[{"d":"2016-07-20","o":65640960,"h":65640960,"l":65640960,"c":65640960,"v":0},{"d":"2016-07-21","o":65640960,"h":65640960,"l":65640960,"c":65640960,"v":0},{"d":"2016-07-22","o":65640960,"h":65640960,"l":64574296,"c":64574296,"v":0},{"d":"2016-07-25","o":49640976,"h":55384560,"l":49640976,"c":55384560,"v":0},{"d":"2016-07-26","o":57435840,"h":57435840,"l":55876868,"c":56615328,"v":0},{"d":"2016-07-27","o":68020448,"h":68020448,"l":40287140,"c":45210212,"v":0},{"d":"2016-07-28","o":49148668,"h":49148668,"l":40287140,"c":41107652,"v":0},{"d":"2016-07-29","o":49394824,"h":49394824,"l":28964074,"c":30440996,"v":0},{"d":"2016-08-01","o":35199964,"h":35528168,"l":21989722,"c":23712796,"v":0},{"d":"2016-08-02","o":24123052,"h":30358944,"l":23261516,"c":24287156,"v":0},{"d":"2016-08-03","o":25025616,"h":25025616,"l":23138438,"c":24123052,"v":0},{"d":"2016-08-04","o":24041002,"h":25846128,"l":24041002,"c":25189718,"v":0},{"d":"2016-08-05","o":26174332,"h":26174332,"l":22482028,"c":23138438,"v":0},{"d":"2016-08-08","o":22564080,"h":24615360,"l":21579466,"c":22482028,"v":0},{"d":"2016-08-09","o":22892284,"h":23630746,"l":21087158,"c":21661516,"v":0},{"d":"2016-08-10","o":21743568,"h":22728182,"l":21333312,"c":22153824,"v":0},{"d":"2016-08-11","o":23138438,"h":23384592,"l":21989722,"c":22728182,"v":0},{"d":"2016-08-12","o":23220490,"h":25682026,"l":22728182,"c":25189718,"v":0},{"d":"2016-08-15","o":25846128,"h":27815356,"l":25353820,"c":25928180,"v":0},{"d":"2016-08-16","o":26666640,"h":26994844,"l":24041002,"c":24779462,"v":0},{"d":"2016-08-17","o":25025616,"h":26830742,"l":24918950,"c":26420486,"v":0},{"d":"2016-08-18","o":26666640,"h":29866636,"l":26092282,"c":26174332,"v":0},{"d":"2016-08-19","o":26174332,"h":27733306,"l":25928180,"c":27323050,"v":0},{"d":"2016-08-22","o":28143562,"h":29620484,"l":26092282,"c":26338436,"v":0},{"d":"2016-08-23","o":26748692,"h":27815356,"l":25435872,"c":26420486,"v":0},{"d":"2016-08-24","o":26666640,"h":27733306,"l":24697412,"c":24779462,"v":0},{"d":"2016-08-25","o":24533308,"h":25025616,"l":24123052,"c":24451258,"v":0},{"d":"2016-08-26","o":24615360,"h":25517924,"l":24123052,"c":24779462,"v":0},{"d":"2016-08-29","o":24943564,"h":24943564,"l":23138438,"c":23548694,"v":0},{"d":"2016-08-30","o":23630746,"h":23794848,"l":22728182,"c":23466644,"v":0},{"d":"2016-08-31","o":23302540,"h":23302540,"l":21743568,"c":22317926,"v":0},{"d":"2016-09-01","o":22153824,"h":22810234,"l":21497414,"c":21743568,"v":0},{"d":"2016-09-02","o":21579466,"h":21743568,"l":20676902,"c":21743568,"v":0},{"d":"2016-09-06","o":21661516,"h":21661516,"l":19117930,"c":19692288,"v":0},{"d":"2016-09-07","o":19610236,"h":19856390,"l":18789724,"c":18871776,"v":0},{"d":"2016-09-08","o":19035878,"h":19199980,"l":17723060,"c":18051264,"v":0},{"d":"2016-09-09","o":19035878,"h":25353820,"l":19035878,"c":20594852,"v":1},{"d":"2016-09-12","o":20676902,"h":21907670,"l":19035878,"c":20758954,"v":0},{"d":"2016-09-13","o":20841004,"h":20841004,"l":19364084,"c":19692288,"v":0},{"d":"2016-09-14","o":19856390,"h":20266646,"l":19692288,"c":20102544,"v":0},{"d":"2016-09-15","o":20266646,"h":20324082,"l":19035878,"c":19282032,"v":0},{"d":"2016-09-16","o":19199980,"h":19610236,"l":18461520,"c":18461520,"v":0},{"d":"2016-09-19","o":18625622,"h":19282032,"l":18379468,"c":18543572,"v":0},{"d":"2016-09-20","o":18707674,"h":20266646,"l":18625622,"c":19364084,"v":0},{"d":"2016-09-21","o":19610236,"h":21005108,"l":19282032,"c":20841004,"v":0},{"d":"2016-09-22","o":21333312,"h":23220490,"l":21333312,"c":22564080,"v":0},{"d":"2016-09-23","o":22810234,"h":23958950,"l":22564080,"c":22892284,"v":0},{"d":"2016-09-26","o":23302540,"h":23712796,"l":22153824,"c":22317926,"v":0},{"d":"2016-09-27","o":22482028,"h":22966130,"l":22317926,"c":22564080,"v":0},{"d":"2016-09-28","o":22646132,"h":22646132,"l":20923056,"c":21497414,"v":0},{"d":"2016-09-29","o":21661516,"h":22482028,"l":20923056,"c":21005108,"v":0},{"d":"2016-09-30","o":20923056,"h":21538440,"l":20594852,"c":21005108,"v":0},{"d":"2016-10-03","o":21005108,"h":22367158,"l":20102544,"c":20512800,"v":0},{"d":"2016-10-04","o":20594852,"h":22071772,"l":20594852,"c":21251260,"v":0},{"d":"2016-10-05","o":21415364,"h":24123052,"l":21415364,"c":22892284,"v":0},{"d":"2016-10-06","o":23056388,"h":23712796,"l":21989722,"c":22646132,"v":0},{"d":"2016-10-07","o":22728182,"h":23466644,"l":22564080,"c":23220490,"v":0},{"d":"2016-10-10","o":23302540,"h":23794848,"l":22810234,"c":23220490,"v":0},{"d":"2016-10-11","o":23302540,"h":24369206,"l":21579466,"c":21743568,"v":0},{"d":"2016-10-12","o":21907670,"h":23056388,"l":21169210,"c":21825620,"v":0},{"d":"2016-10-13","o":21661516,"h":21661516,"l":20512800,"c":21005108,"v":0},{"d":"2016-10-14","o":20923056,"h":21669722,"l":19692288,"c":19692288,"v":0},{"d":"2016-10-17","o":19692288,"h":20676902,"l":18871776,"c":19364084,"v":0},{"d":"2016-10-18","o":19528186,"h":20102544,"l":19282032,"c":19446134,"v":0},{"d":"2016-10-19","o":19610236,"h":19716904,"l":18789724,"c":19035878,"v":0},{"d":"2016-10-20","o":18871776,"h":19446134,"l":18543572,"c":18953828,"v":0},{"d":"2016-10-21","o":18871776,"h":19774340,"l":18543572,"c":18789724,"v":0},{"d":"2016-10-24","o":18953828,"h":19938442,"l":18543572,"c":18953828,"v":0},{"d":"2016-10-25","o":18953828,"h":19610236,"l":18707674,"c":18953828,"v":0},{"d":"2016-10-26","o":18789724,"h":19282032,"l":18551776,"c":18789724,"v":0},{"d":"2016-10-27","o":19035878,"h":19035878,"l":17641008,"c":17887162,"v":0},{"d":"2016-10-28","o":17805110,"h":18625622,"l":16992804,"c":18051264,"v":0},{"d":"2016-10-31","o":18215366,"h":18625622,"l":17558956,"c":18133316,"v":0},{"d":"2016-11-01","o":18461520,"h":18543572,"l":16246138,"c":17230752,"v":0},{"d":"2016-11-02","o":16984598,"h":17124086,"l":15179472,"c":15753830,"v":0},{"d":"2016-11-03","o":15753830,"h":15999984,"l":15343574,"c":15425626,"v":0},{"d":"2016-11-04","o":15261523,"h":15999984,"l":14769216,"c":15261523,"v":0},{"d":"2016-11-07","o":16410240,"h":16541522,"l":14769216,"c":15671779,"v":0},{"d":"2016-11-08","o":15589728,"h":16164086,"l":15179472,"c":16082035,"v":0},{"d":"2016-11-09","o":16164086,"h":16787676,"l":15803061,"c":16328189,"v":0},{"d":"2016-11-10","o":16410240,"h":17312804,"l":15999984,"c":17148700,"v":0},{"d":"2016-11-11","o":16738445,"h":19282032,"l":16656394,"c":18379468,"v":0},{"d":"2016-11-14","o":18461520,"h":19610236,"l":18379468,"c":18953828,"v":0},{"d":"2016-11-15","o":17394854,"h":17641008,"l":13866653,"c":16082035,"v":0},{"d":"2016-11-16","o":16164086,"h":16246138,"l":15589728,"c":16082035,"v":0},{"d":"2016-11-17","o":16246138,"h":16328189,"l":15753830,"c":15917933,"v":0},{"d":"2016-11-18","o":15589728,"h":16820496,"l":15589728,"c":16656394,"v":0},{"d":"2016-11-21","o":16738445,"h":17394854,"l":16492291,"c":16656394,"v":0},{"d":"2016-11-22","o":16738445,"h":16902548,"l":16246138,"c":16738445,"v":0},{"d":"2016-11-23","o":16656394,"h":16656394,"l":16164086,"c":16574342,"v":0},{"d":"2016-11-25","o":16492291,"h":16500496,"l":16082035,"c":16492291,"v":0},{"d":"2016-11-28","o":16492291,"h":16656394,"l":14851267,"c":15179472,"v":0},{"d":"2016-11-29","o":15343574,"h":15917933,"l":14933318,"c":15589728,"v":0},{"d":"2016-11-30","o":15753830,"h":16328189,"l":15425626,"c":15589728,"v":0},{"d":"2016-12-01","o":15589728,"h":15753830,"l":14358960,"c":15261523,"v":0},{"d":"2016-12-02","o":15179472,"h":15753830,"l":14933318,"c":15589728,"v":0},{"d":"2016-12-05","o":15753830,"h":15917933,"l":15343574,"c":15835882,"v":0},{"d":"2016-12-06","o":15753830,"h":15991779,"l":15343574,"c":15753830,"v":0},{"d":"2016-12-07","o":15589728,"h":15753830,"l":15179472,"c":15261523,"v":0},{"d":"2016-12-08","o":15179472,"h":16328189,"l":15179472,"c":16246138,"v":0},{"d":"2016-12-09","o":16246138,"h":16820496,"l":15507677,"c":16328189,"v":0},{"d":"2016-12-12","o":16082035,"h":16459471,"l":15753830,"c":16246138,"v":0},{"d":"2016-12-13","o":15999984,"h":16492291,"l":15671779,"c":16492291,"v":0},{"d":"2016-12-14","o":16328189,"h":16328189,"l":15384600,"c":15835882,"v":0},{"d":"2016-12-15","o":15753830,"h":15999984,"l":14851267,"c":15015370,"v":0},{"d":"2016-12-16","o":16574342,"h":24369206,"l":16410240,"c":17641008,"v":0},{"d":"2016-12-19","o":17148700,"h":17148700,"l":15589728,"c":16164086,"v":0},{"d":"2016-12-20","o":16328189,"h":18051264,"l":15917933,"c":17723060,"v":0},{"d":"2016-12-21","o":17887162,"h":18379468,"l":17230752,"c":17641008,"v":0},{"d":"2016-12-22","o":17476906,"h":18379468,"l":16902548,"c":17476906,"v":0},{"d":"2016-12-23","o":17641008,"h":18871776,"l":17312804,"c":18051264,"v":0},{"d":"2016-12-27","o":17887162,"h":18789724,"l":17805110,"c":18625622,"v":0},{"d":"2016-12-28","o":18461520,"h":19076904,"l":17805110,"c":18215366,"v":0},{"d":"2016-12-29","o":18215366,"h":19692288,"l":17887162,"c":19528186,"v":0},{"d":"2016-12-30","o":19528186,"h":20102544,"l":18953828,"c":20020492,"v":0},{"d":"2017-01-03","o":20266646,"h":21169210,"l":19815364,"c":20512800,"v":0},{"d":"2017-01-04","o":20923056,"h":24123052,"l":20594852,"c":23466644,"v":0},{"d":"2017-01-05","o":24533308,"h":24533308,"l":22892284,"c":23384592,"v":0},{"d":"2017-01-06","o":23548694,"h":24123052,"l":21415364,"c":21661516,"v":0},{"d":"2017-01-09","o":21661516,"h":22071772,"l":20841004,"c":20923056,"v":0},{"d":"2017-01-10","o":21415364,"h":21825620,"l":19856390,"c":21743568,"v":0},{"d":"2017-01-11","o":21743568,"h":22892284,"l":20102544,"c":20841004,"v":0},{"d":"2017-01-12","o":20758954,"h":20988696,"l":20266646,"c":20430748,"v":0},{"d":"2017-01-13","o":23794848,"h":24615360,"l":20594852,"c":21087158,"v":0},{"d":"2017-01-17","o":20923056,"h":21817414,"l":20923056,"c":21333312,"v":0},{"d":"2017-01-18","o":21497414,"h":22235876,"l":21169210,"c":21989722,"v":0},{"d":"2017-01-19","o":22071772,"h":22071772,"l":20923056,"c":21169210,"v":0},{"d":"2017-01-20","o":21005108,"h":21825620,"l":18707674,"c":19282032,"v":0},{"d":"2017-01-23","o":19035878,"h":19938442,"l":18051264,"c":18871776,"v":0},{"d":"2017-01-24","o":18871776,"h":18871776,"l":17641008,"c":17887162,"v":0},{"d":"2017-01-25","o":17558956,"h":17805110,"l":16410240,"c":16656394,"v":0},{"d":"2017-01-26","o":16738445,"h":17148700,"l":16656394,"c":16902548,"v":0},{"d":"2017-01-27","o":16984598,"h":17805110,"l":16574342,"c":16820496,"v":0},{"d":"2017-01-30","o":16656394,"h":16738445,"l":16164086,"c":16656394,"v":0},{"d":"2017-01-31","o":16492291,"h":16771265,"l":15999984,"c":16328189,"v":0},{"d":"2017-02-01","o":16246138,"h":16484086,"l":15753830,"c":16328189,"v":0},{"d":"2017-02-02","o":16410240,"h":16410240,"l":15835882,"c":16164086,"v":0},{"d":"2017-02-03","o":16492291,"h":16492291,"l":15589728,"c":15753830,"v":0},{"d":"2017-02-06","o":15589728,"h":16328189,"l":15589728,"c":15999984,"v":0},{"d":"2017-02-07","o":16246138,"h":16246138,"l":15589728,"c":16164086,"v":0},{"d":"2017-02-08","o":15835882,"h":15917933,"l":15179472,"c":15671779,"v":0},{"d":"2017-02-09","o":15589728,"h":16410240,"l":15261523,"c":15999984,"v":0},{"d":"2017-02-10","o":16574342,"h":16656394,"l":15753830,"c":15999984,"v":0},{"d":"2017-02-13","o":15999984,"h":17148700,"l":15425626,"c":15753830,"v":0},{"d":"2017-02-14","o":15507677,"h":15819471,"l":15179472,"c":15343574,"v":0},{"d":"2017-02-15","o":15343574,"h":16082035,"l":15343574,"c":15999984,"v":0},{"d":"2017-02-16","o":15999984,"h":18871776,"l":15999984,"c":18379468,"v":0},{"d":"2017-02-17","o":18789724,"h":18937416,"l":17148700,"c":17476906,"v":0},{"d":"2017-02-21","o":17394854,"h":17887162,"l":17148700,"c":17312804,"v":0},{"d":"2017-02-22","o":17312804,"h":17312804,"l":15179472,"c":15589728,"v":0},{"d":"2017-02-23","o":15835882,"h":16164086,"l":15269728,"c":16164086,"v":0},{"d":"2017-02-24","o":16164086,"h":16246138,"l":15261523,"c":16082035,"v":0},{"d":"2017-02-27","o":16164086,"h":17066650,"l":15999984,"c":16984598,"v":0},{"d":"2017-02-28","o":16820496,"h":17641008,"l":16246138,"c":16410240,"v":0},{"d":"2017-03-01","o":16656394,"h":17042034,"l":16328189,"c":16574342,"v":0},{"d":"2017-03-02","o":16656394,"h":17148700,"l":15835882,"c":15999984,"v":0},{"d":"2017-03-03","o":15917933,"h":16082035,"l":15425626,"c":15753830,"v":0},{"d":"2017-03-06","o":15507677,"h":15999984,"l":15261523,"c":15507677,"v":0},{"d":"2017-03-07","o":15425626,"h":15671779,"l":15179472,"c":15179472,"v":0},{"d":"2017-03-08","o":15343574,"h":15753830,"l":14687165,"c":14933318,"v":0},{"d":"2017-03-09","o":15015370,"h":15261523,"l":14358960,"c":14769216,"v":0},{"d":"2017-03-10","o":15835882,"h":15835882,"l":14523062,"c":14605114,"v":0},{"d":"2017-03-13","o":14523062,"h":15261523,"l":14358960,"c":14933318,"v":0},{"d":"2017-03-14","o":14769216,"h":16984598,"l":14358960,"c":16328189,"v":0},{"d":"2017-03-15","o":16820496,"h":17476906,"l":14851267,"c":15425626,"v":0},{"d":"2017-03-16","o":15589728,"h":16246138,"l":14933318,"c":15589728,"v":0},{"d":"2017-03-17","o":15261523,"h":17148700,"l":15015370,"c":15999984,"v":0},{"d":"2017-03-20","o":15835882,"h":16246138,"l":15425626,"c":15835882,"v":0},{"d":"2017-03-21","o":15917933,"h":16246138,"l":15015370,"c":15015370,"v":0},{"d":"2017-03-22","o":15179472,"h":15835882,"l":14851267,"c":15343574,"v":0},{"d":"2017-03-23","o":15261523,"h":15359985,"l":14769216,"c":15179472,"v":0},{"d":"2017-03-24","o":15343574,"h":15343574,"l":14851267,"c":14933318,"v":0},{"d":"2017-03-27","o":14769216,"h":15425626,"l":14769216,"c":15343574,"v":0},{"d":"2017-03-28","o":15179472,"h":15844087,"l":14933318,"c":15425626,"v":0},{"d":"2017-03-29","o":15261523,"h":16328189,"l":15261523,"c":15753830,"v":0},{"d":"2017-03-30","o":15589728,"h":16410240,"l":15425626,"c":16082035,"v":0},{"d":"2017-03-31","o":16246138,"h":16984598,"l":15507677,"c":16902548,"v":0},{"d":"2017-04-03","o":17230752,"h":18215366,"l":16656394,"c":17066650,"v":0},{"d":"2017-04-04","o":17608188,"h":17608188,"l":15999984,"c":16328189,"v":0},{"d":"2017-04-05","o":16410240,"h":16410240,"l":15425626,"c":15507677,"v":0},{"d":"2017-04-06","o":19610236,"h":19692288,"l":15179472,"c":15343574,"v":0},{"d":"2017-04-07","o":15343574,"h":15917933,"l":14892293,"c":15343574,"v":0},{"d":"2017-04-10","o":16574342,"h":16820496,"l":15015370,"c":15261523,"v":0},{"d":"2017-04-11","o":15261523,"h":16082035,"l":14933318,"c":15261523,"v":0},{"d":"2017-04-12","o":15097421,"h":15835882,"l":14933318,"c":15343574,"v":0},{"d":"2017-04-13","o":15261523,"h":15835882,"l":15261523,"c":15671779,"v":0},{"d":"2017-04-17","o":15917933,"h":16082035,"l":15343574,"c":15835882,"v":0},{"d":"2017-04-18","o":15917933,"h":16164086,"l":15688189,"c":15999984,"v":0},{"d":"2017-04-19","o":15917933,"h":16656394,"l":15917933,"c":16410240,"v":0},{"d":"2017-04-20","o":16328189,"h":16738445,"l":16082035,"c":16656394,"v":0},{"d":"2017-04-21","o":16656394,"h":16656394,"l":15753830,"c":15917933,"v":0},{"d":"2017-04-24","o":15917933,"h":15917933,"l":15507677,"c":15917933,"v":0},{"d":"2017-04-25","o":16082035,"h":16410240,"l":15999984,"c":16164086,"v":0},{"d":"2017-04-26","o":16164086,"h":16205112,"l":15917933,"c":16164086,"v":0},{"d":"2017-04-27","o":16082035,"h":16492291,"l":15917933,"c":16410240,"v":0},{"d":"2017-04-28","o":16246138,"h":16492291,"l":15999984,"c":16410240,"v":0},{"d":"2017-05-01","o":16410240,"h":16902548,"l":16287163,"c":16574342,"v":0},{"d":"2017-05-02","o":16574342,"h":17312804,"l":16574342,"c":16984598,"v":0},{"d":"2017-05-03","o":17230752,"h":17230752,"l":16656394,"c":16902548,"v":0},{"d":"2017-05-04","o":16902548,"h":17312804,"l":16656394,"c":17230752,"v":0},{"d":"2017-05-05","o":17230752,"h":17641008,"l":16574342,"c":17230752,"v":0},{"d":"2017-05-08","o":17312804,"h":17558956,"l":16246138,"c":17066650,"v":0},{"d":"2017-05-09","o":17066650,"h":17370240,"l":16656394,"c":16902548,"v":0},{"d":"2017-05-10","o":16820496,"h":17197932,"l":16738445,"c":16902548,"v":0},{"d":"2017-05-11","o":16738445,"h":17066650,"l":16738445,"c":16984598,"v":0},{"d":"2017-05-12","o":16902548,"h":17222546,"l":16902548,"c":16984598,"v":0},{"d":"2017-05-15","o":16984598,"h":17394854,"l":16656394,"c":16984598,"v":0},{"d":"2017-05-16","o":17148700,"h":17148700,"l":16656394,"c":17066650,"v":0},{"d":"2017-05-17","o":16902548,"h":17230752,"l":16574342,"c":16902548,"v":0},{"d":"2017-05-18","o":16820496,"h":17115880,"l":16410240,"c":16984598,"v":0},{"d":"2017-05-19","o":17230752,"h":17230752,"l":16902548,"c":17066650,"v":0},{"d":"2017-05-22","o":16984598,"h":17230752,"l":16738445,"c":17148700,"v":0},{"d":"2017-05-23","o":17066650,"h":17165112,"l":16820496,"c":16984598,"v":0},{"d":"2017-05-24","o":16984598,"h":17230752,"l":16820496,"c":17230752,"v":0},{"d":"2017-05-25","o":17558956,"h":18223572,"l":17189726,"c":17394854,"v":0},{"d":"2017-05-26","o":17476906,"h":17805110,"l":17230752,"c":17312804,"v":0},{"d":"2017-05-30","o":17312804,"h":17394854,"l":17148700,"c":17230752,"v":0},{"d":"2017-05-31","o":17312804,"h":17723060,"l":17148700,"c":17312804,"v":0},{"d":"2017-06-01","o":17312804,"h":18051264,"l":17173316,"c":17641008,"v":0},{"d":"2017-06-02","o":17805110,"h":18412290,"l":17558956,"c":17723060,"v":0},{"d":"2017-06-05","o":17805110,"h":18051264,"l":16246138,"c":16328189,"v":0},{"d":"2017-06-06","o":16164086,"h":17230752,"l":15589728,"c":16902548,"v":0},{"d":"2017-06-07","o":16738445,"h":17312804,"l":16410240,"c":16492291,"v":0},{"d":"2017-06-08","o":16574342,"h":16820496,"l":16492291,"c":16656394,"v":0},{"d":"2017-06-09","o":16820496,"h":17066650,"l":16410240,"c":16656394,"v":0},{"d":"2017-06-12","o":16738445,"h":17066650,"l":16328189,"c":16410240,"v":0},{"d":"2017-06-13","o":16410240,"h":17066650,"l":16410240,"c":16984598,"v":0},{"d":"2017-06-14","o":17066650,"h":17887162,"l":16738445,"c":17723060,"v":0},{"d":"2017-06-15","o":17558956,"h":17805110,"l":17066650,"c":17230752,"v":0},{"d":"2017-06-16","o":16902548,"h":17230752,"l":16738445,"c":16738445,"v":0},{"d":"2017-06-19","o":16754855,"h":17887162,"l":16738445,"c":17641008,"v":0},{"d":"2017-06-20","o":17476906,"h":18215366,"l":17230752,"c":18051264,"v":0},{"d":"2017-06-21","o":18133316,"h":20184596,"l":18133316,"c":19856390,"v":0},{"d":"2017-06-22","o":19692288,"h":21169210,"l":18953828,"c":20758954,"v":0},{"d":"2017-06-23","o":21087158,"h":21169210,"l":18379468,"c":18789724,"v":0},{"d":"2017-06-26","o":18789724,"h":18789724,"l":17928188,"c":18297418,"v":0},{"d":"2017-06-27","o":18297418,"h":18461520,"l":17649214,"c":17723060,"v":0},{"d":"2017-06-28","o":17723060,"h":18215366,"l":16902548,"c":17887162,"v":0},{"d":"2017-06-29","o":17723060,"h":18297418,"l":16574342,"c":16574342,"v":0},{"d":"2017-06-30","o":16820496,"h":17558956,"l":16410240,"c":16984598,"v":0},{"d":"2017-07-03","o":16902548,"h":17476906,"l":16820496,"c":16820496,"v":0},{"d":"2017-07-05","o":16656394,"h":16705624,"l":16492291,"c":16492291,"v":0},{"d":"2017-07-06","o":16492291,"h":16656394,"l":15589728,"c":15753830,"v":0},{"d":"2017-07-07","o":15917933,"h":16082035,"l":15589728,"c":15671779,"v":0},{"d":"2017-07-10","o":15589728,"h":15753830,"l":14358960,"c":14687165,"v":0},{"d":"2017-07-11","o":14769216,"h":15507677,"l":14605114,"c":14933318,"v":0},{"d":"2017-07-12","o":15179472,"h":15425626,"l":14851267,"c":14851267,"v":0},{"d":"2017-07-13","o":14933318,"h":15179472,"l":14687165,"c":14851267,"v":0},{"d":"2017-07-14","o":14769216,"h":15261523,"l":14523062,"c":14605114,"v":0},{"d":"2017-07-17","o":15261523,"h":15261523,"l":14441011,"c":14605114,"v":0},{"d":"2017-07-18","o":14605114,"h":14728190,"l":14358960,"c":14441011,"v":0},{"d":"2017-07-19","o":14441011,"h":14761011,"l":14112806,"c":14112806,"v":0},{"d":"2017-07-20","o":14112806,"h":14441011,"l":13784602,"c":13866653,"v":0},{"d":"2017-07-21","o":14933318,"h":17887162,"l":14112806,"c":14933318,"v":0},{"d":"2017-07-24","o":15261523,"h":15999984,"l":14473832,"c":15343574,"v":0},{"d":"2017-07-25","o":15261523,"h":16164086,"l":14687165,"c":15999984,"v":0},{"d":"2017-07-26","o":16164086,"h":16164086,"l":15343574,"c":15425626,"v":0},{"d":"2017-07-27","o":15589728,"h":15835882,"l":14769216,"c":15589728,"v":0},{"d":"2017-07-28","o":15507677,"h":16492291,"l":14851267,"c":15753830,"v":0},{"d":"2017-07-31","o":15999984,"h":15999984,"l":15097421,"c":15097421,"v":0},{"d":"2017-08-01","o":15179472,"h":15261523,"l":14851267,"c":15015370,"v":0},{"d":"2017-08-02","o":15015370,"h":15163062,"l":14523062,"c":14523062,"v":0},{"d":"2017-08-03","o":14884088,"h":14884088,"l":14194858,"c":14441011,"v":0},{"d":"2017-08-04","o":14358960,"h":15425626,"l":13948704,"c":15343574,"v":0},{"d":"2017-08-07","o":15179472,"h":15179472,"l":14112806,"c":14523062,"v":0},{"d":"2017-08-08","o":14523062,"h":14687165,"l":14112806,"c":14112806,"v":0},{"d":"2017-08-09","o":13948704,"h":14654344,"l":13128192,"c":13292294,"v":0},{"d":"2017-08-10","o":13538448,"h":14358960,"l":13292294,"c":14358960,"v":0},{"d":"2017-08-11","o":13948704,"h":14358960,"l":13538448,"c":13784602,"v":0},{"d":"2017-08-14","o":13702550,"h":14358960,"l":13702550,"c":13948704,"v":0},{"d":"2017-08-15","o":13866653,"h":14194858,"l":13702550,"c":14112806,"v":0},{"d":"2017-08-16","o":14030755,"h":14276909,"l":13620499,"c":14112806,"v":0},{"d":"2017-08-17","o":14194858,"h":14309729,"l":13702550,"c":13702550,"v":0},{"d":"2017-08-18","o":13538448,"h":13784602,"l":13374346,"c":13702550,"v":0},{"d":"2017-08-21","o":14030755,"h":14761011,"l":12799987,"c":13046141,"v":0},{"d":"2017-08-22","o":13292294,"h":13374346,"l":12471782,"c":12635885,"v":0},{"d":"2017-08-23","o":12471782,"h":13046141,"l":11979475,"c":11979475,"v":0},{"d":"2017-08-24","o":11897424,"h":12307680,"l":10748707,"c":10994861,"v":0},{"d":"2017-08-25","o":11487168,"h":11487168,"l":9846144,"c":10420502,"v":0},{"d":"2017-08-28","o":10338451,"h":10584605,"l":9764093,"c":9764093,"v":0},{"d":"2017-08-29","o":9682042,"h":12143578,"l":9419478,"c":10994861,"v":0},{"d":"2017-08-30","o":10748707,"h":11733322,"l":10338451,"c":10338451,"v":0},{"d":"2017-08-31","o":10420502,"h":11692296,"l":10420502,"c":10912810,"v":0},{"d":"2017-09-01","o":19856390,"h":20266646,"l":16820496,"c":17312804,"v":1},{"d":"2017-09-05","o":17312804,"h":19692288,"l":16820496,"c":17805110,"v":0},{"d":"2017-09-06","o":17476906,"h":17969212,"l":15179472,"c":15917933,"v":0},{"d":"2017-09-07","o":16082035,"h":16270753,"l":14892293,"c":15507677,"v":0},{"d":"2017-09-08","o":15589728,"h":15589728,"l":14769216,"c":15179472,"v":0},{"d":"2017-09-11","o":15261523,"h":16246138,"l":14851267,"c":15261523,"v":0},{"d":"2017-09-12","o":15179472,"h":15351780,"l":13948704,"c":14523062,"v":0},{"d":"2017-09-13","o":14358960,"h":15015370,"l":14030755,"c":14851267,"v":0},{"d":"2017-09-14","o":14769216,"h":15999984,"l":14588703,"c":15671779,"v":0},{"d":"2017-09-15","o":15753830,"h":17312804,"l":15671779,"c":17312804,"v":0},{"d":"2017-09-18","o":17312804,"h":17394854,"l":16492291,"c":16656394,"v":0},{"d":"2017-09-19","o":16574342,"h":17066650,"l":16410240,"c":16738445,"v":0},{"d":"2017-09-20","o":16820496,"h":17066650,"l":16246138,"c":16328189,"v":0},{"d":"2017-09-21","o":16492291,"h":16566137,"l":15712805,"c":15999984,"v":0},{"d":"2017-09-22","o":15917933,"h":16410240,"l":15671779,"c":15999984,"v":0},{"d":"2017-09-25","o":15753830,"h":17485110,"l":15753830,"c":16656394,"v":0},{"d":"2017-09-26","o":16984598,"h":17805110,"l":16787676,"c":17476906,"v":0},{"d":"2017-09-27","o":17476906,"h":18379468,"l":17394854,"c":18133316,"v":0},{"d":"2017-09-28","o":17969212,"h":18469726,"l":17509726,"c":17723060,"v":0},{"d":"2017-09-29","o":19282032,"h":19938442,"l":18297418,"c":18789724,"v":0},{"d":"2017-10-02","o":18461520,"h":19446134,"l":17641008,"c":18051264,"v":0},{"d":"2017-10-03","o":17969212,"h":18543572,"l":17723060,"c":18379468,"v":0},{"d":"2017-10-04","o":18215366,"h":20061518,"l":18215366,"c":19035878,"v":0},{"d":"2017-10-05","o":22974336,"h":31589712,"l":22153824,"c":22399978,"v":2},{"d":"2017-10-06","o":22153824,"h":23794848,"l":20923056,"c":22153824,"v":0},{"d":"2017-10-09","o":22399978,"h":22637926,"l":20512800,"c":20676902,"v":0},{"d":"2017-10-10","o":20923056,"h":21595876,"l":20102544,"c":21579466,"v":0},{"d":"2017-10-11","o":21579466,"h":22728182,"l":20512800,"c":21169210,"v":0},{"d":"2017-10-12","o":20923056,"h":21005108,"l":20102544,"c":20266646,"v":0},{"d":"2017-10-13","o":20184596,"h":20923056,"l":19282032,"c":19938442,"v":0},{"d":"2017-10-16","o":19774340,"h":20594852,"l":18461520,"c":18707674,"v":0},{"d":"2017-10-17","o":18543572,"h":20512800,"l":18461520,"c":19774340,"v":0},{"d":"2017-10-18","o":19692288,"h":20512800,"l":18789724,"c":19035878,"v":0},{"d":"2017-10-19","o":19035878,"h":19856390,"l":18789724,"c":19528186,"v":0},{"d":"2017-10-20","o":19610236,"h":20266646,"l":19199980,"c":19364084,"v":0},{"d":"2017-10-23","o":19199980,"h":19446134,"l":18789724,"c":18953828,"v":0},{"d":"2017-10-24","o":18789724,"h":20266646,"l":18789724,"c":19938442,"v":0},{"d":"2017-10-25","o":20102544,"h":21169210,"l":19528186,"c":19856390,"v":0},{"d":"2017-10-26","o":19856390,"h":21907670,"l":19856390,"c":21907670,"v":0},{"d":"2017-10-27","o":21333312,"h":23794848,"l":20841004,"c":22810234,"v":0},{"d":"2017-10-30","o":23302540,"h":25435872,"l":20512800,"c":21579466,"v":0},{"d":"2017-10-31","o":21415364,"h":23630746,"l":20758954,"c":23425618,"v":0},{"d":"2017-11-01","o":23384592,"h":24114848,"l":22646132,"c":22728182,"v":0},{"d":"2017-11-02","o":22235876,"h":22646132,"l":21497414,"c":21907670,"v":0},{"d":"2017-11-03","o":21579466,"h":23138438,"l":21333312,"c":22810234,"v":0},{"d":"2017-11-06","o":23220490,"h":25846128,"l":22990746,"c":25517924,"v":0},{"d":"2017-11-07","o":25599974,"h":25682026,"l":23384592,"c":23630746,"v":0},{"d":"2017-11-08","o":23712796,"h":24451258,"l":22564080,"c":23466644,"v":0},{"d":"2017-11-09","o":23548694,"h":25378436,"l":23138438,"c":24943564,"v":0},{"d":"2017-11-10","o":25682026,"h":25682026,"l":23138438,"c":24779462,"v":0},{"d":"2017-11-13","o":24615360,"h":24615360,"l":21333312,"c":21661516,"v":0},{"d":"2017-11-14","o":21743568,"h":22317926,"l":21333312,"c":21579466,"v":0},{"d":"2017-11-15","o":21415364,"h":24205104,"l":20841004,"c":22564080,"v":0},{"d":"2017-11-16","o":22399978,"h":23712796,"l":22235876,"c":23384592,"v":0},{"d":"2017-11-17","o":23138438,"h":24041002,"l":23138438,"c":23548694,"v":0},{"d":"2017-11-20","o":23138438,"h":24369206,"l":22810234,"c":23384592,"v":0},{"d":"2017-11-21","o":23630746,"h":24287156,"l":22974336,"c":23712796,"v":0},{"d":"2017-11-22","o":23794848,"h":25435872,"l":23630746,"c":25107668,"v":0},{"d":"2017-11-24","o":25107668,"h":25435872,"l":24615360,"c":25435872,"v":0},{"d":"2017-11-27","o":25353820,"h":25353820,"l":24123052,"c":24369206,"v":0},{"d":"2017-11-28","o":24615360,"h":24779462,"l":24205104,"c":24369206,"v":0},{"d":"2017-11-29","o":24451258,"h":24779462,"l":23803054,"c":24451258,"v":0},{"d":"2017-11-30","o":24943564,"h":25271770,"l":24287156,"c":24697412,"v":0},{"d":"2017-12-01","o":24779462,"h":24861514,"l":23630746,"c":24533308,"v":0},{"d":"2017-12-04","o":24615360,"h":30383560,"l":24451258,"c":28307664,"v":0},{"d":"2017-12-05","o":28471766,"h":29948688,"l":27897408,"c":28553818,"v":0},{"d":"2017-12-06","o":28717920,"h":31015354,"l":28307664,"c":30769200,"v":0},{"d":"2017-12-07","o":30440996,"h":31835866,"l":29300484,"c":30933302,"v":0},{"d":"2017-12-08","o":31425610,"h":36923040,"l":31425610,"c":34707656,"v":0},{"d":"2017-12-11","o":35610220,"h":35856376,"l":29210228,"c":32738428,"v":0},{"d":"2017-12-12","o":33312788,"h":34215352,"l":31507660,"c":31999968,"v":0},{"d":"2017-12-13","o":31999968,"h":34953812,"l":31999968,"c":34379452,"v":0},{"d":"2017-12-14","o":34379452,"h":35774324,"l":32574326,"c":32656378,"v":0},{"d":"2017-12-15","o":33230736,"h":34871760,"l":32853300,"c":34297400,"v":0},{"d":"2017-12-18","o":34789708,"h":34871760,"l":32164070,"c":33394838,"v":0},{"d":"2017-12-19","o":33066634,"h":34297400,"l":32336378,"c":32902532,"v":0},{"d":"2017-12-20","o":32656378,"h":34215352,"l":32549712,"c":33887144,"v":0},{"d":"2017-12-21","o":34215352,"h":35528168,"l":33640992,"c":34789708,"v":0},{"d":"2017-12-22","o":35282016,"h":35282016,"l":33813300,"c":34297400,"v":0},{"d":"2017-12-26","o":34297400,"h":35282016,"l":34297400,"c":34953812,"v":0},{"d":"2017-12-27","o":34871760,"h":35610220,"l":34215352,"c":34379452,"v":0},{"d":"2017-12-28","o":34297400,"h":35446120,"l":33805096,"c":34707656,"v":0},{"d":"2017-12-29","o":34707656,"h":35446120,"l":34420480,"c":34789708,"v":0},{"d":"2018-01-02","o":34707656,"h":39548680,"l":34379452,"c":38974320,"v":0},{"d":"2018-01-03","o":39712780,"h":39794832,"l":35700476,"c":38153808,"v":0},{"d":"2018-01-04","o":38071756,"h":39302524,"l":36225604,"c":38235860,"v":0},{"d":"2018-01-05","o":38153808,"h":39466628,"l":36923040,"c":38399960,"v":0},{"d":"2018-01-08","o":36512784,"h":37825604,"l":33772272,"c":35117912,"v":0},{"d":"2018-01-09","o":35199964,"h":36512784,"l":35117912,"c":36102528,"v":0},{"d":"2018-01-10","o":36676888,"h":37579448,"l":35446120,"c":37087144,"v":0},{"d":"2018-01-11","o":37579448,"h":38235860,"l":36266632,"c":36676888,"v":0},{"d":"2018-01-12","o":36923040,"h":38399960,"l":36020476,"c":36102528,"v":0},{"d":"2018-01-16","o":35528168,"h":36020476,"l":25107668,"c":25805102,"v":0},{"d":"2018-01-17","o":27240998,"h":30030740,"l":26420486,"c":28389716,"v":0},{"d":"2018-01-18","o":28717920,"h":28717920,"l":25846128,"c":27405100,"v":0},{"d":"2018-01-19","o":27158948,"h":28143562,"l":27076896,"c":27323050,"v":0},{"d":"2018-01-22","o":27323050,"h":29538432,"l":27142536,"c":29292278,"v":0},{"d":"2018-01-23","o":29538432,"h":30112790,"l":28307664,"c":28882022,"v":0},{"d":"2018-01-24","o":29538432,"h":29538432,"l":26420486,"c":27897408,"v":0},{"d":"2018-01-25","o":28225612,"h":28471766,"l":27076896,"c":27487152,"v":0},{"d":"2018-01-26","o":27487152,"h":27897408,"l":27323050,"c":27651254,"v":0},{"d":"2018-01-29","o":28143562,"h":29866636,"l":28143562,"c":29702534,"v":0},{"d":"2018-01-30","o":29866636,"h":30605098,"l":27651254,"c":27897408,"v":0},{"d":"2018-01-31","o":28307664,"h":28717920,"l":27240998,"c":27815356,"v":0},{"d":"2018-02-01","o":27979460,"h":28225612,"l":26994844,"c":27651254,"v":0},{"d":"2018-02-02","o":27323050,"h":27651254,"l":25517924,"c":26584588,"v":0},{"d":"2018-02-05","o":26174332,"h":26584588,"l":24615360,"c":25107668,"v":0},{"d":"2018-02-06","o":24615360,"h":26010230,"l":23958950,"c":24615360,"v":0},{"d":"2018-02-07","o":24861514,"h":26502538,"l":24287156,"c":26092282,"v":0},{"d":"2018-02-08","o":26256384,"h":26338436,"l":24615360,"c":24697412,"v":0},{"d":"2018-02-09","o":25107668,"h":26010230,"l":23794848,"c":25271770,"v":0},{"d":"2018-02-12","o":25271770,"h":27158948,"l":24787668,"c":25846128,"v":0},{"d":"2018-02-13","o":25599974,"h":26912794,"l":25271770,"c":26830742,"v":0},{"d":"2018-02-14","o":26584588,"h":27815356,"l":26379460,"c":27569204,"v":0},{"d":"2018-02-15","o":27815356,"h":27815356,"l":26781512,"c":27158948,"v":0},{"d":"2018-02-16","o":26256384,"h":27569204,"l":26256384,"c":26994844,"v":0},{"d":"2018-02-20","o":26748692,"h":27733306,"l":26486128,"c":26748692,"v":0},{"d":"2018-02-21","o":26830742,"h":27569204,"l":25599974,"c":25764076,"v":0},{"d":"2018-02-22","o":26010230,"h":27323050,"l":26010230,"c":26830742,"v":0},{"d":"2018-02-23","o":26994844,"h":27076896,"l":25846128,"c":26912794,"v":0},{"d":"2018-02-26","o":26912794,"h":27651254,"l":26264590,"c":27076896,"v":0},{"d":"2018-02-27","o":27158948,"h":27733306,"l":26092282,"c":27405100,"v":0},{"d":"2018-02-28","o":27323050,"h":27323050,"l":25846128,"c":26010230,"v":0},{"d":"2018-03-01","o":26174332,"h":26502538,"l":24287156,"c":24943564,"v":0},{"d":"2018-03-02","o":24533308,"h":26502538,"l":24451258,"c":26174332,"v":0},{"d":"2018-03-05","o":26092282,"h":26830742,"l":25107668,"c":25764076,"v":0},{"d":"2018-03-06","o":25517924,"h":25846128,"l":24533308,"c":24943564,"v":0},{"d":"2018-03-07","o":24615360,"h":25435872,"l":24369206,"c":25271770,"v":0},{"d":"2018-03-08","o":25189718,"h":25599974,"l":24369206,"c":24697412,"v":0},{"d":"2018-03-09","o":24861514,"h":26010230,"l":24533308,"c":25682026,"v":0},{"d":"2018-03-12","o":25846128,"h":27076896,"l":25435872,"c":26420486,"v":0},{"d":"2018-03-13","o":26584588,"h":28307664,"l":26584588,"c":27733306,"v":0},{"d":"2018-03-14","o":27897408,"h":28061510,"l":24779462,"c":24861514,"v":0},{"d":"2018-03-15","o":25025616,"h":25764076,"l":23794848,"c":24861514,"v":0},{"d":"2018-03-16","o":25025616,"h":25025616,"l":23942540,"c":24287156,"v":0},{"d":"2018-03-19","o":24205104,"h":24861514,"l":22818438,"c":23958950,"v":0},{"d":"2018-03-20","o":24123052,"h":24861514,"l":23384592,"c":23466644,"v":0},{"d":"2018-03-21","o":23466644,"h":26092282,"l":23466644,"c":25189718,"v":0},{"d":"2018-03-22","o":24697412,"h":25928180,"l":24410232,"c":24451258,"v":0},{"d":"2018-03-23","o":24533308,"h":25517924,"l":23876900,"c":25025616,"v":0},{"d":"2018-03-26","o":25435872,"h":26830742,"l":25001000,"c":26256384,"v":0},{"d":"2018-03-27","o":25714846,"h":26838948,"l":23958950,"c":26420486,"v":0},{"d":"2018-03-28","o":26584588,"h":27979460,"l":25764076,"c":27569204,"v":0},{"d":"2018-03-29","o":27569204,"h":29702534,"l":26748692,"c":26830742,"v":0},{"d":"2018-04-02","o":26502538,"h":26502538,"l":25599974,"c":25928180,"v":0},{"d":"2018-04-03","o":26092282,"h":27651254,"l":26092282,"c":27240998,"v":0},{"d":"2018-04-04","o":26830742,"h":28717920,"l":25599974,"c":28553818,"v":0},{"d":"2018-04-05","o":28964074,"h":28964074,"l":27651254,"c":28143562,"v":0},{"d":"2018-04-06","o":26830742,"h":27979460,"l":25599974,"c":26010230,"v":0},{"d":"2018-04-09","o":26174332,"h":27569204,"l":25517924,"c":27076896,"v":0},{"d":"2018-04-10","o":27405100,"h":28389716,"l":26912794,"c":26912794,"v":0},{"d":"2018-04-11","o":29128176,"h":31442020,"l":28365100,"c":31097404,"v":0},{"d":"2018-04-12","o":31179456,"h":35117912,"l":31015354,"c":33640992,"v":0},{"d":"2018-04-13","o":34051248,"h":34379452,"l":30235868,"c":31015354,"v":0},{"d":"2018-04-16","o":32820480,"h":38153808,"l":32164070,"c":36594836,"v":0},{"d":"2018-04-17","o":36923040,"h":36923040,"l":34625608,"c":35364068,"v":0},{"d":"2018-04-18","o":35117912,"h":37251244,"l":34625608,"c":36594836,"v":0},{"d":"2018-04-19","o":36512784,"h":36923040,"l":35117912,"c":35282016,"v":0},{"d":"2018-04-20","o":35364068,"h":36594836,"l":33805096,"c":35117912,"v":0},{"d":"2018-04-23","o":34953812,"h":36504580,"l":33813300,"c":34379452,"v":0},{"d":"2018-04-24","o":34707656,"h":35364068,"l":33476890,"c":34461504,"v":0},{"d":"2018-04-25","o":34215352,"h":35199964,"l":33476890,"c":34625608,"v":0},{"d":"2018-04-26","o":34625608,"h":36923040,"l":33640992,"c":36430732,"v":0},{"d":"2018-04-27","o":36676888,"h":36923040,"l":35692272,"c":36266632,"v":0},{"d":"2018-04-30","o":36512784,"h":36840988,"l":34568172,"c":36348680,"v":0},{"d":"2018-05-01","o":36512784,"h":36594836,"l":35282016,"c":35692272,"v":0},{"d":"2018-05-02","o":35446120,"h":36758936,"l":35446120,"c":35938424,"v":0},{"d":"2018-05-03","o":35610220,"h":36512784,"l":33148684,"c":33805096,"v":0},{"d":"2018-05-04","o":34133300,"h":35692272,"l":33148684,"c":35117912,"v":0},{"d":"2018-05-07","o":35117912,"h":36512784,"l":34871760,"c":35610220,"v":0},{"d":"2018-05-08","o":36020476,"h":36512784,"l":33870736,"c":34543556,"v":0},{"d":"2018-05-09","o":34707656,"h":36356888,"l":34691248,"c":35774324,"v":0},{"d":"2018-05-10","o":36102528,"h":43076880,"l":35774324,"c":40861496,"v":0},{"d":"2018-05-11","o":41189704,"h":41846112,"l":39958936,"c":40943548,"v":0},{"d":"2018-05-14","o":41025600,"h":41928164,"l":40533292,"c":40779448,"v":0},{"d":"2018-05-15","o":41846112,"h":48164056,"l":41025600,"c":47753800,"v":0},{"d":"2018-05-16","o":47589696,"h":49723028,"l":45702520,"c":46523032,"v":0},{"d":"2018-05-17","o":46358928,"h":52102512,"l":46129184,"c":48738412,"v":0},{"d":"2018-05-18","o":48820464,"h":49969180,"l":45948672,"c":46523032,"v":0},{"d":"2018-05-21","o":46523032,"h":46523032,"l":41435856,"c":46030724,"v":0},{"d":"2018-05-22","o":46276876,"h":48410208,"l":45046108,"c":46276876,"v":0},{"d":"2018-05-23","o":46194824,"h":48016364,"l":45374312,"c":45538416,"v":0},{"d":"2018-05-24","o":45538416,"h":46662516,"l":44471752,"c":44799956,"v":0},{"d":"2018-05-25","o":45046108,"h":45702520,"l":43405084,"c":44553800,"v":0},{"d":"2018-05-29","o":44471752,"h":46523032,"l":44471752,"c":45046108,"v":0},{"d":"2018-05-30","o":45210212,"h":47507644,"l":44307648,"c":44635852,"v":0},{"d":"2018-05-31","o":44635852,"h":46933288,"l":44635852,"c":45620468,"v":0},{"d":"2018-06-01","o":46112776,"h":46440980,"l":44799956,"c":45046108,"v":0},{"d":"2018-06-04","o":45292264,"h":45948672,"l":43240984,"c":43897392,"v":0},{"d":"2018-06-05","o":45292264,"h":45292264,"l":42912776,"c":43733288,"v":0},{"d":"2018-06-06","o":42666624,"h":43971240,"l":41517908,"c":42748676,"v":0},{"d":"2018-06-07","o":42912776,"h":43405084,"l":41107652,"c":41764060,"v":0},{"d":"2018-06-08","o":40943548,"h":42338420,"l":34953812,"c":41107652,"v":0},{"d":"2018-06-11","o":41435856,"h":44307648,"l":41435856,"c":41928164,"v":0},{"d":"2018-06-12","o":42010216,"h":43511752,"l":41599960,"c":41599960,"v":0},{"d":"2018-06-13","o":42092264,"h":43323032,"l":41846112,"c":42994828,"v":0},{"d":"2018-06-14","o":43076880,"h":43076880,"l":40615344,"c":41353804,"v":0},{"d":"2018-06-15","o":41435856,"h":41928164,"l":39556884,"c":40533292,"v":0},{"d":"2018-06-18","o":40533292,"h":41846112,"l":39934320,"c":40861496,"v":0},{"d":"2018-06-19","o":40779448,"h":40968164,"l":39466628,"c":40040984,"v":0},{"d":"2018-06-20","o":39712780,"h":42584572,"l":39712780,"c":42092264,"v":0},{"d":"2018-06-21","o":42420472,"h":48492260,"l":42420472,"c":46358928,"v":0},{"d":"2018-06-22","o":45948672,"h":48984568,"l":44964056,"c":45456364,"v":0},{"d":"2018-06-25","o":45866620,"h":46194824,"l":42830728,"c":43487136,"v":0},{"d":"2018-06-26","o":43733288,"h":46514824,"l":43651240,"c":45210212,"v":0},{"d":"2018-06-27","o":45538416,"h":47835848,"l":42256368,"c":42666624,"v":0},{"d":"2018-06-28","o":42830728,"h":42994828,"l":40369192,"c":41517908,"v":0},{"d":"2018-06-29","o":40943548,"h":42420472,"l":40287140,"c":40943548,"v":0},{"d":"2018-07-02","o":40779448,"h":41764060,"l":39630728,"c":41764060,"v":0},{"d":"2018-07-03","o":41846112,"h":42092264,"l":40451240,"c":40943548,"v":0},{"d":"2018-07-05","o":40697396,"h":41764060,"l":40615344,"c":40697396,"v":0},{"d":"2018-07-06","o":41025600,"h":43003032,"l":40992780,"c":41764060,"v":0},{"d":"2018-07-09","o":41846112,"h":43815340,"l":41353804,"c":42420472,"v":0},{"d":"2018-07-10","o":42502520,"h":42502520,"l":40615344,"c":41107652,"v":0},{"d":"2018-07-11","o":41025600,"h":41764060,"l":40459448,"c":41682008,"v":0},{"d":"2018-07-12","o":41928164,"h":42748676,"l":41271752,"c":41517908,"v":0},{"d":"2018-07-13","o":41435856,"h":42994828,"l":40779448,"c":40779448,"v":0},{"d":"2018-07-16","o":40779448,"h":40779448,"l":37579448,"c":37661500,"v":0},{"d":"2018-07-17","o":38482012,"h":39540472,"l":38038936,"c":38892268,"v":0},{"d":"2018-07-18","o":38974320,"h":39220472,"l":35446120,"c":38810216,"v":0},{"d":"2018-07-19","o":39302524,"h":40697396,"l":38235860,"c":40533292,"v":0},{"d":"2018-07-20","o":40697396,"h":41148676,"l":39425600,"c":40205088,"v":0},{"d":"2018-07-23","o":40040984,"h":41764060,"l":39876884,"c":40533292,"v":0},{"d":"2018-07-24","o":40697396,"h":41846112,"l":38974320,"c":39302524,"v":0},{"d":"2018-07-25","o":39138424,"h":41764060,"l":39138424,"c":41435856,"v":0},{"d":"2018-07-26","o":41025600,"h":41435856,"l":39958936,"c":40861496,"v":0},{"d":"2018-07-27","o":40615344,"h":41599960,"l":38974320,"c":39138424,"v":0},{"d":"2018-07-30","o":38974320,"h":39794832,"l":34953812,"c":36020476,"v":0},{"d":"2018-07-31","o":35692272,"h":36512784,"l":34297400,"c":34625608,"v":0},{"d":"2018-08-01","o":32902532,"h":36512784,"l":30605098,"c":35364068,"v":0},{"d":"2018-08-02","o":34953812,"h":36348680,"l":33887144,"c":35938424,"v":0},{"d":"2018-08-03","o":35364068,"h":36758936,"l":35199964,"c":36512784,"v":0},{"d":"2018-08-06","o":36348680,"h":37653296,"l":35856376,"c":36923040,"v":0},{"d":"2018-08-07","o":36184580,"h":38071756,"l":34953812,"c":37005092,"v":0},{"d":"2018-08-08","o":36923040,"h":37579448,"l":34986632,"c":36923040,"v":0},{"d":"2018-08-09","o":36923040,"h":38564064,"l":36184580,"c":36923040,"v":0},{"d":"2018-08-10","o":37825604,"h":41846112,"l":37825604,"c":39630728,"v":0},{"d":"2018-08-13","o":39220472,"h":42830728,"l":39220472,"c":41271752,"v":0},{"d":"2018-08-14","o":41025600,"h":45456364,"l":38399960,"c":43240984,"v":0},{"d":"2018-08-15","o":43405084,"h":46933288,"l":42666624,"c":44553800,"v":0},{"d":"2018-08-16","o":45046108,"h":47343544,"l":43405084,"c":46194824,"v":0},{"d":"2018-08-17","o":46440980,"h":46605080,"l":43569188,"c":44307648,"v":0},{"d":"2018-08-20","o":47589696,"h":47589696,"l":42756880,"c":43487136,"v":0},{"d":"2018-08-21","o":43897392,"h":44061496,"l":42338420,"c":42584572,"v":0},{"d":"2018-08-22","o":42748676,"h":44742520,"l":42666624,"c":44307648,"v":0},{"d":"2018-08-23","o":44882008,"h":45538416,"l":43897392,"c":45210212,"v":0},{"d":"2018-08-24","o":45784568,"h":45784568,"l":43405084,"c":43815340,"v":0},{"d":"2018-08-27","o":43733288,"h":44545596,"l":42912776,"c":43733288,"v":0},{"d":"2018-08-28","o":43815340,"h":44242008,"l":42748676,"c":43076880,"v":0},{"d":"2018-08-29","o":42994828,"h":44471752,"l":42830728,"c":43405084,"v":0},{"d":"2018-08-30","o":43487136,"h":46687132,"l":43487136,"c":45046108,"v":0},{"d":"2018-08-31","o":45538416,"h":45866620,"l":43569188,"c":45292264,"v":0},{"d":"2018-09-04","o":45292264,"h":47015336,"l":44307648,"c":45292264,"v":0},{"d":"2018-09-05","o":45046108,"h":46523032,"l":42830728,"c":44635852,"v":0},{"d":"2018-09-06","o":44471752,"h":44553800,"l":43306624,"c":43815340,"v":0},{"d":"2018-09-07","o":43569188,"h":44086108,"l":42092264,"c":42502520,"v":0},{"d":"2018-09-10","o":43405084,"h":43651240,"l":41189704,"c":42584572,"v":0},{"d":"2018-09-11","o":41107652,"h":43076880,"l":41107652,"c":41928164,"v":0},{"d":"2018-09-12","o":42092264,"h":42092264,"l":40410216,"c":41846112,"v":0},{"d":"2018-09-13","o":41682008,"h":41846112,"l":40697396,"c":41271752,"v":0},{"d":"2018-09-14","o":41271752,"h":42404060,"l":41107652,"c":41682008,"v":0},{"d":"2018-09-17","o":41271752,"h":41599960,"l":37989704,"c":39958936,"v":0},{"d":"2018-09-18","o":39958936,"h":42666624,"l":39220472,"c":39630728,"v":0},{"d":"2018-09-19","o":40533292,"h":42256368,"l":39384576,"c":41764060,"v":0},{"d":"2018-09-20","o":41928164,"h":43240984,"l":41107652,"c":41928164,"v":0},{"d":"2018-09-21","o":42092264,"h":42215344,"l":40040984,"c":40615344,"v":0},{"d":"2018-09-24","o":40287140,"h":41846112,"l":40040984,"c":41353804,"v":0},{"d":"2018-09-25","o":41764060,"h":42748676,"l":41025600,"c":41764060,"v":0},{"d":"2018-09-26","o":42092264,"h":42420472,"l":41271752,"c":41435856,"v":0},{"d":"2018-09-27","o":41985600,"h":42215344,"l":41025600,"c":41435856,"v":0},{"d":"2018-09-28","o":41025600,"h":42338420,"l":40902524,"c":41682008,"v":0},{"d":"2018-10-01","o":41846112,"h":42174316,"l":40369192,"c":40533292,"v":0},{"d":"2018-10-02","o":40205088,"h":41025600,"l":37087144,"c":38974320,"v":0},{"d":"2018-10-03","o":39220472,"h":39958936,"l":37333296,"c":37579448,"v":0},{"d":"2018-10-04","o":34871760,"h":37891244,"l":34871760,"c":37415348,"v":0},{"d":"2018-10-05","o":37333296,"h":37579448,"l":36266632,"c":37333296,"v":0},{"d":"2018-10-08","o":39023552,"h":40369192,"l":36348680,"c":37743552,"v":0},{"d":"2018-10-09","o":37415348,"h":38440988,"l":36020476,"c":37087144,"v":0},{"d":"2018-10-10","o":36923040,"h":37087144,"l":35364068,"c":35528168,"v":0},{"d":"2018-10-11","o":35610220,"h":37497400,"l":35282016,"c":35610220,"v":0},{"d":"2018-10-12","o":35938424,"h":36512784,"l":34051248,"c":34929196,"v":0},{"d":"2018-10-15","o":34297400,"h":35774324,"l":31999968,"c":35364068,"v":0},{"d":"2018-10-16","o":35364068,"h":36512784,"l":35282016,"c":36020476,"v":0},{"d":"2018-10-17","o":36102528,"h":36184580,"l":35199964,"c":35692272,"v":0},{"d":"2018-10-18","o":35692272,"h":35692272,"l":34461504,"c":35035864,"v":0},{"d":"2018-10-19","o":35035864,"h":35052272,"l":32246122,"c":32984582,"v":0},{"d":"2018-10-22","o":32820480,"h":32820480,"l":30440996,"c":31179456,"v":0},{"d":"2018-10-23","o":30605098,"h":31335354,"l":29128176,"c":29948688,"v":0},{"d":"2018-10-24","o":30440996,"h":31835866,"l":25682026,"c":26092282,"v":0},{"d":"2018-10-25","o":25435872,"h":26830742,"l":25435872,"c":26256384,"v":0},{"d":"2018-10-26","o":26010230,"h":26584588,"l":25435872,"c":25435872,"v":0},{"d":"2018-10-29","o":25764076,"h":25846128,"l":23630746,"c":23876900,"v":0},{"d":"2018-10-30","o":23876900,"h":29456380,"l":23876900,"c":29456380,"v":0},{"d":"2018-10-31","o":30194842,"h":31999968,"l":27569204,"c":27651254,"v":0},{"d":"2018-11-01","o":28397920,"h":31999968,"l":28061510,"c":30851252,"v":0},{"d":"2018-11-02","o":31097404,"h":31179456,"l":29374330,"c":29784586,"v":0},{"d":"2018-11-05","o":30358944,"h":31056380,"l":29538432,"c":30112790,"v":0},{"d":"2018-11-06","o":30194842,"h":31015354,"l":29128176,"c":30687148,"v":0},{"d":"2018-11-07","o":30851252,"h":30851252,"l":28225612,"c":28471766,"v":0},{"d":"2018-11-08","o":28553818,"h":29948688,"l":28553818,"c":29292278,"v":0},{"d":"2018-11-09","o":29620484,"h":29940482,"l":27487152,"c":27569204,"v":0},{"d":"2018-11-12","o":28192792,"h":28307664,"l":26338436,"c":26748692,"v":0},{"d":"2018-11-13","o":27076896,"h":27815356,"l":26256384,"c":26584588,"v":0},{"d":"2018-11-14","o":26912794,"h":28504586,"l":24779462,"c":25435872,"v":0},{"d":"2018-11-15","o":22564080,"h":23097412,"l":20184596,"c":21989722,"v":0},{"d":"2018-11-16","o":22235876,"h":23958950,"l":21415364,"c":23384592,"v":0},{"d":"2018-11-19","o":24237924,"h":24451258,"l":21251260,"c":21579466,"v":0},{"d":"2018-11-20","o":21087158,"h":23064592,"l":20512800,"c":20512800,"v":0},{"d":"2018-11-21","o":20594852,"h":21907670,"l":20594852,"c":21497414,"v":0},{"d":"2018-11-23","o":21193824,"h":21456388,"l":20512800,"c":21333312,"v":0},{"d":"2018-11-26","o":21333312,"h":22399978,"l":20102544,"c":20348698,"v":0},{"d":"2018-11-27","o":20512800,"h":20799980,"l":18871776,"c":19692288,"v":0},{"d":"2018-11-28","o":19610236,"h":19774340,"l":18461520,"c":18625622,"v":0},{"d":"2018-11-29","o":18625622,"h":19692288,"l":18625622,"c":19528186,"v":0},{"d":"2018-11-30","o":19446134,"h":19528186,"l":18707674,"c":18871776,"v":0},{"d":"2018-12-03","o":19199980,"h":20594852,"l":19052288,"c":20348698,"v":0},{"d":"2018-12-04","o":20348698,"h":20553826,"l":19364084,"c":19774340,"v":0},{"d":"2018-12-06","o":19364084,"h":19774340,"l":18215366,"c":18543572,"v":0},{"d":"2018-12-07","o":18625622,"h":19167160,"l":17230752,"c":18051264,"v":0},{"d":"2018-12-10","o":18379468,"h":18379468,"l":16738445,"c":16820496,"v":0},{"d":"2018-12-11","o":16984598,"h":17558956,"l":16410240,"c":16410240,"v":0},{"d":"2018-12-12","o":16902548,"h":17641008,"l":16410240,"c":17641008,"v":0},{"d":"2018-12-13","o":17641008,"h":17641008,"l":15753830,"c":16410240,"v":0},{"d":"2018-12-14","o":16164086,"h":16574342,"l":15835882,"c":15999984,"v":0},{"d":"2018-12-17","o":16246138,"h":16246138,"l":14769216,"c":15343574,"v":0},{"d":"2018-12-18","o":15097421,"h":16205112,"l":13210243,"c":13456397,"v":0},{"d":"2018-12-19","o":13128192,"h":13776396,"l":13046141,"c":13046141,"v":0},{"d":"2018-12-20","o":13054346,"h":13054346,"l":11487168,"c":11487168,"v":0},{"d":"2018-12-21","o":11323066,"h":12217424,"l":10174349,"c":10420502,"v":0},{"d":"2018-12-24","o":10502554,"h":10502554,"l":9928195,"c":10174349,"v":0},{"d":"2018-12-26","o":10174349,"h":10863579,"l":10010246,"c":10666656,"v":0},{"d":"2018-12-27","o":10830758,"h":11035886,"l":10256400,"c":10666656,"v":0},{"d":"2018-12-28","o":10666656,"h":11405117,"l":10584605,"c":10748707,"v":0},{"d":"2018-12-31","o":10666656,"h":10830758,"l":9107683,"c":10420502,"v":0},{"d":"2019-01-02","o":10338451,"h":11897424,"l":10338451,"c":11651270,"v":0},{"d":"2019-01-03","o":11897424,"h":12061526,"l":10748707,"c":11979475,"v":0},{"d":"2019-01-04","o":12307680,"h":13210243,"l":11897424,"c":12389731,"v":0},{"d":"2019-01-07","o":13128192,"h":13522038,"l":12201013,"c":12882038,"v":0},{"d":"2019-01-08","o":12964090,"h":13128192,"l":12389731,"c":12635885,"v":0},{"d":"2019-01-09","o":12799987,"h":13456397,"l":12717936,"c":13210243,"v":0},{"d":"2019-01-10","o":13292294,"h":13456397,"l":12799987,"c":13128192,"v":0},{"d":"2019-01-11","o":13128192,"h":13292294,"l":12882038,"c":13046141,"v":0},{"d":"2019-01-14","o":13128192,"h":14030755,"l":13128192,"c":13292294,"v":0},{"d":"2019-01-15","o":13456397,"h":13702550,"l":12882038,"c":13538448,"v":0},{"d":"2019-01-16","o":13456397,"h":13538448,"l":12964090,"c":12964090,"v":0},{"d":"2019-01-17","o":13046141,"h":13546653,"l":12799987,"c":12882038,"v":0},{"d":"2019-01-18","o":13046141,"h":13292294,"l":12799987,"c":13210243,"v":0},{"d":"2019-01-22","o":13128192,"h":13128192,"l":12143578,"c":12143578,"v":0},{"d":"2019-01-23","o":12307680,"h":12307680,"l":11569219,"c":11897424,"v":0},{"d":"2019-01-24","o":11815373,"h":12143578,"l":11158963,"c":11569219,"v":0},{"d":"2019-01-25","o":11733322,"h":12102552,"l":11323066,"c":11733322,"v":0},{"d":"2019-01-28","o":11651270,"h":11815373,"l":11158963,"c":11815373,"v":0},{"d":"2019-01-29","o":11979475,"h":11979475,"l":11158963,"c":11733322,"v":0},{"d":"2019-01-30","o":11979475,"h":11979475,"l":11158963,"c":11651270,"v":0},{"d":"2019-01-31","o":11733322,"h":13866653,"l":11487168,"c":13128192,"v":0},{"d":"2019-02-01","o":13538448,"h":14687165,"l":13292294,"c":14030755,"v":0},{"d":"2019-02-04","o":14030755,"h":15154857,"l":14030755,"c":15015370,"v":0},{"d":"2019-02-05","o":15507677,"h":16410240,"l":14441011,"c":14851267,"v":0},{"d":"2019-02-06","o":14933318,"h":16246138,"l":14933318,"c":15343574,"v":0},{"d":"2019-02-07","o":15343574,"h":15762036,"l":13948704,"c":14523062,"v":0},{"d":"2019-02-08","o":14441011,"h":14769216,"l":14194858,"c":14441011,"v":0},{"d":"2019-02-11","o":14687165,"h":14687165,"l":14358960,"c":14358960,"v":0},{"d":"2019-02-12","o":14441011,"h":14687165,"l":14030755,"c":14030755,"v":0},{"d":"2019-02-13","o":14030755,"h":14687165,"l":13948704,"c":14523062,"v":0},{"d":"2019-02-14","o":14030755,"h":14523062,"l":13374346,"c":13620499,"v":0},{"d":"2019-02-15","o":13620499,"h":13784602,"l":13210243,"c":13292294,"v":0},{"d":"2019-02-19","o":13292294,"h":14071781,"l":13292294,"c":13866653,"v":0},{"d":"2019-02-20","o":13784602,"h":14030755,"l":13456397,"c":13620499,"v":0},{"d":"2019-02-21","o":13702550,"h":14194858,"l":13210243,"c":13702550,"v":0},{"d":"2019-02-22","o":13620499,"h":13784602,"l":13456397,"c":13456397,"v":0},{"d":"2019-02-25","o":13620499,"h":14112806,"l":13456397,"c":13456397,"v":0},{"d":"2019-02-26","o":13538448,"h":13784602,"l":13210243,"c":13292294,"v":0},{"d":"2019-02-27","o":13136397,"h":13292294,"l":12307680,"c":12799987,"v":0},{"d":"2019-02-28","o":13210243,"h":13210243,"l":12389731,"c":12471782,"v":0},{"d":"2019-03-01","o":12799987,"h":12996910,"l":12496398,"c":12882038,"v":0},{"d":"2019-03-04","o":12799987,"h":14104601,"l":11323066,"c":11733322,"v":0},{"d":"2019-03-05","o":11651270,"h":11651270,"l":11158963,"c":11487168,"v":0},{"d":"2019-03-06","o":11569219,"h":12143578,"l":10338451,"c":12143578,"v":0},{"d":"2019-03-07","o":6974352,"h":7302557,"l":6482045,"c":7261531,"v":1},{"d":"2019-03-08","o":6974352,"h":7261531,"l":6810249.5,"c":6933326.5,"v":0},{"d":"2019-03-11","o":6974352,"h":7097429,"l":6728198.5,"c":6933326.5,"v":0},{"d":"2019-03-12","o":7056403,"h":7056403,"l":6810249.5,"c":6933326.5,"v":0},{"d":"2019-03-13","o":7376403,"h":7384608,"l":6974352,"c":7105634,"v":0},{"d":"2019-03-14","o":7212300.5,"h":7220505.5,"l":6892301,"c":6974352,"v":0},{"d":"2019-03-15","o":7056403,"h":7138454.5,"l":6728198.5,"c":6728198.5,"v":0},{"d":"2019-03-18","o":7138454.5,"h":7466659,"l":6810249.5,"c":7138454.5,"v":0},{"d":"2019-03-19","o":7384608,"h":7384608,"l":6933326.5,"c":6933326.5,"v":0},{"d":"2019-03-20","o":7302557,"h":7712813,"l":6818454.5,"c":6851275,"v":0},{"d":"2019-03-21","o":7294351.5,"h":7294351.5,"l":6687173,"c":6900506,"v":0},{"d":"2019-03-22","o":6974352,"h":7794864,"l":6728198.5,"c":7466659,"v":0},{"d":"2019-03-25","o":7630761.5,"h":8451274,"l":7302557,"c":7967171.5,"v":0},{"d":"2019-03-26","o":8123069,"h":8123069,"l":7392813,"c":7458454,"v":0},{"d":"2019-03-27","o":7401018,"h":7655377,"l":7056403,"c":7113839,"v":0},{"d":"2019-03-28","o":7154864.5,"h":7425633.5,"l":6982557,"c":7327172,"v":0},{"d":"2019-03-29","o":7327172,"h":7794864,"l":7302557,"c":7384608,"v":0},{"d":"2019-04-01","o":7630761.5,"h":7794864,"l":7302557,"c":7630761.5,"v":0},{"d":"2019-04-02","o":8032812.5,"h":8032812.5,"l":7056403,"c":7515890,"v":0},{"d":"2019-04-03","o":7384608,"h":7384608,"l":6851275,"c":7023582.5,"v":0},{"d":"2019-04-04","o":7097429,"h":7097429,"l":6892301,"c":6974352,"v":0},{"d":"2019-04-05","o":7015377.5,"h":7015377.5,"l":6399993.5,"c":6834865,"v":0},{"d":"2019-04-08","o":6974352,"h":6974352,"l":6441019,"c":6769224,"v":0},{"d":"2019-04-09","o":6810249.5,"h":6875890.5,"l":6564096,"c":6596916.5,"v":0},{"d":"2019-04-10","o":6711788,"h":6974352,"l":6564096,"c":6728198.5,"v":0},{"d":"2019-04-11","o":6810249.5,"h":7113839,"l":6687173,"c":7056403,"v":0},{"d":"2019-04-12","o":6900506,"h":7056403,"l":6728198.5,"c":6810249.5,"v":0},{"d":"2019-04-15","o":6974352,"h":7048198,"l":6588711.5,"c":6769224,"v":0},{"d":"2019-04-16","o":6859480.5,"h":6933326.5,"l":6646147,"c":6711788,"v":0},{"d":"2019-04-17","o":6703583,"h":6810249.5,"l":6482045,"c":6482045,"v":0},{"d":"2019-04-18","o":6490250,"h":6728198.5,"l":6473839.5,"c":6646147,"v":0},{"d":"2019-04-22","o":6564096,"h":6564096,"l":6317942.5,"c":6531275.5,"v":0},{"d":"2019-04-23","o":6564096,"h":6564096,"l":6358968,"c":6482045,"v":0},{"d":"2019-04-24","o":6432814,"h":6441019,"l":5997942.5,"c":6162045,"v":0},{"d":"2019-04-25","o":6235891,"h":6235891,"l":5997942.5,"c":6014353,"v":0},{"d":"2019-04-26","o":6145635,"h":6309737.5,"l":5825635,"c":6194865.5,"v":0},{"d":"2019-04-29","o":6309737.5,"h":6309737.5,"l":6071789,"c":6293327,"v":0},{"d":"2019-04-30","o":6317942.5,"h":6317942.5,"l":5907686.5,"c":5973327.5,"v":0},{"d":"2019-05-01","o":5989737.5,"h":6104609.5,"l":5661533,"c":5784609.5,"v":0},{"d":"2019-05-02","o":5825635,"h":5825635,"l":5497430.5,"c":5743584,"v":0},{"d":"2019-05-03","o":5792814.5,"h":6153840,"l":5579481.5,"c":5981532.5,"v":0},{"d":"2019-05-06","o":5989737.5,"h":6317942.5,"l":5825635,"c":6260506.5,"v":0},{"d":"2019-05-07","o":6194865.5,"h":6728198.5,"l":5825635,"c":6613326.5,"v":0},{"d":"2019-05-08","o":6728198.5,"h":6892301,"l":6572301,"c":6810249.5,"v":0},{"d":"2019-05-09","o":6810249.5,"h":6810249.5,"l":6424609,"c":6646147,"v":0},{"d":"2019-05-10","o":6646147,"h":6884095.5,"l":6473839.5,"c":6687173,"v":0},{"d":"2019-05-13","o":6687173,"h":6687173,"l":6399993.5,"c":6408198.5,"v":0},{"d":"2019-05-14","o":6399993.5,"h":6572301,"l":6153840,"c":6408198.5,"v":0},{"d":"2019-05-15","o":6555891,"h":6646147,"l":6235891,"c":6482045,"v":0},{"d":"2019-05-16","o":6564096,"h":6646147,"l":6317942.5,"c":6482045,"v":0},{"d":"2019-05-17","o":6539480.5,"h":6646147,"l":6276917,"c":6473839.5,"v":0},{"d":"2019-05-20","o":6646147,"h":6646147,"l":6162045,"c":6285122,"v":0},{"d":"2019-05-21","o":6482045,"h":6482045,"l":5956917,"c":6235891,"v":0},{"d":"2019-05-22","o":6153840,"h":6399993.5,"l":6030763,"c":6079994,"v":0},{"d":"2019-05-23","o":6079994,"h":6235891,"l":5825635,"c":5915891.5,"v":0},{"d":"2019-05-24","o":6063583.5,"h":6203070.5,"l":5825635,"c":5825635,"v":0},{"d":"2019-05-28","o":5989737.5,"h":6317942.5,"l":5825635,"c":5973327.5,"v":0},{"d":"2019-05-29","o":5989737.5,"h":6153840,"l":5751789,"c":5948712,"v":0},{"d":"2019-05-30","o":5989737.5,"h":5989737.5,"l":5825635,"c":5866661,"v":0},{"d":"2019-05-31","o":5866661,"h":6211276,"l":5710763.5,"c":5948712,"v":0},{"d":"2019-06-03","o":6030763,"h":6153840,"l":5866661,"c":5981532.5,"v":0},{"d":"2019-06-04","o":5997942.5,"h":6892301,"l":5768199.5,"c":6178455.5,"v":0},{"d":"2019-06-05","o":6482045,"h":6646147,"l":6071789,"c":6268711.5,"v":0},{"d":"2019-06-06","o":6350763,"h":6564096,"l":6112814.5,"c":6162045,"v":0},{"d":"2019-06-07","o":6153840,"h":6802044.5,"l":5997942.5,"c":6572301,"v":0},{"d":"2019-06-10","o":6810249.5,"h":7524095,"l":6564096,"c":6974352,"v":0},{"d":"2019-06-11","o":7384608,"h":7384608,"l":6662557.5,"c":7056403,"v":0},{"d":"2019-06-12","o":6916916,"h":7056403,"l":6588711.5,"c":6703583,"v":0},{"d":"2019-06-13","o":6810249.5,"h":7138454.5,"l":6728198.5,"c":7056403,"v":0},{"d":"2019-06-14","o":6974352,"h":7630761.5,"l":6974352,"c":7220505.5,"v":0},{"d":"2019-06-17","o":7097429,"h":7466659,"l":7015377.5,"c":7286146.5,"v":0},{"d":"2019-06-18","o":7384608,"h":7630761.5,"l":7343582.5,"c":7507685,"v":0},{"d":"2019-06-19","o":7630761.5,"h":7958966.5,"l":7302557,"c":7909735.5,"v":0},{"d":"2019-06-20","o":7909735.5,"h":8533325,"l":7794864,"c":7917941,"v":0},{"d":"2019-06-21","o":8024607.5,"h":8024607.5,"l":7138454.5,"c":7835889.5,"v":0},{"d":"2019-06-24","o":7712813,"h":7876915,"l":7384608,"c":7712813,"v":0},{"d":"2019-06-25","o":7794864,"h":8041017.5,"l":7056403,"c":7253326,"v":0},{"d":"2019-06-26","o":7794864,"h":7794864,"l":7122044,"c":7302557,"v":0},{"d":"2019-06-27","o":7220505.5,"h":7384608,"l":6564096,"c":7023582.5,"v":0},{"d":"2019-06-28","o":7097429,"h":7499479.5,"l":6892301,"c":7277941.5,"v":0},{"d":"2019-07-01","o":7384608,"h":7548710.5,"l":7097429,"c":7179480,"v":0},{"d":"2019-07-02","o":7302557,"h":7466659,"l":6892301,"c":6998967.5,"v":0},{"d":"2019-07-03","o":6900506,"h":7220505.5,"l":6892301,"c":6908711,"v":0},{"d":"2019-07-05","o":7097429,"h":7466659,"l":6974352,"c":7220505.5,"v":0},{"d":"2019-07-08","o":7384608,"h":7384608,"l":6974352,"c":7130249.5,"v":0},{"d":"2019-07-09","o":7130249.5,"h":7212300.5,"l":6916916,"c":6957942,"v":0},{"d":"2019-07-10","o":6974352,"h":7138454.5,"l":6916916,"c":6916916,"v":0},{"d":"2019-07-11","o":6916916,"h":7122044,"l":6769224,"c":6966147,"v":0},{"d":"2019-07-12","o":7138454.5,"h":7548710.5,"l":6974352,"c":7072813.5,"v":0},{"d":"2019-07-15","o":7302557,"h":7368198,"l":7072813.5,"c":7138454.5,"v":0},{"d":"2019-07-16","o":7138454.5,"h":7261531,"l":6892301,"c":7220505.5,"v":0},{"d":"2019-07-17","o":7220505.5,"h":7228710.5,"l":7056403,"c":7138454.5,"v":0},{"d":"2019-07-18","o":7302557,"h":7302557,"l":7072813.5,"c":7171275,"v":0},{"d":"2019-07-19","o":7269736.5,"h":7425633.5,"l":7072813.5,"c":7122044,"v":0},{"d":"2019-07-22","o":7228710.5,"h":7417428.5,"l":7220505.5,"c":7261531,"v":0},{"d":"2019-07-23","o":7384608,"h":7384608,"l":7187685,"c":7228710.5,"v":0},{"d":"2019-07-24","o":7236916,"h":7786659,"l":7220505.5,"c":7573326,"v":0},{"d":"2019-07-25","o":7630761.5,"h":7712813,"l":7220505.5,"c":7302557,"v":0},{"d":"2019-07-26","o":7105634,"h":7376403,"l":7039993,"c":7064608.5,"v":0},{"d":"2019-07-29","o":7146659.5,"h":7236916,"l":6654352.5,"c":6916916,"v":0},{"d":"2019-07-30","o":7212300.5,"h":7384608,"l":7048198,"c":7097429,"v":0},{"d":"2019-07-31","o":7384608,"h":7753838.5,"l":7220505.5,"c":7302557,"v":0},{"d":"2019-08-01","o":7466659,"h":8369222.5,"l":7384608,"c":7712813,"v":0},{"d":"2019-08-02","o":7786659,"h":7786659,"l":7302557,"c":7630761.5,"v":0},{"d":"2019-08-05","o":7548710.5,"h":7630761.5,"l":7409223.5,"c":7433838.5,"v":0},{"d":"2019-08-06","o":7466659,"h":7794864,"l":7433838.5,"c":7548710.5,"v":0},{"d":"2019-08-07","o":7548710.5,"h":7893325.5,"l":7228710.5,"c":7638966.5,"v":0},{"d":"2019-08-08","o":7712813,"h":8287171,"l":7474864.5,"c":8065633,"v":0},{"d":"2019-08-09","o":7384608,"h":7466659,"l":6605121.5,"c":7286146.5,"v":0},{"d":"2019-08-12","o":6892301,"h":6925121.5,"l":4020508.75,"c":6317942.5,"v":0},{"d":"2019-08-13","o":6071789,"h":6523070.5,"l":5833840.5,"c":6071789,"v":0},{"d":"2019-08-14","o":6079994,"h":6564096,"l":6055378.5,"c":6129224.5,"v":0},{"d":"2019-08-15","o":6153840,"h":6465634.5,"l":6014353,"c":6071789,"v":0},{"d":"2019-08-16","o":6153840,"h":6399993.5,"l":6071789,"c":6293327,"v":0},{"d":"2019-08-19","o":6399993.5,"h":7056403,"l":6153840,"c":6646147,"v":0},{"d":"2019-08-20","o":6728198.5,"h":6728198.5,"l":6399993.5,"c":6399993.5,"v":0},{"d":"2019-08-21","o":6482045,"h":6728198.5,"l":6071789,"c":6358968,"v":0},{"d":"2019-08-22","o":6399993.5,"h":6399993.5,"l":6153840,"c":6317942.5,"v":0},{"d":"2019-08-23","o":6375378,"h":6424609,"l":6071789,"c":6096404,"v":0},{"d":"2019-08-26","o":6145635,"h":6350763,"l":5989737.5,"c":6153840,"v":0},{"d":"2019-08-27","o":6153840,"h":6235891,"l":5833840.5,"c":5948712,"v":0},{"d":"2019-08-28","o":6038968.5,"h":6055378.5,"l":5439994.5,"c":5702558.5,"v":0},{"d":"2019-08-29","o":5743584,"h":5825635,"l":5497430.5,"c":5636917.5,"v":0},{"d":"2019-08-30","o":5677943,"h":5825635,"l":5677943,"c":5686148,"v":0},{"d":"2019-09-03","o":5579481.5,"h":5817430,"l":5497430.5,"c":5636917.5,"v":0},{"d":"2019-09-04","o":5579481.5,"h":5743584,"l":5538456,"c":5579481.5,"v":0},{"d":"2019-09-05","o":5579481.5,"h":5727174,"l":5439994.5,"c":5587686.5,"v":0},{"d":"2019-09-06","o":5587686.5,"h":5727174,"l":5489225.5,"c":5505635.5,"v":0},{"d":"2019-09-09","o":5497430.5,"h":5620507,"l":5185636,"c":5349738,"v":0},{"d":"2019-09-10","o":5333328,"h":5653327.5,"l":5234866.5,"c":5448199.5,"v":0},{"d":"2019-09-11","o":5587686.5,"h":5727174,"l":5374353.5,"c":5571276.5,"v":0},{"d":"2019-09-12","o":5579481.5,"h":5661533,"l":5415379,"c":5431789.5,"v":0},{"d":"2019-09-13","o":5456405,"h":5636917.5,"l":5415379,"c":5431789.5,"v":0},{"d":"2019-09-16","o":5431789.5,"h":5579481.5,"l":5415379,"c":5497430.5,"v":0},{"d":"2019-09-17","o":5505635.5,"h":5579481.5,"l":5439994.5,"c":5456405,"v":0},{"d":"2019-09-18","o":5538456,"h":5653327.5,"l":5439994.5,"c":5464610,"v":0},{"d":"2019-09-19","o":5497430.5,"h":5620507,"l":5456405,"c":5489225.5,"v":0},{"d":"2019-09-20","o":5497430.5,"h":5661533,"l":5423584.5,"c":5661533,"v":0},{"d":"2019-09-23","o":5628712.5,"h":6071789,"l":5505635.5,"c":5579481.5,"v":0},{"d":"2019-09-24","o":5743584,"h":5743584,"l":5021533.5,"c":5333328,"v":0},{"d":"2019-09-25","o":5169225.5,"h":5333328,"l":5169225.5,"c":5210251,"v":0},{"d":"2019-09-26","o":5210251,"h":5415379,"l":4923072,"c":5037943.5,"v":0},{"d":"2019-09-27","o":5103584.5,"h":5169225.5,"l":4923072,"c":5046149,"v":0},{"d":"2019-09-30","o":5078969.5,"h":5275892,"l":4676918.5,"c":4824610.5,"v":0},{"d":"2019-10-01","o":4808200.5,"h":4841021,"l":4521021,"c":4676918.5,"v":0},{"d":"2019-10-02","o":4676918.5,"h":4685123.5,"l":4283072.5,"c":4389739,"v":0},{"d":"2019-10-03","o":4389739,"h":4660508,"l":4389739,"c":4496406,"v":0},{"d":"2019-10-04","o":4676918.5,"h":4865636,"l":4512816,"c":4808200.5,"v":0},{"d":"2019-10-07","o":4923072,"h":4923072,"l":4594867,"c":4742559.5,"v":0},{"d":"2019-10-08","o":4758969.5,"h":4914867,"l":4635893,"c":4890251.5,"v":0},{"d":"2019-10-09","o":4890251.5,"h":4890251.5,"l":4635893,"c":4676918.5,"v":0},{"d":"2019-10-10","o":4660508,"h":4758969.5,"l":4594867,"c":4685123.5,"v":0},{"d":"2019-10-11","o":4701534,"h":4841021,"l":4594867,"c":4652303,"v":0},{"d":"2019-10-14","o":4767174.5,"h":4767174.5,"l":4512816,"c":4660508,"v":0},{"d":"2019-10-15","o":4594867,"h":4841021,"l":4594867,"c":4627687.5,"v":0},{"d":"2019-10-16","o":4701534,"h":5275892,"l":4635893,"c":5210251,"v":0},{"d":"2019-10-17","o":5251277,"h":5661533,"l":5177430.5,"c":5267687,"v":0},{"d":"2019-10-18","o":5333328,"h":5333328,"l":5095379.5,"c":5243071.5,"v":0},{"d":"2019-10-21","o":5243071.5,"h":5497430.5,"l":5210251,"c":5251277,"v":0},{"d":"2019-10-22","o":5259482,"h":5415379,"l":5251277,"c":5407174,"v":0},{"d":"2019-10-23","o":5366148.5,"h":5415379,"l":5177430.5,"c":5390764,"v":0},{"d":"2019-10-24","o":5333328,"h":5333328,"l":4767174.5,"c":4841021,"v":0},{"d":"2019-10-25","o":4824610.5,"h":5193841,"l":4758969.5,"c":5087174.5,"v":0},{"d":"2019-10-28","o":5136405,"h":5136405,"l":4603072.5,"c":4841021,"v":0},{"d":"2019-10-29","o":4914867,"h":5037943.5,"l":4603072.5,"c":4611277.5,"v":0},{"d":"2019-10-30","o":4635893,"h":4676918.5,"l":4315893,"c":4438970,"v":0},{"d":"2019-10-31","o":4578457,"h":4635893,"l":4209226.5,"c":4570252,"v":0},{"d":"2019-11-01","o":4348713.5,"h":4841021,"l":4274867.5,"c":4726149,"v":0},{"d":"2019-11-04","o":4865636,"h":4923072,"l":4734354,"c":4906662,"v":0},{"d":"2019-11-05","o":4923072,"h":5415379,"l":4923072,"c":5333328,"v":0},{"d":"2019-11-06","o":5243071.5,"h":5333328,"l":4841021,"c":5210251,"v":0},{"d":"2019-11-07","o":5316918,"h":5497430.5,"l":4955892.5,"c":5005123,"v":0},{"d":"2019-11-08","o":5185636,"h":5546661,"l":5095379.5,"c":5374353.5,"v":0},{"d":"2019-11-11","o":5325123,"h":5899481.5,"l":5095379.5,"c":5743584,"v":0},{"d":"2019-11-12","o":5915891.5,"h":6055378.5,"l":5587686.5,"c":5587686.5,"v":0},{"d":"2019-11-13","o":5579481.5,"h":5825635,"l":5152815.5,"c":5275892,"v":0},{"d":"2019-11-14","o":5128200,"h":5251277,"l":4841021,"c":5087174.5,"v":0},{"d":"2019-11-15","o":5070764,"h":5087174.5,"l":4841021,"c":5062559,"v":0},{"d":"2019-11-18","o":5005123,"h":5333328,"l":4783585,"c":5078969.5,"v":0},{"d":"2019-11-19","o":5062559,"h":5251277,"l":4923072,"c":4955892.5,"v":0},{"d":"2019-11-20","o":5005123,"h":5234866.5,"l":4923072,"c":5169225.5,"v":0},{"d":"2019-11-21","o":5234866.5,"h":5251277,"l":5095379.5,"c":5193841,"v":0},{"d":"2019-11-22","o":5333328,"h":5333328,"l":5046149,"c":5284097.5,"v":0},{"d":"2019-11-25","o":5169225.5,"h":5333328,"l":5128200,"c":5185636,"v":0},{"d":"2019-11-26","o":5333328,"h":5333328,"l":5128200,"c":5275892,"v":0},{"d":"2019-11-27","o":5579481.5,"h":5661533,"l":5292302.5,"c":5333328,"v":0},{"d":"2019-11-29","o":5095379.5,"h":5456405,"l":5087174.5,"c":5333328,"v":0},{"d":"2019-12-02","o":5152815.5,"h":5743584,"l":5152815.5,"c":5357943.5,"v":0},{"d":"2019-12-03","o":5415379,"h":5415379,"l":5210251,"c":5251277,"v":0},{"d":"2019-12-04","o":5333328,"h":5357943.5,"l":5169225.5,"c":5169225.5,"v":0},{"d":"2019-12-05","o":5251277,"h":5251277,"l":4373329,"c":4849226,"v":0},{"d":"2019-12-06","o":5333328,"h":5333328,"l":4791790,"c":4923072,"v":0},{"d":"2019-12-09","o":4964097.5,"h":5251277,"l":4923072,"c":5029738.5,"v":0},{"d":"2019-12-10","o":5005123,"h":5169225.5,"l":4964097.5,"c":5144610,"v":0},{"d":"2019-12-11","o":5087174.5,"h":5152815.5,"l":4923072,"c":5046149,"v":0},{"d":"2019-12-12","o":5046149,"h":5128200,"l":4841021,"c":5021533.5,"v":0},{"d":"2019-12-13","o":5005123,"h":5070764,"l":4676918.5,"c":4816405.5,"v":0},{"d":"2019-12-16","o":5054354,"h":5169225.5,"l":4471790.5,"c":4594867,"v":0},{"d":"2019-12-17","o":4594867,"h":4841021,"l":4307688,"c":4315893,"v":0},{"d":"2019-12-18","o":4348713.5,"h":4841021,"l":4348713.5,"c":4545636.5,"v":0},{"d":"2019-12-19","o":4594867,"h":4799995,"l":4512816,"c":4644098,"v":0},{"d":"2019-12-20","o":4750764.5,"h":4783585,"l":4479995.5,"c":4512816,"v":0},{"d":"2019-12-23","o":4758969.5,"h":4758969.5,"l":4512816,"c":4635893,"v":0},{"d":"2019-12-24","o":4635893,"h":4717944,"l":4635893,"c":4676918.5,"v":0},{"d":"2019-12-26","o":4512816,"h":5005123,"l":4512816,"c":4923072,"v":0},{"d":"2019-12-27","o":5005123,"h":5325123,"l":4791790,"c":4849226,"v":0},{"d":"2019-12-30","o":5005123,"h":5210251,"l":4955892.5,"c":5161020.5,"v":0},{"d":"2019-12-31","o":5251277,"h":5489225.5,"l":5013328.5,"c":5374353.5,"v":0},{"d":"2020-01-02","o":5661533,"h":5661533,"l":5095379.5,"c":5275892,"v":0},{"d":"2020-01-03","o":5267687,"h":5497430.5,"l":5251277,"c":5423584.5,"v":0},{"d":"2020-01-06","o":5497430.5,"h":5710763.5,"l":5333328,"c":5702558.5,"v":0},{"d":"2020-01-07","o":5743584,"h":5743584,"l":5497430.5,"c":5579481.5,"v":0},{"d":"2020-01-08","o":5669738,"h":5989737.5,"l":5497430.5,"c":5702558.5,"v":0},{"d":"2020-01-09","o":5743584,"h":5759994,"l":5505635.5,"c":5554866,"v":0},{"d":"2020-01-10","o":5505635.5,"h":5554866,"l":5169225.5,"c":5284097.5,"v":0},{"d":"2020-01-13","o":5661533,"h":5661533,"l":5013328.5,"c":5218456.5,"v":0},{"d":"2020-01-14","o":5218456.5,"h":5275892,"l":5046149,"c":5128200,"v":0},{"d":"2020-01-15","o":5087174.5,"h":5620507,"l":5087174.5,"c":5431789.5,"v":0},{"d":"2020-01-16","o":5464610,"h":5743584,"l":5456405,"c":5702558.5,"v":0},{"d":"2020-01-17","o":5661533,"h":5743584,"l":5497430.5,"c":5579481.5,"v":0},{"d":"2020-01-21","o":5604097,"h":5661533,"l":5292302.5,"c":5349738,"v":0},{"d":"2020-01-22","o":5251277,"h":5571276.5,"l":5251277,"c":5398969,"v":0},{"d":"2020-01-23","o":5464610,"h":5497430.5,"l":5251277,"c":5415379,"v":0},{"d":"2020-01-24","o":5456405,"h":5522046,"l":5169225.5,"c":5218456.5,"v":0},{"d":"2020-01-27","o":5169225.5,"h":5325123,"l":4964097.5,"c":5161020.5,"v":0},{"d":"2020-01-28","o":5185636,"h":5333328,"l":5005123,"c":5177430.5,"v":0},{"d":"2020-01-29","o":5169225.5,"h":5333328,"l":5054354,"c":5193841,"v":0},{"d":"2020-01-30","o":5251277,"h":5415379,"l":5087174.5,"c":5169225.5,"v":0},{"d":"2020-01-31","o":5169225.5,"h":5169225.5,"l":4767174.5,"c":4841021,"v":0},{"d":"2020-02-03","o":4512816,"h":4594867,"l":4225637,"c":4258457.5,"v":0},{"d":"2020-02-04","o":4348713.5,"h":4668713.5,"l":4061534.5,"c":4340508.5,"v":0},{"d":"2020-02-05","o":4274867.5,"h":4512816,"l":4258457.5,"c":4266662.5,"v":0},{"d":"2020-02-06","o":4274867.5,"h":4373329,"l":4110765,"c":4118970.25,"v":0},{"d":"2020-02-07","o":4159995.75,"h":4348713.5,"l":4061534.5,"c":4102560,"v":0},{"d":"2020-02-10","o":4061534.5,"h":4266662.5,"l":4020508.75,"c":4118970.25,"v":0},{"d":"2020-02-11","o":4127175.25,"h":4422559.5,"l":4102560,"c":4209226.5,"v":0},{"d":"2020-02-12","o":4151790.75,"h":4266662.5,"l":3946662.75,"c":4012303.75,"v":0},{"d":"2020-02-13","o":3995893.5,"h":4094355,"l":3610252.75,"c":3938457.5,"v":0},{"d":"2020-02-14","o":4159995.75,"h":4307688,"l":3815380.75,"c":3938457.5,"v":0},{"d":"2020-02-18","o":4266662.5,"h":4266662.5,"l":3856406.5,"c":4086149.75,"v":0},{"d":"2020-02-19","o":4102560,"h":4143585.5,"l":3856406.5,"c":4020508.75,"v":0},{"d":"2020-02-20","o":4094355,"h":4135380.5,"l":3889227,"c":4012303.75,"v":0},{"d":"2020-02-21","o":4020508.75,"h":4094355,"l":3848201.25,"c":3922047.25,"v":0},{"d":"2020-02-24","o":4020508.75,"h":4020508.75,"l":3700509,"c":3856406.5,"v":0},{"d":"2020-02-25","o":4012303.75,"h":4012303.75,"l":3454355.5,"c":3651278.5,"v":0},{"d":"2020-02-26","o":3610252.75,"h":3774355.25,"l":3323073.5,"c":3610252.75,"v":0},{"d":"2020-02-27","o":3528201.5,"h":3593842.5,"l":3027689.25,"c":3241022.5,"v":0},{"d":"2020-02-28","o":4619482.5,"h":4841021,"l":3364099.25,"c":3528201.5,"v":0},{"d":"2020-03-02","o":3610252.75,"h":3692304,"l":3167176.25,"c":3355894,"v":0},{"d":"2020-03-03","o":3241022.5,"h":3323073.5,"l":3126150.75,"c":3167176.25,"v":0},{"d":"2020-03-04","o":3117945.5,"h":3667688.75,"l":2962048.25,"c":3528201.5,"v":0},{"d":"2020-03-05","o":3561022,"h":3610252.75,"l":3199996.75,"c":3282048,"v":0},{"d":"2020-03-06","o":3298458.25,"h":3298458.25,"l":3035894.5,"c":3093330.25,"v":0},{"d":"2020-03-09","o":3117945.5,"h":3117945.5,"l":2707689.5,"c":2789740.75,"v":0},{"d":"2020-03-10","o":2830766.5,"h":2986663.75,"l":2584612.75,"c":2912817.5,"v":0},{"d":"2020-03-11","o":2855381.75,"h":4512816,"l":2789740.75,"c":3446150.5,"v":2},{"d":"2020-03-12","o":2732305,"h":3199996.75,"l":2051280,"c":2256408,"v":0},{"d":"2020-03-13","o":2354869.5,"h":2543587.25,"l":1723075.25,"c":1928203.25,"v":0},{"d":"2020-03-16","o":1846152,"h":2609228.25,"l":1846152,"c":2297433.5,"v":0},{"d":"2020-03-17","o":2461536,"h":2625638.5,"l":1969228.75,"c":2149741.5,"v":0},{"d":"2020-03-18","o":2051280,"h":2215382.5,"l":1911793,"c":2051280,"v":0},{"d":"2020-03-19","o":2215382.5,"h":2469741,"l":1903587.88,"c":2281023.25,"v":0},{"d":"2020-03-20","o":2625638.5,"h":2625638.5,"l":2002049.25,"c":2264613,"v":0},{"d":"2020-03-23","o":1788716.12,"h":2207177.25,"l":1788716.12,"c":2100510.75,"v":0},{"d":"2020-03-24","o":2174356.75,"h":2502561.5,"l":2174356.75,"c":2387690,"v":0},{"d":"2020-03-25","o":2502561.5,"h":2543587.25,"l":2215382.5,"c":2330254,"v":0},{"d":"2020-03-26","o":2453331,"h":2518971.75,"l":2223587.5,"c":2248203,"v":0},{"d":"2020-03-27","o":1887177.62,"h":2854209.5,"l":1816848,"c":2338459.25,"v":1},{"d":"2020-03-30","o":2572891.25,"h":2860070.5,"l":2373624,"c":2432232,"v":0},{"d":"2020-03-31","o":2432232,"h":2438092.75,"l":1992672,"c":2168496,"v":0},{"d":"2020-04-01","o":2068862.38,"h":2168496,"l":2004393.62,"c":2068862.38,"v":0},{"d":"2020-04-02","o":2039558.38,"h":2104027.25,"l":1846152,"c":1922342.38,"v":0},{"d":"2020-04-03","o":1898899.25,"h":1898899.25,"l":1792232.62,"c":1822708.75,"v":0},{"d":"2020-04-06","o":1816848,"h":1992672,"l":1816848,"c":1904760,"v":0},{"d":"2020-04-07","o":1916481.62,"h":2105199.25,"l":1848496.38,"c":1939924.75,"v":0},{"d":"2020-04-08","o":1951646.38,"h":2150913.5,"l":1934064,"c":2133331.25,"v":0},{"d":"2020-04-09","o":2168496,"h":2344320,"l":2113990.5,"c":2250547.25,"v":0},{"d":"2020-04-13","o":2244686.5,"h":2287470.25,"l":2145052.75,"c":2192525.25,"v":0},{"d":"2020-04-14","o":2174356.75,"h":2561169.5,"l":2174356.75,"c":2526004.75,"v":0},{"d":"2020-04-15","o":2490840,"h":2520144,"l":2227104,"c":2449814.5,"v":0},{"d":"2020-04-16","o":2593990,"h":2593990,"l":2013770.88,"c":2139192,"v":0},{"d":"2020-04-17","o":2180217.5,"h":2395309,"l":2145052.75,"c":2320876.75,"v":0},{"d":"2020-04-20","o":2303294.5,"h":2402928,"l":2256408,"c":2262268.75,"v":0},{"d":"2020-04-21","o":2244686.5,"h":2380657,"l":2145639,"c":2279851.25,"v":0},{"d":"2020-04-22","o":2187836.75,"h":2389448.25,"l":2187836.75,"c":2238825.5,"v":0},{"d":"2020-04-23","o":2273990.5,"h":2466810.75,"l":2256408,"c":2350180.75,"v":0},{"d":"2020-04-24","o":2320876.75,"h":2629155,"l":2320876.75,"c":2508422.5,"v":0},{"d":"2020-04-27","o":2490840,"h":2732891,"l":2438092.75,"c":2477360.25,"v":0},{"d":"2020-04-28","o":2496700.75,"h":2813184,"l":2320876.75,"c":2725272,"v":0},{"d":"2020-04-29","o":2836627.25,"h":3108568.25,"l":2666664,"c":2871792,"v":0},{"d":"2020-04-30","o":2971425.5,"h":3287908.75,"l":2830766.5,"c":2930400,"v":0},{"d":"2020-05-01","o":2947982.5,"h":3183000.5,"l":2942121.5,"c":3076920,"v":0},{"d":"2020-05-04","o":3076920,"h":3076920,"l":2813184,"c":2947982.5,"v":0},{"d":"2020-05-05","o":2994868.75,"h":3012451.25,"l":2857140,"c":2912817.5,"v":0},{"d":"2020-05-06","o":2906956.75,"h":3012451.25,"l":2842488,"c":2977286.5,"v":0},{"d":"2020-05-07","o":2974356,"h":3158971.25,"l":2883513.5,"c":2953843.25,"v":0},{"d":"2020-05-08","o":3084539,"h":3791937.5,"l":3041755.25,"c":3686443.25,"v":1},{"d":"2020-05-11","o":3897432,"h":5362632,"l":3874575,"c":4483512,"v":2},{"d":"2020-05-12","o":4395600,"h":4483512,"l":3809520,"c":3956040,"v":1},{"d":"2020-05-13","o":3961900.75,"h":4102560,"l":3434428.75,"c":3674721.5,"v":0},{"d":"2020-05-14","o":3651278.5,"h":3651278.5,"l":3287908.75,"c":3522340.75,"v":0},{"d":"2020-05-15","o":3393403.25,"h":3446150.5,"l":3123806.5,"c":3205857.5,"v":0},{"d":"2020-05-18","o":2883513.5,"h":3195894.25,"l":2707103.5,"c":2971425.5,"v":0},{"d":"2020-05-19","o":2906956.75,"h":3340656,"l":2824905.5,"c":3106224,"v":0},{"d":"2020-05-20","o":3117945.5,"h":3498897.5,"l":3106224,"c":3440289.5,"v":0},{"d":"2020-05-21","o":3487176,"h":3633696,"l":3434428.75,"c":3616113.5,"v":0},{"d":"2020-05-22","o":3657139.25,"h":3878677.5,"l":3616113.5,"c":3809520,"v":0},{"d":"2020-05-26","o":3967761.5,"h":4084977.5,"l":3868128,"c":3926736,"v":0},{"d":"2020-05-27","o":3950179.25,"h":3950179.25,"l":3463732.75,"c":3557505.5,"v":0},{"d":"2020-05-28","o":3604392,"h":3610252.75,"l":3457872,"c":3481315.25,"v":0},{"d":"2020-05-29","o":3522340.75,"h":3528201.5,"l":3287908.75,"c":3340656,"v":0},{"d":"2020-06-01","o":3293769.5,"h":3440289.5,"l":3153110.5,"c":3334795.25,"v":0},{"d":"2020-06-02","o":3369960,"h":3575088,"l":3311352,"c":3569227.25,"v":0},{"d":"2020-06-03","o":3569227.25,"h":3750912,"l":3445564.25,"c":3487176,"v":0},{"d":"2020-06-04","o":3434428.75,"h":3545784,"l":3375820.75,"c":3416846.5,"v":0},{"d":"2020-06-05","o":3428568,"h":3512963.5,"l":3326004,"c":3381681.5,"v":0},{"d":"2020-06-08","o":3364099.25,"h":3589740,"l":3264465.5,"c":3481315.25,"v":0},{"d":"2020-06-09","o":3475454.5,"h":4073256,"l":3399264,"c":3774355.25,"v":0},{"d":"2020-06-10","o":4067395.25,"h":4155307.25,"l":3569227.25,"c":3668860.75,"v":0},{"d":"2020-06-11","o":3405124.75,"h":3437359.25,"l":2930400,"c":3065198.5,"v":0},{"d":"2020-06-12","o":3308421.5,"h":3498897.5,"l":3117945.5,"c":3153110.5,"v":0},{"d":"2020-06-15","o":3112084.75,"h":3481315.25,"l":3076920,"c":3452011.25,"v":0},{"d":"2020-06-16","o":3469593.5,"h":3617285.75,"l":3328934.5,"c":3375820.75,"v":0},{"d":"2020-06-17","o":3434428.75,"h":3510033,"l":3317212.75,"c":3352377.5,"v":0},{"d":"2020-06-18","o":3246883.25,"h":3639556.75,"l":3246883.25,"c":3446150.5,"v":0},{"d":"2020-06-19","o":3580948.75,"h":3580948.75,"l":3443220,"c":3563366.5,"v":0},{"d":"2020-06-22","o":3528201.5,"h":3528201.5,"l":3346516.75,"c":3452011.25,"v":0},{"d":"2020-06-23","o":3375820.75,"h":3552817,"l":3375820.75,"c":3539923.25,"v":0},{"d":"2020-06-24","o":3463732.75,"h":3525271.25,"l":3323073.5,"c":3369960,"v":0},{"d":"2020-06-25","o":5280581,"h":6874718.5,"l":4342853,"c":5251277,"v":53},{"d":"2020-06-26","o":5262998.5,"h":5347980,"l":4413182.5,"c":4805856,"v":2},{"d":"2020-06-29","o":4987541,"h":5802192,"l":4911350.5,"c":5432961.5,"v":1},{"d":"2020-06-30","o":5139921.5,"h":5538456,"l":4811717,"c":4893768,"v":1},{"d":"2020-07-01","o":4981680,"h":5350910.5,"l":4981680,"c":5350910.5,"v":0},{"d":"2020-07-02","o":5362632,"h":5503291,"l":5169225.5,"c":5380214.5,"v":0},{"d":"2020-07-06","o":5556038.5,"h":5567760,"l":5157504,"c":5333328,"v":0},{"d":"2020-07-07","o":5427101,"h":5731862.5,"l":5210251,"c":5491569.5,"v":0},{"d":"2020-07-08","o":5386075,"h":5543730.5,"l":5257137.5,"c":5432961.5,"v":0},{"d":"2020-07-09","o":5315745.5,"h":5532595,"l":4928933,"c":4928933,"v":1},{"d":"2020-07-10","o":4999262.5,"h":5198529.5,"l":4489373,"c":4506955,"v":1},{"d":"2020-07-13","o":4747248,"h":4747248,"l":4430765,"c":4448347,"v":0},{"d":"2020-07-14","o":4401461,"h":4430765,"l":4061534.5,"c":4284245,"v":0},{"d":"2020-07-15","o":4342853,"h":4565563,"l":4297138.5,"c":4460069,"v":0},{"d":"2020-07-16","o":4354574.5,"h":4553841.5,"l":4307688,"c":4436625.5,"v":0},{"d":"2020-07-17","o":4383878.5,"h":4706222.5,"l":4383878.5,"c":4594867,"v":0},{"d":"2020-07-20","o":4530398.5,"h":5098896,"l":4454208,"c":5016845,"v":0},{"d":"2020-07-21","o":5345049.5,"h":5421240,"l":4688640,"c":4788273.5,"v":1},{"d":"2020-07-22","o":4694501,"h":4993401.5,"l":4659336,"c":4799995,"v":0},{"d":"2020-07-23","o":4735526.5,"h":4882046.5,"l":4671057.5,"c":4741387,"v":0},{"d":"2020-07-24","o":4706222.5,"h":4882046.5,"l":4571424,"c":4723805,"v":0},{"d":"2020-07-27","o":4805856,"h":5016845,"l":4762486,"c":5016845,"v":0},{"d":"2020-07-28","o":5040288,"h":5166295,"l":4899629,"c":4987541,"v":0},{"d":"2020-07-29","o":4923072,"h":4987541,"l":4717944,"c":4887907,"v":0},{"d":"2020-07-30","o":4899629,"h":5262998.5,"l":4835160,"c":5022705.5,"v":0},{"d":"2020-07-31","o":5016845,"h":5104757,"l":4805856,"c":4923072,"v":0},{"d":"2020-08-03","o":4911350.5,"h":4946515,"l":4729665.5,"c":4741387,"v":0},{"d":"2020-08-04","o":4811717,"h":4923072,"l":4694501,"c":4893768,"v":0},{"d":"2020-08-05","o":4946515,"h":4946515,"l":4706222.5,"c":4852742.5,"v":0},{"d":"2020-08-06","o":4923072,"h":4981680,"l":4723805,"c":4758969.5,"v":0},{"d":"2020-08-07","o":4803511.5,"h":5010984,"l":4747248,"c":4952376,"v":0},{"d":"2020-08-10","o":4981680,"h":5087174.5,"l":4846881.5,"c":4852742.5,"v":0},{"d":"2020-08-11","o":4846881.5,"h":4893768,"l":4589006.5,"c":4612449.5,"v":0},{"d":"2020-08-12","o":4694501,"h":4700361.5,"l":4372157,"c":4454208,"v":0},{"d":"2020-08-13","o":4424904,"h":4465929.5,"l":4278384,"c":4331131,"v":0},{"d":"2020-08-14","o":4442486.5,"h":4934793.5,"l":4330545,"c":4671057.5,"v":0},{"d":"2020-08-17","o":4823438.5,"h":5268859,"l":4744317.5,"c":5157504,"v":0},{"d":"2020-08-18","o":5216112,"h":5262998.5,"l":5010984,"c":5204390.5,"v":0},{"d":"2020-08-19","o":5204390.5,"h":5216112,"l":4993401.5,"c":5151643,"v":0},{"d":"2020-08-20","o":5104757,"h":5245416,"l":5046149,"c":5204390.5,"v":0},{"d":"2020-08-21","o":5198529.5,"h":5198529.5,"l":5040288,"c":5151643,"v":0},{"d":"2020-08-24","o":5151643,"h":5151643,"l":4753695,"c":4882046.5,"v":0},{"d":"2020-08-25","o":4882046.5,"h":5028566.5,"l":4788273.5,"c":4928933,"v":0},{"d":"2020-08-26","o":4870325,"h":5022705.5,"l":4852742.5,"c":4928933,"v":0},{"d":"2020-08-27","o":4923072,"h":4958237,"l":4624171,"c":4700361.5,"v":0},{"d":"2020-08-28","o":4659336,"h":4774207.5,"l":4615966,"c":4729665.5,"v":0},{"d":"2020-08-31","o":4700361.5,"h":4717944,"l":4594867,"c":4594867,"v":0},{"d":"2020-09-01","o":4583145.5,"h":4729665.5,"l":4583145.5,"c":4723805,"v":0},{"d":"2020-09-02","o":4682779,"h":4811717,"l":4553841.5,"c":4811717,"v":0},{"d":"2020-09-03","o":4758969.5,"h":4758969.5,"l":4512816,"c":4512816,"v":0},{"d":"2020-09-04","o":4571424,"h":4647614.5,"l":4336992,"c":4606589,"v":0},{"d":"2020-09-08","o":4524537.5,"h":4688640,"l":4442486.5,"c":4506955,"v":0},{"d":"2020-09-09","o":4612449.5,"h":4665197,"l":4489373,"c":4547981,"v":0},{"d":"2020-09-10","o":4571424,"h":4624171,"l":4495233.5,"c":4518677,"v":0},{"d":"2020-09-11","o":4501094.5,"h":4501094.5,"l":4267834.5,"c":4407321.5,"v":0},{"d":"2020-09-14","o":4448347,"h":4746076,"l":4448347,"c":4630032,"v":0},{"d":"2020-09-15","o":4680435,"h":4762486,"l":4589006.5,"c":4671057.5,"v":0},{"d":"2020-09-16","o":4682779,"h":4829299,"l":4682779,"c":4712083,"v":0},{"d":"2020-09-17","o":4758969.5,"h":4788273.5,"l":4501094.5,"c":4542120,"v":0},{"d":"2020-09-18","o":4612449.5,"h":4758383.5,"l":4542120,"c":4571424,"v":0},{"d":"2020-09-21","o":4419043,"h":4547981,"l":4419043,"c":4477651,"v":0},{"d":"2020-09-22","o":4565563,"h":4565563,"l":4407321.5,"c":4506955,"v":0},{"d":"2020-09-23","o":4536259,"h":4641753.5,"l":4178750.5,"c":4249080,"v":0},{"d":"2020-09-24","o":4190472,"h":4325270.5,"l":4106662.5,"c":4225637,"v":0},{"d":"2020-09-25","o":4202193.5,"h":4483512,"l":4202193.5,"c":4272523,"v":0},{"d":"2020-09-28","o":4378017.5,"h":4542120,"l":4272523,"c":4395600,"v":0},{"d":"2020-09-29","o":4419043,"h":4641753.5,"l":4360435,"c":4600728,"v":0},{"d":"2020-09-30","o":4594867,"h":4747248,"l":4395600,"c":4454208,"v":0},{"d":"2020-10-01","o":4430765,"h":4506955,"l":4348713.5,"c":4465929.5,"v":0},{"d":"2020-10-02","o":4448347,"h":4542120,"l":4395600,"c":4501094.5,"v":0},{"d":"2020-10-05","o":4489373,"h":4659336,"l":4489373,"c":4530398.5,"v":0},{"d":"2020-10-06","o":4682779,"h":4682779,"l":4395600,"c":4395600,"v":0},{"d":"2020-10-07","o":4272523,"h":4503438.5,"l":4254941,"c":4301827,"v":0},{"d":"2020-10-08","o":4366296,"h":4366296,"l":4131864,"c":4131864,"v":0},{"d":"2020-10-09","o":4243219,"h":4354574.5,"l":4161168,"c":4202193.5,"v":0},{"d":"2020-10-12","o":4178750.5,"h":4367468,"l":4161168,"c":4167028.75,"v":0},{"d":"2020-10-13","o":4168201,"h":4208054.5,"l":4137724.75,"c":4161168,"v":0},{"d":"2020-10-14","o":4161168,"h":4226809,"l":4102560,"c":4102560,"v":0},{"d":"2020-10-15","o":4102560,"h":4131864,"l":4070325.5,"c":4128933.5,"v":0},{"d":"2020-10-16","o":4096699.25,"h":4131864,"l":4084977.5,"c":4090838.5,"v":0},{"d":"2020-10-19","o":4096699.25,"h":4128933.5,"l":3985344,"c":4002926.5,"v":0},{"d":"2020-10-20","o":4055673.5,"h":4213915,"l":3985344,"c":4213915,"v":0},{"d":"2020-10-21","o":4131864,"h":4161168,"l":4102560,"c":4102560,"v":0},{"d":"2020-10-22","o":4130691.75,"h":4284245,"l":4111937.25,"c":4190472,"v":0},{"d":"2020-10-23","o":4249080,"h":4254941,"l":4090838.5,"c":4108420.75,"v":0},{"d":"2020-10-26","o":4102560,"h":4154721,"l":4020508.75,"c":4084977.5,"v":0},{"d":"2020-10-27","o":4043952,"h":4079116.75,"l":3926736,"c":3997065.5,"v":0},{"d":"2020-10-28","o":3915014.5,"h":4020508.75,"l":3616113.5,"c":3639556.75,"v":0},{"d":"2020-10-29","o":3821241.5,"h":3961900.75,"l":3657139.25,"c":3862267.25,"v":0},{"d":"2020-10-30","o":3806589.5,"h":3849959.5,"l":3727468.75,"c":3786076.75,"v":0},{"d":"2020-11-02","o":3815380.75,"h":3862267.25,"l":3663000,"c":3692304,"v":0},{"d":"2020-11-03","o":4688640,"h":6693033.5,"l":4143585.5,"c":6581678.5,"v":53},{"d":"2020-11-04","o":5878382.5,"h":10654934,"l":5233694.5,"c":9951638,"v":49},{"d":"2020-11-05","o":8679845,"h":15472512,"l":8176402,"c":12430757,"v":40},{"d":"2020-11-06","o":12336984,"h":17019178,"l":11780208,"c":13890096,"v":13},{"d":"2020-11-09","o":29306344,"h":35164800,"l":18168480,"c":19188260,"v":13},{"d":"2020-11-10","o":18525988,"h":29792204,"l":18402912,"c":25975066,"v":7},{"d":"2020-11-11","o":26754552,"h":30710592,"l":24791184,"c":28342828,"v":5},{"d":"2020-11-12","o":27944294,"h":29080704,"l":23144300,"c":24791184,"v":2},{"d":"2020-11-13","o":24328180,"h":26373600,"l":23501808,"c":26361878,"v":1},{"d":"2020-11-16","o":25353820,"h":26763344,"l":23912064,"c":24029280,"v":1},{"d":"2020-11-17","o":23742100,"h":24462980,"l":22333750,"c":24363346,"v":1},{"d":"2020-11-18","o":24357484,"h":24357484,"l":20419028,"c":20741372,"v":1},{"d":"2020-11-19","o":27030010,"h":27709862,"l":26080560,"c":26777996,"v":1},{"d":"2020-11-20","o":26906932,"h":27036456,"l":25816824,"c":26742830,"v":0},{"d":"2020-11-23","o":26654918,"h":26701804,"l":24784152,"c":26695944,"v":0},{"d":"2020-11-24","o":26215358,"h":27311328,"l":25512062,"c":25740634,"v":0},{"d":"2020-11-25","o":25676164,"h":26930376,"l":25588252,"c":25676164,"v":0},{"d":"2020-11-27","o":25787520,"h":26462684,"l":25481000,"c":26016092,"v":0},{"d":"2020-11-30","o":26209498,"h":26356018,"l":25623418,"c":25629278,"v":0},{"d":"2020-12-01","o":25406568,"h":25995578,"l":25260048,"c":25846128,"v":0},{"d":"2020-12-02","o":25687886,"h":30329640,"l":25523784,"c":27991180,"v":1},{"d":"2020-12-03","o":27856382,"h":28120118,"l":26707666,"c":26953820,"v":0},{"d":"2020-12-04","o":26830742,"h":27348252,"l":26432208,"c":26789716,"v":0},{"d":"2020-12-07","o":26514260,"h":27188252,"l":25699608,"c":25699608,"v":0},{"d":"2020-12-08","o":25652722,"h":26702976,"l":25652722,"c":25951622,"v":0},{"d":"2020-12-09","o":26256384,"h":26268106,"l":24029280,"c":25189718,"v":0},{"d":"2020-12-10","o":24744298,"h":26227080,"l":24337558,"c":26074700,"v":0},{"d":"2020-12-11","o":25781660,"h":25810964,"l":24638804,"c":25810964,"v":0},{"d":"2020-12-14","o":25136972,"h":25219022,"l":24199244,"c":24386788,"v":0},{"d":"2020-12-15","o":24386788,"h":24586056,"l":23325984,"c":23935508,"v":0},{"d":"2020-12-16","o":23935508,"h":24076166,"l":23325984,"c":23853456,"v":0},{"d":"2020-12-17","o":24023420,"h":24222686,"l":23076900,"c":23701076,"v":0},{"d":"2020-12-18","o":23701076,"h":24492284,"l":23204666,"c":23454922,"v":0},{"d":"2020-12-21","o":23279098,"h":23624884,"l":20899612,"c":21128184,"v":0},{"d":"2020-12-22","o":21286426,"h":21626352,"l":19176538,"c":20893752,"v":0},{"d":"2020-12-23","o":20512800,"h":22212432,"l":19979468,"c":21702542,"v":0},{"d":"2020-12-24","o":21573604,"h":21614630,"l":20723788,"c":20747232,"v":0},{"d":"2020-12-28","o":20512800,"h":20615364,"l":19575072,"c":20055658,"v":0},{"d":"2020-12-29","o":19926720,"h":20424888,"l":18924524,"c":20424888,"v":0},{"d":"2020-12-30","o":20301812,"h":21875436,"l":20167012,"c":21749428,"v":0},{"d":"2020-12-31","o":21737708,"h":21772872,"l":20652874,"c":21479832,"v":0},{"d":"2021-01-04","o":21473972,"h":22121590,"l":21202616,"c":21790454,"v":0},{"d":"2021-01-05","o":21790454,"h":22076462,"l":21172140,"c":21368476,"v":0},{"d":"2021-01-06","o":21362616,"h":22493750,"l":21069576,"c":21684960,"v":0},{"d":"2021-01-07","o":21743568,"h":22224154,"l":21268844,"c":21432946,"v":0},{"d":"2021-01-08","o":21432946,"h":22021370,"l":20940638,"c":21925252,"v":0},{"d":"2021-01-11","o":21784594,"h":21784594,"l":20665180,"c":21198514,"v":0},{"d":"2021-01-12","o":21198514,"h":21976828,"l":20465914,"c":20671042,"v":0},{"d":"2021-01-13","o":20671042,"h":20908404,"l":19633680,"c":19973606,"v":0},{"d":"2021-01-14","o":19815364,"h":20137708,"l":18842472,"c":19821226,"v":0},{"d":"2021-01-15","o":19686428,"h":20137708,"l":19028260,"c":19053460,"v":0},{"d":"2021-01-19","o":19428552,"h":19428552,"l":18191924,"c":18473242,"v":0},{"d":"2021-01-20","o":18473242,"h":18889358,"l":17987382,"c":18502546,"v":0},{"d":"2021-01-21","o":18291556,"h":19657710,"l":17950458,"c":19410970,"v":0},{"d":"2021-01-22","o":19217564,"h":19662984,"l":18238810,"c":19662984,"v":0},{"d":"2021-01-25","o":19662984,"h":20512800,"l":18871776,"c":20342836,"v":0},{"d":"2021-01-26","o":20342836,"h":23167742,"l":19852288,"c":21432946,"v":0},{"d":"2021-01-27","o":21098880,"h":21333312,"l":19047600,"c":19112068,"v":0},{"d":"2021-01-28","o":19117930,"h":20805840,"l":19117930,"c":20413166,"v":0},{"d":"2021-01-29","o":20219760,"h":21098880,"l":19246868,"c":19633680,"v":0},{"d":"2021-02-01","o":19979468,"h":20359834,"l":19252728,"c":19692288,"v":0},{"d":"2021-02-02","o":19909138,"h":20969942,"l":19727452,"c":20565548,"v":0},{"d":"2021-02-03","o":20882030,"h":20999246,"l":20272508,"c":20635876,"v":0},{"d":"2021-02-04","o":20770676,"h":20987524,"l":20026354,"c":20366280,"v":0},{"d":"2021-02-05","o":20731408,"h":21005108,"l":19933166,"c":20676902,"v":0},{"d":"2021-02-08","o":20665180,"h":21098880,"l":19973606,"c":20366280,"v":0},{"d":"2021-02-09","o":20506940,"h":22833676,"l":20319394,"c":22605106,"v":0},{"d":"2021-02-10","o":24732576,"h":25324516,"l":22089356,"c":22089356,"v":0},{"d":"2021-02-11","o":22857120,"h":23431478,"l":20753092,"c":21544300,"v":0},{"d":"2021-02-12","o":21339172,"h":21919392,"l":20723788,"c":21690820,"v":0},{"d":"2021-02-16","o":21690820,"h":23976532,"l":21690820,"c":23788988,"v":0},{"d":"2021-02-17","o":23730380,"h":24005836,"l":21878366,"c":23449060,"v":0},{"d":"2021-02-18","o":23021222,"h":23413896,"l":20969942,"c":21462250,"v":0},{"d":"2021-02-19","o":21802176,"h":21802176,"l":20757196,"c":21151628,"v":0},{"d":"2021-02-22","o":20917196,"h":21126426,"l":20183424,"c":20518660,"v":0},{"d":"2021-02-23","o":20495218,"h":20495218,"l":18912802,"c":20167012,"v":0},{"d":"2021-02-24","o":19891556,"h":21386060,"l":19218736,"c":19498882,"v":0},{"d":"2021-02-25","o":19487160,"h":19868112,"l":16662254,"c":18531850,"v":0},{"d":"2021-02-26","o":18567014,"h":19410970,"l":17219030,"c":19170676,"v":0},{"d":"2021-03-01","o":19621958,"h":19868112,"l":18906940,"c":19047600,"v":0},{"d":"2021-03-02","o":19047600,"h":20254924,"l":18889358,"c":19721592,"v":0},{"d":"2021-03-03","o":19469578,"h":20454192,"l":19065182,"c":19914998,"v":0},{"d":"2021-03-04","o":19721592,"h":19926720,"l":18265184,"c":19270310,"v":0},{"d":"2021-03-05","o":19469578,"h":20043936,"l":17081302,"c":19035878,"v":0},{"d":"2021-03-08","o":18983132,"h":19709870,"l":17959836,"c":18127454,"v":0},{"d":"2021-03-09","o":18443938,"h":19914998,"l":18443938,"c":18760420,"v":0},{"d":"2021-03-10","o":19692288,"h":21274704,"l":19592654,"c":20799980,"v":0},{"d":"2021-03-11","o":21456388,"h":21667378,"l":20301812,"c":20647598,"v":0},{"d":"2021-03-12","o":20630016,"h":21081298,"l":19926720,"c":21081298,"v":0},{"d":"2021-03-15","o":21157488,"h":23015362,"l":20929502,"c":22347230,"v":0},{"d":"2021-03-16","o":22798512,"h":22798512,"l":20659320,"c":21403642,"v":0},{"d":"2021-03-17","o":21028550,"h":22253458,"l":20729650,"c":21784594,"v":0},{"d":"2021-03-18","o":21286426,"h":21562470,"l":20096684,"c":20225620,"v":0},{"d":"2021-03-19","o":20002910,"h":20923056,"l":19780200,"c":19891556,"v":0},{"d":"2021-03-22","o":19985328,"h":20184596,"l":18953828,"c":18953828,"v":0},{"d":"2021-03-23","o":19088626,"h":19088626,"l":17769946,"c":17769946,"v":0},{"d":"2021-03-24","o":18180202,"h":18180202,"l":17008042,"c":17008042,"v":0},{"d":"2021-03-25","o":17095954,"h":17699616,"l":16439544,"c":17658590,"v":0},{"d":"2021-03-26","o":17764084,"h":17875440,"l":17020350,"c":17289360,"v":0},{"d":"2021-03-29","o":17371412,"h":17554268,"l":16328189,"c":16328189,"v":0},{"d":"2021-03-30","o":16052731,"h":17558956,"l":15859325,"c":16527456,"v":0},{"d":"2021-03-31","o":16410240,"h":18004378,"l":16117200,"c":17887162,"v":0},{"d":"2021-04-01","o":18168480,"h":18461520,"l":16410240,"c":16591925,"v":0},{"d":"2021-04-05","o":16586064,"h":16586064,"l":15003648,"c":15003648,"v":0},{"d":"2021-04-06","o":15173611,"h":15788995,"l":14816102,"c":14945040,"v":0},{"d":"2021-04-07","o":15044674,"h":15865186,"l":14716469,"c":15103282,"v":0},{"d":"2021-04-08","o":15102109,"h":15824160,"l":14974930,"c":15636614,"v":0},{"d":"2021-04-09","o":15947237,"h":15947237,"l":14995443,"c":15032952,"v":0},{"d":"2021-04-12","o":14950901,"h":15079838,"l":14014345,"c":14405846,"v":0},{"d":"2021-04-13","o":14224162,"h":14646139,"l":13790462,"c":14646139,"v":0},{"d":"2021-04-14","o":14646139,"h":15519398,"l":14646139,"c":14986066,"v":0},{"d":"2021-04-15","o":14956762,"h":15448483,"l":14329656,"c":15156029,"v":0},{"d":"2021-04-16","o":15238080,"h":15648336,"l":14065920,"c":14839546,"v":0},{"d":"2021-04-19","o":14652000,"h":15513538,"l":14634418,"c":15296688,"v":0},{"d":"2021-04-20","o":15642475,"h":15642475,"l":14558227,"c":14652000,"v":0},{"d":"2021-04-21","o":14347238,"h":14945040,"l":14347238,"c":14681304,"v":0},{"d":"2021-04-22","o":14927458,"h":15120864,"l":14458594,"c":14476176,"v":0},{"d":"2021-04-23","o":14312074,"h":14962622,"l":14312074,"c":14962622,"v":0},{"d":"2021-04-26","o":15115003,"h":15238080,"l":14769216,"c":14886432,"v":0},{"d":"2021-04-27","o":15238080,"h":16117200,"l":15208776,"c":16111339,"v":0},{"d":"2021-04-28","o":16275442,"h":17781668,"l":16117200,"c":16861522,"v":0},{"d":"2021-04-29","o":16996320,"h":16996320,"l":15736248,"c":16023427,"v":0},{"d":"2021-04-30","o":15525259,"h":17019764,"l":15501816,"c":15654197,"v":0},{"d":"2021-05-03","o":15536981,"h":16172878,"l":14921597,"c":15484234,"v":0},{"d":"2021-05-04","o":15238080,"h":15771413,"l":14804381,"c":15109142,"v":0},{"d":"2021-05-05","o":15355296,"h":16046870,"l":14616835,"c":14616835,"v":0},{"d":"2021-05-06","o":14741670,"h":14741670,"l":13778741,"c":13895957,"v":0},{"d":"2021-05-07","o":13895957,"h":14780938,"l":13831488,"c":13831488,"v":0},{"d":"2021-05-10","o":13890096,"h":14605114,"l":12659328,"c":12952368,"v":0},{"d":"2021-05-11","o":13163357,"h":13661525,"l":12664603,"c":12805848,"v":0},{"d":"2021-05-12","o":12940646,"h":13338595,"l":12512808,"c":12841013,"v":0},{"d":"2021-05-13","o":12782405,"h":13462258,"l":12612442,"c":12852734,"v":0},{"d":"2021-05-14","o":12858595,"h":13432954,"l":12560867,"c":13432954,"v":0},{"d":"2021-05-17","o":13204382,"h":13737715,"l":13000427,"c":13585334,"v":0},{"d":"2021-05-18","o":13057862,"h":14921597,"l":13057862,"c":14657861,"v":0},{"d":"2021-05-19","o":14652000,"h":14816102,"l":13872514,"c":14786798,"v":0},{"d":"2021-05-20","o":14780938,"h":15223428,"l":13921158,"c":15050534,"v":0},{"d":"2021-05-21","o":15062256,"h":15888629,"l":14313832,"c":14868850,"v":0},{"d":"2021-05-24","o":14669582,"h":15732145,"l":14669582,"c":15472512,"v":0},{"d":"2021-05-25","o":15683501,"h":15683501,"l":14804381,"c":14804381,"v":0},{"d":"2021-05-26","o":16117200,"h":17582400,"l":14652000,"c":14827824,"v":1},{"d":"2021-05-27","o":14827824,"h":15284966,"l":13661525,"c":14511341,"v":0},{"d":"2021-05-28","o":15091560,"h":15440278,"l":14710608,"c":15308410,"v":0},{"d":"2021-06-01","o":15302549,"h":15531120,"l":15009509,"c":15325992,"v":0},{"d":"2021-06-02","o":15384600,"h":15818299,"l":15238080,"c":15466651,"v":0},{"d":"2021-06-03","o":15238080,"h":15519398,"l":15150168,"c":15501816,"v":0},{"d":"2021-06-04","o":15531120,"h":16221522,"l":14546506,"c":15384600,"v":0},{"d":"2021-06-07","o":15390461,"h":15582695,"l":14786798,"c":15091560,"v":0},{"d":"2021-06-08","o":15279106,"h":15771413,"l":14946798,"c":15613171,"v":0},{"d":"2021-06-09","o":15917933,"h":16410240,"l":15122622,"c":15607310,"v":0},{"d":"2021-06-10","o":15507677,"h":15607310,"l":14945040,"c":14968483,"v":0},{"d":"2021-06-11","o":15120864,"h":15238080,"l":14805553,"c":15141377,"v":0},{"d":"2021-06-14","o":15314270,"h":16457126,"l":14945040,"c":16457126,"v":0},{"d":"2021-06-15","o":16386797,"h":18613900,"l":16123061,"c":17582400,"v":0},{"d":"2021-06-16","o":17594122,"h":18258150,"l":16181669,"c":17271778,"v":0},{"d":"2021-06-17","o":17213170,"h":17576540,"l":16216834,"c":16574342,"v":0},{"d":"2021-06-18","o":16668115,"h":17160422,"l":15243941,"c":16035149,"v":0},{"d":"2021-06-21","o":14353099,"h":14489656,"l":12835738,"c":13743576,"v":1},{"d":"2021-06-22","o":14241744,"h":14241744,"l":13186800,"c":13784602,"v":0},{"d":"2021-06-23","o":13720133,"h":13918228,"l":13239547,"c":13515005,"v":0},{"d":"2021-06-24","o":13972147,"h":14646139,"l":13743576,"c":14405846,"v":0},{"d":"2021-06-25","o":14206579,"h":14729949,"l":13539034,"c":14605114,"v":0},{"d":"2021-06-28","o":14259326,"h":14605114,"l":13942843,"c":14036616,"v":0},{"d":"2021-06-29","o":14399986,"h":14405846,"l":13503283,"c":13673246,"v":0},{"d":"2021-06-30","o":13843210,"h":13971561,"l":12893760,"c":13145774,"v":0},{"d":"2021-07-01","o":13444675,"h":13444675,"l":12419035,"c":12987533,"v":0},{"d":"2021-07-02","o":13016837,"h":13292294,"l":12319402,"c":12553834,"v":0},{"d":"2021-07-06","o":12530390,"h":12682771,"l":12020501,"c":12020501,"v":0},{"d":"2021-07-07","o":12020501,"h":12706214,"l":11534054,"c":12131856,"v":0},{"d":"2021-07-08","o":11891563,"h":12594859,"l":11891563,"c":12553834,"v":0},{"d":"2021-07-09","o":12530390,"h":13186800,"l":12313541,"c":12905482,"v":0},{"d":"2021-07-12","o":12905482,"h":12934786,"l":12403797,"c":12712075,"v":0},{"d":"2021-07-13","o":12530390,"h":12882038,"l":11428560,"c":11504750,"v":0},{"d":"2021-07-14","o":11504750,"h":11504750,"l":11141381,"c":11147242,"v":0},{"d":"2021-07-15","o":11194128,"h":11194128,"l":10068854,"c":10402920,"v":0},{"d":"2021-07-16","o":10514275,"h":11827094,"l":10514275,"c":11100355,"v":0},{"d":"2021-07-19","o":11047608,"h":12542112,"l":10479110,"c":11909146,"v":0},{"d":"2021-07-20","o":11745043,"h":12559694,"l":11610245,"c":12073248,"v":0},{"d":"2021-07-21","o":12278376,"h":12630024,"l":12014640,"c":12278376,"v":0},{"d":"2021-07-22","o":12290098,"h":12630024,"l":12172882,"c":12172882,"v":0},{"d":"2021-07-23","o":12266654,"h":12266654,"l":11739182,"c":12087900,"v":0},{"d":"2021-07-26","o":12090830,"h":12471782,"l":11586802,"c":11879842,"v":0},{"d":"2021-07-27","o":11706948,"h":11706948,"l":10660795,"c":10713542,"v":0},{"d":"2021-07-28","o":10901088,"h":11399256,"l":10549440,"c":11364091,"v":0},{"d":"2021-07-29","o":11270318,"h":11270318,"l":10871784,"c":10942114,"v":0},{"d":"2021-07-30","o":11115593,"h":11115593,"l":10572883,"c":11000722,"v":0},{"d":"2021-08-02","o":10959696,"h":10959696,"l":10628561,"c":10748707,"v":0},{"d":"2021-08-03","o":10801454,"h":10899330,"l":10419916,"c":10537718,"v":0},{"d":"2021-08-04","o":10463872,"h":10520722,"l":10180210,"c":10408781,"v":0},{"d":"2021-08-05","o":10467389,"h":10924531,"l":10414642,"c":10924531,"v":0},{"d":"2021-08-06","o":10942114,"h":11282040,"l":10678378,"c":11041747,"v":0},{"d":"2021-08-09","o":10906949,"h":10906949,"l":10432224,"c":10637352,"v":0},{"d":"2021-08-10","o":10531858,"h":10555301,"l":10145045,"c":10256400,"v":0},{"d":"2021-08-11","o":10438085,"h":10501968,"l":9743580,"c":10338451,"v":0},{"d":"2021-08-12","o":10273982,"h":10336693,"l":9529661,"c":9629294,"v":0},{"d":"2021-08-13","o":9517939,"h":10420502,"l":9400723,"c":9963360,"v":0},{"d":"2021-08-16","o":9857866,"h":10279843,"l":9641016,"c":9816840,"v":0},{"d":"2021-08-17","o":9992664,"h":10080576,"l":9301090,"c":9377280,"v":0},{"d":"2021-08-18","o":9377280,"h":10256400,"l":9113544,"c":10139184,"v":0},{"d":"2021-08-19","o":9998525,"h":10757498,"l":9406584,"c":10127462,"v":0},{"d":"2021-08-20","o":10250539,"h":10428708,"l":9828562,"c":10045411,"v":0},{"d":"2021-08-23","o":10065924,"h":10613909,"l":9893030,"c":10215374,"v":0},{"d":"2021-08-24","o":10256400,"h":10514275,"l":9963360,"c":10074715,"v":0},{"d":"2021-08-25","o":10080576,"h":10338451,"l":9963360,"c":10250539,"v":0},{"d":"2021-08-26","o":10250539,"h":10748707,"l":9992664,"c":10525997,"v":0},{"d":"2021-08-27","o":10537718,"h":10719403,"l":10139184,"c":10303286,"v":0},{"d":"2021-08-30","o":10303286,"h":10332590,"l":9799258,"c":9816840,"v":0},{"d":"2021-08-31","o":9875448,"h":10965557,"l":9875448,"c":10520136,"v":0},{"d":"2021-09-01","o":10508414,"h":11071051,"l":10443946,"c":10748707,"v":0},{"d":"2021-09-02","o":11018304,"h":11194128,"l":10895227,"c":11188267,"v":0},{"d":"2021-09-03","o":11188267,"h":11188267,"l":10191931,"c":10637352,"v":0},{"d":"2021-09-07","o":10660795,"h":11041747,"l":10490832,"c":10637352,"v":0},{"d":"2021-09-08","o":10520136,"h":10637352,"l":9893030,"c":9910613,"v":0},{"d":"2021-09-09","o":9902994,"h":10197792,"l":9769954,"c":9969221,"v":0},{"d":"2021-09-10","o":10080576,"h":10166730,"l":9799844,"c":10039550,"v":0},{"d":"2021-09-13","o":10074715,"h":10227096,"l":9752371,"c":9816840,"v":0},{"d":"2021-09-14","o":9787536,"h":10074715,"l":9699624,"c":9863726,"v":0},{"d":"2021-09-15","o":9934056,"h":10174349,"l":9746510,"c":10045411,"v":0},{"d":"2021-09-16","o":9998525,"h":10326730,"l":9904752,"c":10174349,"v":0},{"d":"2021-09-17","o":10074715,"h":10357792,"l":9992664,"c":10115741,"v":0},{"d":"2021-09-20","o":9969221,"h":10291565,"l":9769954,"c":9769954,"v":0},{"d":"2021-09-21","o":9910613,"h":10279843,"l":9910613,"c":9992664,"v":0},{"d":"2021-09-22","o":10139184,"h":10326730,"l":9934056,"c":9960430,"v":0},{"d":"2021-09-23","o":10139184,"h":10139184,"l":9762921,"c":9904752,"v":0},{"d":"2021-09-24","o":9775814,"h":10070613,"l":9670320,"c":9816840,"v":0},{"d":"2021-09-27","o":9828562,"h":9957499,"l":9107683,"c":9365558,"v":0},{"d":"2021-09-28","o":9248342,"h":9516767,"l":9066658,"c":9113544,"v":0},{"d":"2021-09-29","o":9049075,"h":9312811,"l":8791200,"c":8797061,"v":0},{"d":"2021-09-30","o":8861530,"h":9361456,"l":8849808,"c":9049075,"v":0},{"d":"2021-10-01","o":9101822,"h":9283507,"l":8867390,"c":9178013,"v":0},{"d":"2021-10-04","o":9289368,"h":9289368,"l":8632958,"c":8838086,"v":0},{"d":"2021-10-05","o":8843947,"h":8931859,"l":8392666,"c":8527464,"v":0},{"d":"2021-10-06","o":8539186,"h":8685706,"l":8322336,"c":8375083,"v":0},{"d":"2021-10-07","o":8498160,"h":9664459,"l":8492299,"c":8545046,"v":0},{"d":"2021-10-08","o":8621237,"h":8996328,"l":8410248,"c":8498160,"v":0},{"d":"2021-10-11","o":8603654,"h":8770687,"l":8242629,"c":8480578,"v":0},{"d":"2021-10-12","o":8427830,"h":8685706,"l":8308856,"c":8492299,"v":0},{"d":"2021-10-13","o":8457134,"h":9471053,"l":8369222.5,"c":9207317,"v":0},{"d":"2021-10-14","o":9283507,"h":9418306,"l":8791200,"c":8791200,"v":0},{"d":"2021-10-15","o":8861530,"h":8937720,"l":8756035,"c":8785339,"v":0},{"d":"2021-10-18","o":8820504,"h":9049075,"l":8533325,"c":8580211,"v":0},{"d":"2021-10-19","o":8703288,"h":8750174,"l":8410248,"c":8462995,"v":0},{"d":"2021-10-20","o":8498160,"h":8861530,"l":8498160,"c":8738453,"v":0},{"d":"2021-10-21","o":8662262,"h":8925998,"l":8662262,"c":8785339,"v":0},{"d":"2021-10-22","o":8732592,"h":8832226,"l":8322336,"c":8351640,"v":0},{"d":"2021-10-25","o":8380944,"h":8621237,"l":8357501,"c":8509882,"v":0},{"d":"2021-10-26","o":8505779,"h":8668123,"l":8498160,"c":8615376,"v":0},{"d":"2021-10-27","o":8498160,"h":8738453,"l":8205120,"c":8556768,"v":0},{"d":"2021-10-28","o":8545046,"h":8967024,"l":8347537.5,"c":8802922,"v":0},{"d":"2021-10-29","o":8884973,"h":9013910,"l":8732592,"c":8931859,"v":0},{"d":"2021-11-01","o":8798819,"h":10344312,"l":8798819,"c":10250539,"v":0},{"d":"2021-11-02","o":10256400,"h":10778011,"l":10045411,"c":10250539,"v":0},{"d":"2021-11-03","o":10315008,"h":10443946,"l":8509882,"c":9131126,"v":0},{"d":"2021-11-04","o":9172152,"h":9629294,"l":9172152,"c":9195595,"v":0},{"d":"2021-11-05","o":9260064,"h":9845558,"l":9230760,"c":9711346,"v":0},{"d":"2021-11-08","o":9594130,"h":9711346,"l":8914277,"c":8937720,"v":0},{"d":"2021-11-09","o":8937720,"h":9086584,"l":8263728,"c":8263728,"v":0},{"d":"2021-11-10","o":8410248,"h":8723215,"l":7501824,"c":7501824,"v":0},{"d":"2021-11-11","o":7736256,"h":8114277.5,"l":7275597,"c":7472520,"v":0},{"d":"2021-11-12","o":7572153.5,"h":7783142.5,"l":6769224,"c":6821971,"v":0},{"d":"2021-11-15","o":6728198.5,"h":6798528,"l":5567760,"c":5696697.5,"v":0},{"d":"2021-11-16","o":5772888,"h":6007320,"l":5509152,"c":5614646.5,"v":0},{"d":"2021-11-17","o":5614646.5,"h":5890104,"l":5509152,"c":5872521.5,"v":0},{"d":"2021-11-18","o":5901825.5,"h":6147979,"l":4559702.5,"c":4747248,"v":1},{"d":"2021-11-19","o":4729665.5,"h":4992229.5,"l":4219776,"c":4278384,"v":1},{"d":"2021-11-22","o":4342853,"h":4506955,"l":3739190.5,"c":3797798.5,"v":1},{"d":"2021-11-23","o":5573621,"h":12940646,"l":4899629,"c":9980942,"v":280},{"d":"2021-11-24","o":7273253,"h":8984606,"l":6335525,"c":7003656,"v":42},{"d":"2021-11-26","o":7560432,"h":8263728,"l":6593400,"c":7660065.5,"v":13},{"d":"2021-11-29","o":7156037,"h":7320139,"l":6001459,"c":6171422.5,"v":8},{"d":"2021-11-30","o":6007320,"h":6505488,"l":5561899,"c":5837357,"v":6},{"d":"2021-12-01","o":5684976,"h":5708419,"l":4630032,"c":4647614.5,"v":3},{"d":"2021-12-02","o":4407321.5,"h":4805856,"l":4172889.5,"c":4712083,"v":2},{"d":"2021-12-03","o":4694501,"h":4767761,"l":4055673.5,"c":4120142.5,"v":1},{"d":"2021-12-06","o":4190472,"h":4594867,"l":3967761.5,"c":4542120,"v":2},{"d":"2021-12-07","o":4571424,"h":5333328,"l":4559702.5,"c":5198529.5,"v":2},{"d":"2021-12-08","o":4964097.5,"h":5333328,"l":4814061,"c":5128200,"v":1},{"d":"2021-12-09","o":5034427,"h":5163365,"l":4688640,"c":4799995,"v":1},{"d":"2021-12-10","o":4835160,"h":4887907,"l":4442486.5,"c":4553841.5,"v":1},{"d":"2021-12-13","o":4624171,"h":4875599.5,"l":4401461,"c":4764830.5,"v":1},{"d":"2021-12-14","o":4512816,"h":4735526.5,"l":4424904,"c":4624171,"v":0},{"d":"2021-12-15","o":4536259,"h":4656405.5,"l":4168787,"c":4630032,"v":1},{"d":"2021-12-16","o":4641753.5,"h":4747248,"l":4202193.5,"c":4424904,"v":1},{"d":"2021-12-17","o":4237358.5,"h":4835160,"l":4208054.5,"c":4758969.5,"v":1},{"d":"2021-12-20","o":4524537.5,"h":4917211,"l":4512816,"c":4764830.5,"v":1},{"d":"2021-12-21","o":4782413,"h":4893768,"l":4542120,"c":4682779,"v":1},{"d":"2021-12-22","o":4460069,"h":4682779,"l":4430765,"c":4671057.5,"v":1},{"d":"2021-12-23","o":4583145.5,"h":4706222.5,"l":4465929.5,"c":4612449.5,"v":0},{"d":"2021-12-27","o":4571424,"h":4594867,"l":4378017.5,"c":4518677,"v":0},{"d":"2021-12-28","o":4512816,"h":4624171,"l":4339336.5,"c":4366296,"v":0},{"d":"2021-12-29","o":4366296,"h":4571424,"l":4278384,"c":4524537.5,"v":0},{"d":"2021-12-30","o":4430765,"h":4764830.5,"l":4430765,"c":4635893,"v":0},{"d":"2021-12-31","o":4583145.5,"h":4653475,"l":4407321.5,"c":4612449.5,"v":0},{"d":"2022-01-03","o":4600728,"h":5010984,"l":4407321.5,"c":4934793.5,"v":0},{"d":"2022-01-04","o":4876185.5,"h":4952376,"l":4483512,"c":4624171,"v":0},{"d":"2022-01-05","o":4630032,"h":4630032,"l":4225637,"c":4249080,"v":0},{"d":"2022-01-06","o":4313549,"h":4419043,"l":4219776,"c":4319409.5,"v":0},{"d":"2022-01-07","o":4249080,"h":4366296,"l":4237358.5,"c":4331131,"v":0},{"d":"2022-01-10","o":4272523,"h":4383878.5,"l":4131864,"c":4249080,"v":0},{"d":"2022-01-11","o":4225637,"h":4448347,"l":4186955.5,"c":4395600,"v":0},{"d":"2022-01-12","o":4477651,"h":4477651,"l":4219776,"c":4249080,"v":0},{"d":"2022-01-13","o":4243219,"h":4295966.5,"l":4102560,"c":4167028.75,"v":0},{"d":"2022-01-14","o":4073256,"h":4243219,"l":4043952,"c":4231497.5,"v":0},{"d":"2022-01-18","o":4131864,"h":4149446.5,"l":3873988.75,"c":3873988.75,"v":0},{"d":"2022-01-19","o":3903292.75,"h":3967761.5,"l":3651278.5,"c":3815380.75,"v":0},{"d":"2022-01-20","o":3809520,"h":3979483.25,"l":3692304,"c":3692304,"v":0},{"d":"2022-01-21","o":3539923.25,"h":3686443.25,"l":3346516.75,"c":3452011.25,"v":0},{"d":"2022-01-24","o":3334795.25,"h":3375820.75,"l":2778019.25,"c":3170692.75,"v":0},{"d":"2022-01-25","o":3088641.5,"h":3434428.75,"l":3082780.75,"c":3393403.25,"v":0},{"d":"2022-01-26","o":3434428.75,"h":3487176,"l":3164832,"c":3235161.5,"v":0},{"d":"2022-01-27","o":3299630.5,"h":3299630.5,"l":2959704,"c":3065198.5,"v":0},{"d":"2022-01-28","o":3035894.5,"h":3229300.75,"l":2912817.5,"c":3182414.5,"v":0},{"d":"2022-01-31","o":3164832,"h":3483073.5,"l":3141388.75,"c":3422707.25,"v":0},{"d":"2022-02-01","o":3446150.5,"h":3566296.75,"l":3287908.75,"c":3516480,"v":0},{"d":"2022-02-02","o":3516480,"h":3528201.5,"l":3252744,"c":3405124.75,"v":0},{"d":"2022-02-03","o":3381681.5,"h":3428568,"l":3259191,"c":3340656,"v":0},{"d":"2022-02-04","o":3346516.75,"h":3457872,"l":3264465.5,"c":3270326.5,"v":0},{"d":"2022-02-07","o":3334795.25,"h":3604392,"l":3258604.75,"c":3510619.25,"v":0},{"d":"2022-02-08","o":3481315.25,"h":3604392,"l":3416846.5,"c":3545784,"v":0},{"d":"2022-02-09","o":3621974.5,"h":4424904,"l":3616113.5,"c":3745051.25,"v":4},{"d":"2022-02-10","o":3575088,"h":3896259.75,"l":3457872,"c":3627835.25,"v":1},{"d":"2022-02-11","o":3633696,"h":3633696,"l":3276187.25,"c":3446150.5,"v":0},{"d":"2022-02-14","o":3405124.75,"h":3563366.5,"l":3305491.25,"c":3493036.75,"v":0},{"d":"2022-02-15","o":3528201.5,"h":3868128,"l":3447908.75,"c":3686443.25,"v":1},{"d":"2022-02-16","o":3692304,"h":3692304,"l":3487176,"c":3545784,"v":0},{"d":"2022-02-17","o":3563366.5,"h":3686443.25,"l":3211718.5,"c":3264465.5,"v":0},{"d":"2022-02-18","o":3229300.75,"h":3446150.5,"l":3024172.75,"c":3311352,"v":0},{"d":"2022-02-22","o":3299630.5,"h":3340656,"l":3155454.75,"c":3223440,"v":0},{"d":"2022-02-23","o":3223440,"h":3224026,"l":2989008,"c":2989008,"v":0},{"d":"2022-02-24","o":2760436.75,"h":3158971.25,"l":2725272,"c":3059337.5,"v":0},{"d":"2022-02-25","o":3082780.75,"h":3358238.5,"l":3065198.5,"c":3334795.25,"v":0},{"d":"2022-02-28","o":3264465.5,"h":3428568,"l":3176553.5,"c":3375820.75,"v":0},{"d":"2022-03-01","o":3381681.5,"h":3399264,"l":3169520.75,"c":3246883.25,"v":0},{"d":"2022-03-02","o":3299630.5,"h":3369960,"l":3135528,"c":3246883.25,"v":0},{"d":"2022-03-03","o":3270326.5,"h":3369960,"l":3071059.25,"c":3141388.75,"v":0},{"d":"2022-03-04","o":3129667.25,"h":3199996.75,"l":2930400,"c":3106224,"v":0},{"d":"2022-03-07","o":3112084.75,"h":3164832,"l":2930400,"c":2989008,"v":0},{"d":"2022-03-08","o":2953843.25,"h":3006590.5,"l":2754576,"c":2848348.75,"v":0},{"d":"2022-03-09","o":2854209.5,"h":3158971.25,"l":2848348.75,"c":2977286.5,"v":1},{"d":"2022-03-10","o":2971425.5,"h":2971425.5,"l":2813184,"c":2860070.5,"v":0},{"d":"2022-03-11","o":2930400,"h":3047616,"l":2766297.5,"c":2783880,"v":0},{"d":"2022-03-14","o":2778019.25,"h":2836627.25,"l":2590473.5,"c":2625638.5,"v":0},{"d":"2022-03-15","o":2684246.5,"h":2695968,"l":2578752,"c":2625638.5,"v":0},{"d":"2022-03-16","o":2637360,"h":2842488,"l":2637360,"c":2778019.25,"v":0},{"d":"2022-03-17","o":2731132.75,"h":2942121.5,"l":2731132.75,"c":2930400,"v":0},{"d":"2022-03-18","o":2930400,"h":3024172.75,"l":2915748,"c":2977286.5,"v":0},{"d":"2022-03-21","o":3025345,"h":3025345,"l":2871792,"c":2953843.25,"v":0},{"d":"2022-03-22","o":2989008,"h":3053476.75,"l":2930400,"c":3053476.75,"v":0},{"d":"2022-03-23","o":3047616,"h":3182414.5,"l":3041755.25,"c":3071059.25,"v":0},{"d":"2022-03-24","o":3100363.25,"h":4219776,"l":3100363.25,"c":4079116.75,"v":11},{"d":"2022-03-25","o":3991204.75,"h":3991204.75,"l":3475454.5,"c":3557505.5,"v":1},{"d":"2022-03-28","o":3545784,"h":3708714.25,"l":3340656,"c":3557505.5,"v":0},{"d":"2022-03-29","o":3780216,"h":3780216,"l":3457872,"c":3557505.5,"v":0},{"d":"2022-03-30","o":3534062.5,"h":3768494.5,"l":3469593.5,"c":3563366.5,"v":0},{"d":"2022-03-31","o":3604392,"h":3604392,"l":3293769.5,"c":3440289.5,"v":0},{"d":"2022-04-01","o":3428568,"h":3727468.75,"l":3422707.25,"c":3692304,"v":0},{"d":"2022-04-04","o":3727468.75,"h":3879849.5,"l":3580948.75,"c":3645417.5,"v":0},{"d":"2022-04-05","o":3621974.5,"h":3692304,"l":3522340.75,"c":3551644.75,"v":0},{"d":"2022-04-06","o":3493036.75,"h":3592670.5,"l":3381681.5,"c":3557505.5,"v":0},{"d":"2022-04-07","o":3503000.25,"h":3598531.25,"l":3381681.5,"c":3463732.75,"v":0},{"d":"2022-04-08","o":3410985.5,"h":3475454.5,"l":3088641.5,"c":3158971.25,"v":0},{"d":"2022-04-11","o":3047616,"h":3106224,"l":2708275.75,"c":2754576,"v":0},{"d":"2022-04-12","o":2754576,"h":3167762.5,"l":2751645.5,"c":2865931.25,"v":2},{"d":"2022-04-13","o":2813184,"h":2906956.75,"l":2731132.75,"c":2819044.75,"v":0},{"d":"2022-04-14","o":2836627.25,"h":2839557.5,"l":2725272,"c":2789740.75,"v":0},{"d":"2022-04-18","o":2807323.25,"h":2901096,"l":2703001,"c":2766297.5,"v":0},{"d":"2022-04-19","o":2748715.25,"h":2950912.75,"l":2719411.25,"c":2836627.25,"v":0},{"d":"2022-04-20","o":2942121.5,"h":3082780.75,"l":2857140,"c":2977286.5,"v":0},{"d":"2022-04-21","o":3018312,"h":3067542.75,"l":2754576,"c":2766297.5,"v":0},{"d":"2022-04-22","o":2748715.25,"h":2853037.5,"l":2679557.75,"c":2742854.5,"v":0},{"d":"2022-04-25","o":2725272,"h":2801462.5,"l":2690107.25,"c":2719411.25,"v":0},{"d":"2022-04-26","o":2690107.25,"h":2795601.5,"l":2470913.25,"c":2484979.25,"v":0},{"d":"2022-04-27","o":2484979.25,"h":2518971.75,"l":2350180.75,"c":2361902.5,"v":0},{"d":"2022-04-28","o":2438092.75,"h":2602195.25,"l":2326737.5,"c":2496700.75,"v":0},{"d":"2022-04-29","o":2479118.5,"h":2596920.5,"l":2479118.5,"c":2496700.75,"v":0},{"d":"2022-05-02","o":2526004.75,"h":2686004.75,"l":2479118.5,"c":2625638.5,"v":0},{"d":"2022-05-03","o":2608056,"h":2719411.25,"l":2561169.5,"c":2567030.5,"v":0},{"d":"2022-05-04","o":2567030.5,"h":2707689.5,"l":2514869.25,"c":2584612.75,"v":0},{"d":"2022-05-05","o":2537726.5,"h":2661389.25,"l":2344320,"c":2391206.5,"v":0},{"d":"2022-05-06","o":2397067.25,"h":2443953.5,"l":2309155.25,"c":2367763.25,"v":0},{"d":"2022-05-09","o":2315016,"h":2338459.25,"l":2051280,"c":2074723.25,"v":0},{"d":"2022-05-10","o":2186078.5,"h":2356041.5,"l":2186078.5,"c":2285712,"v":0},{"d":"2022-05-11","o":2273990.5,"h":2344320,"l":2098166.5,"c":2238825.5,"v":0},{"d":"2022-05-12","o":2021976,"h":2555308.75,"l":2021976,"c":2490840,"v":0},{"d":"2022-05-13","o":2578752,"h":2695968,"l":2467396.75,"c":2695968,"v":0},{"d":"2022-05-16","o":2707689.5,"h":2807323.25,"l":2619777.5,"c":2713550.5,"v":0},{"d":"2022-05-17","o":2766297.5,"h":2836627.25,"l":2637360,"c":2836627.25,"v":0},{"d":"2022-05-18","o":2736993.5,"h":2860070.5,"l":2684246.5,"c":2742854.5,"v":0},{"d":"2022-05-19","o":2736993.5,"h":2854209.5,"l":2713550.5,"c":2830766.5,"v":0},{"d":"2022-05-20","o":2860070.5,"h":2860070.5,"l":2537726.5,"c":2666664,"v":0},{"d":"2022-05-23","o":2672524.75,"h":2901096,"l":2619777.5,"c":2830766.5,"v":0},{"d":"2022-05-24","o":2754576,"h":2819044.75,"l":2625638.5,"c":2783880,"v":0},{"d":"2022-05-25","o":2783880,"h":2836627.25,"l":2735821.5,"c":2836627.25,"v":0},{"d":"2022-05-26","o":2783880,"h":3094502.5,"l":2690107.25,"c":2754576,"v":0},{"d":"2022-05-27","o":2736993.5,"h":2912817.5,"l":2666664,"c":2860070.5,"v":0},{"d":"2022-05-31","o":2751645.5,"h":2836627.25,"l":2684246.5,"c":2684246.5,"v":0},{"d":"2022-06-01","o":2690107.25,"h":2739924,"l":2644393,"c":2649081.5,"v":0},{"d":"2022-06-02","o":2778019.25,"h":2778019.25,"l":2637360,"c":2766297.5,"v":0},{"d":"2022-06-03","o":2766297.5,"h":2924539.25,"l":2731132.75,"c":2924539.25,"v":0},{"d":"2022-06-06","o":2830766.5,"h":3030033.5,"l":2830766.5,"c":3018312,"v":0},{"d":"2022-06-07","o":3030033.5,"h":3598531.25,"l":2971425.5,"c":3235161.5,"v":0},{"d":"2022-06-08","o":3264465.5,"h":3328934.5,"l":3012451.25,"c":3328934.5,"v":0},{"d":"2022-06-09","o":3575088,"h":3821241.5,"l":2754576,"c":2848348.75,"v":2},{"d":"2022-06-10","o":2490840,"h":2590473.5,"l":2191939.25,"c":2332598.5,"v":0},{"d":"2022-06-13","o":2320876.75,"h":2320876.75,"l":2021976,"c":2068862.38,"v":0},{"d":"2022-06-14","o":2033697.62,"h":2045419.25,"l":1922342.38,"c":1945785.62,"v":0},{"d":"2022-06-15","o":1957507.25,"h":2033697.62,"l":1775822.38,"c":1934064,"v":0},{"d":"2022-06-16","o":1934064,"h":2000877.12,"l":1840291.25,"c":1910620.75,"v":0},{"d":"2022-06-17","o":1969228.75,"h":2153844,"l":1898899.25,"c":2039558.38,"v":0},{"d":"2022-06-21","o":2092305.62,"h":2227104,"l":2061829.5,"c":2168496,"v":0},{"d":"2022-06-22","o":2086444.75,"h":2309155.25,"l":2074137.12,"c":2291572.75,"v":0},{"d":"2022-06-23","o":2320876.75,"h":2455675.25,"l":2224173.5,"c":2350180.75,"v":0},{"d":"2022-06-24","o":2356041.5,"h":2402928,"l":2235895.25,"c":2273990.5,"v":0},{"d":"2022-06-27","o":2215382.5,"h":2262268.75,"l":2109888,"c":2139192,"v":0},{"d":"2022-06-28","o":2115748.75,"h":2186078.5,"l":2016115.25,"c":2039558.38,"v":0},{"d":"2022-06-29","o":2010254.38,"h":2121609.5,"l":2010254.38,"c":2068862.38,"v":0},{"d":"2022-06-30","o":2004393.62,"h":2155016.25,"l":1976847.88,"c":2098166.5,"v":0},{"d":"2022-07-01","o":2109888,"h":2156774.5,"l":2039558.38,"c":2098166.5,"v":0},{"d":"2022-07-05","o":2051280,"h":2309155.25,"l":2016115.25,"c":2209521.5,"v":0},{"d":"2022-07-06","o":2273990.5,"h":2432232,"l":2227104,"c":2285712,"v":0},{"d":"2022-07-07","o":2309155.25,"h":2414649.5,"l":2297433.5,"c":2356041.5,"v":0},{"d":"2022-07-08","o":2332598.5,"h":2520144,"l":2304466.5,"c":2443953.5,"v":0},{"d":"2022-07-11","o":2432232,"h":2461536,"l":2338459.25,"c":2432232,"v":0},{"d":"2022-07-12","o":2432232,"h":2438092.75,"l":2347836.5,"c":2385345.5,"v":0},{"d":"2022-07-13","o":2332598.5,"h":2411719.25,"l":2303294.5,"c":2408788.75,"v":0},{"d":"2022-07-14","o":2385345.5,"h":2438092.75,"l":2338459.25,"c":2373624,"v":0},{"d":"2022-07-15","o":2338459.25,"h":2385345.5,"l":2263441,"c":2297433.5,"v":0},{"d":"2022-07-18","o":2344320,"h":2385345.5,"l":2262268.75,"c":2356627.75,"v":0},{"d":"2022-07-19","o":2332598.5,"h":2494356.5,"l":2272818.25,"c":2461536,"v":0},{"d":"2022-07-20","o":2414649.5,"h":2637360,"l":2414649.5,"c":2484979.25,"v":0},{"d":"2022-07-21","o":2461536,"h":2588129.25,"l":2426371.25,"c":2531865.5,"v":0},{"d":"2022-07-22","o":2508422.5,"h":2537726.5,"l":2309155.25,"c":2356041.5,"v":0},{"d":"2022-07-25","o":2356041.5,"h":2509594.5,"l":2341389.5,"c":2461536,"v":0},{"d":"2022-07-26","o":2428715.5,"h":2514283.25,"l":2303294.5,"c":2338459.25,"v":0},{"d":"2022-07-27","o":2364832.75,"h":2452744.75,"l":2364246.75,"c":2432232,"v":0},{"d":"2022-07-28","o":2449814.5,"h":2449814.5,"l":2344320,"c":2414649.5,"v":0},{"d":"2022-07-29","o":2484979.25,"h":2484979.25,"l":2285712,"c":2309155.25,"v":0},{"d":"2022-08-01","o":2306224.75,"h":2320876.75,"l":2268129.5,"c":2294503.25,"v":0},{"d":"2022-08-02","o":2180217.5,"h":2410547,"l":2150913.5,"c":2356041.5,"v":0},{"d":"2022-08-03","o":2373624,"h":2449814.5,"l":2238825.5,"c":2338459.25,"v":0},{"d":"2022-08-04","o":2373624,"h":2432232,"l":2326737.5,"c":2397067.25,"v":0},{"d":"2022-08-05","o":2391206.5,"h":2572891.25,"l":2367763.25,"c":2514283.25,"v":0},{"d":"2022-08-08","o":2520144,"h":2713550.5,"l":2387103.75,"c":2625638.5,"v":0},{"d":"2022-08-09","o":2602195.25,"h":2723513.75,"l":2464466.5,"c":2531865.5,"v":0},{"d":"2022-08-10","o":2590473.5,"h":2695968,"l":2502561.5,"c":2625638.5,"v":0},{"d":"2022-08-11","o":2637360,"h":2730546.75,"l":2514283.25,"c":2578752,"v":0},{"d":"2022-08-12","o":2611572.5,"h":2736993.5,"l":2543587.25,"c":2590473.5,"v":0},{"d":"2022-08-15","o":2596334.5,"h":2713550.5,"l":2596334.5,"c":2690107.25,"v":0},{"d":"2022-08-16","o":2731132.75,"h":2731132.75,"l":2502561.5,"c":2543587.25,"v":0},{"d":"2022-08-17","o":2531865.5,"h":2608056,"l":2228276.25,"c":2268129.5,"v":0},{"d":"2022-08-18","o":2320876.75,"h":2356041.5,"l":2262268.75,"c":2303294.5,"v":0},{"d":"2022-08-19","o":2297433.5,"h":2320876.75,"l":1986811.25,"c":2010254.38,"v":0},{"d":"2022-08-22","o":2004393.62,"h":2097580.25,"l":2004393.62,"c":2080584,"v":0},{"d":"2022-08-23","o":2051280,"h":2197800,"l":2007324,"c":2133331.25,"v":0},{"d":"2022-08-24","o":2133331.25,"h":2254649.75,"l":2133331.25,"c":2168496,"v":0},{"d":"2022-08-25","o":2215382.5,"h":2238825.5,"l":2159704.75,"c":2174356.75,"v":0},{"d":"2022-08-26","o":2191939.25,"h":2191939.25,"l":2109888,"c":2121609.5,"v":0},{"d":"2022-08-29","o":2121609.5,"h":2127470.5,"l":2051280,"c":2104027.25,"v":0},{"d":"2022-08-30","o":2121609.5,"h":2127470.5,"l":2032525.5,"c":2068862.38,"v":0},{"d":"2022-08-31","o":2080584,"h":2080584,"l":1998532.75,"c":2074723.25,"v":0},{"d":"2022-09-01","o":2104027.25,"h":2118679.25,"l":1963954.12,"c":2104027.25,"v":0},{"d":"2022-09-02","o":2109888,"h":2109888,"l":1992672,"c":2092305.62,"v":0},{"d":"2022-09-06","o":2080584,"h":2086444.75,"l":2027836.75,"c":2057140.75,"v":0},{"d":"2022-09-07","o":2033697.62,"h":2104027.25,"l":2033697.62,"c":2092305.62,"v":0},{"d":"2022-09-08","o":2057140.75,"h":2186078.5,"l":2057140.75,"c":2186078.5,"v":0},{"d":"2022-09-09","o":2227104,"h":2285712,"l":2191939.25,"c":2241756,"v":0},{"d":"2022-09-12","o":2230034.5,"h":2238825.5,"l":2133331.25,"c":2145052.75,"v":0},{"d":"2022-09-13","o":2115748.75,"h":2326737.5,"l":2104027.25,"c":2279851.25,"v":0},{"d":"2022-09-14","o":2291572.75,"h":2291572.75,"l":2145052.75,"c":2168496,"v":0},{"d":"2022-09-15","o":2109888,"h":2227104,"l":2109888,"c":2191939.25,"v":0},{"d":"2022-09-16","o":2150913.5,"h":2180217.5,"l":2065932,"c":2098166.5,"v":0},{"d":"2022-09-19","o":2139192,"h":2174356.75,"l":2051280,"c":2139192,"v":0},{"d":"2022-09-20","o":2098166.5,"h":2109888,"l":1980950.38,"c":2010254.38,"v":0},{"d":"2022-09-21","o":1998532.75,"h":2039558.38,"l":1957507.25,"c":1992672,"v":0},{"d":"2022-09-22","o":1957507.25,"h":1992672,"l":1922342.38,"c":1928203.25,"v":0},{"d":"2022-09-23","o":1934064,"h":1934064,"l":1822708.75,"c":1828569.62,"v":0},{"d":"2022-09-26","o":1805126.38,"h":1857873.62,"l":1769961.62,"c":1828569.62,"v":0},{"d":"2022-09-27","o":1793404.75,"h":1951646.38,"l":1758240,"c":1764100.75,"v":0},{"d":"2022-09-28","o":1778752.75,"h":1934064,"l":1769961.62,"c":1898899.25,"v":0},{"d":"2022-09-29","o":1904760,"h":1922342.38,"l":1699632,"c":1728936,"v":0},{"d":"2022-09-30","o":1740657.62,"h":1928203.25,"l":1740657.62,"c":1781683.25,"v":0},{"d":"2022-10-03","o":1769961.62,"h":1781683.25,"l":1638093.62,"c":1705492.75,"v":0},{"d":"2022-10-04","o":1728936,"h":1787544,"l":1723075.25,"c":1764100.75,"v":0},{"d":"2022-10-05","o":1740657.62,"h":1810987.25,"l":1693771.25,"c":1805126.38,"v":0},{"d":"2022-10-06","o":1752379.25,"h":1849082.38,"l":1752379.25,"c":1840291.25,"v":0},{"d":"2022-10-07","o":1834430.38,"h":1834430.38,"l":1705492.75,"c":1723075.25,"v":0},{"d":"2022-10-10","o":1699632,"h":1745932.38,"l":1670328,"c":1705492.75,"v":0},{"d":"2022-10-11","o":1723075.25,"h":1740657.62,"l":1641024,"c":1699632,"v":0},{"d":"2022-10-12","o":1693771.25,"h":1745932.38,"l":1658606.38,"c":1728936,"v":0},{"d":"2022-10-13","o":1676188.75,"h":1810987.25,"l":1641024,"c":1752379.25,"v":0},{"d":"2022-10-14","o":1740657.62,"h":1740657.62,"l":1635163.25,"c":1658606.38,"v":0},{"d":"2022-10-17","o":1752379.25,"h":1752379.25,"l":1687910.38,"c":1723075.25,"v":0},{"d":"2022-10-18","o":1746518.38,"h":1761756.5,"l":1682049.62,"c":1699632,"v":0},{"d":"2022-10-19","o":1705492.75,"h":1705492.75,"l":1646298.75,"c":1646884.75,"v":0},{"d":"2022-10-20","o":1646884.75,"h":1670328,"l":1564833.62,"c":1564833.62,"v":0},{"d":"2022-10-21","o":1584174.25,"h":1711353.62,"l":1584174.25,"c":1670328,"v":0},{"d":"2022-10-24","o":1693771.25,"h":1693771.25,"l":1582416,"c":1611720,"v":0},{"d":"2022-10-25","o":1582416,"h":1676188.75,"l":1582416,"c":1652745.62,"v":0},{"d":"2022-10-26","o":1758240,"h":1810987.25,"l":1711353.62,"c":1734796.75,"v":0},{"d":"2022-10-27","o":1740657.62,"h":1816848,"l":1717214.38,"c":1752379.25,"v":0},{"d":"2022-10-28","o":1799265.62,"h":1816848,"l":1738899.38,"c":1752379.25,"v":0},{"d":"2022-10-31","o":1728936,"h":1822708.75,"l":1726005.62,"c":1769961.62,"v":0},{"d":"2022-11-01","o":1764100.75,"h":1816848,"l":1758240,"c":1764100.75,"v":0},{"d":"2022-11-02","o":1740657.62,"h":1816848,"l":1670328,"c":1787544,"v":0},{"d":"2022-11-03","o":1728936,"h":1810987.25,"l":1728936,"c":1775822.38,"v":0},{"d":"2022-11-04","o":1810987.25,"h":1810987.25,"l":1623441.62,"c":1682049.62,"v":0},{"d":"2022-11-07","o":1705492.75,"h":1705492.75,"l":1660950.75,"c":1676188.75,"v":0},{"d":"2022-11-08","o":1646884.75,"h":1699632,"l":1646884.75,"c":1664467.25,"v":0},{"d":"2022-11-09","o":1682049.62,"h":1682049.62,"l":1617580.75,"c":1623441.62,"v":0},{"d":"2022-11-10","o":1623441.62,"h":1699632,"l":1623441.62,"c":1664467.25,"v":0},{"d":"2022-11-11","o":1672672.38,"h":1863734.38,"l":1672672.38,"c":1846152,"v":0},{"d":"2022-11-14","o":1840291.25,"h":1945785.62,"l":1822708.75,"c":1887177.62,"v":0},{"d":"2022-11-15","o":1898899.25,"h":1969228.75,"l":1822122.75,"c":1963368,"v":0},{"d":"2022-11-16","o":1922342.38,"h":1934064,"l":1810987.25,"c":1822708.75,"v":0},{"d":"2022-11-17","o":1858459.62,"h":1858459.62,"l":1758240,"c":1816848,"v":0},{"d":"2022-11-18","o":1789888.38,"h":1828569.62,"l":1787544,"c":1828569.62,"v":0},{"d":"2022-11-21","o":1793404.75,"h":1828569.62,"l":1687910.38,"c":1687910.38,"v":0},{"d":"2022-11-22","o":1805126.38,"h":1805126.38,"l":1687910.38,"c":1717214.38,"v":0},{"d":"2022-11-23","o":1687910.38,"h":1764100.75,"l":1687910.38,"c":1740657.62,"v":0},{"d":"2022-11-25","o":1728936,"h":1728936,"l":1699632,"c":1705492.75,"v":0},{"d":"2022-11-28","o":1723075.25,"h":1728936,"l":1687910.38,"c":1693771.25,"v":0},{"d":"2022-11-29","o":1717214.38,"h":1810987.25,"l":1684980,"c":1805126.38,"v":0},{"d":"2022-11-30","o":1746518.38,"h":1840291.25,"l":1746518.38,"c":1828569.62,"v":0},{"d":"2022-12-01","o":1810987.25,"h":1846152,"l":1764100.75,"c":1810987.25,"v":0},{"d":"2022-12-02","o":1820950.5,"h":1863734.38,"l":1775822.38,"c":1816848,"v":0},{"d":"2022-12-05","o":1781683.25,"h":1928203.25,"l":1781683.25,"c":1846152,"v":0},{"d":"2022-12-06","o":1857873.62,"h":1993258.12,"l":1857873.62,"c":1904760,"v":0},{"d":"2022-12-07","o":1934064,"h":1992672,"l":1917067.62,"c":1951646.38,"v":0},{"d":"2022-12-08","o":2010254.38,"h":2109888,"l":1959265.5,"c":2039558.38,"v":0},{"d":"2022-12-09","o":2068862.38,"h":2256408,"l":1969228.75,"c":2035455.88,"v":0},{"d":"2022-12-12","o":4032230.5,"h":4219776,"l":2232964.75,"c":2291572.75,"v":67},{"d":"2022-12-13","o":2045419.25,"h":2156774.5,"l":1594137.62,"c":1670328,"v":5},{"d":"2022-12-14","o":1699632,"h":1717214.38,"l":1471060.75,"c":1476921.62,"v":2},{"d":"2022-12-15","o":1406592,"h":1435896,"l":1318680,"c":1318680,"v":1},{"d":"2022-12-16","o":1371427.25,"h":1389009.62,"l":1230768,"c":1265932.75,"v":1},{"d":"2022-12-19","o":1271793.62,"h":1306958.38,"l":1136995.25,"c":1172160,"v":1},{"d":"2022-12-20","o":1154577.62,"h":1277654.38,"l":1143442.12,"c":1219046.38,"v":0},{"d":"2022-12-21","o":1265932.75,"h":1271793.62,"l":1213185.62,"c":1219046.38,"v":0},{"d":"2022-12-22","o":1219046.38,"h":1265932.75,"l":1207324.75,"c":1230768,"v":0},{"d":"2022-12-23","o":1236628.75,"h":1260072,"l":1183881.62,"c":1213185.62,"v":0},{"d":"2022-12-27","o":1230768,"h":1230768,"l":1178020.75,"c":1195603.25,"v":0},{"d":"2022-12-28","o":1230768,"h":1277654.38,"l":1195603.25,"c":1230768,"v":0},{"d":"2022-12-29","o":1242489.62,"h":1383148.75,"l":1242489.62,"c":1342123.25,"v":1},{"d":"2022-12-30","o":1330401.62,"h":1383148.75,"l":1318680,"c":1359705.62,"v":0},{"d":"2023-01-03","o":1394870.38,"h":1400731.25,"l":1295236.75,"c":1342123.25,"v":0},{"d":"2023-01-04","o":1377288,"h":1394870.38,"l":1342123.25,"c":1371427.25,"v":0},{"d":"2023-01-05","o":1365566.38,"h":1377288,"l":1289376,"c":1318680,"v":0},{"d":"2023-01-06","o":1312819.25,"h":1356775.25,"l":1248350.38,"c":1277654.38,"v":0},{"d":"2023-01-09","o":1318680,"h":1383148.75,"l":1312819.25,"c":1359705.62,"v":0},{"d":"2023-01-10","o":1371427.25,"h":1418313.62,"l":1330401.62,"c":1336262.38,"v":0},{"d":"2023-01-11","o":1377288,"h":1412452.75,"l":1342123.25,"c":1347984,"v":0},{"d":"2023-01-12","o":1383148.75,"h":1412452.75,"l":1301097.62,"c":1359705.62,"v":0},{"d":"2023-01-13","o":1336262.38,"h":1383148.75,"l":1301097.62,"c":1318680,"v":0},{"d":"2023-01-17","o":1353844.75,"h":1353844.75,"l":1295236.75,"c":1318680,"v":0},{"d":"2023-01-18","o":1342123.25,"h":1342123.25,"l":1236628.75,"c":1265932.75,"v":0},{"d":"2023-01-19","o":1277654.38,"h":1512086.38,"l":1248350.38,"c":1488643.25,"v":0},{"d":"2023-01-20","o":1488643.25,"h":1506225.62,"l":1383148.75,"c":1406592,"v":0},{"d":"2023-01-23","o":1412452.75,"h":1465200,"l":1383148.75,"c":1430035.25,"v":0},{"d":"2023-01-24","o":1447617.62,"h":1447617.62,"l":1383148.75,"c":1406592,"v":0},{"d":"2023-01-25","o":1418313.62,"h":1441756.75,"l":1359705.62,"c":1400731.25,"v":0},{"d":"2023-01-26","o":1383148.75,"h":1412452.75,"l":1359705.62,"c":1394870.38,"v":0},{"d":"2023-01-27","o":1377288,"h":1435896,"l":1353844.75,"c":1400731.25,"v":0},{"d":"2023-01-30","o":1406592,"h":1406592,"l":1312819.25,"c":1336262.38,"v":0},{"d":"2023-01-31","o":1394870.38,"h":1400731.25,"l":1318680,"c":1347984,"v":0},{"d":"2023-02-01","o":1359705.62,"h":1365566.38,"l":1283515.25,"c":1289376,"v":0},{"d":"2023-02-02","o":1289376,"h":1306958.38,"l":1242489.62,"c":1289376,"v":0},{"d":"2023-02-03","o":1289376,"h":1298167.25,"l":1248350.38,"c":1254211.25,"v":0},{"d":"2023-02-06","o":1242489.62,"h":1271793.62,"l":1230768,"c":1254211.25,"v":0},{"d":"2023-02-07","o":1301097.62,"h":1301097.62,"l":1236628.75,"c":1277654.38,"v":0},{"d":"2023-02-08","o":1265932.75,"h":1265932.75,"l":1178020.75,"c":1189742.38,"v":0},{"d":"2023-02-09","o":1254211.25,"h":1254211.25,"l":1160438.38,"c":1172160,"v":0},{"d":"2023-02-10","o":1178020.75,"h":1236628.75,"l":1166299.25,"c":1236628.75,"v":0},{"d":"2023-02-13","o":1242489.62,"h":1248350.38,"l":1178020.75,"c":1189742.38,"v":0},{"d":"2023-02-14","o":1189742.38,"h":1201464,"l":1166299.25,"c":1201464,"v":0},{"d":"2023-02-15","o":1172160,"h":1213185.62,"l":1172160,"c":1201464,"v":0},{"d":"2023-02-16","o":1201464,"h":1219046.38,"l":1166299.25,"c":1166299.25,"v":0},{"d":"2023-02-17","o":1172160,"h":1195603.25,"l":1148716.75,"c":1168643.5,"v":0},{"d":"2023-02-21","o":1207324.75,"h":1213185.62,"l":1154577.62,"c":1207324.75,"v":0},{"d":"2023-02-22","o":1213185.62,"h":1330401.62,"l":1183881.62,"c":1248350.38,"v":0},{"d":"2023-02-23","o":1277654.38,"h":1277654.38,"l":1207324.75,"c":1248350.38,"v":0},{"d":"2023-02-24","o":1224907.25,"h":1236628.75,"l":1178020.75,"c":1178020.75,"v":0},{"d":"2023-02-27","o":1207324.75,"h":1230768,"l":1172160,"c":1219046.38,"v":0},{"d":"2023-02-28","o":1207324.75,"h":1265932.75,"l":1201464,"c":1242489.62,"v":0},{"d":"2023-03-01","o":1260072,"h":1260072,"l":1195603.25,"c":1230768,"v":0},{"d":"2023-03-02","o":1230768,"h":1254211.25,"l":1189742.38,"c":1230768,"v":0},{"d":"2023-03-03","o":1230768,"h":1265932.75,"l":1213185.62,"c":1260072,"v":0},{"d":"2023-03-06","o":1230768,"h":1271793.62,"l":1213185.62,"c":1265932.75,"v":0},{"d":"2023-03-07","o":1248350.38,"h":1312819.25,"l":1213185.62,"c":1260072,"v":0},{"d":"2023-03-08","o":1230768,"h":1260072,"l":1172160,"c":1201464,"v":0},{"d":"2023-03-09","o":1224907.25,"h":1224907.25,"l":1148716.75,"c":1166299.25,"v":0},{"d":"2023-03-10","o":1142856,"h":1160438.38,"l":1031500.81,"c":1090108.75,"v":0},{"d":"2023-03-13","o":1072526.38,"h":1142856,"l":1025640,"c":1090108.75,"v":0},{"d":"2023-03-14","o":1084248,"h":1138167.38,"l":1072526.38,"c":1095969.62,"v":0},{"d":"2023-03-15","o":1066665.62,"h":1113552,"l":1031500.81,"c":1060804.75,"v":0},{"d":"2023-03-16","o":1054944,"h":1072526.38,"l":1054944,"c":1060804.75,"v":0},{"d":"2023-03-17","o":1054944,"h":1067251.62,"l":967032,"c":1037361.62,"v":0},{"d":"2023-03-20","o":1025640,"h":1066665.62,"l":996336,"c":1031500.81,"v":0},{"d":"2023-03-21","o":1019779.19,"h":1054944,"l":1019779.19,"c":1031500.81,"v":0},{"d":"2023-03-22","o":1054944,"h":1119412.75,"l":1022709.62,"c":1084248,"v":0},{"d":"2023-03-23","o":1054944,"h":1106519,"l":1002196.81,"c":1019779.19,"v":0},{"d":"2023-03-24","o":1025640,"h":1090108.75,"l":1002196.81,"c":1084248,"v":0},{"d":"2023-03-27","o":1113552,"h":1113552,"l":1054944,"c":1090108.75,"v":0},{"d":"2023-03-28","o":1078387.25,"h":1131134.38,"l":1078387.25,"c":1107691.25,"v":0},{"d":"2023-03-29","o":1131134.38,"h":1213185.62,"l":1090108.75,"c":1183881.62,"v":0},{"d":"2023-03-30","o":1219046.38,"h":1230768,"l":1142856,"c":1195603.25,"v":0},{"d":"2023-03-31","o":1166299.25,"h":1224907.25,"l":1166299.25,"c":1192672.75,"v":0},{"d":"2023-04-03","o":1195603.25,"h":1233698.38,"l":1189742.38,"c":1219046.38,"v":0},{"d":"2023-04-04","o":1195603.25,"h":1201464,"l":1136995.25,"c":1166299.25,"v":0},{"d":"2023-04-05","o":1154577.62,"h":1160438.38,"l":1072526.38,"c":1072526.38,"v":0},{"d":"2023-04-06","o":1072526.38,"h":1107105.12,"l":1066665.62,"c":1066665.62,"v":0},{"d":"2023-04-10","o":1054944,"h":1083661.88,"l":1031500.81,"c":1037361.62,"v":0},{"d":"2023-04-11","o":1043222.38,"h":1148716.75,"l":1043222.38,"c":1095969.62,"v":0},{"d":"2023-04-12","o":1119412.75,"h":1142856,"l":1072526.38,"c":1078387.25,"v":0},{"d":"2023-04-13","o":1072526.38,"h":1131134.38,"l":1057874.38,"c":1107691.25,"v":0},{"d":"2023-04-14","o":1113552,"h":1139339.5,"l":1090108.75,"c":1113552,"v":0},{"d":"2023-04-17","o":1141683.88,"h":1154577.62,"l":1095969.62,"c":1101830.38,"v":0},{"d":"2023-04-18","o":1090108.75,"h":1127031.88,"l":1084248,"c":1101830.38,"v":0},{"d":"2023-04-19","o":1101830.38,"h":1125273.62,"l":1095969.62,"c":1125273.62,"v":0},{"d":"2023-04-20","o":1101830.38,"h":1113552,"l":1066665.62,"c":1072526.38,"v":0},{"d":"2023-04-21","o":1078387.25,"h":1095969.62,"l":1031500.81,"c":1084248,"v":0},{"d":"2023-04-24","o":1084248,"h":1084248,"l":955310.38,"c":972892.81,"v":0},{"d":"2023-04-25","o":996336,"h":1224907.25,"l":996336,"c":1178020.75,"v":1},{"d":"2023-04-26","o":1201464,"h":1201464,"l":1078387.25,"c":1113552,"v":0},{"d":"2023-04-27","o":1101830.38,"h":1166299.25,"l":1101830.38,"c":1155163.62,"v":0},{"d":"2023-04-28","o":1166299.25,"h":1166299.25,"l":1101830.38,"c":1125273.62,"v":0},{"d":"2023-05-01","o":1107691.25,"h":1131720.5,"l":1054944,"c":1060804.75,"v":0},{"d":"2023-05-02","o":1070182.12,"h":1072526.38,"l":984614.38,"c":1013918.38,"v":0},{"d":"2023-05-03","o":1002196.81,"h":1054944,"l":996336,"c":1031500.81,"v":0},{"d":"2023-05-04","o":1030914.75,"h":1060804.75,"l":1008057.62,"c":1013918.38,"v":0},{"d":"2023-05-05","o":1013918.38,"h":1054944,"l":1002196.81,"c":1008057.62,"v":0},{"d":"2023-05-08","o":1037361.62,"h":1037361.62,"l":990475.19,"c":990475.19,"v":0},{"d":"2023-05-09","o":1013918.38,"h":1013918.38,"l":972892.81,"c":984614.38,"v":0},{"d":"2023-05-10","o":972892.81,"h":1025640,"l":972892.81,"c":1013918.38,"v":0},{"d":"2023-05-11","o":1025640,"h":1049669.25,"l":955310.38,"c":990475.19,"v":0},{"d":"2023-05-12","o":961171.19,"h":1019779.19,"l":937728,"c":943588.81,"v":0},{"d":"2023-05-15","o":931867.19,"h":996336,"l":908424,"c":967032,"v":0},{"d":"2023-05-16","o":949449.62,"h":974651.06,"l":896702.38,"c":937728,"v":0},{"d":"2023-05-17","o":923662.06,"h":984614.38,"l":914284.81,"c":984614.38,"v":0},{"d":"2023-05-18","o":990475.19,"h":1013918.38,"l":967032,"c":990475.19,"v":0},{"d":"2023-05-19","o":996336,"h":1025640,"l":996336,"c":996336,"v":0},{"d":"2023-05-22","o":1002196.81,"h":1039705.94,"l":972892.81,"c":1008057.62,"v":0},{"d":"2023-05-23","o":1013918.38,"h":1069596,"l":1013918.38,"c":1060804.75,"v":0},{"d":"2023-05-24","o":1037361.62,"h":1043222.38,"l":972892.81,"c":984614.38,"v":0},{"d":"2023-05-25","o":1016848.81,"h":1016848.81,"l":946519.19,"c":955310.38,"v":0},{"d":"2023-05-26","o":993405.62,"h":993405.62,"l":949449.62,"c":967032,"v":0},{"d":"2023-05-30","o":978753.62,"h":984614.38,"l":943588.81,"c":955310.38,"v":0},{"d":"2023-05-31","o":949449.62,"h":972892.81,"l":914284.81,"c":914284.81,"v":0},{"d":"2023-06-01","o":943588.81,"h":943588.81,"l":884980.81,"c":920145.62,"v":0},{"d":"2023-06-02","o":913698.75,"h":943588.81,"l":890841.62,"c":937728,"v":0},{"d":"2023-06-05","o":961171.19,"h":961171.19,"l":931867.19,"c":937728,"v":0},{"d":"2023-06-06","o":931867.19,"h":955310.38,"l":914284.81,"c":926006.38,"v":0},{"d":"2023-06-07","o":920145.62,"h":961171.19,"l":920145.62,"c":961171.19,"v":0},{"d":"2023-06-08","o":984614.38,"h":984614.38,"l":926006.38,"c":943588.81,"v":0},{"d":"2023-06-09","o":931867.19,"h":955310.38,"l":896702.38,"c":914284.81,"v":0},{"d":"2023-06-12","o":926006.38,"h":926006.38,"l":873259.19,"c":926006.38,"v":0},{"d":"2023-06-13","o":931867.19,"h":955310.38,"l":908424,"c":943588.81,"v":0},{"d":"2023-06-14","o":943588.81,"h":990475.19,"l":931867.19,"c":931867.19,"v":0},{"d":"2023-06-15","o":961171.19,"h":961171.19,"l":920145.62,"c":937728,"v":0},{"d":"2023-06-16","o":937728,"h":972892.81,"l":884980.81,"c":884980.81,"v":0},{"d":"2023-06-20","o":890841.62,"h":920145.62,"l":890841.62,"c":890841.62,"v":0},{"d":"2023-06-21","o":890841.62,"h":893772,"l":873259.19,"c":873259.19,"v":0},{"d":"2023-06-22","o":873259.19,"h":901977.12,"l":838094.38,"c":838094.38,"v":0},{"d":"2023-06-23","o":838094.38,"h":867398.38,"l":785347.19,"c":797068.81,"v":0},{"d":"2023-06-26","o":820512,"h":821684.19,"l":785347.19,"c":785347.19,"v":0},{"d":"2023-06-27","o":779486.38,"h":814651.19,"l":767178.75,"c":814651.19,"v":0},{"d":"2023-06-28","o":820512,"h":849816,"l":814651.19,"c":832233.62,"v":0},{"d":"2023-06-29","o":838094.38,"h":849816,"l":832233.62,"c":849816,"v":0},{"d":"2023-06-30","o":849816,"h":870914.88,"l":826372.81,"c":855676.81,"v":0},{"d":"2023-07-03","o":802929.62,"h":849816,"l":764834.38,"c":832819.69,"v":0},{"d":"2023-07-05","o":832233.62,"h":873259.19,"l":832233.62,"c":867398.38,"v":0},{"d":"2023-07-06","o":873259.19,"h":873259.19,"l":814651.19,"c":849816,"v":0},{"d":"2023-07-07","o":849816,"h":931867.19,"l":849816,"c":896702.38,"v":0},{"d":"2023-07-10","o":918387.38,"h":1037361.62,"l":912526.56,"c":1019779.19,"v":0},{"d":"2023-07-11","o":1013918.38,"h":1078387.25,"l":996336,"c":1043222.38,"v":0},{"d":"2023-07-12","o":1078387.25,"h":1078387.25,"l":937728,"c":937728,"v":0},{"d":"2023-07-13","o":920145.62,"h":961171.19,"l":902563.19,"c":914284.81,"v":0},{"d":"2023-07-14","o":920145.62,"h":952380,"l":879120,"c":879120,"v":0},{"d":"2023-07-17","o":849816,"h":864468,"l":820512,"c":832233.62,"v":0},{"d":"2023-07-18","o":761904,"h":761904,"l":615384,"c":638827.19,"v":5},{"d":"2023-07-19","o":650548.81,"h":650548.81,"l":445420.81,"c":518094.72,"v":3},{"d":"2023-07-20","o":538607.5,"h":621244.81,"l":521611.19,"c":615384,"v":3},{"d":"2023-07-21","o":644688,"h":644688,"l":564395.06,"c":615384,"v":1},{"d":"2023-07-24","o":650548.81,"h":668131.19,"l":639999.38,"c":668131.19,"v":0},{"d":"2023-07-25","o":656409.62,"h":656409.62,"l":586080,"c":621244.81,"v":0},{"d":"2023-07-26","o":609523.19,"h":621244.81,"l":591940.81,"c":597801.62,"v":0},{"d":"2023-07-27","o":603662.38,"h":615384,"l":603662.38,"c":609523.19,"v":0},{"d":"2023-07-28","o":609523.19,"h":615384,"l":591940.81,"c":591940.81,"v":0},{"d":"2023-07-31","o":591940.81,"h":627105.62,"l":591940.81,"c":609523.19,"v":0},{"d":"2023-08-01","o":644688,"h":644688,"l":557362.06,"c":574358.38,"v":0},{"d":"2023-08-02","o":386812.81,"h":399706.56,"l":339926.41,"c":354578.41,"v":5},{"d":"2023-08-03","o":356336.62,"h":363369.59,"l":350475.84,"c":351648,"v":1},{"d":"2023-08-04","o":357508.81,"h":360439.19,"l":346959.38,"c":347545.44,"v":1},{"d":"2023-08-07","o":351648,"h":351648,"l":310622.41,"c":311794.56,"v":1},{"d":"2023-08-08","o":317655.38,"h":317655.38,"l":280146.25,"c":288937.44,"v":1},{"d":"2023-08-09","o":295970.41,"h":298900.81,"l":272527.19,"c":293040,"v":0},{"d":"2023-08-10","o":284248.81,"h":305347.69,"l":263736,"c":264908.16,"v":0},{"d":"2023-08-11","o":279560.16,"h":286593.12,"l":263736,"c":273699.38,"v":0},{"d":"2023-08-14","o":275457.59,"h":284834.88,"l":259633.44,"c":263736,"v":0},{"d":"2023-08-15","o":257875.2,"h":298900.81,"l":215091.36,"c":216849.59,"v":3},{"d":"2023-08-16","o":225640.8,"h":246153.59,"l":216849.59,"c":239706.72,"v":1},{"d":"2023-08-17","o":242637.12,"h":248497.92,"l":234432,"c":245567.52,"v":0},{"d":"2023-08-18","o":240292.8,"h":252014.41,"l":234432,"c":238534.56,"v":0},{"d":"2023-08-21","o":247911.84,"h":247911.84,"l":234432,"c":246153.59,"v":0},{"d":"2023-08-22","o":240292.8,"h":240292.8,"l":216849.59,"c":230915.52,"v":0},{"d":"2023-08-23","o":223882.56,"h":235018.08,"l":223882.56,"c":233259.84,"v":0},{"d":"2023-08-24","o":236776.31,"h":236776.31,"l":223296.48,"c":226226.88,"v":0},{"d":"2023-08-25","o":226226.88,"h":235018.08,"l":225640.8,"c":231501.59,"v":0},{"d":"2023-08-28","o":234432,"h":236190.23,"l":221538.23,"c":226812.95,"v":0},{"d":"2023-08-29","o":231501.59,"h":237362.41,"l":225640.8,"c":236190.23,"v":0},{"d":"2023-08-30","o":234432,"h":246153.59,"l":227985.12,"c":244395.36,"v":0},{"d":"2023-08-31","o":246153.59,"h":259633.44,"l":245567.52,"c":257875.2,"v":0},{"d":"2023-09-01","o":267838.56,"h":288351.38,"l":240292.8,"c":250256.16,"v":0},{"d":"2023-09-05","o":239706.72,"h":256703.05,"l":228571.2,"c":244395.36,"v":0},{"d":"2023-09-06","o":235604.16,"h":240878.88,"l":228571.2,"c":240292.8,"v":0},{"d":"2023-09-07","o":233259.84,"h":237362.41,"l":230915.52,"c":234432,"v":0},{"d":"2023-09-08","o":234432,"h":244981.44,"l":228571.2,"c":240292.8,"v":0},{"d":"2023-09-11","o":240292.8,"h":240292.8,"l":211574.88,"c":224468.64,"v":0},{"d":"2023-09-12","o":224468.64,"h":235604.16,"l":216849.59,"c":228571.2,"v":0},{"d":"2023-09-13","o":228571.2,"h":252014.41,"l":217435.69,"c":226812.95,"v":0},{"d":"2023-09-14","o":226812.95,"h":228571.2,"l":220952.16,"c":228571.2,"v":0},{"d":"2023-09-15","o":230329.44,"h":239706.72,"l":216849.59,"c":235018.08,"v":0},{"d":"2023-09-18","o":228571.2,"h":234432,"l":213919.2,"c":226226.88,"v":0},{"d":"2023-09-19","o":216849.59,"h":222710.41,"l":203369.77,"c":216849.59,"v":0},{"d":"2023-09-20","o":216849.59,"h":216849.59,"l":199267.2,"c":205128,"v":0},{"d":"2023-09-21","o":205128,"h":209230.56,"l":187545.59,"c":196336.8,"v":0},{"d":"2023-09-22","o":192234.23,"h":205128,"l":192234.23,"c":202197.59,"v":0},{"d":"2023-09-25","o":188717.77,"h":203369.77,"l":175824,"c":181684.8,"v":0},{"d":"2023-09-26","o":181684.8,"h":198095.05,"l":179340.48,"c":181684.8,"v":0},{"d":"2023-09-27","o":190476,"h":190476,"l":182270.88,"c":185787.36,"v":0},{"d":"2023-09-28","o":189303.84,"h":203955.84,"l":182270.88,"c":185201.28,"v":0},{"d":"2023-09-29","o":181684.8,"h":193406.41,"l":181684.8,"c":193406.41,"v":0},{"d":"2023-10-02","o":193406.41,"h":199853.28,"l":187545.59,"c":199853.28,"v":0},{"d":"2023-10-03","o":193406.41,"h":199267.2,"l":183443.05,"c":198095.05,"v":0},{"d":"2023-10-04","o":201025.44,"h":201025.44,"l":181684.8,"c":191648.16,"v":0},{"d":"2023-10-05","o":199267.2,"h":201611.52,"l":181684.8,"c":185787.36,"v":0},{"d":"2023-10-06","o":187545.59,"h":193406.41,"l":181684.8,"c":193406.41,"v":0},{"d":"2023-10-09","o":199267.2,"h":202197.59,"l":183443.05,"c":184615.2,"v":0},{"d":"2023-10-10","o":187545.59,"h":199267.2,"l":172893.59,"c":175824,"v":1},{"d":"2023-10-11","o":175824,"h":206886.23,"l":172893.59,"c":186373.44,"v":1},{"d":"2023-10-12","o":216849.59,"h":287179.19,"l":177582.23,"c":222710.41,"v":15},{"d":"2023-10-13","o":205128,"h":206300.16,"l":175824,"c":187545.59,"v":2},{"d":"2023-10-16","o":193992.48,"h":199853.28,"l":175824,"c":184615.2,"v":1},{"d":"2023-10-17","o":190476,"h":193406.41,"l":181684.8,"c":188131.69,"v":1},{"d":"2023-10-18","o":198681.12,"h":213919.2,"l":190476,"c":206300.16,"v":2},{"d":"2023-10-19","o":210988.8,"h":220952.16,"l":196922.88,"c":201611.52,"v":1},{"d":"2023-10-20","o":199853.28,"h":205128,"l":190476,"c":192234.23,"v":0},{"d":"2023-10-23","o":186373.44,"h":203955.84,"l":185201.28,"c":192234.23,"v":1},{"d":"2023-10-24","o":193406.41,"h":194578.56,"l":176410.08,"c":176996.16,"v":1},{"d":"2023-10-25","o":183443.05,"h":193406.41,"l":175824,"c":190476,"v":0},{"d":"2023-10-26","o":194578.56,"h":201611.52,"l":181684.8,"c":189303.84,"v":0},{"d":"2023-10-27","o":190476,"h":199267.2,"l":181684.8,"c":182270.88,"v":0},{"d":"2023-10-30","o":185201.28,"h":185201.28,"l":175824,"c":175824,"v":0},{"d":"2023-10-31","o":177582.23,"h":181098.72,"l":156483.36,"c":164688.48,"v":0},{"d":"2023-11-01","o":164102.41,"h":173479.69,"l":161172,"c":169377.12,"v":1},{"d":"2023-11-02","o":167032.8,"h":174651.84,"l":146520,"c":157655.52,"v":1},{"d":"2023-11-03","o":155897.28,"h":160585.92,"l":145933.92,"c":152380.8,"v":2},{"d":"2023-11-06","o":152380.8,"h":154725.12,"l":129523.68,"c":130695.84,"v":1},{"d":"2023-11-07","o":130695.84,"h":138900.95,"l":121318.56,"c":128937.6,"v":1},{"d":"2023-11-08","o":128937.6,"h":152380.8,"l":126593.28,"c":140073.12,"v":2},{"d":"2023-11-09","o":136556.64,"h":145347.84,"l":130695.84,"c":136556.64,"v":1},{"d":"2023-11-10","o":104322.24,"h":111355.2,"l":89084.16,"c":103736.16,"v":3},{"d":"2023-11-13","o":110183.04,"h":111355.2,"l":96703.2,"c":104908.32,"v":1},{"d":"2023-11-14","o":107838.72,"h":123076.8,"l":99633.6,"c":111941.28,"v":2},{"d":"2023-11-15","o":111941.28,"h":115457.76,"l":105494.4,"c":108424.8,"v":1},{"d":"2023-11-16","o":104908.32,"h":114285.6,"l":99633.6,"c":106666.56,"v":1},{"d":"2023-11-17","o":106666.56,"h":126593.28,"l":99633.6,"c":111355.2,"v":2},{"d":"2023-11-20","o":121318.56,"h":121318.56,"l":111355.2,"c":118388.16,"v":1},{"d":"2023-11-21","o":121318.56,"h":122490.72,"l":112527.36,"c":114871.68,"v":0},{"d":"2023-11-22","o":119560.32,"h":119560.32,"l":105494.4,"c":111355.2,"v":1},{"d":"2023-11-24","o":111941.28,"h":117802.08,"l":105494.4,"c":112527.36,"v":0},{"d":"2023-11-27","o":111355.2,"h":113113.44,"l":102564,"c":107838.72,"v":0},{"d":"2023-11-28","o":111355.2,"h":114285.6,"l":99633.6,"c":104908.32,"v":0},{"d":"2023-11-29","o":104908.32,"h":122490.72,"l":104908.32,"c":116629.92,"v":1},{"d":"2023-11-30","o":117216,"h":117216,"l":106080.48,"c":109596.96,"v":1},{"d":"2023-12-01","o":111355.2,"h":114285.6,"l":106080.48,"c":111355.2,"v":0},{"d":"2023-12-04","o":110769.12,"h":117802.08,"l":110769.12,"c":116629.92,"v":1},{"d":"2023-12-05","o":116043.84,"h":117216,"l":111355.2,"c":115457.76,"v":1},{"d":"2023-12-06","o":111355.2,"h":117216,"l":109010.88,"c":111355.2,"v":1},{"d":"2023-12-07","o":111355.2,"h":116629.92,"l":102564,"c":113113.44,"v":1},{"d":"2023-12-08","o":113113.44,"h":113113.44,"l":105494.4,"c":106666.56,"v":0},{"d":"2023-12-11","o":110769.12,"h":116629.92,"l":107252.64,"c":112527.36,"v":1},{"d":"2023-12-12","o":113699.52,"h":113699.52,"l":105494.4,"c":109010.88,"v":1},{"d":"2023-12-13","o":105494.4,"h":111355.2,"l":99633.6,"c":102564,"v":1},{"d":"2023-12-14","o":104322.24,"h":107252.64,"l":99633.6,"c":103150.08,"v":0},{"d":"2023-12-15","o":102564,"h":107838.72,"l":100219.68,"c":100805.76,"v":1},{"d":"2023-12-18","o":102564,"h":105494.4,"l":100219.68,"c":103736.16,"v":0},{"d":"2023-12-19","o":103736.16,"h":112527.36,"l":99633.6,"c":111355.2,"v":1},{"d":"2023-12-20","o":110183.04,"h":121318.56,"l":106666.56,"c":108424.8,"v":2},{"d":"2023-12-21","o":109010.88,"h":110769.12,"l":103736.16,"c":108424.8,"v":0},{"d":"2023-12-22","o":108424.8,"h":115457.76,"l":107252.64,"c":111941.28,"v":1},{"d":"2023-12-26","o":106666.56,"h":111941.28,"l":106080.48,"c":111355.2,"v":1},{"d":"2023-12-27","o":110183.04,"h":115457.76,"l":106666.56,"c":110769.12,"v":1},{"d":"2023-12-28","o":111355.2,"h":115457.76,"l":106080.48,"c":110769.12,"v":1},{"d":"2023-12-29","o":109596.96,"h":110769.12,"l":103150.08,"c":106080.48,"v":1},{"d":"2024-01-02","o":109596.96,"h":109596.96,"l":102564,"c":104322.24,"v":1},{"d":"2024-01-03","o":99633.6,"h":105494.4,"l":99633.6,"c":102564,"v":0},{"d":"2024-01-04","o":101391.84,"h":104908.32,"l":100805.76,"c":103736.16,"v":0},{"d":"2024-01-05","o":105494.4,"h":105494.4,"l":99633.6,"c":103736.16,"v":1},{"d":"2024-01-08","o":105494.4,"h":105494.4,"l":99633.6,"c":100219.68,"v":1},{"d":"2024-01-09","o":99633.6,"h":103736.16,"l":94358.88,"c":99633.6,"v":1},{"d":"2024-01-10","o":99633.6,"h":100219.68,"l":94358.88,"c":97875.36,"v":0},{"d":"2024-01-11","o":99633.6,"h":99633.6,"l":89670.24,"c":93186.72,"v":0},{"d":"2024-01-12","o":98461.44,"h":99047.52,"l":93186.72,"c":93186.72,"v":0},{"d":"2024-01-16","o":93772.8,"h":96117.12,"l":79120.8,"c":85567.68,"v":1},{"d":"2024-01-17","o":86153.76,"h":96117.12,"l":82051.2,"c":91428.48,"v":1},{"d":"2024-01-18","o":90842.4,"h":96703.2,"l":87912,"c":89670.24,"v":0},{"d":"2024-01-19","o":93186.72,"h":95531.04,"l":87912,"c":94944.96,"v":1},{"d":"2024-01-22","o":97289.28,"h":100219.68,"l":87912,"c":89084.16,"v":1},{"d":"2024-01-23","o":89084.16,"h":91428.48,"l":86153.76,"c":87325.92,"v":0},{"d":"2024-01-24","o":90256.32,"h":93772.8,"l":86153.76,"c":90256.32,"v":1},{"d":"2024-01-25","o":90842.4,"h":96117.12,"l":87325.92,"c":90842.4,"v":1},{"d":"2024-01-26","o":93186.72,"h":96703.2,"l":86153.76,"c":89084.16,"v":1},{"d":"2024-01-29","o":90842.4,"h":93772.8,"l":84981.6,"c":93186.72,"v":0},{"d":"2024-01-30","o":89084.16,"h":94358.88,"l":88498.08,"c":92600.64,"v":0},{"d":"2024-01-31","o":89084.16,"h":98461.44,"l":89084.16,"c":95531.04,"v":1},{"d":"2024-02-01","o":96117.12,"h":99633.6,"l":89084.16,"c":89670.24,"v":1},{"d":"2024-02-02","o":89084.16,"h":93772.8,"l":82637.28,"c":93772.8,"v":0},{"d":"2024-02-05","o":94358.88,"h":94944.96,"l":87912,"c":89670.24,"v":1},{"d":"2024-02-06","o":92600.64,"h":94944.96,"l":87325.92,"c":90256.32,"v":1},{"d":"2024-02-07","o":93772.8,"h":94944.96,"l":87912,"c":89670.24,"v":1},{"d":"2024-02-08","o":93772.8,"h":93772.8,"l":85567.68,"c":86153.76,"v":0},{"d":"2024-02-09","o":85567.68,"h":94358.88,"l":83809.44,"c":92014.56,"v":1},{"d":"2024-02-12","o":93772.8,"h":93772.8,"l":87912,"c":90256.32,"v":0},{"d":"2024-02-13","o":89670.24,"h":93772.8,"l":85567.68,"c":89084.16,"v":1},{"d":"2024-02-14","o":87912,"h":93772.8,"l":86153.76,"c":88498.08,"v":0},{"d":"2024-02-15","o":87325.92,"h":93186.72,"l":84981.6,"c":92014.56,"v":0},{"d":"2024-02-16","o":93186.72,"h":93186.72,"l":87912,"c":89670.24,"v":0},{"d":"2024-02-20","o":87912,"h":90842.4,"l":82051.2,"c":84395.52,"v":1},{"d":"2024-02-21","o":89084.16,"h":89670.24,"l":84395.52,"c":84981.6,"v":0},{"d":"2024-02-22","o":87325.92,"h":87912,"l":79706.88,"c":81465.12,"v":0},{"d":"2024-02-23","o":86153.76,"h":86153.76,"l":73260,"c":79120.8,"v":1},{"d":"2024-02-26","o":85567.68,"h":85567.68,"l":80292.96,"c":83809.44,"v":0},{"d":"2024-02-27","o":85567.68,"h":90842.4,"l":78534.72,"c":87325.92,"v":1},{"d":"2024-02-28","o":89084.16,"h":99633.6,"l":87912,"c":91428.48,"v":2},{"d":"2024-02-29","o":90842.4,"h":105494.4,"l":88498.08,"c":99633.6,"v":2},{"d":"2024-03-01","o":99633.6,"h":99633.6,"l":89670.24,"c":96117.12,"v":1},{"d":"2024-03-04","o":86739.84,"h":90842.4,"l":76190.4,"c":83223.36,"v":3},{"d":"2024-03-05","o":85567.68,"h":85567.68,"l":73260,"c":75604.32,"v":2},{"d":"2024-03-06","o":77122.8,"h":89910,"l":71248.68,"c":85248,"v":12},{"d":"2024-03-07","o":101898,"h":143856,"l":84448.8,"c":87912,"v":273},{"d":"2024-03-08","o":79254,"h":86446.8,"l":68198.4,"c":69130.8,"v":19},{"d":"2024-03-11","o":68864.4,"h":70902.36,"l":57942,"c":58608,"v":15},{"d":"2024-03-12","o":59540.4,"h":61272,"l":53946,"c":54212.4,"v":8},{"d":"2024-03-13","o":57542.4,"h":75377.88,"l":56610,"c":66067.2,"v":24},{"d":"2024-03-14","o":65001.6,"h":68464.8,"l":60606,"c":67132.8,"v":8},{"d":"2024-03-15","o":67132.8,"h":74445.48,"l":65667.6,"c":72194.4,"v":10},{"d":"2024-03-18","o":72327.6,"h":74645.28,"l":63936,"c":66333.6,"v":6},{"d":"2024-03-19","o":68864.4,"h":71355.24,"l":66333.6,"c":66999.6,"v":5},{"d":"2024-03-20","o":73126.8,"h":73260,"l":66466.8,"c":68464.8,"v":8},{"d":"2024-03-21","o":66999.6,"h":67132.8,"l":59540.4,"c":59673.6,"v":12},{"d":"2024-03-22","o":61804.8,"h":64335.6,"l":59140.8,"c":60739.2,"v":3},{"d":"2024-03-25","o":61138.8,"h":61138.8,"l":52947,"c":53413.2,"v":6},{"d":"2024-03-26","o":52214.4,"h":54425.52,"l":50749.2,"c":53413.2,"v":2},{"d":"2024-03-27","o":53546.4,"h":54612,"l":51681.6,"c":54079.2,"v":3},{"d":"2024-03-28","o":53946,"h":66573.36,"l":52614,"c":62470.8,"v":23},{"d":"2024-04-01","o":59274,"h":62337.6,"l":54612,"c":56610,"v":6},{"d":"2024-04-02","o":56743.2,"h":59380.56,"l":50616,"c":53013.6,"v":5},{"d":"2024-04-03","o":52347.6,"h":54612,"l":48218.4,"c":50616,"v":4},{"d":"2024-04-04","o":50616,"h":50882.4,"l":44622,"c":45820.8,"v":3},{"d":"2024-04-05","o":47419.2,"h":56610,"l":43689.6,"c":48351.6,"v":32},{"d":"2024-04-08","o":46886.4,"h":64868.4,"l":45820.8,"c":49550.4,"v":52},{"d":"2024-04-09","o":48751.2,"h":50469.48,"l":43290,"c":43423.2,"v":28},{"d":"2024-04-10","o":40626,"h":41292,"l":29437.2,"c":31968,"v":55},{"d":"2024-04-11","o":12933.72,"h":14119.2,"l":12387.6,"c":12760.56,"v":354},{"d":"2024-04-12","o":12347.64,"h":12347.64,"l":11095.56,"c":11255.4,"v":61},{"d":"2024-04-15","o":10802.52,"h":11282.04,"l":10149.84,"c":10429.56,"v":35},{"d":"2024-04-16","o":10389.6,"h":10629.36,"l":9990,"c":10229.76,"v":42},{"d":"2024-04-17","o":10016.64,"h":10336.32,"l":9324,"c":9497.16,"v":32},{"d":"2024-04-18","o":9590.4,"h":10256.4,"l":9403.92,"c":10256.4,"v":17},{"d":"2024-04-19","o":9590.4,"h":10256.4,"l":9483.84,"c":9683.64,"v":18},{"d":"2024-04-22","o":9470.52,"h":9590.4,"l":8924.4,"c":9457.2,"v":13},{"d":"2024-04-23","o":9324,"h":10189.8,"l":9324,"c":9803.52,"v":27},{"d":"2024-04-24","o":9976.68,"h":9976.68,"l":9057.6,"c":9097.56,"v":43},{"d":"2024-04-25","o":9057.6,"h":9430.56,"l":8924.4,"c":9057.6,"v":28},{"d":"2024-04-26","o":9164.16,"h":9590.4,"l":9057.6,"c":9403.92,"v":13},{"d":"2024-04-29","o":10123.2,"h":10189.8,"l":9643.68,"c":9990,"v":34},{"d":"2024-04-30","o":9590.4,"h":9976.68,"l":9470.52,"c":9470.52,"v":9},{"d":"2024-05-01","o":9723.6,"h":15184.8,"l":9657,"c":12787.2,"v":470},{"d":"2024-05-02","o":15184.8,"h":18381.6,"l":13852.8,"c":15051.6,"v":1952},{"d":"2024-05-03","o":13586.4,"h":14518.8,"l":12800.52,"c":13173.48,"v":151},{"d":"2024-05-06","o":13453.2,"h":15184.8,"l":13320,"c":14785.2,"v":63},{"d":"2024-05-07","o":14918.4,"h":15850.8,"l":13719.6,"c":15451.2,"v":44},{"d":"2024-05-08","o":14918.4,"h":15318,"l":13453.2,"c":13653,"v":28},{"d":"2024-05-09","o":13852.8,"h":13852.8,"l":12187.8,"c":12454.2,"v":26},{"d":"2024-05-10","o":12520.8,"h":12853.8,"l":11721.6,"c":11854.8,"v":14},{"d":"2024-05-13","o":12121.2,"h":12121.2,"l":10682.64,"c":10815.84,"v":26},{"d":"2024-05-14","o":11308.68,"h":11588.4,"l":10669.32,"c":11028.96,"v":16},{"d":"2024-05-15","o":10789.2,"h":11202.12,"l":10522.8,"c":10762.56,"v":10},{"d":"2024-05-16","o":10949.04,"h":11308.68,"l":10536.12,"c":10602.72,"v":12},{"d":"2024-05-17","o":10789.2,"h":10922.4,"l":10389.6,"c":10656,"v":12},{"d":"2024-05-20","o":10389.6,"h":10416.24,"l":9603.72,"c":9910.08,"v":16},{"d":"2024-05-21","o":10176.48,"h":11295.36,"l":9723.6,"c":10389.6,"v":49},{"d":"2024-05-22","o":10256.4,"h":10522.8,"l":9630.36,"c":10003.32,"v":12},{"d":"2024-05-23","o":10243.08,"h":10389.6,"l":9523.8,"c":9723.6,"v":9},{"d":"2024-05-24","o":9790.2,"h":10243.08,"l":9350.64,"c":9470.52,"v":5},{"d":"2024-05-28","o":9856.8,"h":9856.8,"l":9470.52,"c":9710.28,"v":10},{"d":"2024-05-29","o":9856.8,"h":9923.4,"l":9590.4,"c":9723.6,"v":11},{"d":"2024-05-30","o":9990,"h":9990,"l":9523.8,"c":9670.32,"v":6},{"d":"2024-05-31","o":9470.52,"h":9963.36,"l":9470.52,"c":9497.16,"v":7},{"d":"2024-06-03","o":9843.48,"h":10562.76,"l":9590.4,"c":10496.16,"v":16},{"d":"2024-06-04","o":11441.88,"h":11655,"l":10323,"c":10722.6,"v":17},{"d":"2024-06-05","o":11108.88,"h":11215.44,"l":10376.28,"c":11055.6,"v":11},{"d":"2024-06-06","o":10749.24,"h":11561.76,"l":10656,"c":11295.36,"v":10},{"d":"2024-06-07","o":10669.32,"h":11202.12,"l":10402.92,"c":10536.12,"v":6},{"d":"2024-06-10","o":11854.8,"h":11854.8,"l":10576.08,"c":11055.6,"v":10},{"d":"2024-06-11","o":11055.6,"h":11455.2,"l":10589.4,"c":11162.16,"v":6},{"d":"2024-06-12","o":10722.6,"h":11042.28,"l":10402.92,"c":11042.28,"v":5},{"d":"2024-06-13","o":10656,"h":10789.2,"l":10123.2,"c":10402.92,"v":6},{"d":"2024-06-14","o":10522.8,"h":10909.08,"l":10016.64,"c":10229.76,"v":23},{"d":"2024-06-17","o":8791.2,"h":9057.6,"l":7885.44,"c":8125.2,"v":46},{"d":"2024-06-18","o":8125.2,"h":8498.16,"l":7459.2,"c":7579.08,"v":11},{"d":"2024-06-20","o":7845.48,"h":7858.8,"l":6966.36,"c":7192.8,"v":16},{"d":"2024-06-21","o":6993,"h":7326,"l":6993,"c":7086.24,"v":15},{"d":"2024-06-24","o":7179.48,"h":7326,"l":6673.32,"c":7166.16,"v":11},{"d":"2024-06-25","o":7326,"h":7326,"l":6393.6,"c":6726.6,"v":12},{"d":"2024-06-26","o":6859.8,"h":6953.04,"l":6660,"c":6953.04,"v":2},{"d":"2024-06-27","o":6766.56,"h":6926.4,"l":6553.44,"c":6859.8,"v":8},{"d":"2024-06-28","o":5581.08,"h":5714.28,"l":4009.32,"c":4075.92,"v":190},{"d":"2024-07-01","o":4075.92,"h":5328,"l":4062.6,"c":4448.88,"v":184},{"d":"2024-07-02","o":4342.32,"h":4395.6,"l":3862.8,"c":3969.36,"v":47},{"d":"2024-07-03","o":4115.88,"h":4195.8,"l":4062.6,"c":4169.16,"v":7},{"d":"2024-07-05","o":4062.6,"h":4129.2,"l":3796.2,"c":3889.44,"v":25},{"d":"2024-07-08","o":3889.44,"h":4448.88,"l":3862.8,"c":4195.8,"v":43},{"d":"2024-07-09","o":4182.48,"h":4262.4,"l":3876.12,"c":3916.08,"v":21},{"d":"2024-07-10","o":3916.08,"h":4262.4,"l":3862.8,"c":3929.4,"v":23},{"d":"2024-07-11","o":3996,"h":4528.8,"l":3889.44,"c":4408.92,"v":44},{"d":"2024-07-12","o":4382.28,"h":4382.28,"l":4022.64,"c":4169.16,"v":400},{"d":"2024-07-15","o":3929.4,"h":4262.4,"l":3796.2,"c":4062.6,"v":92},{"d":"2024-07-16","o":3996,"h":4662,"l":3969.36,"c":4462.2,"v":128},{"d":"2024-07-17","o":5594.4,"h":8737.92,"l":5328,"c":7738.92,"v":23845},{"d":"2024-07-18","o":6420.24,"h":6859.8,"l":5541.12,"c":6273.72,"v":831},{"d":"2024-07-19","o":6153.84,"h":7299.36,"l":5594.4,"c":5860.8,"v":863},{"d":"2024-07-22","o":5394.6,"h":5994,"l":5088.24,"c":5754.24,"v":212},{"d":"2024-07-23","o":5421.24,"h":5754.24,"l":5274.72,"c":5541.12,"v":71},{"d":"2024-07-24","o":5261.4,"h":5767.56,"l":4835.16,"c":5447.88,"v":93},{"d":"2024-07-25","o":5128.2,"h":5554.44,"l":5061.6,"c":5434.56,"v":40},{"d":"2024-07-26","o":5194.8,"h":5780.88,"l":5194.8,"c":5474.52,"v":39},{"d":"2024-07-29","o":5607.72,"h":5661,"l":5328,"c":5514.48,"v":28},{"d":"2024-07-30","o":5474.52,"h":5514.48,"l":5261.4,"c":5328,"v":22},{"d":"2024-07-31","o":5328,"h":5487.84,"l":5194.8,"c":5367.96,"v":19},{"d":"2024-08-01","o":5328,"h":5461.2,"l":5208.12,"c":5341.32,"v":13},{"d":"2024-08-02","o":5341.32,"h":5554.44,"l":5061.6,"c":5554.44,"v":23},{"d":"2024-08-05","o":5194.8,"h":5394.6,"l":4981.68,"c":5208.12,"v":14},{"d":"2024-08-06","o":5208.12,"h":5594.4,"l":5208.12,"c":5567.76,"v":16},{"d":"2024-08-07","o":5581.08,"h":6060.6,"l":5514.48,"c":5541.12,"v":48},{"d":"2024-08-08","o":5554.44,"h":5727.6,"l":5341.32,"c":5567.76,"v":11},{"d":"2024-08-09","o":5407.92,"h":5594.4,"l":4981.68,"c":4981.68,"v":10},{"d":"2024-08-12","o":5181.48,"h":5328,"l":4981.68,"c":5328,"v":15},{"d":"2024-08-13","o":5328,"h":5581.08,"l":4848.48,"c":4875.12,"v":47},{"d":"2024-08-14","o":5061.6,"h":5567.76,"l":4888.44,"c":5541.12,"v":28},{"d":"2024-08-15","o":5634.36,"h":6433.56,"l":5527.8,"c":5794.2,"v":58},{"d":"2024-08-16","o":5860.8,"h":6287.04,"l":5328,"c":5567.76,"v":24},{"d":"2024-08-19","o":5447.88,"h":5594.4,"l":5261.4,"c":5341.32,"v":20},{"d":"2024-08-20","o":5328,"h":5527.8,"l":5194.8,"c":5221.44,"v":14},{"d":"2024-08-21","o":5194.8,"h":5501.16,"l":4728.6,"c":5061.6,"v":16},{"d":"2024-08-22","o":5061.6,"h":5261.4,"l":4995,"c":5074.92,"v":8},{"d":"2024-08-23","o":5274.72,"h":5594.4,"l":5208.12,"c":5367.96,"v":11},{"d":"2024-08-26","o":5367.96,"h":5421.24,"l":5061.6,"c":5061.6,"v":15},{"d":"2024-08-27","o":5181.48,"h":5181.48,"l":4875.12,"c":4928.4,"v":8},{"d":"2024-08-28","o":5034.96,"h":5061.6,"l":4448.88,"c":4688.64,"v":19},{"d":"2024-08-29","o":4688.64,"h":4861.8,"l":4555.44,"c":4715.28,"v":11},{"d":"2024-08-30","o":4768.56,"h":4888.44,"l":4542.12,"c":4795.2,"v":14},{"d":"2024-09-03","o":4848.48,"h":4848.48,"l":4395.6,"c":4635.36,"v":5},{"d":"2024-09-04","o":4568.76,"h":4781.88,"l":4435.56,"c":4755.24,"v":3},{"d":"2024-09-05","o":4555.44,"h":4715.28,"l":4462.2,"c":4515.48,"v":5},{"d":"2024-09-06","o":4528.8,"h":4688.64,"l":4262.4,"c":4395.6,"v":5},{"d":"2024-09-09","o":4408.92,"h":4728.6,"l":4382.28,"c":4648.68,"v":5},{"d":"2024-09-10","o":4728.6,"h":4795.2,"l":4528.8,"c":4728.6,"v":8},{"d":"2024-09-11","o":4768.56,"h":4861.8,"l":4728.6,"c":4808.52,"v":6},{"d":"2024-09-12","o":4795.2,"h":4848.48,"l":4795.2,"c":4795.2,"v":3},{"d":"2024-09-13","o":4781.88,"h":5048.28,"l":4329,"c":4728.6,"v":190},{"d":"2024-09-16","o":4928.4,"h":5101.56,"l":3996,"c":4395.6,"v":1913},{"d":"2024-09-17","o":3609.72,"h":3862.8,"l":2344.32,"c":2730.6,"v":640},{"d":"2024-09-18","o":2650.68,"h":2650.68,"l":1878.12,"c":2197.8,"v":365},{"d":"2024-09-19","o":2277.72,"h":2597.4,"l":2144.52,"c":2344.32,"v":224},{"d":"2024-09-20","o":2370.96,"h":2544.12,"l":2264.4,"c":2264.4,"v":67},{"d":"2024-09-23","o":2464.2,"h":2464.2,"l":2157.84,"c":2344.32,"v":56},{"d":"2024-09-24","o":2344.32,"h":2410.92,"l":2224.44,"c":2317.68,"v":65},{"d":"2024-09-25","o":2317.68,"h":2490.84,"l":2291.04,"c":2384.28,"v":44},{"d":"2024-09-26","o":2450.88,"h":2530.8,"l":2197.8,"c":2397.6,"v":64},{"d":"2024-09-27","o":2397.6,"h":2424.24,"l":2304.36,"c":2384.28,"v":32},{"d":"2024-09-30","o":2384.28,"h":2450.88,"l":2331,"c":2397.6,"v":26},{"d":"2024-10-01","o":2370.96,"h":2397.6,"l":2157.84,"c":2237.76,"v":45},{"d":"2024-10-02","o":2237.76,"h":2264.4,"l":2064.6,"c":2131.2,"v":42},{"d":"2024-10-03","o":2131.2,"h":2264.4,"l":2131.2,"c":2251.08,"v":23},{"d":"2024-10-04","o":2251.08,"h":2304.36,"l":2197.8,"c":2251.08,"v":32},{"d":"2024-10-07","o":2131.2,"h":2370.96,"l":2131.2,"c":2197.8,"v":65},{"d":"2024-10-08","o":2144.52,"h":2224.44,"l":2024.64,"c":2037.96,"v":57},{"d":"2024-10-09","o":2037.96,"h":2104.56,"l":1998,"c":2037.96,"v":25},{"d":"2024-10-10","o":2037.96,"h":2091.24,"l":1931.4,"c":1998,"v":55},{"d":"2024-10-11","o":1931.4,"h":1998,"l":1864.8,"c":1944.72,"v":41},{"d":"2024-10-14","o":1864.8,"h":2011.32,"l":1838.16,"c":1878.12,"v":70},{"d":"2024-10-15","o":1878.12,"h":1971.36,"l":1838.16,"c":1931.4,"v":64},{"d":"2024-10-16","o":1931.4,"h":2077.92,"l":1878.12,"c":2064.6,"v":66},{"d":"2024-10-17","o":2064.6,"h":2197.8,"l":2011.32,"c":2144.52,"v":61},{"d":"2024-10-18","o":2131.2,"h":2757.24,"l":2064.6,"c":2650.68,"v":268},{"d":"2024-10-21","o":3130.2,"h":6007.32,"l":2850.48,"c":3183.48,"v":11721},{"d":"2024-10-22","o":3996,"h":6859.8,"l":3689.64,"c":4715.28,"v":10135},{"d":"2024-10-23","o":4262.4,"h":4262.4,"l":3369.96,"c":3663,"v":676},{"d":"2024-10-24","o":3649.68,"h":3716.28,"l":3156.84,"c":3290.04,"v":294},{"d":"2024-10-25","o":3396.6,"h":3396.6,"l":3050.28,"c":3263.4,"v":173},{"d":"2024-10-28","o":3196.8,"h":3529.8,"l":3103.56,"c":3170.16,"v":166},{"d":"2024-10-29","o":3130.2,"h":4701.96,"l":3063.6,"c":4049.28,"v":1059},{"d":"2024-10-30","o":3663,"h":4115.88,"l":3330,"c":3729.6,"v":198},{"d":"2024-10-31","o":3782.88,"h":3809.52,"l":3330,"c":3596.4,"v":90},{"d":"2024-11-01","o":3529.8,"h":3556.44,"l":3223.44,"c":3303.36,"v":69},{"d":"2024-11-04","o":3330,"h":3929.4,"l":3330,"c":3756.24,"v":168},{"d":"2024-11-05","o":3796.2,"h":3809.52,"l":3356.64,"c":3569.76,"v":69},{"d":"2024-11-06","o":3356.64,"h":3569.76,"l":3356.64,"c":3436.56,"v":52},{"d":"2024-11-07","o":3463.2,"h":4262.4,"l":3396.6,"c":4115.88,"v":581},{"d":"2024-11-08","o":4009.32,"h":4395.6,"l":3463.2,"c":3689.64,"v":217},{"d":"2024-11-11","o":4062.6,"h":4062.6,"l":3503.16,"c":3836.16,"v":295},{"d":"2024-11-12","o":3756.24,"h":3796.2,"l":3503.16,"c":3663,"v":78},{"d":"2024-11-13","o":3529.8,"h":3649.68,"l":3196.8,"c":3236.76,"v":110},{"d":"2024-11-14","o":3210.12,"h":3330,"l":3143.52,"c":3210.12,"v":46},{"d":"2024-11-15","o":3196.8,"h":3196.8,"l":2797.2,"c":2810.52,"v":58},{"d":"2024-11-18","o":2890.44,"h":2943.72,"l":2690.64,"c":2877.12,"v":79},{"d":"2024-11-19","o":2997,"h":3330,"l":2877.12,"c":3330,"v":101},{"d":"2024-11-20","o":3516.48,"h":4342.32,"l":2983.68,"c":3862.8,"v":964},{"d":"2024-11-21","o":3782.88,"h":3862.8,"l":3463.2,"c":3556.44,"v":124},{"d":"2024-11-22","o":3756.24,"h":4169.16,"l":3383.28,"c":4102.56,"v":158},{"d":"2024-11-25","o":4262.4,"h":4395.6,"l":3996,"c":4102.56,"v":105},{"d":"2024-11-26","o":4129.2,"h":4781.88,"l":4129.2,"c":4475.52,"v":227},{"d":"2024-11-27","o":4435.56,"h":4701.96,"l":4075.92,"c":4595.4,"v":123},{"d":"2024-11-29","o":4475.52,"h":4595.4,"l":3729.6,"c":3729.6,"v":200},{"d":"2024-12-02","o":3729.6,"h":3729.6,"l":2943.72,"c":3156.84,"v":286},{"d":"2024-12-03","o":3210.12,"h":3290.04,"l":3063.6,"c":3130.2,"v":135},{"d":"2024-12-04","o":3121.2,"h":3600,"l":2685.6,"c":3600,"v":396},{"d":"2024-12-05","o":3189.6,"h":3740.4,"l":3186,"c":3592.8,"v":306},{"d":"2024-12-06","o":3542.4,"h":3578.4,"l":3420,"c":3492,"v":119},{"d":"2024-12-09","o":3470.4,"h":3470.4,"l":3139.2,"c":3142.8,"v":183},{"d":"2024-12-10","o":3189.6,"h":3362.4,"l":3060,"c":3312,"v":89},{"d":"2024-12-11","o":3315.6,"h":4024.8,"l":3258,"c":3603.6,"v":1084},{"d":"2024-12-12","o":4132.8,"h":5364,"l":1908,"c":2026.8,"v":18039},{"d":"2024-12-13","o":2073.6,"h":2141.64,"l":1468.8,"c":1472.4,"v":2259},{"d":"2024-12-16","o":1476,"h":1658.88,"l":1314,"c":1396.8,"v":1322},{"d":"2024-12-17","o":1382.4,"h":1720.8,"l":1382.4,"c":1512,"v":1106},{"d":"2024-12-18","o":1540.8,"h":1764,"l":1515.6,"c":1544.4,"v":726},{"d":"2024-12-19","o":1695.6,"h":1695.6,"l":1512,"c":1630.8,"v":370},{"d":"2024-12-20","o":1684.8,"h":1702.8,"l":1521.36,"c":1587.6,"v":264},{"d":"2024-12-23","o":1605.6,"h":1695.6,"l":1544.4,"c":1695.6,"v":189},{"d":"2024-12-24","o":1695.6,"h":1789.2,"l":1656,"c":1742.4,"v":155},{"d":"2024-12-26","o":1749.6,"h":1867.68,"l":1744.56,"c":1839.6,"v":448},{"d":"2024-12-27","o":1771.2,"h":1828.8,"l":1623.6,"c":1731.6,"v":288},{"d":"2024-12-30","o":1710,"h":1781.64,"l":1674,"c":1720.8,"v":190},{"d":"2024-12-31","o":1720.8,"h":1725.48,"l":1515.6,"c":1551.6,"v":327},{"d":"2025-01-02","o":1591.2,"h":1677.6,"l":1573.2,"c":1645.2,"v":146},{"d":"2025-01-03","o":1746,"h":1765.8,"l":1584,"c":1648.8,"v":184},{"d":"2025-01-06","o":1702.8,"h":1908,"l":1648.8,"c":1836,"v":479},{"d":"2025-01-07","o":1854,"h":1976.4,"l":1806.84,"c":1861.2,"v":332},{"d":"2025-01-08","o":1850.4,"h":1857.6,"l":1676.16,"c":1792.8,"v":103},{"d":"2025-01-10","o":1774.8,"h":1868.4,"l":1677.6,"c":1724.4,"v":183},{"d":"2025-01-13","o":1699.2,"h":1710,"l":1548,"c":1638,"v":189},{"d":"2025-01-14","o":1706.4,"h":1706.4,"l":1620,"c":1638,"v":46},{"d":"2025-01-15","o":1656,"h":1724.4,"l":1555.2,"c":1638,"v":171},{"d":"2025-01-16","o":1638,"h":1701.36,"l":1572.48,"c":1623.6,"v":115},{"d":"2025-01-17","o":1598.4,"h":1710,"l":1576.8,"c":1605.6,"v":120},{"d":"2025-01-21","o":1620,"h":1695.6,"l":1602,"c":1620,"v":180},{"d":"2025-01-22","o":1645.2,"h":1706.4,"l":1594.8,"c":1620,"v":125},{"d":"2025-01-23","o":1620,"h":1734.84,"l":1602.36,"c":1659.6,"v":238},{"d":"2025-01-24","o":1641.6,"h":1807.2,"l":1620,"c":1699.2,"v":319},{"d":"2025-01-27","o":1674,"h":1684.8,"l":1605.6,"c":1616.4,"v":149},{"d":"2025-01-28","o":1627.2,"h":1688.4,"l":1616.4,"c":1630.8,"v":144},{"d":"2025-01-29","o":1605.6,"h":1646.28,"l":1544.4,"c":1551.6,"v":89},{"d":"2025-01-30","o":1591.2,"h":1669.68,"l":1544.4,"c":1605.6,"v":107},{"d":"2025-01-31","o":1605.6,"h":1616.4,"l":1559.88,"c":1576.8,"v":28},{"d":"2025-02-03","o":1551.6,"h":1599.48,"l":1551.6,"c":1566,"v":81},{"d":"2025-02-04","o":1569.6,"h":1609.2,"l":1357.2,"c":1490.4,"v":145},{"d":"2025-02-05","o":1486.8,"h":1558.8,"l":1447.2,"c":1479.6,"v":66},{"d":"2025-02-06","o":1479.6,"h":1551.6,"l":1476.72,"c":1551.6,"v":45},{"d":"2025-02-07","o":1530,"h":1544.4,"l":1407.6,"c":1440,"v":61},{"d":"2025-02-10","o":1465.2,"h":1465.2,"l":1371.24,"c":1407.6,"v":54},{"d":"2025-02-11","o":1436.4,"h":1436.4,"l":1328.4,"c":1335.6,"v":76},{"d":"2025-02-12","o":1335.6,"h":1364.4,"l":1314,"c":1350,"v":43},{"d":"2025-02-13","o":1353.6,"h":1353.6,"l":1267.2,"c":1310.4,"v":83},{"d":"2025-02-14","o":1422,"h":1425.6,"l":1083.6,"c":1202.4,"v":380},{"d":"2025-02-18","o":1317.6,"h":1321.2,"l":1207.08,"c":1256.4,"v":184},{"d":"2025-02-19","o":1260,"h":1292.4,"l":1234.8,"c":1242,"v":92},{"d":"2025-02-20","o":1270.8,"h":1313.64,"l":1152,"c":1227.6,"v":212},{"d":"2025-02-21","o":1216.8,"h":1289.88,"l":1193.76,"c":1249.2,"v":81},{"d":"2025-02-24","o":1249.2,"h":1249.2,"l":1141.2,"c":1155.6,"v":129},{"d":"2025-02-25","o":1155.6,"h":1224,"l":1087.2,"c":1105.2,"v":168},{"d":"2025-02-26","o":1166.4,"h":1184.4,"l":1108.8,"c":1184.4,"v":53},{"d":"2025-02-27","o":1249.2,"h":1314,"l":1249.2,"c":1292.4,"v":156},{"d":"2025-02-28","o":1278,"h":1440,"l":1252.8,"c":1375.2,"v":166},{"d":"2025-03-03","o":1350,"h":1382.4,"l":1108.8,"c":1112.4,"v":407},{"d":"2025-03-04","o":1144.8,"h":1144.8,"l":1044,"c":1062,"v":93},{"d":"2025-03-05","o":1072.8,"h":1096.2,"l":993.6,"c":997.2,"v":76},{"d":"2025-03-06","o":997.2,"h":1024.2,"l":928.8,"c":964.8,"v":81},{"d":"2025-03-07","o":939.6,"h":961.2,"l":914.4,"c":914.4,"v":49},{"d":"2025-03-10","o":928.8,"h":950.4,"l":900,"c":928.8,"v":79},{"d":"2025-03-11","o":925.2,"h":928.8,"l":896.4,"c":928.8,"v":53},{"d":"2025-03-12","o":899.64,"h":899.64,"l":853.56,"c":864,"v":63},{"d":"2025-03-13","o":871.2,"h":896.4,"l":847.44,"c":856.8,"v":26},{"d":"2025-03-14","o":867.6,"h":892.8,"l":867.6,"c":867.6,"v":18},{"d":"2025-03-17","o":882,"h":1028.88,"l":882,"c":950.4,"v":126},{"d":"2025-03-18","o":964.8,"h":979.2,"l":910.8,"c":954,"v":22},{"d":"2025-03-19","o":957.6,"h":957.6,"l":902.52,"c":946.8,"v":44},{"d":"2025-03-20","o":986.4,"h":1152,"l":846,"c":889.2,"v":881},{"d":"2025-03-21","o":928.8,"h":947.88,"l":896.4,"c":925.2,"v":102},{"d":"2025-03-24","o":950.4,"h":950.4,"l":828,"c":835.2,"v":251},{"d":"2025-03-25","o":687.6,"h":718.56,"l":613.08,"c":644.4,"v":851},{"d":"2025-03-26","o":658.8,"h":658.8,"l":525.6,"c":554.4,"v":317},{"d":"2025-03-27","o":550.8,"h":554.4,"l":442.8,"c":450,"v":508},{"d":"2025-03-28","o":435.6,"h":441.72,"l":403.2,"c":403.2,"v":314},{"d":"2025-03-31","o":403.2,"h":424.8,"l":360,"c":417.6,"v":266},{"d":"2025-04-01","o":399.6,"h":424.8,"l":339.12,"c":359.28,"v":756},{"d":"2025-04-02","o":358.2,"h":1299.6,"l":358.2,"c":496.8,"v":76283},{"d":"2025-04-03","o":540,"h":950.4,"l":531.72,"c":716.4,"v":213678},{"d":"2025-04-04","o":671.4,"h":694.8,"l":442.8,"c":536.4,"v":12346},{"d":"2025-04-07","o":475.2,"h":583.2,"l":475.2,"c":500.4,"v":3929},{"d":"2025-04-08","o":450,"h":504,"l":363.6,"c":363.6,"v":2925},{"d":"2025-04-09","o":360,"h":392.04,"l":349.2,"c":360,"v":1382},{"d":"2025-04-10","o":374.4,"h":401.4,"l":342,"c":353.16,"v":1286},{"d":"2025-04-11","o":345.6,"h":378,"l":342.36,"c":363.6,"v":756},{"d":"2025-04-14","o":370.8,"h":396,"l":363.6,"c":374.4,"v":793},{"d":"2025-04-15","o":363.6,"h":370.44,"l":334.8,"c":345.6,"v":971},{"d":"2025-04-16","o":342,"h":345.6,"l":298.8,"c":321.48,"v":726},{"d":"2025-04-17","o":311.04,"h":320.04,"l":298.8,"c":310.32,"v":482},{"d":"2025-04-21","o":403.2,"h":486,"l":217.44,"c":228.96,"v":158571},{"d":"2025-04-22","o":232.2,"h":273.6,"l":226.8,"c":249.48,"v":4764},{"d":"2025-04-23","o":252,"h":288,"l":237.96,"c":266.4,"v":2273},{"d":"2025-04-24","o":266.04,"h":266.04,"l":241.2,"c":249.12,"v":1479},{"d":"2025-04-25","o":237.6,"h":249.12,"l":223.92,"c":243,"v":1154},{"d":"2025-04-28","o":234,"h":238.32,"l":214.2,"c":220.32,"v":1740},{"d":"2025-04-29","o":212.4,"h":221.04,"l":196.56,"c":203.76,"v":1575},{"d":"2025-04-30","o":207,"h":207,"l":178.56,"c":190.8,"v":2586},{"d":"2025-05-01","o":185.04,"h":194.04,"l":176.4,"c":179.64,"v":1163},{"d":"2025-05-02","o":183.6,"h":188.64,"l":161.64,"c":180,"v":2064},{"d":"2025-05-05","o":154.8,"h":168.48,"l":152.28,"c":158.4,"v":10506},{"d":"2025-05-06","o":153,"h":153,"l":144,"c":147.6,"v":1637},{"d":"2025-05-07","o":147.6,"h":151.2,"l":136.8,"c":140.4,"v":2041},{"d":"2025-05-08","o":133.2,"h":136.8,"l":124.2,"c":129.6,"v":2087},{"d":"2025-05-09","o":128.52,"h":129.6,"l":120.6,"c":122.4,"v":1760},{"d":"2025-05-12","o":126.36,"h":128.16,"l":118.8,"c":122.4,"v":1806},{"d":"2025-05-13","o":118.8,"h":124.56,"l":118.08,"c":122.4,"v":3796},{"d":"2025-05-14","o":120.96,"h":122.4,"l":117,"c":118.8,"v":2103},{"d":"2025-05-15","o":115.92,"h":126,"l":115.2,"c":118.8,"v":2097},{"d":"2025-05-16","o":118.8,"h":123.84,"l":115.2,"c":115.2,"v":1501},{"d":"2025-05-19","o":115.2,"h":115.2,"l":87.48,"c":111.6,"v":1908},{"d":"2025-05-20","o":111.6,"h":117.36,"l":109.8,"c":111.6,"v":1159},{"d":"2025-05-21","o":111.6,"h":258.12,"l":111.6,"c":136.8,"v":331785},{"d":"2025-05-22","o":116.28,"h":126,"l":102.96,"c":108,"v":14683},{"d":"2025-05-23","o":102.6,"h":103.68,"l":93.6,"c":99,"v":5975},{"d":"2025-05-27","o":91.08,"h":99,"l":81.36,"c":88.56,"v":9706},{"d":"2025-05-28","o":83.88,"h":86.81,"l":77.4,"c":82.8,"v":7594},{"d":"2025-05-29","o":81,"h":93.17,"l":79.2,"c":84.6,"v":9600},{"d":"2025-05-30","o":82.62,"h":88.74,"l":81.56,"c":84.96,"v":3922},{"d":"2025-06-02","o":86.04,"h":100.6,"l":82.98,"c":85.86,"v":21367},{"d":"2025-06-03","o":85.5,"h":91.98,"l":85.5,"c":89.55,"v":6228},{"d":"2025-06-04","o":89.46,"h":92.32,"l":85.68,"c":89.28,"v":3967},{"d":"2025-06-05","o":89.64,"h":93.24,"l":86.04,"c":86.04,"v":3244},{"d":"2025-06-06","o":86.4,"h":91.8,"l":86.4,"c":89.1,"v":3328},{"d":"2025-06-09","o":91.62,"h":91.62,"l":82.98,"c":84.24,"v":4428},{"d":"2025-06-10","o":83.34,"h":85.86,"l":81.74,"c":84.06,"v":1389},{"d":"2025-06-11","o":84.78,"h":88.06,"l":82.62,"c":83.7,"v":4306},{"d":"2025-06-12","o":82.98,"h":86.04,"l":81.18,"c":86.04,"v":1378},{"d":"2025-06-13","o":84.78,"h":85.5,"l":77.4,"c":79.02,"v":8228},{"d":"2025-06-16","o":74.7,"h":78.3,"l":64.8,"c":65.88,"v":8250},{"d":"2025-06-17","o":66.06,"h":68.4,"l":50.58,"c":50.76,"v":14933},{"d":"2025-06-18","o":110.88,"h":235.98,"l":86.4,"c":92.34,"v":6915133},{"d":"2025-06-20","o":90.18,"h":91.44,"l":68.76,"c":75.06,"v":179211},{"d":"2025-06-23","o":69.84,"h":70.65,"l":57.42,"c":58.5,"v":71489},{"d":"2025-06-24","o":57.24,"h":70.02,"l":57.24,"c":62.28,"v":66306},{"d":"2025-06-25","o":61.02,"h":61.72,"l":56.7,"c":58.32,"v":25472},{"d":"2025-06-26","o":57.6,"h":61.56,"l":55.8,"c":58.14,"v":22756},{"d":"2025-06-27","o":55.8,"h":58.14,"l":54.54,"c":55.44,"v":17122},{"d":"2025-06-30","o":54.9,"h":55.8,"l":52.2,"c":54.9,"v":20717},{"d":"2025-07-01","o":55.8,"h":57.35,"l":53.01,"c":53.1,"v":14417},{"d":"2025-07-02","o":53.1,"h":55.35,"l":52.56,"c":54.72,"v":9433},{"d":"2025-07-03","o":54,"h":54.9,"l":52.74,"c":54.72,"v":7233},{"d":"2025-07-07","o":52.02,"h":53.82,"l":52.02,"c":52.2,"v":13089},{"d":"2025-07-08","o":52.38,"h":56.34,"l":52.38,"c":55.8,"v":12000},{"d":"2025-07-09","o":55.62,"h":57.6,"l":53.28,"c":54.72,"v":12522},{"d":"2025-07-10","o":55.08,"h":56.7,"l":53.1,"c":54.18,"v":7456},{"d":"2025-07-11","o":53.46,"h":54.18,"l":52.92,"c":54,"v":7189},{"d":"2025-07-14","o":53.1,"h":54.9,"l":52.38,"c":53.1,"v":10922},{"d":"2025-07-15","o":52.74,"h":53.82,"l":51.48,"c":52.56,"v":8689},{"d":"2025-07-16","o":52.02,"h":54.54,"l":52.02,"c":54.54,"v":11089},{"d":"2025-07-17","o":54.9,"h":54.9,"l":52.74,"c":53.64,"v":8006},{"d":"2025-07-18","o":52.92,"h":55.08,"l":52.74,"c":54.54,"v":11061},{"d":"2025-07-21","o":55.62,"h":57.24,"l":54.2,"c":54.9,"v":13144},{"d":"2025-07-22","o":55.26,"h":57.06,"l":54.18,"c":56.34,"v":9089},{"d":"2025-07-23","o":57.06,"h":59.4,"l":56.7,"c":58.32,"v":6039},{"d":"2025-07-24","o":59.4,"h":59.4,"l":56.16,"c":57.78,"v":7133},{"d":"2025-07-25","o":59.04,"h":59.04,"l":55.08,"c":55.08,"v":5794},{"d":"2025-07-28","o":54.36,"h":55.26,"l":52.74,"c":52.92,"v":6056},{"d":"2025-07-29","o":52.38,"h":52.74,"l":51.12,"c":51.48,"v":6306},{"d":"2025-07-30","o":51.66,"h":53.28,"l":51.66,"c":52.56,"v":1372},{"d":"2025-07-31","o":52.38,"h":52.72,"l":49.5,"c":50.22,"v":5889},{"d":"2025-08-01","o":49.14,"h":49.77,"l":47.7,"c":48.24,"v":4767},{"d":"2025-08-04","o":48.6,"h":50.4,"l":45.9,"c":46.62,"v":5222},{"d":"2025-08-05","o":45.9,"h":46.8,"l":42.52,"c":44.1,"v":6806},{"d":"2025-08-06","o":43.38,"h":44.46,"l":39.06,"c":39.06,"v":5833},{"d":"2025-08-07","o":38.7,"h":39.47,"l":37.78,"c":38.52,"v":2861},{"d":"2025-08-08","o":38.7,"h":40.68,"l":38.52,"c":40.68,"v":2494},{"d":"2025-08-11","o":39.42,"h":40.05,"l":37.8,"c":38.7,"v":5650},{"d":"2025-08-12","o":38.34,"h":39.24,"l":36.9,"c":37.08,"v":4933},{"d":"2025-08-13","o":37.08,"h":37.08,"l":33.48,"c":34.38,"v":30811},{"d":"2025-08-14","o":32.04,"h":39.6,"l":30.96,"c":36.72,"v":14633},{"d":"2025-08-15","o":36.9,"h":36.9,"l":34.56,"c":36,"v":4172},{"d":"2025-08-18","o":36.36,"h":37.46,"l":35.64,"c":37.26,"v":4650},{"d":"2025-08-19","o":37.26,"h":38.88,"l":35.46,"c":35.82,"v":9439},{"d":"2025-08-20","o":36,"h":36.13,"l":34.2,"c":35.28,"v":4883},{"d":"2025-08-21","o":35.1,"h":37.26,"l":33.66,"c":37.26,"v":6839},{"d":"2025-08-22","o":36.54,"h":36.94,"l":35.1,"c":35.64,"v":6817},{"d":"2025-08-25","o":36.54,"h":36.9,"l":33.48,"c":34.2,"v":14256},{"d":"2025-08-26","o":34.56,"h":35.89,"l":32.76,"c":33.3,"v":9367},{"d":"2025-08-27","o":33.84,"h":33.84,"l":31.5,"c":32.22,"v":8022},{"d":"2025-08-28","o":33.3,"h":33.3,"l":29.88,"c":30.6,"v":17000},{"d":"2025-08-29","o":30.96,"h":30.96,"l":29,"c":29.52,"v":5917},{"d":"2025-09-02","o":29.34,"h":29.52,"l":28.08,"c":28.8,"v":6094},{"d":"2025-09-03","o":28.62,"h":31.14,"l":28.62,"c":30.42,"v":6817},{"d":"2025-09-04","o":30.42,"h":30.46,"l":28.08,"c":29.34,"v":9933},{"d":"2025-09-05","o":29.34,"h":29.52,"l":27.72,"c":28.98,"v":8028},{"d":"2025-09-08","o":28.62,"h":28.8,"l":26.64,"c":26.64,"v":14361},{"d":"2025-09-09","o":27.54,"h":28.51,"l":26.64,"c":27.54,"v":13311},{"d":"2025-09-10","o":27.36,"h":28.04,"l":26.28,"c":27,"v":15461},{"d":"2025-09-11","o":27.54,"h":27.72,"l":26.28,"c":27,"v":12222},{"d":"2025-09-12","o":27.18,"h":27.76,"l":25.74,"c":26.46,"v":14239},{"d":"2025-09-15","o":27,"h":27.36,"l":25.2,"c":25.92,"v":12133},{"d":"2025-09-16","o":39.6,"h":48.78,"l":25.56,"c":27,"v":6353867},{"d":"2025-09-17","o":27.54,"h":27.54,"l":23.76,"c":25.38,"v":736356},{"d":"2025-09-18","o":45.18,"h":45.9,"l":31.86,"c":35.64,"v":6408417},{"d":"2025-09-19","o":34.02,"h":35.82,"l":31.5,"c":31.68,"v":355661},{"d":"2025-09-22","o":30.24,"h":30.78,"l":28.62,"c":30.42,"v":150650},{"d":"2025-09-23","o":28.89,"h":31.14,"l":28.8,"c":29.52,"v":90339},{"d":"2025-09-24","o":28.98,"h":32.94,"l":28.89,"c":32.04,"v":152222},{"d":"2025-09-25","o":30.6,"h":30.78,"l":28.62,"c":28.8,"v":122906},{"d":"2025-09-26","o":28.8,"h":28.98,"l":26.82,"c":27,"v":116261},{"d":"2025-09-29","o":26.73,"h":27.18,"l":25.56,"c":25.92,"v":94194},{"d":"2025-09-30","o":26.01,"h":26.64,"l":25.56,"c":26.1,"v":75589},{"d":"2025-10-01","o":25.74,"h":26.1,"l":24.93,"c":25.02,"v":90056},{"d":"2025-10-02","o":24.84,"h":26.82,"l":24.84,"c":26.1,"v":104300},{"d":"2025-10-03","o":26.1,"h":26.28,"l":25.74,"c":25.74,"v":46939},{"d":"2025-10-06","o":25.74,"h":26.19,"l":25.38,"c":25.38,"v":811639},{"d":"2025-10-07","o":29.7,"h":35.64,"l":29.34,"c":31.68,"v":2493983},{"d":"2025-10-08","o":32.22,"h":32.94,"l":29.16,"c":30.78,"v":302383},{"d":"2025-10-09","o":30.6,"h":33.12,"l":30.24,"c":31.68,"v":250417},{"d":"2025-10-10","o":30.42,"h":31.14,"l":28.08,"c":28.26,"v":163656},{"d":"2025-10-13","o":28.98,"h":29.7,"l":27,"c":28.8,"v":108939},{"d":"2025-10-14","o":27.54,"h":29.52,"l":27.54,"c":29.34,"v":85800},{"d":"2025-10-15","o":28.98,"h":30.06,"l":27.81,"c":28.26,"v":86322},{"d":"2025-10-16","o":28.26,"h":28.53,"l":27,"c":27,"v":60122},{"d":"2025-10-17","o":27,"h":28.44,"l":26.82,"c":28.44,"v":49361},{"d":"2025-10-20","o":29.16,"h":29.7,"l":28.26,"c":29.16,"v":49856},{"d":"2025-10-21","o":28.8,"h":28.98,"l":28.08,"c":28.26,"v":58444},{"d":"2025-10-22","o":28.08,"h":28.1,"l":26.64,"c":27.18,"v":60528},{"d":"2025-10-23","o":27,"h":27.9,"l":26.82,"c":27.54,"v":46078},{"d":"2025-10-24","o":27.72,"h":28.26,"l":27,"c":27.36,"v":39244},{"d":"2025-10-27","o":27.18,"h":27.72,"l":27,"c":27,"v":31789},{"d":"2025-10-28","o":27,"h":27,"l":26.28,"c":26.28,"v":40300},{"d":"2025-10-29","o":26.46,"h":26.48,"l":25.38,"c":25.56,"v":41367},{"d":"2025-10-30","o":25.2,"h":25.56,"l":25.2,"c":25.2,"v":24794},{"d":"2025-10-31","o":25.56,"h":28.44,"l":25.02,"c":27.9,"v":104872},{"d":"2025-11-03","o":27.54,"h":27.54,"l":26.1,"c":26.46,"v":42983},{"d":"2025-11-04","o":25.56,"h":27,"l":25.2,"c":25.38,"v":33733},{"d":"2025-11-05","o":25.74,"h":25.92,"l":25.11,"c":25.74,"v":26406},{"d":"2025-11-06","o":25.56,"h":27.54,"l":25.38,"c":26.46,"v":42211},{"d":"2025-11-07","o":25.38,"h":27,"l":25.02,"c":26.46,"v":67433},{"d":"2025-11-10","o":26.64,"h":28.08,"l":25.92,"c":28.08,"v":66328},{"d":"2025-11-11","o":27.18,"h":27.54,"l":26.55,"c":27,"v":27028},{"d":"2025-11-12","o":26.82,"h":27.09,"l":26.1,"c":26.64,"v":25144},{"d":"2025-11-13","o":27.36,"h":27.72,"l":25.47,"c":26.1,"v":38433},{"d":"2025-11-14","o":25.38,"h":25.74,"l":24.84,"c":25.38,"v":39533},{"d":"2025-11-17","o":25.2,"h":25.65,"l":24.3,"c":24.66,"v":28239},{"d":"2025-11-18","o":24.12,"h":24.3,"l":22.86,"c":23.76,"v":45489},{"d":"2025-11-19","o":23.4,"h":23.58,"l":21.78,"c":21.96,"v":37400},{"d":"2025-11-20","o":22.5,"h":22.5,"l":19.26,"c":19.44,"v":55072},{"d":"2025-11-21","o":19.8,"h":20.52,"l":18.72,"c":20.34,"v":52772},{"d":"2025-11-24","o":20.52,"h":21.42,"l":20.16,"c":21.24,"v":23522},{"d":"2025-11-25","o":21.42,"h":21.96,"l":20.7,"c":21.6,"v":30494},{"d":"2025-11-26","o":22.05,"h":23.22,"l":21.69,"c":23.04,"v":26050},{"d":"2025-11-28","o":23.4,"h":25.02,"l":23.22,"c":24.84,"v":30733},{"d":"2025-12-01","o":24.48,"h":25.56,"l":23.4,"c":23.76,"v":27917},{"d":"2025-12-02","o":23.58,"h":24.12,"l":22.86,"c":22.86,"v":18306},{"d":"2025-12-03","o":23.22,"h":24.84,"l":22.68,"c":24.84,"v":17861},{"d":"2025-12-04","o":24.66,"h":25.38,"l":24.14,"c":25.02,"v":30339},{"d":"2025-12-05","o":25.02,"h":25.02,"l":24.12,"c":24.3,"v":27278},{"d":"2025-12-08","o":24.48,"h":24.66,"l":23.04,"c":24.12,"v":31511},{"d":"2025-12-09","o":23.4,"h":23.94,"l":20.7,"c":22.32,"v":113022},{"d":"2025-12-10","o":23.22,"h":23.22,"l":20.7,"c":21.6,"v":459044},{"d":"2025-12-11","o":20.52,"h":20.88,"l":19.26,"c":20.88,"v":70478},{"d":"2025-12-12","o":19.98,"h":20.7,"l":19.8,"c":20.34,"v":39289},{"d":"2025-12-15","o":19.62,"h":19.62,"l":18.09,"c":18.72,"v":53350},{"d":"2025-12-16","o":18,"h":19.98,"l":18,"c":19.8,"v":37400},{"d":"2025-12-17","o":19.8,"h":19.8,"l":18.36,"c":18.54,"v":31894},{"d":"2025-12-18","o":18.72,"h":19.26,"l":18.45,"c":18.72,"v":22611},{"d":"2025-12-19","o":18.54,"h":19.98,"l":18.45,"c":19.26,"v":58600},{"d":"2025-12-22","o":19.26,"h":19.98,"l":18.99,"c":19.8,"v":26233},{"d":"2025-12-23","o":19.44,"h":19.44,"l":18,"c":18.36,"v":35378},{"d":"2025-12-24","o":18.36,"h":18.72,"l":16.38,"c":16.74,"v":50578},{"d":"2025-12-26","o":12.29,"h":12.42,"l":9.07,"c":10.93,"v":813889},{"d":"2025-12-29","o":9.77,"h":10.62,"l":9.59,"c":9.9,"v":120544},{"d":"2025-12-30","o":9.9,"h":10.17,"l":9.13,"c":9.39,"v":119800},{"d":"2025-12-31","o":9.29,"h":10.66,"l":9.28,"c":9.43,"v":193400},{"d":"2026-01-02","o":9.43,"h":9.76,"l":9.15,"c":9.39,"v":107200},{"d":"2026-01-05","o":9.27,"h":9.3,"l":8.02,"c":8.32,"v":175300},{"d":"2026-01-06","o":8.42,"h":8.46,"l":7.91,"c":7.95,"v":67100},{"d":"2026-01-07","o":7.95,"h":9.14,"l":7.66,"c":8.9,"v":120700},{"d":"2026-01-08","o":8.68,"h":9.37,"l":8.62,"c":9.2,"v":82400},{"d":"2026-01-09","o":9.81,"h":9.9,"l":8.1,"c":9.66,"v":6285800},{"d":"2026-01-12","o":8.65,"h":9.11,"l":8.65,"c":8.97,"v":179500},{"d":"2026-01-13","o":8.83,"h":9.05,"l":8.49,"c":8.88,"v":101600},{"d":"2026-01-14","o":8.67,"h":9.09,"l":8.5,"c":9.01,"v":72200},{"d":"2026-01-15","o":8.92,"h":9.1,"l":8.55,"c":9.03,"v":68700},{"d":"2026-01-16","o":9.01,"h":9.6,"l":8.82,"c":9.44,"v":77500},{"d":"2026-01-20","o":9.26,"h":10.7,"l":9.02,"c":9.83,"v":131000},{"d":"2026-01-21","o":9.74,"h":9.97,"l":8.9,"c":9.29,"v":95000},{"d":"2026-01-22","o":9.1,"h":9.39,"l":8.83,"c":8.93,"v":64900},{"d":"2026-01-23","o":9.02,"h":9.03,"l":8.8,"c":8.98,"v":21700},{"d":"2026-01-26","o":9.11,"h":9.11,"l":8.72,"c":8.81,"v":50100},{"d":"2026-01-27","o":8.81,"h":8.81,"l":8.14,"c":8.26,"v":71800},{"d":"2026-01-28","o":8.28,"h":8.28,"l":7.81,"c":7.84,"v":73000},{"d":"2026-01-29","o":7.6,"h":7.6,"l":6.88,"c":7.39,"v":114600},{"d":"2026-01-30","o":7.35,"h":7.38,"l":7.06,"c":7.27,"v":35000},{"d":"2026-02-02","o":7.26,"h":7.84,"l":7.07,"c":7.54,"v":94600},{"d":"2026-02-03","o":7.35,"h":7.45,"l":6.53,"c":6.76,"v":102300},{"d":"2026-02-04","o":6.72,"h":6.86,"l":6.3,"c":6.41,"v":33700},{"d":"2026-02-05","o":6.3,"h":6.45,"l":5.94,"c":6.01,"v":87400},{"d":"2026-02-06","o":6.06,"h":6.84,"l":6.06,"c":6.7,"v":50800},{"d":"2026-02-09","o":6.84,"h":7.11,"l":6.66,"c":6.9,"v":14800},{"d":"2026-02-10","o":6.83,"h":7.13,"l":6.69,"c":6.98,"v":22800},{"d":"2026-02-11","o":6.84,"h":7.16,"l":6.81,"c":6.95,"v":19700},{"d":"2026-02-12","o":6.94,"h":7.11,"l":6.4,"c":6.59,"v":38200},{"d":"2026-02-13","o":6.6,"h":7.15,"l":6.57,"c":6.71,"v":38600},{"d":"2026-02-17","o":7.01,"h":7.7,"l":6.88,"c":7.15,"v":43800},{"d":"2026-02-18","o":7.13,"h":7.23,"l":6.67,"c":6.68,"v":18700},{"d":"2026-02-19","o":6.75,"h":7.07,"l":6.7,"c":6.98,"v":32600},{"d":"2026-02-20","o":6.9,"h":7.1,"l":6.66,"c":6.66,"v":14000},{"d":"2026-02-23","o":6.7,"h":6.84,"l":6.3,"c":6.3,"v":29300},{"d":"2026-02-24","o":6.43,"h":6.9,"l":6.43,"c":6.88,"v":18000},{"d":"2026-02-25","o":6.74,"h":7.2,"l":6.55,"c":7.17,"v":16400},{"d":"2026-02-26","o":7.1,"h":7.6,"l":7.08,"c":7.35,"v":26800},{"d":"2026-02-27","o":7.11,"h":7.41,"l":7.11,"c":7.32,"v":11300},{"d":"2026-03-02","o":7.28,"h":7.3,"l":6.86,"c":7.09,"v":5100},{"d":"2026-03-03","o":6.84,"h":7.22,"l":6.45,"c":6.66,"v":26100},{"d":"2026-03-04","o":6.61,"h":7.03,"l":6.49,"c":6.73,"v":21000},{"d":"2026-03-05","o":6.65,"h":6.77,"l":6.46,"c":6.46,"v":43100},{"d":"2026-03-06","o":6.49,"h":6.51,"l":6.35,"c":6.4,"v":5500},{"d":"2026-03-09","o":6.52,"h":6.74,"l":6.29,"c":6.74,"v":10700},{"d":"2026-03-10","o":5.54,"h":5.9,"l":4.94,"c":5.2,"v":908000},{"d":"2026-03-11","o":5.04,"h":5.17,"l":3.95,"c":4.42,"v":188800},{"d":"2026-03-12","o":4.45,"h":4.77,"l":4.45,"c":4.57,"v":51000},{"d":"2026-03-13","o":4.5,"h":4.5,"l":4.27,"c":4.42,"v":33600},{"d":"2026-03-16","o":4.41,"h":4.8,"l":4.41,"c":4.68,"v":45100},{"d":"2026-03-17","o":4.58,"h":4.67,"l":4.49,"c":4.63,"v":29100},{"d":"2026-03-18","o":4.73,"h":4.73,"l":4.46,"c":4.67,"v":27300},{"d":"2026-03-19","o":4.43,"h":4.63,"l":4.38,"c":4.5,"v":34900},{"d":"2026-03-20","o":4.31,"h":4.67,"l":4.31,"c":4.56,"v":29900},{"d":"2026-03-23","o":4.54,"h":4.59,"l":4.46,"c":4.49,"v":31700},{"d":"2026-03-24","o":4.5,"h":4.5,"l":4.22,"c":4.22,"v":22200},{"d":"2026-03-25","o":4.24,"h":4.47,"l":4.23,"c":4.43,"v":20200},{"d":"2026-03-26","o":4.5,"h":4.68,"l":4.4,"c":4.51,"v":47600},{"d":"2026-03-27","o":4.5,"h":4.55,"l":4.14,"c":4.27,"v":82400},{"d":"2026-03-30","o":4.23,"h":4.36,"l":3.84,"c":3.96,"v":90200},{"d":"2026-03-31","o":3.99,"h":4.63,"l":3.98,"c":4.27,"v":171841},{"d":"2026-04-01","o":4.25,"h":4.38,"l":4.05,"c":4.17,"v":45757},{"d":"2026-04-02","o":4.07,"h":4.17,"l":4.03,"c":4.17,"v":21032},{"d":"2026-04-06","o":4.19,"h":4.25,"l":4.14,"c":4.24,"v":17376},{"d":"2026-04-07","o":4.09,"h":4.17,"l":3.84,"c":4.17,"v":36811},{"d":"2026-04-08","o":4,"h":4.37,"l":4,"c":4.28,"v":17457},{"d":"2026-04-09","o":4.35,"h":4.38,"l":4.25,"c":4.37,"v":15175},{"d":"2026-04-10","o":4.22,"h":4.45,"l":4.18,"c":4.44,"v":21981},{"d":"2026-04-13","o":4.36,"h":4.74,"l":4.26,"c":4.74,"v":25716},{"d":"2026-04-14","o":4.88,"h":5.19,"l":4.85,"c":5.03,"v":36192},{"d":"2026-04-15","o":5.07,"h":5.43,"l":5.07,"c":5.39,"v":35962},{"d":"2026-04-16","o":5.49,"h":5.66,"l":5.28,"c":5.61,"v":28225},{"d":"2026-04-17","o":5.6,"h":5.69,"l":5.26,"c":5.28,"v":22618},{"d":"2026-04-20","o":5.19,"h":5.39,"l":5.13,"c":5.21,"v":11442},{"d":"2026-04-21","o":5.18,"h":5.52,"l":5.04,"c":5.1,"v":19120},{"d":"2026-04-22","o":5.33,"h":5.33,"l":5.08,"c":5.13,"v":12532},{"d":"2026-04-23","o":5.11,"h":5.26,"l":4.82,"c":4.89,"v":26132},{"d":"2026-04-24","o":5,"h":5,"l":4.8,"c":4.87,"v":28926},{"d":"2026-04-27","o":4.81,"h":5,"l":4.8,"c":4.92,"v":13493},{"d":"2026-04-28","o":5,"h":5,"l":4.8,"c":4.91,"v":19020},{"d":"2026-04-29","o":4.77,"h":5,"l":4.77,"c":4.81,"v":13386},{"d":"2026-04-30","o":4.84,"h":5,"l":4.84,"c":4.85,"v":4699},{"d":"2026-05-01","o":4.86,"h":4.97,"l":4.86,"c":4.92,"v":4236},{"d":"2026-05-04","o":5.09,"h":5.62,"l":4.96,"c":5.45,"v":43191},{"d":"2026-05-05","o":5.52,"h":5.52,"l":5.23,"c":5.35,"v":13888},{"d":"2026-05-06","o":4.55,"h":5.02,"l":4.34,"c":4.94,"v":457881},{"d":"2026-05-07","o":4.95,"h":4.96,"l":4.7,"c":4.86,"v":27301},{"d":"2026-05-08","o":4.89,"h":5.07,"l":4.84,"c":4.97,"v":32575},{"d":"2026-05-11","o":4.93,"h":5.19,"l":4.69,"c":4.84,"v":28316},{"d":"2026-05-12","o":4.91,"h":4.97,"l":4.76,"c":4.83,"v":10704},{"d":"2026-05-13","o":4.75,"h":4.88,"l":4.72,"c":4.76,"v":17122},{"d":"2026-05-14","o":4.78,"h":4.9,"l":4.46,"c":4.8,"v":27058},{"d":"2026-05-15","o":4.7,"h":4.8,"l":4.67,"c":4.77,"v":11671},{"d":"2026-05-18","o":4.7,"h":4.79,"l":4.59,"c":4.63,"v":9401},{"d":"2026-05-19","o":4.55,"h":4.61,"l":4.33,"c":4.45,"v":10874}]