3,"h":3.75,"l":2.72,"c":3.06,"v":172000},{"d":"2023-04-19","o":3.03,"h":3.09,"l":2.83,"c":2.86,"v":12200},{"d":"2023-04-20","o":3.04,"h":3.04,"l":2.71,"c":2.91,"v":14000},{"d":"2023-04-21","o":2.76,"h":2.88,"l":2.75,"c":2.77,"v":8900},{"d":"2023-04-24","o":2.77,"h":2.99,"l":2.73,"c":2.94,"v":3300},{"d":"2023-04-25","o":2.91,"h":2.91,"l":2.68,"c":2.77,"v":1700},{"d":"2023-04-26","o":2.58,"h":2.91,"l":2.58,"c":2.9,"v":20400},{"d":"2023-04-27","o":2.8,"h":2.84,"l":2.71,"c":2.84,"v":1100},{"d":"2023-04-28","o":2.67,"h":2.77,"l":2.4,"c":2.53,"v":7700},{"d":"2023-05-01","o":2.8,"h":2.8,"l":2.44,"c":2.67,"v":9600},{"d":"2023-05-02","o":2.66,"h":2.89,"l":2.54,"c":2.89,"v":3365900},{"d":"2023-05-03","o":6.58,"h":9,"l":4.4,"c":5.73,"v":14172600},{"d":"2023-05-04","o":4.61,"h":5.61,"l":4.41,"c":4.81,"v":593700},{"d":"2023-05-05","o":4.44,"h":5.79,"l":4.4,"c":5.35,"v":621400},{"d":"2023-05-08","o":4.35,"h":4.44,"l":3.54,"c":3.64,"v":174100},{"d":"2023-05-09","o":3.27,"h":3.52,"l":3.01,"c":3.5,"v":109400},{"d":"2023-05-10","o":3.2,"h":3.72,"l":3.11,"c":3.72,"v":60900},{"d":"2023-05-11","o":3.64,"h":3.72,"l":3.48,"c":3.55,"v":12000},{"d":"2023-05-12","o":3.38,"h":3.6,"l":3.31,"c":3.43,"v":38400},{"d":"2023-05-15","o":3.36,"h":3.71,"l":3.36,"c":3.68,"v":26400},{"d":"2023-05-16","o":3.61,"h":3.89,"l":3.53,"c":3.7,"v":56200},{"d":"2023-05-17","o":3.63,"h":3.79,"l":3.63,"c":3.65,"v":26800},{"d":"2023-05-18","o":3.53,"h":3.94,"l":3.36,"c":3.84,"v":95000},{"d":"2023-05-19","o":3.76,"h":3.83,"l":3.59,"c":3.7,"v":90300},{"d":"2023-05-22","o":3.65,"h":3.76,"l":3.58,"c":3.68,"v":58700},{"d":"2023-05-23","o":3.62,"h":3.73,"l":3.52,"c":3.64,"v":19500},{"d":"2023-05-24","o":3.41,"h":3.55,"l":3.25,"c":3.38,"v":37600},{"d":"2023-05-25","o":3.32,"h":3.48,"l":3.32,"c":3.44,"v":3700},{"d":"2023-05-26","o":3.39,"h":3.54,"l":3,"c":3.18,"v":17200},{"d":"2023-05-30","o":3.11,"h":3.19,"l":3.05,"c":3.1,"v":9800},{"d":"2023-05-31","o":3.06,"h":3.14,"l":3.06,"c":3.14,"v":5000},{"d":"2023-06-01","o":3.09,"h":3.09,"l":3.01,"c":3.08,"v":3000},{"d":"2023-06-02","o":3.06,"h":3.35,"l":2.93,"c":3.01,"v":37000},{"d":"2023-06-05","o":2.88,"h":3.01,"l":2.81,"c":2.83,"v":60200},{"d":"2023-06-06","o":2.82,"h":2.94,"l":2.74,"c":2.94,"v":51800},{"d":"2023-06-07","o":2.95,"h":3.2,"l":2.94,"c":3,"v":25000},{"d":"2023-06-08","o":2.95,"h":3.1,"l":2.95,"c":3.1,"v":11400},{"d":"2023-06-09","o":3.05,"h":3.07,"l":2.71,"c":2.99,"v":24400},{"d":"2023-06-12","o":2.83,"h":2.99,"l":2.83,"c":2.97,"v":11800},{"d":"2023-06-13","o":2.8,"h":3.04,"l":2.8,"c":2.99,"v":7500},{"d":"2023-06-14","o":3,"h":3,"l":2.77,"c":2.86,"v":10300},{"d":"2023-06-15","o":2.95,"h":2.99,"l":2.85,"c":2.88,"v":20000},{"d":"2023-06-16","o":2.85,"h":2.94,"l":2.82,"c":2.82,"v":24300},{"d":"2023-06-20","o":2.8,"h":2.85,"l":2.7,"c":2.82,"v":14900},{"d":"2023-06-21","o":2.82,"h":2.88,"l":2.63,"c":2.75,"v":15900},{"d":"2023-06-22","o":2.77,"h":2.78,"l":2.67,"c":2.72,"v":5300},{"d":"2023-06-23","o":2.73,"h":2.8,"l":2.67,"c":2.8,"v":22600},{"d":"2023-06-26","o":2.62,"h":2.68,"l":2.62,"c":2.68,"v":6500},{"d":"2023-06-27","o":2.61,"h":2.67,"l":2.5,"c":2.67,"v":5300},{"d":"2023-06-28","o":2.59,"h":2.74,"l":2.59,"c":2.74,"v":2800},{"d":"2023-06-29","o":2.6,"h":2.75,"l":2.6,"c":2.66,"v":4000},{"d":"2023-06-30","o":2.66,"h":2.7,"l":2.66,"c":2.7,"v":900},{"d":"2023-07-03","o":2.74,"h":2.84,"l":2.65,"c":2.84,"v":3200},{"d":"2023-07-05","o":2.76,"h":2.82,"l":2.76,"c":2.81,"v":8400},{"d":"2023-07-06","o":2.81,"h":2.83,"l":2.76,"c":2.83,"v":4100},{"d":"2023-07-07","o":2.83,"h":2.83,"l":2.76,"c":2.76,"v":1100},{"d":"2023-07-10","o":2.79,"h":2.79,"l":2.6,"c":2.63,"v":9600},{"d":"2023-07-11","o":2.6,"h":2.67,"l":2.51,"c":2.53,"v":12900},{"d":"2023-07-12","o":2.6,"h":2.6,"l":2.42,"c":2.55,"v":10400},{"d":"2023-07-13","o":2.5,"h":2.51,"l":2.4,"c":2.46,"v":29000},{"d":"2023-07-14","o":2.52,"h":2.52,"l":2.4,"c":2.42,"v":9600},{"d":"2023-07-17","o":2.42,"h":2.43,"l":2.26,"c":2.32,"v":16100},{"d":"2023-07-18","o":2.27,"h":2.33,"l":2.24,"c":2.24,"v":9400},{"d":"2023-07-19","o":2.34,"h":2.34,"l":2.11,"c":2.11,"v":20700},{"d":"2023-07-20","o":2.21,"h":2.21,"l":2,"c":2.04,"v":13600},{"d":"2023-07-21","o":2.08,"h":2.08,"l":2.02,"c":2.03,"v":3400},{"d":"2023-07-24","o":2.05,"h":2.08,"l":2,"c":2.02,"v":10600},{"d":"2023-07-25","o":2.06,"h":2.1,"l":2.02,"c":2.02,"v":12900},{"d":"2023-07-26","o":2.06,"h":2.12,"l":2.03,"c":2.04,"v":10700},{"d":"2023-07-27","o":2.06,"h":2.06,"l":2,"c":2,"v":6200},{"d":"2023-07-28","o":2,"h":2.05,"l":2,"c":2.03,"v":26400},{"d":"2023-07-31","o":2.08,"h":2.1,"l":2,"c":2,"v":21100},{"d":"2023-08-01","o":2,"h":2,"l":1.88,"c":1.88,"v":7900},{"d":"2023-08-02","o":1.95,"h":1.95,"l":1.86,"c":1.9,"v":6400},{"d":"2023-08-03","o":1.97,"h":1.97,"l":1.85,"c":1.89,"v":3400},{"d":"2023-08-04","o":1.89,"h":1.93,"l":1.83,"c":1.85,"v":4100},{"d":"2023-08-07","o":1.87,"h":1.92,"l":1.87,"c":1.92,"v":1900},{"d":"2023-08-08","o":1.91,"h":1.92,"l":1.9,"c":1.92,"v":4700},{"d":"2023-08-09","o":1.84,"h":1.98,"l":1.83,"c":1.98,"v":8300},{"d":"2023-08-10","o":2.05,"h":2.09,"l":1.93,"c":1.93,"v":12000},{"d":"2023-08-11","o":1.98,"h":2,"l":1.93,"c":1.99,"v":3800},{"d":"2023-08-14","o":1.99,"h":2.01,"l":1.93,"c":1.94,"v":10900},{"d":"2023-08-15","o":1.91,"h":1.91,"l":1.72,"c":1.91,"v":12400},{"d":"2023-08-16","o":1.83,"h":1.84,"l":1.83,"c":1.84,"v":900},{"d":"2023-08-17","o":1.79,"h":1.9,"l":1.79,"c":1.84,"v":3600},{"d":"2023-08-18","o":1.84,"h":1.87,"l":1.82,"c":1.86,"v":2200},{"d":"2023-08-21","o":1.94,"h":1.95,"l":1.86,"c":1.87,"v":5500},{"d":"2023-08-22","o":1.96,"h":1.96,"l":1.84,"c":1.84,"v":1200},{"d":"2023-08-23","o":1.72,"h":1.81,"l":1.72,"c":1.81,"v":1500},{"d":"2023-08-24","o":1.78,"h":1.78,"l":1.76,"c":1.76,"v":600},{"d":"2023-08-25","o":1.83,"h":2.93,"l":1.83,"c":2.2,"v":8505800},{"d":"2023-08-28","o":2.08,"h":2.16,"l":1.9,"c":2.02,"v":232900},{"d":"2023-08-29","o":2.01,"h":2.32,"l":2.01,"c":2.31,"v":97800},{"d":"2023-08-30","o":2.31,"h":2.35,"l":2.1,"c":2.32,"v":58900},{"d":"2023-08-31","o":2.21,"h":2.32,"l":2.11,"c":2.16,"v":47800},{"d":"2023-09-01","o":2.15,"h":2.4,"l":2.11,"c":2.24,"v":66900},{"d":"2023-09-05","o":2.16,"h":2.25,"l":2.16,"c":2.19,"v":15000},{"d":"2023-09-06","o":2.18,"h":2.31,"l":2.17,"c":2.31,"v":44800},{"d":"2023-09-07","o":2.33,"h":2.4,"l":2.17,"c":2.23,"v":17600},{"d":"2023-09-08","o":2.24,"h":2.25,"l":2.15,"c":2.23,"v":21100},{"d":"2023-09-11","o":2.31,"h":2.31,"l":2.16,"c":2.27,"v":29100},{"d":"2023-09-12","o":2.27,"h":2.72,"l":2.19,"c":2.68,"v":41000},{"d":"2023-09-13","o":2.76,"h":2.95,"l":2.52,"c":2.75,"v":62800},{"d":"2023-09-14","o":2.76,"h":2.8,"l":2.6,"c":2.74,"v":21200},{"d":"2023-09-15","o":2.77,"h":2.8,"l":2.63,"c":2.63,"v":7500},{"d":"2023-09-18","o":2.68,"h":2.7,"l":2.29,"c":2.29,"v":29600},{"d":"2023-09-19","o":2.28,"h":2.6,"l":2.28,"c":2.48,"v":42000},{"d":"2023-09-20","o":2.6,"h":2.6,"l":2.32,"c":2.47,"v":20900},{"d":"2023-09-21","o":2.43,"h":2.52,"l":2.3,"c":2.46,"v":30700},{"d":"2023-09-22","o":2.5,"h":2.5,"l":2.16,"c":2.16,"v":9400},{"d":"2023-09-25","o":2.07,"h":2.18,"l":2.03,"c":2.11,"v":4500},{"d":"2023-09-26","o":2.04,"h":2.19,"l":2.04,"c":2.1,"v":4700},{"d":"2023-09-27","o":2.21,"h":2.29,"l":2.2,"c":2.25,"v":4200},{"d":"2023-09-28","o":2.37,"h":2.47,"l":2.17,"c":2.47,"v":1500},{"d":"2023-09-29","o":2.35,"h":2.35,"l":2.16,"c":2.27,"v":2600},{"d":"2023-10-02","o":2.31,"h":2.31,"l":2.14,"c":2.14,"v":800},{"d":"2023-10-03","o":2.13,"h":2.25,"l":2.08,"c":2.25,"v":1200},{"d":"2023-10-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"2023-10-05","o":2,"h":2.13,"l":2,"c":2.12,"v":2700},{"d":"2023-10-06","o":2.06,"h":2.13,"l":2.06,"c":2.13,"v":1200},{"d":"2023-10-09","o":2.02,"h":2.11,"l":2.02,"c":2.11,"v":1300},{"d":"2023-10-10","o":2.03,"h":2.03,"l":1.8,"c":1.87,"v":19100},{"d":"2023-10-11","o":1.98,"h":2.09,"l":1.81,"c":1.91,"v":11000},{"d":"2023-10-12","o":2.01,"h":2.01,"l":1.88,"c":1.88,"v":13100},{"d":"2023-10-13","o":1.88,"h":2,"l":1.88,"c":2,"v":3800},{"d":"2023-10-16","o":1.84,"h":1.92,"l":1.84,"c":1.92,"v":3700},{"d":"2023-10-17","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":300},{"d":"2023-10-18","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":400},{"d":"2023-10-19","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":300},{"d":"2023-10-20","o":1.8,"h":1.9,"l":1.75,"c":1.9,"v":6100},{"d":"2023-10-23","o":1.76,"h":1.92,"l":1.76,"c":1.92,"v":1900},{"d":"2023-10-24","o":1.94,"h":1.94,"l":1.67,"c":1.87,"v":4700},{"d":"2023-10-25","o":1.78,"h":1.82,"l":1.7,"c":1.78,"v":2000},{"d":"2023-10-26","o":1.78,"h":1.83,"l":1.78,"c":1.83,"v":700},{"d":"2023-10-27","o":1.72,"h":1.83,"l":1.72,"c":1.79,"v":1400},{"d":"2023-10-30","o":1.73,"h":1.78,"l":1.66,"c":1.7,"v":2400},{"d":"2023-10-31","o":1.7,"h":1.71,"l":1.7,"c":1.7,"v":1800},{"d":"2023-11-01","o":1.56,"h":1.67,"l":1.5,"c":1.67,"v":4600},{"d":"2023-11-02","o":1.68,"h":1.68,"l":1.6,"c":1.64,"v":1000},{"d":"2023-11-03","o":1.51,"h":1.61,"l":1.51,"c":1.61,"v":2100},{"d":"2023-11-06","o":1.65,"h":1.66,"l":1.6,"c":1.6,"v":1400},{"d":"2023-11-07","o":1.55,"h":1.6,"l":1.52,"c":1.52,"v":2500},{"d":"2023-11-08","o":1.62,"h":1.62,"l":1.45,"c":1.45,"v":6400},{"d":"2023-11-09","o":1.56,"h":1.67,"l":1.45,"c":1.65,"v":1800},{"d":"2023-11-10","o":1.71,"h":1.71,"l":1.38,"c":1.58,"v":4800},{"d":"2023-11-13","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2023-11-14","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2023-11-15","o":1.6,"h":1.6,"l":1.51,"c":1.54,"v":3300},{"d":"2023-11-16","o":1.51,"h":1.57,"l":1.51,"c":1.55,"v":500},{"d":"2023-11-17","o":1.54,"h":1.68,"l":1.53,"c":1.68,"v":900},{"d":"2023-11-20","o":1.69,"h":1.69,"l":1.4,"c":1.49,"v":2700},{"d":"2023-11-21","o":1.52,"h":1.66,"l":1.52,"c":1.62,"v":2000},{"d":"2023-11-22","o":1.36,"h":1.63,"l":1.36,"c":1.6,"v":2100},{"d":"2023-11-24","o":1.59,"h":1.63,"l":1.59,"c":1.63,"v":1400},{"d":"2023-11-27","o":1.63,"h":1.63,"l":1.4,"c":1.63,"v":2000},{"d":"2023-11-28","o":1.62,"h":1.63,"l":1.54,"c":1.54,"v":1800},{"d":"2023-11-29","o":1.6,"h":1.8,"l":1.55,"c":1.65,"v":7600},{"d":"2023-11-30","o":1.85,"h":1.85,"l":1.42,"c":1.69,"v":5700},{"d":"2023-12-01","o":1.55,"h":1.7,"l":1.47,"c":1.68,"v":13400},{"d":"2023-12-04","o":1.99,"h":2.05,"l":1.72,"c":1.72,"v":12800},{"d":"2023-12-05","o":1.93,"h":1.93,"l":1.75,"c":1.86,"v":5600},{"d":"2023-12-06","o":2.01,"h":2.1,"l":1.9,"c":1.9,"v":8800},{"d":"2023-12-07","o":2.09,"h":2.09,"l":1.92,"c":1.96,"v":4200},{"d":"2023-12-08","o":2,"h":2.02,"l":1.87,"c":2.02,"v":5800},{"d":"2023-12-11","o":1.98,"h":2.38,"l":1.93,"c":2.25,"v":11900},{"d":"2023-12-12","o":2.1,"h":2.21,"l":1.97,"c":2.07,"v":9500},{"d":"2023-12-13","o":2.04,"h":2.15,"l":2.04,"c":2.13,"v":4600},{"d":"2023-12-14","o":2.14,"h":2.14,"l":2.07,"c":2.11,"v":2800},{"d":"2023-12-15","o":2.02,"h":2.08,"l":1.98,"c":1.98,"v":3400},{"d":"2023-12-18","o":2.03,"h":2.05,"l":2,"c":2.05,"v":2100},{"d":"2023-12-19","o":2.21,"h":2.21,"l":1.91,"c":2.04,"v":12100},{"d":"2023-12-20","o":1.98,"h":2.26,"l":1.98,"c":2.01,"v":5700},{"d":"2023-12-21","o":2.12,"h":2.19,"l":2.06,"c":2.19,"v":6000},{"d":"2023-12-22","o":2.39,"h":2.39,"l":2.1,"c":2.1,"v":1400},{"d":"2023-12-26","o":2.11,"h":2.36,"l":2.11,"c":2.33,"v":8100},{"d":"2023-12-27","o":2.35,"h":2.68,"l":2.35,"c":2.55,"v":50100},{"d":"2023-12-28","o":2.56,"h":2.56,"l":2.36,"c":2.49,"v":8000},{"d":"2023-12-29","o":2.42,"h":2.48,"l":2.31,"c":2.45,"v":6400},{"d":"2024-01-02","o":2.3,"h":2.3,"l":2.09,"c":2.19,"v":1100},{"d":"2024-01-03","o":2.19,"h":2.19,"l":2.05,"c":2.09,"v":2200},{"d":"2024-01-04","o":2.19,"h":2.46,"l":2.05,"c":2.46,"v":2600},{"d":"2024-01-05","o":2.29,"h":2.29,"l":2.15,"c":2.23,"v":3100},{"d":"2024-01-08","o":2.18,"h":2.32,"l":2.02,"c":2.22,"v":12600},{"d":"2024-01-09","o":2.22,"h":2.22,"l":2.05,"c":2.22,"v":11800},{"d":"2024-01-10","o":2.29,"h":2.29,"l":2,"c":2.11,"v":4300},{"d":"2024-01-11","o":2.02,"h":2.11,"l":2,"c":2.03,"v":9400},{"d":"2024-01-12","o":1.95,"h":2.04,"l":1.91,"c":1.98,"v":2600},{"d":"2024-01-16","o":1.97,"h":2,"l":1.7,"c":1.79,"v":5500},{"d":"2024-01-17","o":1.77,"h":1.78,"l":1.77,"c":1.78,"v":1700},{"d":"2024-01-18","o":1.88,"h":1.88,"l":1.78,"c":1.78,"v":1000},{"d":"2024-01-19","o":1.78,"h":1.78,"l":1.7,"c":1.7,"v":3000},{"d":"2024-01-22","o":1.72,"h":1.76,"l":1.59,"c":1.74,"v":13800},{"d":"2024-01-23","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":3700},{"d":"2024-01-24","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"2024-01-25","o":1.65,"h":1.65,"l":1.5,"c":1.5,"v":4200},{"d":"2024-01-26","o":1.51,"h":1.96,"l":1.46,"c":1.8,"v":14000},{"d":"2024-01-29","o":1.62,"h":1.87,"l":1.6,"c":1.68,"v":9000},{"d":"2024-01-30","o":1.63,"h":1.75,"l":1.57,"c":1.57,"v":9800},{"d":"2024-01-31","o":1.7,"h":1.7,"l":1.51,"c":1.68,"v":1900},{"d":"2024-02-01","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":4300},{"d":"2024-02-02","o":1.61,"h":1.61,"l":1.53,"c":1.53,"v":2800},{"d":"2024-02-05","o":1.5,"h":1.56,"l":1.42,"c":1.56,"v":5700},{"d":"2024-02-06","o":1.45,"h":1.48,"l":1.35,"c":1.44,"v":5100},{"d":"2024-02-07","o":1.46,"h":1.47,"l":1.35,"c":1.4,"v":2800},{"d":"2024-02-08","o":1.4,"h":1.48,"l":1.38,"c":1.39,"v":28600},{"d":"2024-02-09","o":1.41,"h":1.5,"l":1.36,"c":1.46,"v":4500},{"d":"2024-02-12","o":1.6,"h":1.7,"l":1.48,"c":1.52,"v":5400},{"d":"2024-02-13","o":1.5,"h":1.75,"l":1.5,"c":1.59,"v":5100},{"d":"2024-02-14","o":1.74,"h":1.74,"l":1.6,"c":1.61,"v":4500},{"d":"2024-02-15","o":1.66,"h":1.79,"l":1.64,"c":1.79,"v":14800},{"d":"2024-02-16","o":1.8,"h":1.93,"l":1.78,"c":1.87,"v":8200},{"d":"2024-02-20","o":1.88,"h":1.88,"l":1.61,"c":1.62,"v":6700},{"d":"2024-02-21","o":1.7,"h":1.8,"l":1.64,"c":1.71,"v":2600},{"d":"2024-02-22","o":1.7,"h":1.83,"l":1.64,"c":1.74,"v":3600},{"d":"2024-02-23","o":1.77,"h":1.77,"l":1.68,"c":1.68,"v":800},{"d":"2024-02-26","o":1.63,"h":1.81,"l":1.63,"c":1.77,"v":5000},{"d":"2024-02-27","o":1.7,"h":1.74,"l":1.64,"c":1.64,"v":3000},{"d":"2024-02-28","o":1.72,"h":1.74,"l":1.64,"c":1.66,"v":4500},{"d":"2024-02-29","o":1.65,"h":1.66,"l":1.65,"c":1.65,"v":1400},{"d":"2024-03-01","o":1.6,"h":1.62,"l":1.6,"c":1.61,"v":3100},{"d":"2024-03-04","o":1.59,"h":1.59,"l":1.54,"c":1.54,"v":1300},{"d":"2024-03-05","o":1.58,"h":1.62,"l":1.4,"c":1.45,"v":3500},{"d":"2024-03-06","o":3.28,"h":17.49,"l":2.63,"c":9.49,"v":82797200},{"d":"2024-03-07","o":7.2,"h":7.73,"l":5.52,"c":6.99,"v":3117300},{"d":"2024-03-08","o":6.65,"h":10.98,"l":6.46,"c":6.88,"v":7544100},{"d":"2024-03-11","o":6.5,"h":6.85,"l":5.62,"c":6.33,"v":495100},{"d":"2024-03-12","o":6.21,"h":6.21,"l":5.12,"c":5.2,"v":184100},{"d":"2024-03-13","o":5.02,"h":5.1,"l":4.27,"c":4.33,"v":125700},{"d":"2024-03-14","o":5.6,"h":8.93,"l":5.6,"c":6.77,"v":44471800},{"d":"2024-03-15","o":6.5,"h":7.55,"l":6.09,"c":7.1,"v":2061600},{"d":"2024-03-18","o":7.1,"h":8.34,"l":7,"c":7.84,"v":592600},{"d":"2024-03-19","o":8.15,"h":11.95,"l":8.04,"c":9.63,"v":7424100},{"d":"2024-03-20","o":9.64,"h":9.64,"l":7.7,"c":8.5,"v":485100},{"d":"2024-03-21","o":8.29,"h":8.33,"l":7.04,"c":8.08,"v":267100},{"d":"2024-03-22","o":8,"h":8,"l":7.31,"c":7.75,"v":64800},{"d":"2024-03-25","o":7.74,"h":8.15,"l":7.1,"c":7.77,"v":132800},{"d":"2024-03-26","o":7.52,"h":9.15,"l":7.4,"c":8.85,"v":275400},{"d":"2024-03-27","o":8.58,"h":9.33,"l":8.53,"c":8.7,"v":171100},{"d":"2024-03-28","o":8.7,"h":9.87,"l":8.51,"c":9.49,"v":211400},{"d":"2024-04-01","o":9.48,"h":10.39,"l":8.6,"c":9.68,"v":221400},{"d":"2024-04-02","o":9.68,"h":10.6,"l":9.36,"c":10.02,"v":148200},{"d":"2024-04-03","o":9.79,"h":10.82,"l":9.51,"c":10.55,"v":104900},{"d":"2024-04-04","o":10.76,"h":11.19,"l":10.04,"c":10.35,"v":133700},{"d":"2024-04-05","o":10.2,"h":10.35,"l":7.9,"c":8,"v":125500},{"d":"2024-04-08","o":8.02,"h":8.88,"l":8.02,"c":8.53,"v":80400},{"d":"2024-04-09","o":8.7,"h":9.5,"l":8.19,"c":8.65,"v":22400},{"d":"2024-04-10","o":8.47,"h":9.01,"l":8.24,"c":8.92,"v":31400},{"d":"2024-04-11","o":8.9,"h":9.15,"l":8.61,"c":8.61,"v":30900},{"d":"2024-04-12","o":8.49,"h":8.9,"l":8.2,"c":8.21,"v":30900},{"d":"2024-04-15","o":8.34,"h":8.48,"l":7.5,"c":7.85,"v":48200},{"d":"2024-04-16","o":7.88,"h":7.88,"l":7.5,"c":7.65,"v":9900},{"d":"2024-04-17","o":7.62,"h":7.62,"l":7.05,"c":7.25,"v":83200},{"d":"2024-04-18","o":7.03,"h":7.05,"l":5.04,"c":5.37,"v":115800},{"d":"2024-04-19","o":5.35,"h":6.5,"l":5.35,"c":5.75,"v":50200},{"d":"2024-04-22","o":5.71,"h":6.22,"l":5.54,"c":5.66,"v":19500},{"d":"2024-04-23","o":5.65,"h":5.8,"l":5.26,"c":5.5,"v":34600},{"d":"2024-04-24","o":5.42,"h":5.89,"l":5.42,"c":5.56,"v":19300},{"d":"2024-04-25","o":5.6,"h":5.68,"l":5.4,"c":5.48,"v":39300},{"d":"2024-04-26","o":5.45,"h":5.46,"l":5.15,"c":5.28,"v":27100},{"d":"2024-04-29","o":5.37,"h":5.4,"l":4.86,"c":4.88,"v":54300},{"d":"2024-04-30","o":4.86,"h":5.51,"l":4.76,"c":5.25,"v":21700},{"d":"2024-05-01","o":5.17,"h":5.78,"l":5.17,"c":5.5,"v":24900},{"d":"2024-05-02","o":5.54,"h":5.85,"l":5.41,"c":5.41,"v":15100},{"d":"2024-05-03","o":5.5,"h":5.77,"l":5.5,"c":5.58,"v":7800},{"d":"2024-05-06","o":5.54,"h":5.64,"l":5.52,"c":5.52,"v":24200},{"d":"2024-05-07","o":5.52,"h":5.52,"l":5.06,"c":5.16,"v":25100},{"d":"2024-05-08","o":5.03,"h":5.05,"l":4.5,"c":4.5,"v":40300},{"d":"2024-05-09","o":4.63,"h":5.04,"l":4.61,"c":5,"v":18700},{"d":"2024-05-10","o":5.14,"h":5.16,"l":4.9,"c":4.99,"v":8700},{"d":"2024-05-13","o":4.93,"h":5.27,"l":4.93,"c":5.26,"v":9100},{"d":"2024-05-14","o":5,"h":5,"l":4.6,"c":4.6,"v":21800},{"d":"2024-05-15","o":4.64,"h":4.72,"l":4.55,"c":4.7,"v":9700},{"d":"2024-05-16","o":4.84,"h":5.11,"l":4.8,"c":5.1,"v":10300},{"d":"2024-05-17","o":5.13,"h":5.13,"l":4.72,"c":4.75,"v":24400},{"d":"2024-05-20","o":4.76,"h":4.92,"l":4.76,"c":4.83,"v":8900},{"d":"2024-05-21","o":4.76,"h":4.85,"l":3.7,"c":3.85,"v":34400},{"d":"2024-05-22","o":3.9,"h":4.26,"l":3.9,"c":4.05,"v":12100},{"d":"2024-05-23","o":4,"h":4.11,"l":3.9,"c":4.01,"v":9300},{"d":"2024-05-24","o":4.14,"h":4.78,"l":4.1,"c":4.59,"v":24000},{"d":"2024-05-28","o":4.4,"h":5.63,"l":4.4,"c":4.92,"v":48800},{"d":"2024-05-29","o":4.9,"h":5,"l":4.8,"c":4.82,"v":22900},{"d":"2024-05-30","o":4.85,"h":5.27,"l":4.8,"c":5,"v":49200},{"d":"2024-05-31","o":5,"h":5.25,"l":4.7,"c":4.98,"v":20500},{"d":"2024-06-03","o":4.83,"h":4.99,"l":4.77,"c":4.8,"v":18900},{"d":"2024-06-04","o":4.8,"h":5.01,"l":4.72,"c":4.91,"v":10200},{"d":"2024-06-05","o":4.91,"h":5,"l":4.81,"c":4.85,"v":15300},{"d":"2024-06-06","o":4.8,"h":4.88,"l":4.7,"c":4.71,"v":5800},{"d":"2024-06-07","o":4.74,"h":4.82,"l":4.39,"c":4.4,"v":12000},{"d":"2024-06-10","o":4.39,"h":4.59,"l":4.39,"c":4.5,"v":5900},{"d":"2024-06-11","o":4.51,"h":4.55,"l":4.2,"c":4.48,"v":9100},{"d":"2024-06-12","o":4.29,"h":4.53,"l":4.22,"c":4.29,"v":7300},{"d":"2024-06-13","o":4.32,"h":4.59,"l":4.32,"c":4.5,"v":20500},{"d":"2024-06-14","o":4.42,"h":4.72,"l":4.41,"c":4.52,"v":8100},{"d":"2024-06-17","o":4.5,"h":4.62,"l":4.41,"c":4.58,"v":9900},{"d":"2024-06-18","o":4.45,"h":4.56,"l":4.45,"c":4.5,"v":14600},{"d":"2024-06-20","o":4.5,"h":4.57,"l":4.5,"c":4.55,"v":4900},{"d":"2024-06-21","o":4.55,"h":4.57,"l":4.55,"c":4.57,"v":500},{"d":"2024-06-24","o":4.65,"h":4.8,"l":4.5,"c":4.71,"v":3800},{"d":"2024-06-25","o":4.8,"h":4.87,"l":4.75,"c":4.75,"v":4300},{"d":"2024-06-26","o":4.7,"h":5.05,"l":4.59,"c":4.77,"v":13100},{"d":"2024-06-27","o":4.7,"h":4.81,"l":4.6,"c":4.62,"v":12700},{"d":"2024-06-28","o":4.51,"h":4.57,"l":4.15,"c":4.38,"v":15500},{"d":"2024-07-01","o":4.42,"h":4.42,"l":4,"c":4.07,"v":12600},{"d":"2024-07-02","o":4.03,"h":4.16,"l":3.92,"c":4.02,"v":41100},{"d":"2024-07-03","o":4,"h":4.01,"l":3.95,"c":3.95,"v":1400},{"d":"2024-07-05","o":4.07,"h":4.07,"l":3.86,"c":3.89,"v":5300},{"d":"2024-07-08","o":3.96,"h":3.96,"l":3.86,"c":3.86,"v":6800},{"d":"2024-07-09","o":3.8,"h":3.8,"l":3.55,"c":3.79,"v":20600},{"d":"2024-07-10","o":3.78,"h":3.82,"l":3.64,"c":3.76,"v":3900},{"d":"2024-07-11","o":3.78,"h":4.15,"l":3.67,"c":4.04,"v":16200},{"d":"2024-07-12","o":4.01,"h":4.74,"l":3.98,"c":4.53,"v":30400},{"d":"2024-07-15","o":4.53,"h":4.6,"l":4.01,"c":4.31,"v":51700},{"d":"2024-07-16","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":300},{"d":"2024-07-17","o":4.16,"h":4.16,"l":3.55,"c":3.84,"v":37100},{"d":"2024-07-18","o":3.75,"h":3.79,"l":3.7,"c":3.7,"v":8000},{"d":"2024-07-19","o":3.7,"h":3.7,"l":3.32,"c":3.33,"v":17600},{"d":"2024-07-22","o":3.45,"h":3.45,"l":3.22,"c":3.44,"v":5200},{"d":"2024-07-23","o":3.41,"h":3.45,"l":3.28,"c":3.45,"v":6500},{"d":"2024-07-24","o":3.4,"h":3.45,"l":3.4,"c":3.4,"v":5200},{"d":"2024-07-25","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":1100},{"d":"2024-07-26","o":3.54,"h":3.63,"l":3.54,"c":3.63,"v":5100},{"d":"2024-07-29","o":3.6,"h":3.68,"l":3.4,"c":3.49,"v":8300},{"d":"2024-07-30","o":3.51,"h":3.51,"l":3.26,"c":3.26,"v":2000},{"d":"2024-07-31","o":3.27,"h":3.54,"l":3.27,"c":3.3,"v":10100},{"d":"2024-08-01","o":3.35,"h":3.35,"l":3.26,"c":3.3,"v":3700},{"d":"2024-08-02","o":3.22,"h":3.28,"l":3.12,"c":3.24,"v":1000},{"d":"2024-08-05","o":3.05,"h":3.15,"l":2.71,"c":2.94,"v":21500},{"d":"2024-08-06","o":2.94,"h":2.94,"l":2.85,"c":2.91,"v":1200},{"d":"2024-08-07","o":2.3,"h":2.76,"l":2.3,"c":2.74,"v":1900},{"d":"2024-08-08","o":2.55,"h":2.81,"l":2.55,"c":2.61,"v":13000},{"d":"2024-08-09","o":2.71,"h":2.75,"l":2.55,"c":2.7,"v":8100},{"d":"2024-08-12","o":2.93,"h":3.46,"l":2.9,"c":3.08,"v":43900},{"d":"2024-08-13","o":3.15,"h":3.28,"l":3.07,"c":3.16,"v":7400},{"d":"2024-08-14","o":3.23,"h":3.4,"l":3.16,"c":3.17,"v":24500},{"d":"2024-08-15","o":3.18,"h":3.48,"l":3.16,"c":3.16,"v":24300},{"d":"2024-08-16","o":3.25,"h":3.25,"l":3.16,"c":3.2,"v":3600},{"d":"2024-08-19","o":3.29,"h":3.35,"l":3.18,"c":3.18,"v":9300},{"d":"2024-08-20","o":3.2,"h":3.2,"l":2.9,"c":3.01,"v":16400},{"d":"2024-08-21","o":3.1,"h":3.1,"l":3.03,"c":3.1,"v":1200},{"d":"2024-08-22","o":3.05,"h":3.15,"l":3.02,"c":3.02,"v":10700},{"d":"2024-08-23","o":3.08,"h":3.1,"l":3.02,"c":3.1,"v":6700},{"d":"2024-08-26","o":3.12,"h":3.12,"l":3.02,"c":3.02,"v":5700},{"d":"2024-08-27","o":3.1,"h":3.1,"l":3.02,"c":3.02,"v":7600},{"d":"2024-08-28","o":3.1,"h":3.3,"l":3.03,"c":3.06,"v":11900},{"d":"2024-08-29","o":3.05,"h":3.05,"l":2.85,"c":2.88,"v":23400},{"d":"2024-08-30","o":3.07,"h":3.07,"l":2.9,"c":2.99,"v":6200},{"d":"2024-09-03","o":2.99,"h":3.03,"l":2.99,"c":3.03,"v":2300},{"d":"2024-09-04","o":3.02,"h":3.05,"l":3.01,"c":3.02,"v":7600},{"d":"2024-09-05","o":3.02,"h":3.02,"l":2.97,"c":3,"v":2300},{"d":"2024-09-06","o":3.06,"h":3.06,"l":3.02,"c":3.02,"v":1300},{"d":"2024-09-09","o":2.99,"h":3.09,"l":2.99,"c":3.08,"v":3400},{"d":"2024-09-10","o":3.08,"h":3.08,"l":2.9,"c":2.9,"v":18500},{"d":"2024-09-11","o":2.99,"h":3.05,"l":2.71,"c":2.74,"v":16300},{"d":"2024-09-12","o":2.75,"h":2.81,"l":2.74,"c":2.74,"v":4400},{"d":"2024-09-13","o":2.85,"h":2.91,"l":2.75,"c":2.88,"v":11700},{"d":"2024-09-16","o":2.76,"h":2.88,"l":2.71,"c":2.85,"v":48800},{"d":"2024-09-17","o":2.86,"h":2.91,"l":2.72,"c":2.85,"v":25400},{"d":"2024-09-18","o":2.8,"h":2.8,"l":2.05,"c":2.22,"v":77300},{"d":"2024-09-19","o":2.24,"h":2.37,"l":2.22,"c":2.24,"v":8900},{"d":"2024-09-20","o":2.22,"h":2.26,"l":2.01,"c":2.17,"v":23300},{"d":"2024-09-23","o":2.12,"h":2.15,"l":2,"c":2.05,"v":12500},{"d":"2024-09-24","o":2.06,"h":2.06,"l":1.98,"c":2.03,"v":28500},{"d":"2024-09-25","o":1.96,"h":2.36,"l":1.96,"c":2.06,"v":22300},{"d":"2024-09-26","o":2.24,"h":2.24,"l":1.67,"c":1.88,"v":30700},{"d":"2024-09-27","o":1.87,"h":1.92,"l":1.82,"c":1.85,"v":15200},{"d":"2024-09-30","o":1.82,"h":1.87,"l":1.58,"c":1.8,"v":46300},{"d":"2024-10-01","o":1.72,"h":1.9,"l":1.6,"c":1.67,"v":31400},{"d":"2024-10-02","o":1.75,"h":1.89,"l":1.75,"c":1.82,"v":27900},{"d":"2024-10-03","o":1.79,"h":1.79,"l":1.6,"c":1.66,"v":23200},{"d":"2024-10-04","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":2600},{"d":"2024-10-07","o":1.89,"h":2,"l":1.72,"c":1.77,"v":21200},{"d":"2024-10-08","o":1.9,"h":1.92,"l":1.66,"c":1.7,"v":19600},{"d":"2024-10-09","o":1.8,"h":1.85,"l":1.7,"c":1.73,"v":6000},{"d":"2024-10-10","o":1.92,"h":1.99,"l":1.73,"c":1.73,"v":32300},{"d":"2024-10-11","o":1.8,"h":1.8,"l":1.63,"c":1.68,"v":12600},{"d":"2024-10-14","o":1.64,"h":1.75,"l":1.64,"c":1.75,"v":16200},{"d":"2024-10-15","o":1.75,"h":1.83,"l":1.75,"c":1.76,"v":8400},{"d":"2024-10-16","o":1.7,"h":1.7,"l":1.62,"c":1.69,"v":42000},{"d":"2024-10-17","o":1.66,"h":1.7,"l":1.65,"c":1.66,"v":12300},{"d":"2024-10-18","o":1.68,"h":1.75,"l":1.65,"c":1.71,"v":32700},{"d":"2024-10-21","o":1.74,"h":1.74,"l":1.66,"c":1.7,"v":6900},{"d":"2024-10-22","o":1.66,"h":1.71,"l":1.66,"c":1.71,"v":5300},{"d":"2024-10-23","o":1.68,"h":1.75,"l":1.68,"c":1.75,"v":7200},{"d":"2024-10-24","o":1.72,"h":1.75,"l":1.7,"c":1.71,"v":14600},{"d":"2024-10-25","o":1.76,"h":1.76,"l":1.6,"c":1.65,"v":23300},{"d":"2024-10-28","o":1.65,"h":1.65,"l":1.35,"c":1.48,"v":99600},{"d":"2024-10-29","o":1.47,"h":1.59,"l":1.42,"c":1.42,"v":9900},{"d":"2024-10-30","o":1.55,"h":1.55,"l":1.4,"c":1.4,"v":15600},{"d":"2024-10-31","o":1.4,"h":1.43,"l":1.36,"c":1.43,"v":24400},{"d":"2024-11-01","o":1.41,"h":1.46,"l":1.36,"c":1.45,"v":8000},{"d":"2024-11-04","o":1.4,"h":1.48,"l":1.4,"c":1.43,"v":8700},{"d":"2024-11-05","o":1.4,"h":1.4,"l":1.29,"c":1.36,"v":34600},{"d":"2024-11-06","o":1.35,"h":1.36,"l":1.33,"c":1.33,"v":18800},{"d":"2024-11-07","o":1.31,"h":1.31,"l":1.21,"c":1.28,"v":28800},{"d":"2024-11-08","o":1.26,"h":1.27,"l":1.23,"c":1.23,"v":8600},{"d":"2024-11-11","o":1.2,"h":1.37,"l":1.2,"c":1.29,"v":64400},{"d":"2024-11-12","o":1.29,"h":1.29,"l":1.2,"c":1.2,"v":34800},{"d":"2024-11-13","o":1.21,"h":1.25,"l":1.2,"c":1.2,"v":47600},{"d":"2024-11-14","o":1.18,"h":1.23,"l":1.09,"c":1.1,"v":42100},{"d":"2024-11-15","o":1.01,"h":1.04,"l":0.64,"c":0.68,"v":214900},{"d":"2024-11-18","o":0.73,"h":0.73,"l":0.46,"c":0.55,"v":293700},{"d":"2024-11-19","o":0.56,"h":0.76,"l":0.53,"c":0.73,"v":158100},{"d":"2024-11-20","o":0.79,"h":0.79,"l":0.67,"c":0.74,"v":66700},{"d":"2024-11-21","o":0.69,"h":0.74,"l":0.65,"c":0.74,"v":28700},{"d":"2024-11-22","o":0.74,"h":0.74,"l":0.69,"c":0.74,"v":27100},{"d":"2024-11-25","o":0.74,"h":0.74,"l":0.7,"c":0.7,"v":20700},{"d":"2024-11-26","o":0.71,"h":0.73,"l":0.59,"c":0.67,"v":56200},{"d":"2024-11-27","o":0.61,"h":0.71,"l":0.61,"c":0.71,"v":10000},{"d":"2024-11-29","o":0.7,"h":0.71,"l":0.62,"c":0.65,"v":11200},{"d":"2024-12-02","o":0.7,"h":0.85,"l":0.65,"c":0.85,"v":454900},{"d":"2024-12-03","o":0.79,"h":0.82,"l":0.73,"c":0.73,"v":78100},{"d":"2024-12-04","o":0.68,"h":0.77,"l":0.68,"c":0.72,"v":12400},{"d":"2024-12-05","o":0.72,"h":0.75,"l":0.65,"c":0.75,"v":19000},{"d":"2024-12-06","o":0.76,"h":0.76,"l":0.68,"c":0.76,"v":9900},{"d":"2024-12-09","o":0.7,"h":0.85,"l":0.7,"c":0.82,"v":41500},{"d":"2024-12-10","o":0.8,"h":0.81,"l":0.74,"c":0.75,"v":27300},{"d":"2024-12-11","o":0.73,"h":0.81,"l":0.73,"c":0.79,"v":46700},{"d":"2024-12-12","o":0.77,"h":0.8,"l":0.76,"c":0.76,"v":7200},{"d":"2024-12-13","o":0.73,"h":0.8,"l":0.73,"c":0.77,"v":11100},{"d":"2024-12-16","o":0.73,"h":0.76,"l":0.7,"c":0.72,"v":12600},{"d":"2024-12-17","o":0.7,"h":0.78,"l":0.7,"c":0.77,"v":10400},{"d":"2024-12-18","o":0.77,"h":0.77,"l":0.72,"c":0.76,"v":22200},{"d":"2024-12-19","o":0.71,"h":0.77,"l":0.67,"c":0.74,"v":20100},{"d":"2024-12-20","o":0.74,"h":0.77,"l":0.71,"c":0.74,"v":25700},{"d":"2024-12-23","o":0.71,"h":0.77,"l":0.71,"c":0.73,"v":9400},{"d":"2024-12-24","o":0.74,"h":0.88,"l":0.74,"c":0.87,"v":50700},{"d":"2024-12-26","o":0.9,"h":0.96,"l":0.86,"c":0.86,"v":56900},{"d":"2024-12-27","o":0.85,"h":1.08,"l":0.85,"c":1.08,"v":89100},{"d":"2024-12-30","o":1.14,"h":1.38,"l":1.1,"c":1.36,"v":4839800},{"d":"2024-12-31","o":4.82,"h":7.49,"l":2.71,"c":2.8,"v":117004700},{"d":"2025-01-02","o":3.2,"h":4.8,"l":1.95,"c":2.2,"v":13724200},{"d":"2025-01-03","o":2.19,"h":2.39,"l":2,"c":2.14,"v":1970800},{"d":"2025-01-06","o":1.95,"h":2,"l":1.6,"c":1.61,"v":1138900},{"d":"2025-01-07","o":1.69,"h":1.76,"l":1.46,"c":1.6,"v":563100},{"d":"2025-01-08","o":1.5,"h":1.55,"l":1.37,"c":1.43,"v":326700},{"d":"2025-01-10","o":1.33,"h":1.41,"l":1.21,"c":1.39,"v":348100},{"d":"2025-01-13","o":1.42,"h":1.47,"l":1.27,"c":1.33,"v":192000},{"d":"2025-01-14","o":1.31,"h":1.39,"l":1.19,"c":1.23,"v":179500},{"d":"2025-01-15","o":1.26,"h":1.3,"l":1.16,"c":1.23,"v":119100},{"d":"2025-01-16","o":1.22,"h":1.3,"l":1.12,"c":1.19,"v":159600},{"d":"2025-01-17","o":1.18,"h":1.22,"l":1.1,"c":1.15,"v":112600},{"d":"2025-01-21","o":1.12,"h":1.19,"l":1.1,"c":1.11,"v":148500},{"d":"2025-01-22","o":1.1,"h":1.15,"l":1.08,"c":1.12,"v":130100},{"d":"2025-01-23","o":1.12,"h":1.33,"l":1.12,"c":1.24,"v":336700},{"d":"2025-01-24","o":1.23,"h":1.31,"l":1.22,"c":1.29,"v":117300},{"d":"2025-01-27","o":1.33,"h":1.39,"l":1.24,"c":1.24,"v":242300},{"d":"2025-01-28","o":1.29,"h":1.31,"l":1.06,"c":1.1,"v":227400},{"d":"2025-01-29","o":1.1,"h":1.15,"l":1.09,"c":1.12,"v":59000},{"d":"2025-01-30","o":1.12,"h":1.28,"l":1.12,"c":1.23,"v":88500},{"d":"2025-01-31","o":1.23,"h":1.29,"l":1.15,"c":1.16,"v":136300},{"d":"2025-02-03","o":1.15,"h":1.2,"l":1.14,"c":1.15,"v":87100},{"d":"2025-02-04","o":1.2,"h":1.23,"l":1.16,"c":1.2,"v":36800},{"d":"2025-02-05","o":1.2,"h":1.2,"l":1.16,"c":1.16,"v":32700},{"d":"2025-02-06","o":1.24,"h":1.24,"l":1.14,"c":1.21,"v":58700},{"d":"2025-02-07","o":1.21,"h":1.3,"l":1.19,"c":1.22,"v":86200},{"d":"2025-02-10","o":1.23,"h":1.8,"l":1.2,"c":1.75,"v":1178700},{"d":"2025-02-11","o":1.67,"h":1.67,"l":1.3,"c":1.39,"v":273300},{"d":"2025-02-12","o":1.33,"h":1.35,"l":1.26,"c":1.27,"v":103400},{"d":"2025-02-13","o":1.23,"h":1.3,"l":1.16,"c":1.2,"v":115000},{"d":"2025-02-14","o":1.23,"h":1.27,"l":1.18,"c":1.19,"v":46500},{"d":"2025-02-18","o":1.16,"h":1.24,"l":1.15,"c":1.16,"v":80300},{"d":"2025-02-19","o":1.18,"h":1.18,"l":1.12,"c":1.15,"v":70000},{"d":"2025-02-20","o":1.12,"h":1.15,"l":1.02,"c":1.11,"v":122600},{"d":"2025-02-21","o":1.14,"h":1.15,"l":1.09,"c":1.1,"v":35100},{"d":"2025-02-24","o":1.1,"h":1.1,"l":1,"c":1.03,"v":101500},{"d":"2025-02-25","o":1.04,"h":1.06,"l":0.96,"c":0.99,"v":83700},{"d":"2025-02-26","o":0.97,"h":1.04,"l":0.97,"c":1.03,"v":52200},{"d":"2025-02-27","o":1.04,"h":1.07,"l":0.99,"c":1,"v":26500},{"d":"2025-02-28","o":0.98,"h":0.99,"l":0.94,"c":0.95,"v":32100},{"d":"2025-03-03","o":0.95,"h":0.98,"l":0.87,"c":0.89,"v":48800},{"d":"2025-03-04","o":0.86,"h":0.91,"l":0.8,"c":0.91,"v":44600},{"d":"2025-03-05","o":0.91,"h":0.99,"l":0.91,"c":0.98,"v":12700},{"d":"2025-03-06","o":1.05,"h":1.08,"l":0.97,"c":0.99,"v":32400},{"d":"2025-03-07","o":0.99,"h":0.99,"l":0.9,"c":0.94,"v":38600},{"d":"2025-03-10","o":0.96,"h":0.96,"l":0.82,"c":0.9,"v":26500},{"d":"2025-03-11","o":0.89,"h":0.89,"l":0.85,"c":0.85,"v":17100},{"d":"2025-03-12","o":0.9,"h":0.94,"l":0.85,"c":0.93,"v":26000},{"d":"2025-03-13","o":0.93,"h":1,"l":0.91,"c":0.92,"v":14000},{"d":"2025-03-14","o":0.93,"h":1,"l":0.9,"c":0.9,"v":107500},{"d":"2025-03-17","o":0.99,"h":1,"l":0.93,"c":0.94,"v":18100},{"d":"2025-03-18","o":0.98,"h":0.98,"l":0.92,"c":0.96,"v":17300},{"d":"2025-03-19","o":0.98,"h":0.98,"l":0.92,"c":0.95,"v":20900},{"d":"2025-03-20","o":0.95,"h":0.95,"l":0.9,"c":0.92,"v":6400},{"d":"2025-03-21","o":0.91,"h":0.95,"l":0.89,"c":0.92,"v":5500},{"d":"2025-03-24","o":0.91,"h":1,"l":0.84,"c":0.9,"v":56100},{"d":"2025-03-25","o":0.92,"h":0.92,"l":0.86,"c":0.88,"v":68100},{"d":"2025-03-26","o":0.89,"h":0.92,"l":0.85,"c":0.88,"v":6400},{"d":"2025-03-27","o":0.87,"h":0.92,"l":0.86,"c":0.88,"v":9900},{"d":"2025-03-28","o":0.86,"h":0.92,"l":0.85,"c":0.88,"v":24300},{"d":"2025-03-31","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":33600},{"d":"2025-04-01","o":0.84,"h":0.87,"l":0.83,"c":0.86,"v":8200},{"d":"2025-04-02","o":0.86,"h":0.88,"l":0.8,"c":0.88,"v":16500},{"d":"2025-04-03","o":0.82,"h":0.86,"l":0.81,"c":0.83,"v":13700},{"d":"2025-04-04","o":0.8,"h":0.8,"l":0.75,"c":0.75,"v":25300},{"d":"2025-04-07","o":0.86,"h":0.86,"l":0.69,"c":0.71,"v":51600},{"d":"2025-04-08","o":0.72,"h":0.8,"l":0.72,"c":0.73,"v":51500},{"d":"2025-04-09","o":0.73,"h":0.79,"l":0.71,"c":0.74,"v":26300},{"d":"2025-04-10","o":0.73,"h":0.75,"l":0.7,"c":0.73,"v":54000},{"d":"2025-04-11","o":0.77,"h":0.79,"l":0.76,"c":0.79,"v":15000},{"d":"2025-04-14","o":0.81,"h":0.83,"l":0.76,"c":0.81,"v":31000},{"d":"2025-04-15","o":0.81,"h":1.34,"l":0.81,"c":1.08,"v":1949900},{"d":"2025-04-16","o":0.96,"h":1.06,"l":0.89,"c":0.92,"v":225200},{"d":"2025-04-17","o":0.89,"h":0.89,"l":0.79,"c":0.83,"v":104400},{"d":"2025-04-21","o":0.82,"h":0.9,"l":0.8,"c":0.86,"v":31600},{"d":"2025-04-22","o":0.88,"h":0.92,"l":0.81,"c":0.91,"v":25100},{"d":"2025-04-23","o":0.91,"h":0.97,"l":0.87,"c":0.96,"v":51000},{"d":"2025-04-24","o":0.91,"h":1,"l":0.91,"c":1,"v":27700},{"d":"2025-04-25","o":1,"h":1,"l":0.94,"c":0.97,"v":22900},{"d":"2025-04-28","o":1,"h":1,"l":0.96,"c":0.98,"v":18200},{"d":"2025-04-29","o":0.95,"h":0.96,"l":0.9,"c":0.96,"v":19400},{"d":"2025-04-30","o":0.91,"h":0.94,"l":0.9,"c":0.94,"v":30300},{"d":"2025-05-01","o":0.91,"h":0.93,"l":0.9,"c":0.92,"v":16300},{"d":"2025-05-02","o":0.9,"h":0.95,"l":0.9,"c":0.93,"v":15400},{"d":"2025-05-05","o":0.77,"h":0.93,"l":0.77,"c":0.86,"v":46700},{"d":"2025-05-06","o":0.86,"h":0.92,"l":0.86,"c":0.86,"v":23200},{"d":"2025-05-07","o":0.89,"h":0.9,"l":0.86,"c":0.89,"v":11500},{"d":"2025-05-08","o":0.88,"h":0.89,"l":0.8,"c":0.86,"v":43000},{"d":"2025-05-09","o":0.9,"h":0.9,"l":0.86,"c":0.86,"v":11500},{"d":"2025-05-12","o":0.87,"h":0.96,"l":0.8,"c":0.93,"v":40500},{"d":"2025-05-13","o":0.9,"h":1.05,"l":0.9,"c":0.99,"v":88300},{"d":"2025-05-14","o":0.94,"h":1.08,"l":0.94,"c":1.04,"v":50900},{"d":"2025-05-15","o":0.95,"h":1,"l":0.92,"c":0.98,"v":28400},{"d":"2025-05-16","o":0.9,"h":0.96,"l":0.9,"c":0.95,"v":50000},{"d":"2025-05-19","o":0.92,"h":0.95,"l":0.92,"c":0.92,"v":6100},{"d":"2025-05-20","o":0.89,"h":0.93,"l":0.89,"c":0.91,"v":31000},{"d":"2025-05-21","o":0.91,"h":0.97,"l":0.9,"c":0.9,"v":11100},{"d":"2025-05-22","o":0.89,"h":0.9,"l":0.83,"c":0.86,"v":17100},{"d":"2025-05-23","o":0.86,"h":0.93,"l":0.82,"c":0.89,"v":8400},{"d":"2025-05-27","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":7000},{"d":"2025-05-28","o":0.88,"h":0.89,"l":0.83,"c":0.86,"v":4300},{"d":"2025-05-29","o":0.86,"h":1,"l":0.86,"c":0.92,"v":62700},{"d":"2025-05-30","o":0.9,"h":0.94,"l":0.89,"c":0.92,"v":19300},{"d":"2025-06-02","o":0.97,"h":1.19,"l":0.9,"c":1,"v":141100},{"d":"2025-06-03","o":1.12,"h":1.12,"l":1,"c":1.03,"v":56700},{"d":"2025-06-04","o":1.23,"h":1.35,"l":1.11,"c":1.19,"v":861500},{"d":"2025-06-05","o":1.12,"h":1.15,"l":1.05,"c":1.1,"v":85300},{"d":"2025-06-06","o":1.06,"h":1.31,"l":1.04,"c":1.07,"v":126100},{"d":"2025-06-09","o":1.11,"h":1.19,"l":1.05,"c":1.13,"v":55100},{"d":"2025-06-10","o":1.13,"h":1.14,"l":1.07,"c":1.07,"v":21300},{"d":"2025-06-11","o":1.06,"h":1.13,"l":1.03,"c":1.09,"v":35100},{"d":"2025-06-12","o":1.04,"h":1.18,"l":1.01,"c":1.18,"v":160600},{"d":"2025-06-13","o":1.17,"h":1.17,"l":1.11,"c":1.15,"v":40900},{"d":"2025-06-16","o":1.1,"h":1.15,"l":1.07,"c":1.13,"v":32300},{"d":"2025-06-17","o":1.07,"h":1.11,"l":1.06,"c":1.09,"v":26500},{"d":"2025-06-18","o":1.08,"h":1.1,"l":1.03,"c":1.04,"v":18300},{"d":"2025-06-20","o":1.01,"h":1.01,"l":0.95,"c":0.99,"v":49800},{"d":"2025-06-23","o":0.99,"h":1.01,"l":0.95,"c":0.97,"v":23000},{"d":"2025-06-24","o":0.98,"h":1,"l":0.97,"c":0.97,"v":12100},{"d":"2025-06-25","o":0.98,"h":1.06,"l":0.98,"c":1,"v":13700},{"d":"2025-06-26","o":1,"h":1.04,"l":0.93,"c":0.99,"v":35800},{"d":"2025-06-27","o":0.97,"h":0.98,"l":0.94,"c":0.97,"v":25800},{"d":"2025-06-30","o":1,"h":1,"l":0.91,"c":0.91,"v":37800},{"d":"2025-07-01","o":0.93,"h":0.95,"l":0.92,"c":0.94,"v":10700},{"d":"2025-07-02","o":0.91,"h":0.94,"l":0.91,"c":0.92,"v":11000},{"d":"2025-07-03","o":0.94,"h":0.96,"l":0.92,"c":0.96,"v":15300},{"d":"2025-07-07","o":0.89,"h":0.96,"l":0.89,"c":0.9,"v":20400},{"d":"2025-07-08","o":0.9,"h":0.95,"l":0.86,"c":0.88,"v":46100},{"d":"2025-07-09","o":0.88,"h":0.94,"l":0.86,"c":0.9,"v":19100},{"d":"2025-07-10","o":0.9,"h":0.93,"l":0.86,"c":0.93,"v":47300},{"d":"2025-07-11","o":0.93,"h":0.95,"l":0.91,"c":0.94,"v":32500},{"d":"2025-07-14","o":0.94,"h":1,"l":0.92,"c":0.96,"v":41500},{"d":"2025-07-15","o":0.94,"h":0.99,"l":0.94,"c":0.97,"v":21900},{"d":"2025-07-16","o":1.33,"h":4.42,"l":1.17,"c":1.94,"v":195714700},{"d":"2025-07-17","o":1.84,"h":2.2,"l":1.77,"c":1.97,"v":4273500},{"d":"2025-07-18","o":1.97,"h":2.02,"l":1.53,"c":1.61,"v":1325000},{"d":"2025-07-21","o":1.6,"h":1.78,"l":1.55,"c":1.75,"v":922200},{"d":"2025-07-22","o":1.66,"h":1.68,"l":1.4,"c":1.61,"v":372900},{"d":"2025-07-23","o":1.64,"h":1.97,"l":1.59,"c":1.93,"v":461200},{"d":"2025-07-24","o":1.96,"h":1.96,"l":1.75,"c":1.75,"v":199400},{"d":"2025-07-25","o":1.75,"h":1.82,"l":1.72,"c":1.81,"v":120500},{"d":"2025-07-28","o":1.74,"h":1.8,"l":1.6,"c":1.61,"v":175200},{"d":"2025-07-29","o":1.62,"h":1.68,"l":1.55,"c":1.63,"v":138200},{"d":"2025-07-30","o":1.61,"h":1.72,"l":1.59,"c":1.66,"v":59600},{"d":"2025-07-31","o":1.64,"h":1.65,"l":1.54,"c":1.55,"v":114900},{"d":"2025-08-01","o":1.54,"h":1.54,"l":1.37,"c":1.37,"v":143300},{"d":"2025-08-04","o":1.39,"h":1.49,"l":1.37,"c":1.42,"v":247700},{"d":"2025-08-05","o":1.41,"h":1.41,"l":1.34,"c":1.4,"v":83300},{"d":"2025-08-06","o":1.36,"h":1.38,"l":1.27,"c":1.29,"v":106700},{"d":"2025-08-07","o":1.31,"h":1.33,"l":1.27,"c":1.29,"v":64100},{"d":"2025-08-08","o":1.3,"h":1.32,"l":1.21,"c":1.26,"v":59600},{"d":"2025-08-11","o":1.25,"h":1.44,"l":1.25,"c":1.42,"v":256800},{"d":"2025-08-12","o":1.37,"h":1.42,"l":1.26,"c":1.39,"v":40400},{"d":"2025-08-13","o":1.39,"h":1.45,"l":1.35,"c":1.42,"v":79400},{"d":"2025-08-14","o":1.4,"h":1.47,"l":1.35,"c":1.46,"v":81200},{"d":"2025-08-15","o":1.46,"h":1.46,"l":1.36,"c":1.39,"v":52700},{"d":"2025-08-18","o":1.37,"h":1.41,"l":1.32,"c":1.36,"v":70400},{"d":"2025-08-19","o":1.4,"h":1.44,"l":1.29,"c":1.32,"v":83500},{"d":"2025-08-20","o":1.31,"h":1.32,"l":1.26,"c":1.27,"v":52400},{"d":"2025-08-21","o":2.71,"h":4.47,"l":2.4,"c":4.25,"v":397825700},{"d":"2025-08-22","o":2.61,"h":2.85,"l":2.46,"c":2.64,"v":13411900},{"d":"2025-08-25","o":2.42,"h":2.55,"l":2.2,"c":2.33,"v":2832300},{"d":"2025-08-26","o":2.23,"h":2.65,"l":2.17,"c":2.5,"v":1873300},{"d":"2025-08-27","o":2.43,"h":2.5,"l":2.24,"c":2.25,"v":572900},{"d":"2025-08-28","o":2.2,"h":2.4,"l":2.2,"c":2.21,"v":417800},{"d":"2025-08-29","o":2.23,"h":2.25,"l":1.93,"c":1.97,"v":506600},{"d":"2025-09-02","o":1.9,"h":1.97,"l":1.84,"c":1.86,"v":344800},{"d":"2025-09-03","o":1.82,"h":1.82,"l":1.7,"c":1.71,"v":328700},{"d":"2025-09-04","o":1.7,"h":1.9,"l":1.64,"c":1.85,"v":335800},{"d":"2025-09-05","o":1.83,"h":1.9,"l":1.79,"c":1.85,"v":163400},{"d":"2025-09-08","o":1.8,"h":1.84,"l":1.68,"c":1.71,"v":444000},{"d":"2025-09-09","o":1.68,"h":1.81,"l":1.68,"c":1.8,"v":192100},{"d":"2025-09-10","o":1.8,"h":1.84,"l":1.72,"c":1.72,"v":2362600},{"d":"2025-09-11","o":1.97,"h":1.98,"l":1.74,"c":1.85,"v":1051100},{"d":"2025-09-12","o":1.97,"h":1.98,"l":1.88,"c":1.98,"v":276300},{"d":"2025-09-15","o":1.98,"h":2.02,"l":1.91,"c":1.96,"v":156800},{"d":"2025-09-16","o":1.99,"h":1.99,"l":1.79,"c":1.85,"v":191200},{"d":"2025-09-17","o":1.85,"h":1.89,"l":1.79,"c":1.8,"v":89100},{"d":"2025-09-18","o":1.8,"h":1.92,"l":1.8,"c":1.92,"v":124100},{"d":"2025-09-19","o":1.91,"h":1.96,"l":1.75,"c":1.78,"v":172500},{"d":"2025-09-22","o":1.75,"h":1.8,"l":1.71,"c":1.75,"v":93600},{"d":"2025-09-23","o":1.76,"h":1.8,"l":1.75,"c":1.76,"v":51700},{"d":"2025-09-24","o":1.78,"h":1.8,"l":1.76,"c":1.77,"v":67700},{"d":"2025-09-25","o":1.8,"h":1.83,"l":1.74,"c":1.79,"v":77700},{"d":"2025-09-26","o":1.8,"h":1.85,"l":1.77,"c":1.85,"v":62300},{"d":"2025-09-29","o":1.77,"h":1.9,"l":1.77,"c":1.82,"v":112400},{"d":"2025-09-30","o":1.96,"h":2.39,"l":1.88,"c":2.02,"v":1722200},{"d":"2025-10-01","o":2.24,"h":2.5,"l":2.04,"c":2.18,"v":1141800},{"d":"2025-10-02","o":2.12,"h":2.21,"l":2.06,"c":2.21,"v":263100},{"d":"2025-10-03","o":2.18,"h":2.31,"l":2.18,"c":2.25,"v":287500},{"d":"2025-10-06","o":2.24,"h":2.45,"l":2.21,"c":2.32,"v":226700},{"d":"2025-10-07","o":2.18,"h":2.22,"l":1.86,"c":2.09,"v":275400},{"d":"2025-10-08","o":2.08,"h":2.59,"l":2.08,"c":2.41,"v":676100},{"d":"2025-10-09","o":2.45,"h":2.45,"l":2.33,"c":2.37,"v":177600},{"d":"2025-10-10","o":2.4,"h":2.4,"l":1.6,"c":1.66,"v":1803100},{"d":"2025-10-13","o":1.76,"h":1.76,"l":1.4,"c":1.58,"v":432000},{"d":"2025-10-14","o":1.56,"h":1.6,"l":1.5,"c":1.59,"v":201000},{"d":"2025-10-15","o":1.59,"h":1.63,"l":1.53,"c":1.57,"v":141200},{"d":"2025-10-16","o":1.56,"h":1.58,"l":1.52,"c":1.52,"v":120800},{"d":"2025-10-17","o":1.5,"h":1.59,"l":1.47,"c":1.55,"v":102800},{"d":"2025-10-20","o":1.51,"h":1.67,"l":1.51,"c":1.6,"v":107600},{"d":"2025-10-21","o":1.58,"h":1.63,"l":1.54,"c":1.6,"v":63100},{"d":"2025-10-22","o":1.59,"h":1.59,"l":1.4,"c":1.49,"v":238800},{"d":"2025-10-23","o":1.45,"h":1.53,"l":1.44,"c":1.5,"v":127700},{"d":"2025-10-24","o":1.51,"h":1.59,"l":1.46,"c":1.49,"v":132800},{"d":"2025-10-27","o":1.49,"h":1.54,"l":1.43,"c":1.51,"v":169600},{"d":"2025-10-28","o":1.51,"h":1.51,"l":1.46,"c":1.48,"v":52200},{"d":"2025-10-29","o":1.45,"h":1.5,"l":1.45,"c":1.46,"v":23500},{"d":"2025-10-30","o":1.46,"h":1.5,"l":1.44,"c":1.47,"v":59500},{"d":"2025-10-31","o":1.44,"h":1.47,"l":1.43,"c":1.44,"v":28200},{"d":"2025-11-03","o":1.43,"h":1.46,"l":1.41,"c":1.42,"v":69900},{"d":"2025-11-04","o":1.4,"h":1.41,"l":1.37,"c":1.41,"v":42700},{"d":"2025-11-05","o":1.42,"h":1.43,"l":1.36,"c":1.4,"v":61500},{"d":"2025-11-06","o":1.38,"h":1.39,"l":1.35,"c":1.37,"v":41600},{"d":"2025-11-07","o":1.37,"h":1.4,"l":1.31,"c":1.38,"v":56700},{"d":"2025-11-10","o":1.38,"h":1.41,"l":1.33,"c":1.4,"v":79500},{"d":"2025-11-11","o":1.38,"h":1.47,"l":1.38,"c":1.41,"v":38800},{"d":"2025-11-12","o":1.38,"h":1.46,"l":1.38,"c":1.42,"v":14100},{"d":"2025-11-13","o":1.44,"h":1.48,"l":1.41,"c":1.42,"v":50500},{"d":"2025-11-14","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":38400},{"d":"2025-11-17","o":1.38,"h":1.4,"l":1.33,"c":1.35,"v":42000},{"d":"2025-11-18","o":1.47,"h":1.69,"l":1.44,"c":1.56,"v":732400},{"d":"2025-11-19","o":1.57,"h":1.64,"l":1.53,"c":1.62,"v":256400},{"d":"2025-11-20","o":1.68,"h":1.72,"l":1.39,"c":1.43,"v":244300},{"d":"2025-11-21","o":1.41,"h":1.41,"l":1.21,"c":1.3,"v":150400},{"d":"2025-11-24","o":1.35,"h":1.42,"l":1.28,"c":1.31,"v":62700},{"d":"2025-11-25","o":1.3,"h":1.33,"l":1.22,"c":1.27,"v":56900},{"d":"2025-11-26","o":1.28,"h":1.38,"l":1.27,"c":1.34,"v":83200},{"d":"2025-11-28","o":1.32,"h":1.36,"l":1.22,"c":1.35,"v":19700},{"d":"2025-12-01","o":1.36,"h":1.36,"l":1.28,"c":1.32,"v":35100},{"d":"2025-12-02","o":1.32,"h":1.35,"l":1.28,"c":1.3,"v":52000},{"d":"2025-12-03","o":1.32,"h":1.39,"l":1.27,"c":1.37,"v":69700},{"d":"2025-12-04","o":1.36,"h":1.42,"l":1.36,"c":1.4,"v":60600},{"d":"2025-12-05","o":1.44,"h":1.44,"l":1.31,"c":1.32,"v":51400},{"d":"2025-12-08","o":1.29,"h":1.36,"l":1.29,"c":1.33,"v":26200},{"d":"2025-12-09","o":1.31,"h":1.37,"l":1.31,"c":1.32,"v":26300},{"d":"2025-12-10","o":1.31,"h":1.36,"l":1.3,"c":1.35,"v":38300},{"d":"2025-12-11","o":1.33,"h":1.35,"l":1.31,"c":1.33,"v":24900},{"d":"2025-12-12","o":1.38,"h":1.38,"l":1.28,"c":1.3,"v":33700},{"d":"2025-12-15","o":1.25,"h":1.32,"l":1.25,"c":1.25,"v":47600},{"d":"2025-12-16","o":1.25,"h":1.31,"l":1.22,"c":1.26,"v":38000},{"d":"2025-12-17","o":1.24,"h":1.25,"l":1.07,"c":1.1,"v":93400},{"d":"2025-12-18","o":1.12,"h":1.19,"l":1.11,"c":1.14,"v":81900},{"d":"2025-12-19","o":1.14,"h":1.19,"l":1.09,"c":1.13,"v":35600},{"d":"2025-12-22","o":1.14,"h":1.23,"l":1.14,"c":1.17,"v":93100},{"d":"2025-12-23","o":1.16,"h":1.22,"l":1.08,"c":1.12,"v":92500},{"d":"2025-12-24","o":1.16,"h":1.2,"l":1.09,"c":1.17,"v":52000},{"d":"2025-12-26","o":1.13,"h":1.19,"l":1.13,"c":1.14,"v":21400},{"d":"2025-12-29","o":1.15,"h":1.18,"l":1.08,"c":1.08,"v":44300},{"d":"2025-12-30","o":1.07,"h":1.14,"l":1.06,"c":1.11,"v":87800},{"d":"2025-12-31","o":1.1,"h":1.14,"l":1.06,"c":1.06,"v":41900},{"d":"2026-01-02","o":1.06,"h":1.14,"l":1.06,"c":1.07,"v":32800},{"d":"2026-01-05","o":1.07,"h":1.08,"l":1.02,"c":1.02,"v":52500},{"d":"2026-01-06","o":1.02,"h":1.08,"l":1.02,"c":1.05,"v":19700},{"d":"2026-01-07","o":1.05,"h":1.08,"l":1.04,"c":1.06,"v":24800},{"d":"2026-01-08","o":1.05,"h":1.08,"l":1.02,"c":1.08,"v":37800},{"d":"2026-01-09","o":1.05,"h":1.1,"l":1.04,"c":1.05,"v":60800},{"d":"2026-01-12","o":1.08,"h":1.09,"l":1.04,"c":1.04,"v":23800},{"d":"2026-01-13","o":1.05,"h":1.11,"l":1.04,"c":1.07,"v":76800},{"d":"2026-01-14","o":1.07,"h":1.08,"l":1.03,"c":1.06,"v":45100},{"d":"2026-01-15","o":1.05,"h":1.06,"l":0.99,"c":1.05,"v":132400},{"d":"2026-01-16","o":1.01,"h":1.06,"l":1.01,"c":1.03,"v":17800},{"d":"2026-01-20","o":1,"h":1.04,"l":1,"c":1.02,"v":15900},{"d":"2026-01-21","o":1.03,"h":1.03,"l":0.96,"c":0.98,"v":38700},{"d":"2026-01-22","o":0.97,"h":1.05,"l":0.97,"c":0.98,"v":30700},{"d":"2026-01-23","o":0.98,"h":1.04,"l":0.96,"c":0.96,"v":65500},{"d":"2026-01-26","o":0.99,"h":1,"l":0.96,"c":0.96,"v":20400},{"d":"2026-01-27","o":0.96,"h":0.96,"l":0.91,"c":0.91,"v":27400},{"d":"2026-01-28","o":0.91,"h":0.92,"l":0.85,"c":0.85,"v":105500},{"d":"2026-01-29","o":0.85,"h":0.87,"l":0.8,"c":0.81,"v":64300},{"d":"2026-01-30","o":0.83,"h":1.02,"l":0.81,"c":0.95,"v":151600},{"d":"2026-02-02","o":0.9,"h":0.93,"l":0.82,"c":0.85,"v":359000},{"d":"2026-02-03","o":0.89,"h":0.9,"l":0.81,"c":0.88,"v":80900},{"d":"2026-02-04","o":0.88,"h":0.92,"l":0.81,"c":0.83,"v":57700},{"d":"2026-02-05","o":0.83,"h":0.84,"l":0.74,"c":0.74,"v":82400},{"d":"2026-02-06","o":0.75,"h":0.86,"l":0.75,"c":0.81,"v":30700},{"d":"2026-02-09","o":0.82,"h":0.86,"l":0.81,"c":0.84,"v":24700},{"d":"2026-02-10","o":0.86,"h":0.88,"l":0.82,"c":0.84,"v":9300},{"d":"2026-02-11","o":0.84,"h":0.84,"l":0.8,"c":0.83,"v":18000},{"d":"2026-02-12","o":0.82,"h":0.86,"l":0.82,"c":0.85,"v":2100},{"d":"2026-02-13","o":0.83,"h":0.85,"l":0.65,"c":0.78,"v":150200},{"d":"2026-02-17","o":0.77,"h":0.8,"l":0.77,"c":0.79,"v":11700},{"d":"2026-02-18","o":0.79,"h":0.86,"l":0.79,"c":0.84,"v":10400},{"d":"2026-02-19","o":0.84,"h":0.84,"l":0.79,"c":0.8,"v":15000},{"d":"2026-02-20","o":0.8,"h":0.83,"l":0.75,"c":0.79,"v":21700},{"d":"2026-02-23","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":10900},{"d":"2026-02-24","o":0.77,"h":0.83,"l":0.77,"c":0.81,"v":6300},{"d":"2026-02-25","o":0.85,"h":0.85,"l":0.79,"c":0.79,"v":25000},{"d":"2026-02-26","o":0.79,"h":0.81,"l":0.78,"c":0.78,"v":10000},{"d":"2026-02-27","o":0.78,"h":0.79,"l":0.75,"c":0.78,"v":12700},{"d":"2026-03-02","o":0.78,"h":0.85,"l":0.76,"c":0.85,"v":45500},{"d":"2026-03-03","o":0.8,"h":0.83,"l":0.78,"c":0.79,"v":15900},{"d":"2026-03-04","o":0.83,"h":0.83,"l":0.8,"c":0.83,"v":14600},{"d":"2026-03-05","o":0.83,"h":0.84,"l":0.8,"c":0.8,"v":30400},{"d":"2026-03-06","o":0.8,"h":0.83,"l":0.79,"c":0.8,"v":24600},{"d":"2026-03-09","o":0.76,"h":0.8,"l":0.76,"c":0.8,"v":14800},{"d":"2026-03-10","o":0.8,"h":0.86,"l":0.79,"c":0.79,"v":27900},{"d":"2026-03-11","o":0.76,"h":0.81,"l":0.76,"c":0.8,"v":13400},{"d":"2026-03-12","o":0.8,"h":0.81,"l":0.79,"c":0.8,"v":19400},{"d":"2026-03-13","o":0.76,"h":0.82,"l":0.76,"c":0.79,"v":9000},{"d":"2026-03-16","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":32400},{"d":"2026-03-17","o":0.79,"h":0.83,"l":0.79,"c":0.79,"v":5500},{"d":"2026-03-18","o":0.79,"h":0.8,"l":0.78,"c":0.78,"v":11500},{"d":"2026-03-19","o":0.78,"h":0.95,"l":0.75,"c":0.94,"v":429200},{"d":"2026-03-20","o":0.89,"h":1.09,"l":0.89,"c":1.08,"v":212600},{"d":"2026-03-23","o":1.1,"h":1.34,"l":0.97,"c":1.21,"v":534000},{"d":"2026-03-24","o":1.14,"h":1.25,"l":1.05,"c":1.16,"v":243200},{"d":"2026-03-25","o":1.22,"h":1.22,"l":1.09,"c":1.12,"v":44300},{"d":"2026-03-26","o":1.05,"h":1.09,"l":1,"c":1.02,"v":31500},{"d":"2026-03-27","o":1.05,"h":1.05,"l":0.92,"c":0.93,"v":131700},{"d":"2026-03-30","o":0.96,"h":0.96,"l":0.84,"c":0.84,"v":61400},{"d":"2026-03-31","o":0.82,"h":0.85,"l":0.76,"c":0.8,"v":20607},{"d":"2026-04-01","o":0.83,"h":0.99,"l":0.82,"c":0.95,"v":56037},{"d":"2026-04-02","o":1.02,"h":1.02,"l":0.92,"c":0.93,"v":12909},{"d":"2026-04-06","o":0.9,"h":0.93,"l":0.88,"c":0.89,"v":13686},{"d":"2026-04-07","o":0.91,"h":0.91,"l":0.86,"c":0.86,"v":8305},{"d":"2026-04-08","o":0.86,"h":0.9,"l":0.85,"c":0.86,"v":10487},{"d":"2026-04-09","o":0.87,"h":0.87,"l":0.82,"c":0.83,"v":25546},{"d":"2026-04-10","o":0.84,"h":0.91,"l":0.82,"c":0.91,"v":62463},{"d":"2026-04-13","o":0.93,"h":0.93,"l":0.85,"c":0.88,"v":32876},{"d":"2026-04-14","o":0.94,"h":0.94,"l":0.86,"c":0.88,"v":24544},{"d":"2026-04-15","o":0.92,"h":0.95,"l":0.89,"c":0.95,"v":34371},{"d":"2026-04-16","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":16634},{"d":"2026-04-17","o":0.87,"h":0.95,"l":0.87,"c":0.89,"v":10967},{"d":"2026-04-20","o":0.88,"h":0.95,"l":0.88,"c":0.9,"v":6284},{"d":"2026-04-21","o":0.9,"h":0.92,"l":0.89,"c":0.89,"v":4501},{"d":"2026-04-22","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":32674},{"d":"2026-04-23","o":0.91,"h":1.03,"l":0.88,"c":0.92,"v":65908},{"d":"2026-04-24","o":0.9,"h":0.97,"l":0.87,"c":0.9,"v":44278},{"d":"2026-04-27","o":0.97,"h":0.97,"l":0.9,"c":0.9,"v":29330},{"d":"2026-04-28","o":0.9,"h":0.97,"l":0.88,"c":0.88,"v":6886},{"d":"2026-04-29","o":0.91,"h":0.91,"l":0.88,"c":0.89,"v":4662},{"d":"2026-04-30","o":0.95,"h":0.95,"l":0.87,"c":0.88,"v":13210},{"d":"2026-05-01","o":0.87,"h":0.91,"l":0.87,"c":0.88,"v":7138},{"d":"2026-05-04","o":0.9,"h":0.9,"l":0.84,"c":0.84,"v":7546},{"d":"2026-05-05","o":0.86,"h":0.91,"l":0.84,"c":0.87,"v":23712},{"d":"2026-05-06","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":32370},{"d":"2026-05-07","o":0.82,"h":0.88,"l":0.82,"c":0.84,"v":16107},{"d":"2026-05-08","o":0.84,"h":0.87,"l":0.84,"c":0.84,"v":10711},{"d":"2026-05-11","o":0.86,"h":0.86,"l":0.8,"c":0.83,"v":37254},{"d":"2026-05-12","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":9287},{"d":"2026-05-13","o":0.84,"h":0.86,"l":0.79,"c":0.8,"v":24617},{"d":"2026-05-14","o":0.82,"h":0.87,"l":0.81,"c":0.85,"v":24088},{"d":"2026-05-15","o":0.83,"h":0.9,"l":0.81,"c":0.82,"v":9069},{"d":"2026-05-18","o":0.81,"h":0.89,"l":0.79,"c":0.86,"v":43956},{"d":"2026-05-19","o":0.79,"h":0.87,"l":0.79,"c":0.84,"v":23040}]