[{"d":"2017-01-11","o":104,"h":529.8,"l":104,"c":529.8,"v":145},{"d":"2017-01-12","o":610,"h":610,"l":280.2,"c":344.2,"v":130},{"d":"2017-01-13","o":343,"h":343,"l":282,"c":312,"v":95},{"d":"2017-01-17","o":353.4,"h":394.4,"l":340.6,"c":340.6,"v":85},{"d":"2017-01-18","o":328.6,"h":338.6,"l":321.2,"c":321.2,"v":50},{"d":"2017-01-19","o":355.4,"h":495.56,"l":328,"c":484,"v":2865},{"d":"2017-01-20","o":440,"h":480,"l":387.2,"c":465.8,"v":5850},{"d":"2017-01-23","o":462,"h":462,"l":401,"c":406.8,"v":2415},{"d":"2017-01-24","o":380,"h":398.8,"l":295.6,"c":303.6,"v":4120},{"d":"2017-01-25","o":306,"h":332.2,"l":299.6,"c":302.4,"v":5215},{"d":"2017-01-26","o":300,"h":302,"l":286,"c":293.2,"v":3870},{"d":"2017-01-27","o":297,"h":301.8,"l":230,"c":239,"v":4005},{"d":"2017-01-30","o":230.8,"h":280,"l":230.8,"c":261.4,"v":1500},{"d":"2017-01-31","o":256,"h":290.8,"l":256,"c":276,"v":2810},{"d":"2017-02-01","o":275,"h":275,"l":250.5,"c":252.2,"v":1730},{"d":"2017-02-02","o":251.86,"h":260,"l":250.8,"c":253,"v":990},{"d":"2017-02-03","o":259.4,"h":275.6,"l":252.2,"c":263,"v":1490},{"d":"2017-02-06","o":257.8,"h":328,"l":257.6,"c":315.2,"v":2810},{"d":"2017-02-07","o":330,"h":348.06,"l":310.8,"c":338.2,"v":2620},{"d":"2017-02-08","o":360,"h":370,"l":350.9,"c":360.2,"v":2395},{"d":"2017-02-09","o":371,"h":376.2,"l":343,"c":351,"v":1710},{"d":"2017-02-10","o":322.6,"h":323.4,"l":288.8,"c":304.2,"v":2380},{"d":"2017-02-13","o":320,"h":320.64,"l":300,"c":300.2,"v":1210},{"d":"2017-02-14","o":280,"h":310,"l":275,"c":282,"v":1370},{"d":"2017-02-15","o":305,"h":371.24,"l":291,"c":335,"v":5925},{"d":"2017-02-16","o":365,"h":365,"l":305.4,"c":309.8,"v":2235},{"d":"2017-02-17","o":303.4,"h":350.2,"l":295,"c":306,"v":3850},{"d":"2017-02-21","o":305.6,"h":325.2,"l":305,"c":305.2,"v":3140},{"d":"2017-02-22","o":306,"h":322.8,"l":300,"c":302.4,"v":4190},{"d":"2017-02-23","o":308,"h":318.8,"l":295,"c":295,"v":2105},{"d":"2017-02-24","o":293,"h":310,"l":276,"c":278,"v":2560},{"d":"2017-02-27","o":278.8,"h":289.6,"l":275,"c":284,"v":1470},{"d":"2017-02-28","o":288.6,"h":296.6,"l":281,"c":284.4,"v":2475},{"d":"2017-03-01","o":290.2,"h":300,"l":284,"c":293,"v":1315},{"d":"2017-03-02","o":290,"h":306.16,"l":286.6,"c":291.6,"v":1895},{"d":"2017-03-03","o":290,"h":305.74,"l":286,"c":290.4,"v":2120},{"d":"2017-03-06","o":286.6,"h":309.4,"l":273.6,"c":279.6,"v":4670},{"d":"2017-03-07","o":278.6,"h":295.8,"l":270,"c":270.2,"v":2510},{"d":"2017-03-08","o":270,"h":283.8,"l":263.4,"c":275.6,"v":2340},{"d":"2017-03-09","o":281,"h":281,"l":263.4,"c":272,"v":1055},{"d":"2017-03-10","o":270,"h":282,"l":263.8,"c":266.2,"v":2045},{"d":"2017-03-13","o":267,"h":267,"l":252.6,"c":258,"v":3230},{"d":"2017-03-14","o":256.8,"h":260.6,"l":242.6,"c":245.2,"v":1160},{"d":"2017-03-15","o":246.4,"h":253.4,"l":240.6,"c":243.6,"v":1125},{"d":"2017-03-16","o":241.4,"h":254,"l":240.4,"c":240.4,"v":1430},{"d":"2017-03-17","o":241.8,"h":241.8,"l":207.8,"c":215,"v":4825},{"d":"2017-03-20","o":214,"h":216.4,"l":202,"c":214.6,"v":2315},{"d":"2017-03-21","o":214.4,"h":215,"l":209.2,"c":214.6,"v":835},{"d":"2017-03-22","o":213,"h":229.8,"l":203,"c":208.8,"v":905},{"d":"2017-03-23","o":203,"h":215,"l":203,"c":205,"v":535},{"d":"2017-03-24","o":210,"h":216,"l":203.2,"c":207.8,"v":770},{"d":"2017-03-27","o":206.8,"h":212,"l":203,"c":211.6,"v":1545},{"d":"2017-03-28","o":211.8,"h":214,"l":209.6,"c":213.2,"v":640},{"d":"2017-03-29","o":213.8,"h":214,"l":205,"c":208.2,"v":810},{"d":"2017-03-30","o":207.08,"h":214.4,"l":204.4,"c":214.4,"v":335},{"d":"2017-03-31","o":210.2,"h":224.2,"l":210.2,"c":221.6,"v":2020},{"d":"2017-04-03","o":227.68,"h":228.4,"l":215.8,"c":226.6,"v":920},{"d":"2017-04-04","o":222.3,"h":227,"l":216.6,"c":217.4,"v":920},{"d":"2017-04-05","o":218.6,"h":229,"l":211.4,"c":212.2,"v":455},{"d":"2017-04-06","o":211.5,"h":219.6,"l":210.2,"c":219,"v":1310},{"d":"2017-04-07","o":216.6,"h":224.94,"l":213,"c":216.8,"v":195},{"d":"2017-04-10","o":224.34,"h":224.34,"l":207.4,"c":207.8,"v":445},{"d":"2017-04-11","o":209.4,"h":219.66,"l":205.2,"c":207.4,"v":180},{"d":"2017-04-12","o":204,"h":205.76,"l":200,"c":202,"v":860},{"d":"2017-04-13","o":201.8,"h":202.98,"l":196,"c":196,"v":675},{"d":"2017-04-17","o":190.5,"h":194,"l":185,"c":185,"v":375},{"d":"2017-04-18","o":184.2,"h":187.2,"l":167,"c":178,"v":2240},{"d":"2017-04-19","o":177.6,"h":187.9,"l":168,"c":172,"v":790},{"d":"2017-04-20","o":173,"h":180.8,"l":170.02,"c":171,"v":430},{"d":"2017-04-21","o":170.6,"h":179.22,"l":156.6,"c":170.6,"v":1075},{"d":"2017-04-24","o":169.2,"h":169.2,"l":162.6,"c":164.2,"v":325},{"d":"2017-04-25","o":169.6,"h":174.02,"l":161,"c":166.4,"v":1090},{"d":"2017-04-26","o":162.8,"h":175.2,"l":162.8,"c":170.2,"v":905},{"d":"2017-04-27","o":171.6,"h":174.4,"l":169,"c":170.2,"v":280},{"d":"2017-04-28","o":170.4,"h":171.2,"l":155,"c":155.4,"v":1535},{"d":"2017-05-01","o":155,"h":159.4,"l":149,"c":158,"v":1095},{"d":"2017-05-02","o":161.2,"h":171.28,"l":159.2,"c":164.2,"v":430},{"d":"2017-05-03","o":163.4,"h":168.8,"l":150.2,"c":165,"v":690},{"d":"2017-05-04","o":162.04,"h":164.8,"l":162,"c":162,"v":605},{"d":"2017-05-05","o":162.6,"h":175.4,"l":162.4,"c":165.4,"v":820},{"d":"2017-05-08","o":166.8,"h":167,"l":160.6,"c":166.8,"v":665},{"d":"2017-05-09","o":151.4,"h":165.6,"l":151.4,"c":159.8,"v":1615},{"d":"2017-05-10","o":157.2,"h":166.8,"l":157,"c":160,"v":585},{"d":"2017-05-11","o":162.26,"h":166.98,"l":158.2,"c":161.2,"v":555},{"d":"2017-05-12","o":160,"h":166,"l":160,"c":165.8,"v":595},{"d":"2017-05-15","o":166,"h":175,"l":160.86,"c":174.8,"v":1120},{"d":"2017-05-16","o":181.4,"h":181.4,"l":168,"c":173.6,"v":160},{"d":"2017-05-17","o":166.6,"h":172.42,"l":166.6,"c":169.2,"v":260},{"d":"2017-05-18","o":170,"h":171.8,"l":170,"c":170.4,"v":115},{"d":"2017-05-19","o":165.28,"h":169.6,"l":165.28,"c":168,"v":140},{"d":"2017-05-22","o":165.1,"h":169.3,"l":164,"c":166.6,"v":245},{"d":"2017-05-23","o":169.2,"h":169.2,"l":158.6,"c":158.6,"v":480},{"d":"2017-05-24","o":159.8,"h":162,"l":158,"c":162,"v":555},{"d":"2017-05-25","o":162,"h":168,"l":162,"c":164.6,"v":185},{"d":"2017-05-26","o":164.8,"h":167.6,"l":159.9,"c":160.6,"v":210},{"d":"2017-05-30","o":157.2,"h":164.4,"l":157.2,"c":164.2,"v":180},{"d":"2017-05-31","o":157.2,"h":164.4,"l":157.2,"c":164.4,"v":780},{"d":"2017-06-01","o":160.66,"h":168,"l":160.2,"c":168,"v":245},{"d":"2017-06-02","o":162.34,"h":168.4,"l":162.34,"c":167.6,"v":430},{"d":"2017-06-05","o":170.8,"h":170.8,"l":168.4,"c":168.6,"v":175},{"d":"2017-06-06","o":169.92,"h":170.6,"l":168.4,"c":168.8,"v":420},{"d":"2017-06-07","o":169.58,"h":169.6,"l":168.4,"c":168.6,"v":285},{"d":"2017-06-08","o":169.58,"h":170.6,"l":168,"c":168.6,"v":665},{"d":"2017-06-09","o":167.2,"h":170.8,"l":167.2,"c":169.8,"v":620},{"d":"2017-06-12","o":169.6,"h":169.6,"l":164.6,"c":164.6,"v":735},{"d":"2017-06-13","o":168.2,"h":168.6,"l":164.6,"c":166.6,"v":250},{"d":"2017-06-14","o":164.4,"h":168.2,"l":164.4,"c":166.4,"v":280},{"d":"2017-06-15","o":166.4,"h":166.4,"l":161,"c":165.8,"v":270},{"d":"2017-06-16","o":164.88,"h":167.6,"l":156.8,"c":157.2,"v":1230},{"d":"2017-06-19","o":158.6,"h":164.42,"l":158.6,"c":160,"v":475},{"d":"2017-06-20","o":163.6,"h":163.6,"l":160.2,"c":162.6,"v":930},{"d":"2017-06-21","o":163.6,"h":166.8,"l":160.2,"c":162.8,"v":1355},{"d":"2017-06-22","o":162.66,"h":163,"l":162,"c":162.6,"v":345},{"d":"2017-06-23","o":163.2,"h":164.2,"l":139.2,"c":146.4,"v":4855},{"d":"2017-06-26","o":149,"h":151,"l":144.4,"c":145.4,"v":2630},{"d":"2017-06-27","o":144.6,"h":155.8,"l":138,"c":138,"v":1755},{"d":"2017-06-28","o":138.4,"h":152.2,"l":138.4,"c":149.8,"v":1470},{"d":"2017-06-29","o":149.2,"h":153.8,"l":145.2,"c":147.2,"v":275},{"d":"2017-06-30","o":147.36,"h":160.2,"l":147.36,"c":160.2,"v":1000},{"d":"2017-07-03","o":159.4,"h":164.8,"l":156,"c":158,"v":385},{"d":"2017-07-05","o":160.2,"h":160.2,"l":149.6,"c":158.6,"v":1050},{"d":"2017-07-06","o":159.2,"h":159.2,"l":146,"c":149.4,"v":1435},{"d":"2017-07-07","o":154.04,"h":154.04,"l":145,"c":145,"v":340},{"d":"2017-07-10","o":146.28,"h":151,"l":143.4,"c":143.4,"v":1145},{"d":"2017-07-11","o":148,"h":151,"l":145.42,"c":149,"v":635},{"d":"2017-07-12","o":150,"h":152.68,"l":142.6,"c":143.2,"v":710},{"d":"2017-07-13","o":143.4,"h":150,"l":143.4,"c":147.8,"v":820},{"d":"2017-07-14","o":150.4,"h":154.38,"l":145,"c":145.2,"v":750},{"d":"2017-07-17","o":147.6,"h":157.6,"l":147.6,"c":151.4,"v":380},{"d":"2017-07-18","o":157.22,"h":157.22,"l":145,"c":145.2,"v":525},{"d":"2017-07-19","o":145.2,"h":153.4,"l":142.6,"c":151.8,"v":1055},{"d":"2017-07-20","o":152.8,"h":154.6,"l":142.4,"c":143.4,"v":2190},{"d":"2017-07-21","o":145.66,"h":145.66,"l":142,"c":144.6,"v":60},{"d":"2017-07-24","o":143,"h":147.6,"l":142.56,"c":145.4,"v":515},{"d":"2017-07-25","o":143.8,"h":143.8,"l":140.6,"c":141.4,"v":425},{"d":"2017-07-26","o":142,"h":144.64,"l":141.4,"c":141.4,"v":485},{"d":"2017-07-27","o":143.58,"h":143.58,"l":137,"c":137.4,"v":315},{"d":"2017-07-28","o":142.4,"h":144.4,"l":139.14,"c":140.4,"v":440},{"d":"2017-07-31","o":141.6,"h":142.12,"l":137.8,"c":137.8,"v":350},{"d":"2017-08-01","o":137.4,"h":141.9,"l":137.4,"c":137.4,"v":250},{"d":"2017-08-02","o":137.4,"h":137.6,"l":130,"c":130,"v":460},{"d":"2017-08-03","o":130.1,"h":136.24,"l":130,"c":133.6,"v":635},{"d":"2017-08-04","o":133.6,"h":153.2,"l":132.94,"c":151.6,"v":505},{"d":"2017-08-07","o":150.4,"h":153.6,"l":147.66,"c":153.2,"v":505},{"d":"2017-08-08","o":155,"h":158.6,"l":152.2,"c":156.4,"v":760},{"d":"2017-08-09","o":154.4,"h":158.04,"l":150,"c":150.4,"v":1015},{"d":"2017-08-10","o":150,"h":155.6,"l":150,"c":153.4,"v":615},{"d":"2017-08-11","o":155.54,"h":156.4,"l":151.2,"c":153.6,"v":910},{"d":"2017-08-14","o":153.6,"h":153.6,"l":148,"c":152.8,"v":370},{"d":"2017-08-15","o":152.8,"h":152.8,"l":138,"c":139.6,"v":745},{"d":"2017-08-16","o":143.8,"h":149.98,"l":141.56,"c":146,"v":915},{"d":"2017-08-17","o":150,"h":150,"l":142.4,"c":145.4,"v":255},{"d":"2017-08-18","o":144.8,"h":145,"l":141,"c":141.8,"v":250},{"d":"2017-08-21","o":145,"h":145,"l":139,"c":140,"v":430},{"d":"2017-08-22","o":138.58,"h":145.2,"l":138.58,"c":145,"v":535},{"d":"2017-08-23","o":142.8,"h":147,"l":141.56,"c":146.4,"v":575},{"d":"2017-08-24","o":142,"h":145.4,"l":142,"c":144.8,"v":345},{"d":"2017-08-25","o":140.2,"h":143.16,"l":138,"c":142.2,"v":595},{"d":"2017-08-28","o":144.4,"h":144.8,"l":142,"c":143.8,"v":510},{"d":"2017-08-29","o":145,"h":145,"l":143,"c":144.8,"v":535},{"d":"2017-08-30","o":144.98,"h":146,"l":143.2,"c":146,"v":85},{"d":"2017-08-31","o":144,"h":148.72,"l":144,"c":144.4,"v":550},{"d":"2017-09-01","o":159.8,"h":163.8,"l":150.6,"c":160.4,"v":1335},{"d":"2017-09-05","o":161,"h":161,"l":152.8,"c":152.8,"v":775},{"d":"2017-09-06","o":154,"h":154,"l":148.2,"c":148.6,"v":215},{"d":"2017-09-07","o":145.08,"h":148.8,"l":143,"c":148.8,"v":1170},{"d":"2017-09-08","o":150.4,"h":157.6,"l":147.2,"c":150.8,"v":1345},{"d":"2017-09-11","o":153.9,"h":153.9,"l":151,"c":152.2,"v":520},{"d":"2017-09-12","o":153.4,"h":153.4,"l":148,"c":152.4,"v":305},{"d":"2017-09-13","o":151.8,"h":155,"l":149.2,"c":149.4,"v":310},{"d":"2017-09-14","o":149.4,"h":153.6,"l":147,"c":150.4,"v":675},{"d":"2017-09-15","o":150.2,"h":152.4,"l":146.6,"c":146.6,"v":785},{"d":"2017-09-18","o":146.6,"h":149,"l":144.2,"c":144.2,"v":205},{"d":"2017-09-19","o":144,"h":144.2,"l":142.38,"c":142.6,"v":355},{"d":"2017-09-20","o":142.2,"h":142.2,"l":139.4,"c":139.4,"v":155},{"d":"2017-09-21","o":140.2,"h":141.14,"l":135,"c":136,"v":495},{"d":"2017-09-22","o":137,"h":137.6,"l":134,"c":135.2,"v":100},{"d":"2017-09-25","o":135.8,"h":135.8,"l":131,"c":132.6,"v":975},{"d":"2017-09-26","o":133,"h":133,"l":130.8,"c":130.8,"v":195},{"d":"2017-09-27","o":132.72,"h":132.72,"l":131.68,"c":132.18,"v":80},{"d":"2017-09-28","o":130.96,"h":131.72,"l":130.96,"c":131.72,"v":75},{"d":"2017-09-29","o":131,"h":143,"l":131,"c":142.2,"v":845},{"d":"2017-10-02","o":142,"h":148.8,"l":139.6,"c":147,"v":300},{"d":"2017-10-03","o":146,"h":148,"l":146,"c":146.8,"v":420},{"d":"2017-10-04","o":147.1,"h":148.2,"l":147,"c":147,"v":350},{"d":"2017-10-05","o":145,"h":145.6,"l":145,"c":145.2,"v":70},{"d":"2017-10-06","o":146,"h":146.2,"l":145,"c":145,"v":120},{"d":"2017-10-09","o":145,"h":145.3,"l":145,"c":145,"v":55},{"d":"2017-10-10","o":144.82,"h":144.82,"l":142.1,"c":142.2,"v":200},{"d":"2017-10-11","o":140.02,"h":140.08,"l":136.02,"c":136.8,"v":415},{"d":"2017-10-12","o":136.8,"h":136.8,"l":135,"c":135,"v":60},{"d":"2017-10-13","o":134,"h":135.44,"l":134,"c":134.3,"v":160},{"d":"2017-10-16","o":134.7,"h":135.86,"l":133,"c":134.6,"v":160},{"d":"2017-10-17","o":135.96,"h":135.96,"l":133,"c":134,"v":240},{"d":"2017-10-18","o":132.04,"h":132.8,"l":132,"c":132.8,"v":120},{"d":"2017-10-19","o":133.1,"h":133.2,"l":132.68,"c":133,"v":60},{"d":"2017-10-20","o":138.6,"h":138.6,"l":131.4,"c":131.66,"v":630},{"d":"2017-10-23","o":131.6,"h":131.8,"l":129.2,"c":129.2,"v":620},{"d":"2017-10-24","o":129,"h":130,"l":129,"c":129.6,"v":260},{"d":"2017-10-25","o":127.6,"h":129.6,"l":127.6,"c":127.8,"v":370},{"d":"2017-10-26","o":128.86,"h":128.86,"l":128,"c":128,"v":300},{"d":"2017-10-27","o":128.64,"h":128.86,"l":128.64,"c":128.8,"v":40},{"d":"2017-10-30","o":127.6,"h":128.5,"l":126.2,"c":127,"v":260},{"d":"2017-10-31","o":126.22,"h":127,"l":125.8,"c":126,"v":705},{"d":"2017-11-01","o":126,"h":126,"l":122,"c":122,"v":280},{"d":"2017-11-02","o":121.2,"h":121.2,"l":111.8,"c":112,"v":1085},{"d":"2017-11-03","o":111.4,"h":112.64,"l":102.4,"c":103.6,"v":525},{"d":"2017-11-06","o":104.1,"h":106.6,"l":104.1,"c":105.94,"v":450},{"d":"2017-11-07","o":104.2,"h":104.38,"l":102.6,"c":102.8,"v":75},{"d":"2017-11-08","o":101.6,"h":101.96,"l":100.4,"c":100.6,"v":1025},{"d":"2017-11-09","o":99.2,"h":99.2,"l":95.4,"c":95.4,"v":535},{"d":"2017-11-10","o":95.4,"h":99.58,"l":95.4,"c":96.2,"v":580},{"d":"2017-11-13","o":97.4,"h":99.58,"l":96,"c":98,"v":480},{"d":"2017-11-14","o":98.66,"h":98.66,"l":95.4,"c":95.4,"v":335},{"d":"2017-11-15","o":93.6,"h":93.6,"l":86.4,"c":89.2,"v":790},{"d":"2017-11-16","o":85.28,"h":93.42,"l":81.8,"c":82,"v":945},{"d":"2017-11-17","o":82.4,"h":89.92,"l":82.4,"c":86.4,"v":450},{"d":"2017-11-20","o":88.8,"h":89,"l":86.02,"c":88.6,"v":410},{"d":"2017-11-21","o":88,"h":90,"l":83.4,"c":87.8,"v":1050},{"d":"2017-11-22","o":85,"h":85.7,"l":81,"c":82,"v":1825},{"d":"2017-11-24","o":82,"h":84,"l":81.4,"c":81.8,"v":825},{"d":"2017-11-27","o":81.4,"h":81.8,"l":77.4,"c":78,"v":435},{"d":"2017-11-28","o":78,"h":78,"l":76,"c":76.4,"v":620},{"d":"2017-11-29","o":77.8,"h":82,"l":75,"c":76.4,"v":505},{"d":"2017-11-30","o":77.42,"h":79,"l":76.4,"c":77,"v":990},{"d":"2017-12-01","o":77,"h":80.78,"l":77,"c":80.6,"v":555},{"d":"2017-12-04","o":78,"h":81.6,"l":77.2,"c":77.2,"v":540},{"d":"2017-12-05","o":76.62,"h":76.8,"l":72,"c":75.56,"v":575},{"d":"2017-12-06","o":73.6,"h":73.6,"l":70,"c":70.4,"v":350},{"d":"2017-12-07","o":71,"h":75.96,"l":68.8,"c":69.2,"v":1430},{"d":"2017-12-08","o":70.22,"h":70.44,"l":66.6,"c":68.6,"v":1865},{"d":"2017-12-11","o":67,"h":67,"l":61.2,"c":64.4,"v":900},{"d":"2017-12-12","o":64.4,"h":64.4,"l":62,"c":63.2,"v":375},{"d":"2017-12-13","o":62,"h":75,"l":62,"c":67.8,"v":1490},{"d":"2017-12-14","o":67.8,"h":67.8,"l":65,"c":65.14,"v":615},{"d":"2017-12-15","o":63.26,"h":64.4,"l":62,"c":63.2,"v":925},{"d":"2017-12-18","o":64,"h":66.5,"l":64,"c":64,"v":525},{"d":"2017-12-19","o":68,"h":68,"l":61.2,"c":64.6,"v":1080},{"d":"2017-12-20","o":66.2,"h":68.6,"l":61,"c":66,"v":670},{"d":"2017-12-21","o":64,"h":64.52,"l":61.8,"c":62.4,"v":655},{"d":"2017-12-22","o":61.6,"h":64.8,"l":61,"c":64,"v":860},{"d":"2017-12-26","o":64.4,"h":64.4,"l":62.02,"c":62.8,"v":555},{"d":"2017-12-27","o":65.4,"h":67.8,"l":62.4,"c":62.4,"v":915},{"d":"2017-12-28","o":62.2,"h":64.46,"l":62.12,"c":63.06,"v":945},{"d":"2017-12-29","o":64.4,"h":76,"l":64.4,"c":70.4,"v":2570},{"d":"2018-01-02","o":67.8,"h":199.8,"l":67.8,"c":177.8,"v":15090},{"d":"2018-01-03","o":151.4,"h":160,"l":132,"c":136.4,"v":9920},{"d":"2018-01-04","o":121.2,"h":127,"l":108.8,"c":127,"v":7100},{"d":"2018-01-05","o":120.6,"h":148.6,"l":109.24,"c":148.6,"v":5225},{"d":"2018-01-08","o":148,"h":161.2,"l":140.8,"c":140.8,"v":5270},{"d":"2018-01-09","o":161,"h":161,"l":120.56,"c":125.8,"v":5185},{"d":"2018-01-10","o":124.6,"h":124.82,"l":110.2,"c":112.4,"v":4930},{"d":"2018-01-11","o":118.4,"h":118.4,"l":96.2,"c":97.2,"v":8700},{"d":"2018-01-12","o":60,"h":63,"l":59.2,"c":60.4,"v":112170},{"d":"2018-01-16","o":61,"h":63,"l":60,"c":60.4,"v":17405},{"d":"2018-01-17","o":61.4,"h":62.8,"l":59.24,"c":60.4,"v":7020},{"d":"2018-01-18","o":60.4,"h":60.68,"l":60,"c":60.2,"v":8500},{"d":"2018-01-19","o":61,"h":61,"l":55,"c":55.8,"v":11880},{"d":"2018-01-22","o":57.6,"h":60.56,"l":56,"c":59,"v":8900},{"d":"2018-01-23","o":64,"h":64,"l":58.8,"c":61,"v":11740},{"d":"2018-01-24","o":61.2,"h":61.4,"l":55,"c":58.6,"v":7495},{"d":"2018-01-25","o":59.2,"h":61.6,"l":57,"c":58.2,"v":5460},{"d":"2018-01-26","o":59.8,"h":59.8,"l":56.2,"c":56.2,"v":3675},{"d":"2018-01-29","o":58.4,"h":58.58,"l":53.8,"c":54,"v":8725},{"d":"2018-01-30","o":54,"h":56,"l":52.6,"c":54.2,"v":2865},{"d":"2018-01-31","o":55,"h":57.48,"l":55,"c":55,"v":2995},{"d":"2018-02-01","o":53.2,"h":57.2,"l":53.2,"c":53.6,"v":1920},{"d":"2018-02-02","o":53.2,"h":54.58,"l":52.2,"c":52.2,"v":3745},{"d":"2018-02-05","o":52.2,"h":52.74,"l":49.2,"c":49.64,"v":2640},{"d":"2018-02-06","o":49.2,"h":51.8,"l":47,"c":51.48,"v":3245},{"d":"2018-02-07","o":52,"h":53,"l":49.2,"c":51.4,"v":1175},{"d":"2018-02-08","o":50.28,"h":52.8,"l":50,"c":51,"v":910},{"d":"2018-02-09","o":52,"h":53.2,"l":45,"c":51.8,"v":3975},{"d":"2018-02-12","o":48.8,"h":54.32,"l":48.1,"c":53.8,"v":2325},{"d":"2018-02-13","o":52.8,"h":53.4,"l":51,"c":51,"v":1065},{"d":"2018-02-14","o":51,"h":55.8,"l":51,"c":52.6,"v":620},{"d":"2018-02-15","o":52.8,"h":55.8,"l":51,"c":52.78,"v":1270},{"d":"2018-02-16","o":53,"h":53,"l":50.6,"c":53,"v":3375},{"d":"2018-02-20","o":51.6,"h":55.6,"l":51,"c":51,"v":1580},{"d":"2018-02-21","o":53.2,"h":53.2,"l":48.2,"c":50.8,"v":1935},{"d":"2018-02-22","o":49,"h":51,"l":49,"c":49.8,"v":1360},{"d":"2018-02-23","o":51.4,"h":51.4,"l":49.8,"c":50.2,"v":595},{"d":"2018-02-26","o":51.4,"h":52.8,"l":50.2,"c":50.2,"v":1990},{"d":"2018-02-27","o":50.8,"h":51.8,"l":49.8,"c":50,"v":1485},{"d":"2018-02-28","o":50.6,"h":50.6,"l":48.06,"c":48.8,"v":930},{"d":"2018-03-01","o":48,"h":48.6,"l":47,"c":47.4,"v":1705},{"d":"2018-03-02","o":47,"h":51.6,"l":47,"c":50,"v":2250},{"d":"2018-03-05","o":50.2,"h":50.9,"l":47,"c":48,"v":2070},{"d":"2018-03-06","o":48,"h":48,"l":46,"c":46.2,"v":1390},{"d":"2018-03-07","o":45.4,"h":49,"l":45.4,"c":47,"v":1430},{"d":"2018-03-08","o":47.4,"h":51.8,"l":46.8,"c":51.8,"v":2350},{"d":"2018-03-09","o":51.4,"h":58,"l":50.2,"c":55.4,"v":10320},{"d":"2018-03-12","o":53,"h":53.66,"l":48.2,"c":51.2,"v":3590},{"d":"2018-03-13","o":50,"h":51.4,"l":49.4,"c":50,"v":2240},{"d":"2018-03-14","o":50.2,"h":59.8,"l":50,"c":58,"v":20600},{"d":"2018-03-15","o":58,"h":73,"l":56.8,"c":61.4,"v":92020},{"d":"2018-03-16","o":62,"h":69.6,"l":54.6,"c":69,"v":30170},{"d":"2018-03-19","o":69,"h":69,"l":64,"c":67.2,"v":10310},{"d":"2018-03-20","o":67,"h":71.8,"l":61,"c":68.4,"v":15525},{"d":"2018-03-21","o":68,"h":79,"l":65.8,"c":74.4,"v":22680},{"d":"2018-03-22","o":77.4,"h":78,"l":67.8,"c":68,"v":11740},{"d":"2018-03-23","o":69.2,"h":69.8,"l":62,"c":62,"v":5135},{"d":"2018-03-26","o":63,"h":64.8,"l":56,"c":60.4,"v":9490},{"d":"2018-03-27","o":60.2,"h":61.58,"l":56.6,"c":57,"v":2420},{"d":"2018-03-28","o":57,"h":57.28,"l":53.02,"c":56,"v":3570},{"d":"2018-03-29","o":56.4,"h":59.18,"l":55.6,"c":59,"v":1410},{"d":"2018-04-02","o":59,"h":62.8,"l":55.2,"c":57.8,"v":2780},{"d":"2018-04-03","o":56.22,"h":59.54,"l":54.62,"c":57.4,"v":1280},{"d":"2018-04-04","o":56.4,"h":60.36,"l":56.4,"c":59.2,"v":1445},{"d":"2018-04-05","o":62,"h":64,"l":59.8,"c":62.4,"v":4085},{"d":"2018-04-06","o":63.2,"h":64,"l":62.02,"c":63,"v":2805},{"d":"2018-04-09","o":63.8,"h":63.8,"l":59.2,"c":59.8,"v":2655},{"d":"2018-04-10","o":59.6,"h":67.2,"l":59.2,"c":65,"v":5460},{"d":"2018-04-11","o":65,"h":71.46,"l":63.4,"c":69.8,"v":5295},{"d":"2018-04-12","o":69.8,"h":70,"l":66.2,"c":67,"v":2215},{"d":"2018-04-13","o":68,"h":69,"l":66.8,"c":67.86,"v":1590},{"d":"2018-04-16","o":68.8,"h":68.8,"l":63.2,"c":64.4,"v":2725},{"d":"2018-04-17","o":65.8,"h":66,"l":60.2,"c":62.8,"v":2715},{"d":"2018-04-18","o":62.8,"h":64.4,"l":61,"c":62,"v":975},{"d":"2018-04-19","o":61.52,"h":65,"l":61.52,"c":65,"v":740},{"d":"2018-04-20","o":61.46,"h":63.2,"l":61.46,"c":63.12,"v":785},{"d":"2018-04-23","o":63.2,"h":63.2,"l":61.8,"c":61.8,"v":1250},{"d":"2018-04-24","o":63.6,"h":63.76,"l":61.2,"c":62,"v":900},{"d":"2018-04-25","o":62,"h":63,"l":60.2,"c":61.6,"v":1945},{"d":"2018-04-26","o":61.6,"h":62,"l":60,"c":60.2,"v":940},{"d":"2018-04-27","o":60.6,"h":86,"l":60.6,"c":67.2,"v":138415},{"d":"2018-04-30","o":68,"h":68.42,"l":58.4,"c":62,"v":15705},{"d":"2018-05-01","o":61.4,"h":62.08,"l":59.6,"c":60.4,"v":6590},{"d":"2018-05-02","o":60,"h":64.1,"l":59.2,"c":61.48,"v":3930},{"d":"2018-05-03","o":62.2,"h":66,"l":60.6,"c":66,"v":4215},{"d":"2018-05-04","o":66.6,"h":66.6,"l":61.62,"c":64.6,"v":2085},{"d":"2018-05-07","o":63.4,"h":65.2,"l":63.2,"c":63.2,"v":1525},{"d":"2018-05-08","o":62.8,"h":64.56,"l":61.4,"c":62.2,"v":1225},{"d":"2018-05-09","o":63.2,"h":63.8,"l":62.2,"c":63.4,"v":2360},{"d":"2018-05-10","o":64,"h":66.4,"l":62.2,"c":63.6,"v":2520},{"d":"2018-05-11","o":63.6,"h":64,"l":61.2,"c":62,"v":2990},{"d":"2018-05-14","o":63,"h":63,"l":59.6,"c":60.2,"v":1495},{"d":"2018-05-15","o":60.2,"h":62.2,"l":60.2,"c":60.6,"v":2340},{"d":"2018-05-16","o":60.8,"h":60.8,"l":59.2,"c":60,"v":2370},{"d":"2018-05-17","o":59.38,"h":60.8,"l":58,"c":60.2,"v":2725},{"d":"2018-05-18","o":60.4,"h":62.2,"l":59.4,"c":61.6,"v":1225},{"d":"2018-05-21","o":62.4,"h":63.6,"l":59,"c":59.4,"v":1785},{"d":"2018-05-22","o":59.2,"h":62.4,"l":59.2,"c":61.2,"v":1470},{"d":"2018-05-23","o":60.4,"h":60.8,"l":58,"c":59,"v":1955},{"d":"2018-05-24","o":59,"h":60.2,"l":58.6,"c":59.4,"v":625},{"d":"2018-05-25","o":59,"h":60,"l":58.4,"c":59,"v":445},{"d":"2018-05-29","o":59,"h":59.18,"l":58.4,"c":58.6,"v":460},{"d":"2018-05-30","o":58.6,"h":60.2,"l":58.4,"c":58.4,"v":475},{"d":"2018-05-31","o":59.6,"h":60.8,"l":58.4,"c":60.2,"v":665},{"d":"2018-06-01","o":60,"h":60,"l":58.4,"c":59.6,"v":670},{"d":"2018-06-04","o":58.8,"h":58.8,"l":55.72,"c":57.6,"v":1890},{"d":"2018-06-05","o":58.2,"h":59.6,"l":55.8,"c":59.4,"v":1870},{"d":"2018-06-06","o":59.6,"h":60.8,"l":57.7,"c":59,"v":475},{"d":"2018-06-07","o":59.8,"h":60,"l":58.4,"c":60,"v":695},{"d":"2018-06-08","o":60,"h":60,"l":58.4,"c":58.8,"v":1165},{"d":"2018-06-11","o":58.5,"h":60,"l":58.5,"c":59.4,"v":545},{"d":"2018-06-12","o":59,"h":59.8,"l":58.4,"c":58.4,"v":695},{"d":"2018-06-13","o":59.2,"h":59.2,"l":57,"c":58,"v":830},{"d":"2018-06-14","o":57.2,"h":58.92,"l":57.2,"c":57.6,"v":1025},{"d":"2018-06-15","o":58,"h":58.6,"l":56.6,"c":56.6,"v":1170},{"d":"2018-06-18","o":56.2,"h":61.8,"l":56.2,"c":60.6,"v":1715},{"d":"2018-06-19","o":59.2,"h":62,"l":58.42,"c":59.8,"v":1300},{"d":"2018-06-20","o":60.2,"h":60.8,"l":59.2,"c":60,"v":545},{"d":"2018-06-21","o":61.28,"h":61.6,"l":59.2,"c":61.6,"v":1795},{"d":"2018-06-22","o":60.6,"h":61.26,"l":59,"c":60.2,"v":1080},{"d":"2018-06-25","o":59.4,"h":60.6,"l":54.6,"c":56.4,"v":4265},{"d":"2018-06-26","o":58,"h":59.6,"l":57,"c":59.6,"v":1510},{"d":"2018-06-27","o":59.6,"h":60.8,"l":57.8,"c":60.8,"v":1135},{"d":"2018-06-28","o":61.6,"h":62,"l":59.2,"c":59.2,"v":900},{"d":"2018-06-29","o":59.4,"h":66.6,"l":59.4,"c":66.6,"v":3415},{"d":"2018-07-02","o":66.4,"h":66.4,"l":60.4,"c":64,"v":1065},{"d":"2018-07-03","o":64.6,"h":65.4,"l":63,"c":64.4,"v":775},{"d":"2018-07-05","o":64.4,"h":66.6,"l":63.2,"c":63.4,"v":1865},{"d":"2018-07-06","o":63.6,"h":65.8,"l":63.6,"c":65.8,"v":1065},{"d":"2018-07-09","o":65.68,"h":68.8,"l":65.2,"c":68,"v":7970},{"d":"2018-07-10","o":68.8,"h":70,"l":64.4,"c":67,"v":3485},{"d":"2018-07-11","o":66.26,"h":66.8,"l":63.8,"c":66,"v":2830},{"d":"2018-07-12","o":65.6,"h":69,"l":64,"c":64.2,"v":1505},{"d":"2018-07-13","o":66.02,"h":66.02,"l":61,"c":62,"v":975},{"d":"2018-07-16","o":62.24,"h":63.26,"l":61.2,"c":61.8,"v":625},{"d":"2018-07-17","o":61.8,"h":62.4,"l":60.2,"c":62.4,"v":520},{"d":"2018-07-18","o":62.8,"h":63,"l":60.8,"c":62.6,"v":605},{"d":"2018-07-19","o":61.8,"h":62.6,"l":61,"c":61,"v":830},{"d":"2018-07-20","o":61.2,"h":63.06,"l":60,"c":60.4,"v":975},{"d":"2018-07-23","o":58.34,"h":61.4,"l":58,"c":59.6,"v":630},{"d":"2018-07-24","o":60.6,"h":61.8,"l":58.4,"c":58.6,"v":560},{"d":"2018-07-25","o":58.8,"h":60.8,"l":58,"c":58.2,"v":1300},{"d":"2018-07-26","o":58.2,"h":59.94,"l":58,"c":58,"v":1585},{"d":"2018-07-27","o":58,"h":59.8,"l":58,"c":59,"v":1860},{"d":"2018-07-30","o":58.6,"h":59.8,"l":57.2,"c":57.2,"v":1750},{"d":"2018-07-31","o":59.1,"h":59.1,"l":56.4,"c":57,"v":970},{"d":"2018-08-01","o":57,"h":57.6,"l":55.2,"c":56.4,"v":1510},{"d":"2018-08-02","o":56.8,"h":57.4,"l":55.8,"c":55.8,"v":995},{"d":"2018-08-03","o":55.8,"h":57.2,"l":54.6,"c":54.6,"v":640},{"d":"2018-08-06","o":54,"h":56,"l":53.66,"c":53.8,"v":780},{"d":"2018-08-07","o":54,"h":54,"l":50.2,"c":52.42,"v":2330},{"d":"2018-08-08","o":53,"h":53,"l":50,"c":50.2,"v":2240},{"d":"2018-08-09","o":50.4,"h":51.2,"l":49.88,"c":51.2,"v":1475},{"d":"2018-08-10","o":50.4,"h":51.4,"l":48.4,"c":51.4,"v":1385},{"d":"2018-08-13","o":51,"h":51.4,"l":48.42,"c":50.2,"v":1000},{"d":"2018-08-14","o":48.4,"h":51.4,"l":48.4,"c":49.2,"v":1560},{"d":"2018-08-15","o":50.2,"h":50.8,"l":48.4,"c":49.4,"v":740},{"d":"2018-08-16","o":48.6,"h":51,"l":48.6,"c":48.8,"v":1595},{"d":"2018-08-17","o":49.8,"h":50.98,"l":48.4,"c":48.4,"v":1225},{"d":"2018-08-20","o":49.8,"h":52.2,"l":49.2,"c":51.8,"v":550},{"d":"2018-08-21","o":53.4,"h":54,"l":52,"c":52,"v":1805},{"d":"2018-08-22","o":51.4,"h":62,"l":51.4,"c":56,"v":5965},{"d":"2018-08-23","o":55.2,"h":58.94,"l":55.2,"c":57.2,"v":880},{"d":"2018-08-24","o":60.2,"h":61,"l":54.4,"c":56.8,"v":2910},{"d":"2018-08-27","o":55.2,"h":59.8,"l":55.2,"c":55.2,"v":1035},{"d":"2018-08-28","o":58,"h":58.9,"l":56.2,"c":56.2,"v":845},{"d":"2018-08-29","o":57.6,"h":59.2,"l":57.6,"c":59.2,"v":595},{"d":"2018-08-30","o":60,"h":61.98,"l":58.4,"c":61.2,"v":4370},{"d":"2018-08-31","o":62,"h":62.4,"l":58.26,"c":58.26,"v":420},{"d":"2018-09-04","o":58.36,"h":59.8,"l":56.4,"c":58.4,"v":2065},{"d":"2018-09-05","o":57.2,"h":61.2,"l":57.2,"c":57.8,"v":470},{"d":"2018-09-06","o":59.6,"h":60.6,"l":57.8,"c":60,"v":1280},{"d":"2018-09-07","o":59.6,"h":61.98,"l":59.2,"c":59.4,"v":1250},{"d":"2018-09-10","o":58.26,"h":59.8,"l":58.2,"c":59,"v":555},{"d":"2018-09-11","o":60.4,"h":67.78,"l":59.6,"c":65,"v":8410},{"d":"2018-09-12","o":65,"h":66.4,"l":60.8,"c":62.5,"v":2055},{"d":"2018-09-13","o":62.6,"h":64,"l":60.6,"c":60.6,"v":4180},{"d":"2018-09-14","o":60.6,"h":61.8,"l":56,"c":56.4,"v":3050},{"d":"2018-09-17","o":56,"h":58.6,"l":52,"c":52.2,"v":1850},{"d":"2018-09-18","o":52,"h":59.6,"l":52,"c":53.6,"v":2835},{"d":"2018-09-19","o":55.8,"h":56,"l":52.4,"c":52.4,"v":2010},{"d":"2018-09-20","o":54,"h":54.6,"l":52.4,"c":53.8,"v":2625},{"d":"2018-09-21","o":54,"h":59,"l":52.6,"c":59,"v":1920},{"d":"2018-09-24","o":58.2,"h":58.2,"l":54.6,"c":56,"v":1080},{"d":"2018-09-25","o":56.4,"h":61,"l":55.82,"c":60,"v":1100},{"d":"2018-09-26","o":61,"h":61,"l":57.2,"c":59,"v":340},{"d":"2018-09-27","o":60,"h":60.4,"l":58,"c":59.2,"v":285},{"d":"2018-09-28","o":58.6,"h":64.2,"l":58.6,"c":64.2,"v":2640},{"d":"2018-10-01","o":64,"h":64,"l":58,"c":61.2,"v":2535},{"d":"2018-10-02","o":60,"h":61.8,"l":59,"c":60,"v":920},{"d":"2018-10-03","o":59.4,"h":63,"l":59,"c":62.6,"v":1675},{"d":"2018-10-04","o":62.4,"h":62.6,"l":60.6,"c":61.2,"v":780},{"d":"2018-10-05","o":61.4,"h":62,"l":61,"c":62,"v":410},{"d":"2018-10-08","o":60.4,"h":62.7,"l":60.2,"c":61.3,"v":575},{"d":"2018-10-09","o":60.4,"h":61.5,"l":59.2,"c":61,"v":375},{"d":"2018-10-10","o":61.4,"h":62,"l":60,"c":60,"v":480},{"d":"2018-10-11","o":60,"h":60,"l":56,"c":58,"v":1720},{"d":"2018-10-12","o":59.2,"h":60,"l":57.4,"c":57.4,"v":630},{"d":"2018-10-15","o":60,"h":60,"l":56.4,"c":59.6,"v":860},{"d":"2018-10-16","o":57.76,"h":59.8,"l":57.6,"c":59,"v":185},{"d":"2018-10-17","o":59.4,"h":62,"l":59.4,"c":61.6,"v":2170},{"d":"2018-10-18","o":64.2,"h":68.4,"l":62,"c":66.8,"v":8340},{"d":"2018-10-19","o":67.8,"h":68,"l":58,"c":66.4,"v":4615},{"d":"2018-10-22","o":69.6,"h":71.78,"l":66,"c":66.6,"v":6755},{"d":"2018-10-23","o":65.4,"h":65.4,"l":61.78,"c":63,"v":2140},{"d":"2018-10-24","o":65,"h":70.8,"l":64.8,"c":68.8,"v":4660},{"d":"2018-10-25","o":56,"h":58,"l":54.6,"c":56.2,"v":13675},{"d":"2018-10-26","o":56.2,"h":56.24,"l":52.12,"c":52.8,"v":4920},{"d":"2018-10-29","o":52.4,"h":52.4,"l":50,"c":50.6,"v":2265},{"d":"2018-10-30","o":50.2,"h":51.8,"l":49,"c":51,"v":1315},{"d":"2018-10-31","o":51,"h":51.8,"l":50.6,"c":51.8,"v":4050},{"d":"2018-11-01","o":52.8,"h":56,"l":51.22,"c":56,"v":3010},{"d":"2018-11-02","o":53,"h":56.46,"l":51.2,"c":55.4,"v":1540},{"d":"2018-11-05","o":54.8,"h":57.66,"l":54,"c":55,"v":3095},{"d":"2018-11-06","o":55,"h":57,"l":55,"c":55,"v":1790},{"d":"2018-11-07","o":54,"h":56,"l":54,"c":54.8,"v":1285},{"d":"2018-11-08","o":56,"h":56,"l":54.8,"c":55.6,"v":1635},{"d":"2018-11-09","o":55.02,"h":55.8,"l":52.6,"c":55,"v":1400},{"d":"2018-11-12","o":54,"h":56,"l":52,"c":52.8,"v":4080},{"d":"2018-11-13","o":52.2,"h":53.6,"l":49.6,"c":51.2,"v":1160},{"d":"2018-11-14","o":52,"h":53.4,"l":50.8,"c":51.2,"v":1590},{"d":"2018-11-15","o":50.8,"h":53.2,"l":49,"c":51.2,"v":1105},{"d":"2018-11-16","o":53.16,"h":53.16,"l":48,"c":48,"v":670},{"d":"2018-11-19","o":47.8,"h":53.56,"l":47.8,"c":49.6,"v":465},{"d":"2018-11-20","o":49.6,"h":52.4,"l":45.2,"c":46,"v":3090},{"d":"2018-11-21","o":48,"h":50.06,"l":47.8,"c":50,"v":1940},{"d":"2018-11-23","o":50,"h":51,"l":46.4,"c":50.4,"v":1740},{"d":"2018-11-26","o":51.8,"h":52,"l":49,"c":49,"v":1235},{"d":"2018-11-27","o":49,"h":49.8,"l":47.4,"c":47.8,"v":455},{"d":"2018-11-28","o":48,"h":51.8,"l":48,"c":49.6,"v":1950},{"d":"2018-11-29","o":49.8,"h":51.18,"l":49.2,"c":50.4,"v":1225},{"d":"2018-11-30","o":50.4,"h":51.5,"l":49.16,"c":49.8,"v":1685},{"d":"2018-12-03","o":50.8,"h":51,"l":49.4,"c":50,"v":610},{"d":"2018-12-04","o":50.2,"h":51.04,"l":49.82,"c":50.4,"v":425},{"d":"2018-12-06","o":49,"h":49.2,"l":46.02,"c":47.6,"v":1225},{"d":"2018-12-07","o":48.4,"h":48.84,"l":47.2,"c":48.8,"v":810},{"d":"2018-12-10","o":48,"h":48.6,"l":46.8,"c":46.8,"v":1510},{"d":"2018-12-11","o":47.8,"h":47.8,"l":42.2,"c":42.6,"v":2525},{"d":"2018-12-12","o":49.2,"h":49.2,"l":42.8,"c":43.4,"v":710},{"d":"2018-12-13","o":43.74,"h":45.02,"l":43.74,"c":44.6,"v":555},{"d":"2018-12-14","o":44.2,"h":48,"l":43,"c":43,"v":790},{"d":"2018-12-17","o":42.6,"h":44,"l":41.62,"c":41.8,"v":450},{"d":"2018-12-18","o":43.32,"h":43.32,"l":39.8,"c":39.8,"v":920},{"d":"2018-12-19","o":40.2,"h":42.18,"l":37.2,"c":38,"v":1780},{"d":"2018-12-20","o":39,"h":39.4,"l":36,"c":36,"v":2180},{"d":"2018-12-21","o":37,"h":41,"l":36,"c":38,"v":2850},{"d":"2018-12-24","o":39.8,"h":39.8,"l":38,"c":39,"v":770},{"d":"2018-12-26","o":37.6,"h":38.56,"l":34,"c":34,"v":2970},{"d":"2018-12-27","o":38.2,"h":38.38,"l":32.4,"c":34,"v":1040},{"d":"2018-12-28","o":33.2,"h":36.6,"l":30.2,"c":33.6,"v":2860},{"d":"2018-12-31","o":34,"h":42.8,"l":34,"c":41,"v":1655},{"d":"2019-01-02","o":42.2,"h":47.8,"l":42.2,"c":47.8,"v":1465},{"d":"2019-01-03","o":48,"h":48,"l":42.2,"c":42.66,"v":485},{"d":"2019-01-04","o":45,"h":47.72,"l":45,"c":47,"v":450},{"d":"2019-01-07","o":46.4,"h":47.72,"l":46,"c":47,"v":350},{"d":"2019-01-08","o":47,"h":47.8,"l":44.8,"c":45,"v":530},{"d":"2019-01-09","o":44.8,"h":46.8,"l":44.8,"c":45.2,"v":500},{"d":"2019-01-10","o":46,"h":46,"l":44,"c":45.8,"v":690},{"d":"2019-01-11","o":45.2,"h":46.2,"l":42.4,"c":42.8,"v":645},{"d":"2019-01-14","o":43,"h":47.6,"l":43,"c":46.4,"v":935},{"d":"2019-01-15","o":47,"h":47.8,"l":45,"c":46.8,"v":1050},{"d":"2019-01-16","o":47,"h":49,"l":46.44,"c":47.4,"v":1175},{"d":"2019-01-17","o":47.8,"h":48.6,"l":47,"c":47.76,"v":485},{"d":"2019-01-18","o":47.8,"h":48,"l":44.6,"c":47.4,"v":2070},{"d":"2019-01-22","o":46,"h":46.78,"l":45,"c":45,"v":745},{"d":"2019-01-23","o":46.2,"h":47.98,"l":43.2,"c":43.4,"v":315},{"d":"2019-01-24","o":44.4,"h":46,"l":42.8,"c":44.6,"v":1200},{"d":"2019-01-25","o":45.8,"h":47.6,"l":45,"c":45.8,"v":1830},{"d":"2019-01-28","o":46.8,"h":46.8,"l":44.32,"c":44.6,"v":460},{"d":"2019-01-29","o":45.4,"h":46.9,"l":45.2,"c":46,"v":670},{"d":"2019-01-30","o":43.68,"h":48,"l":41.8,"c":43.6,"v":965},{"d":"2019-01-31","o":44.2,"h":44.2,"l":42.62,"c":43.4,"v":415},{"d":"2019-02-01","o":43.8,"h":46.6,"l":43.8,"c":46.4,"v":725},{"d":"2019-02-04","o":46.8,"h":46.8,"l":45.4,"c":46,"v":785},{"d":"2019-02-05","o":45.2,"h":46.58,"l":44.6,"c":45,"v":595},{"d":"2019-02-06","o":46.08,"h":46.6,"l":45.6,"c":46,"v":555},{"d":"2019-02-07","o":46.24,"h":47,"l":45.8,"c":46.4,"v":910},{"d":"2019-02-08","o":45,"h":47,"l":45,"c":45.6,"v":905},{"d":"2019-02-11","o":45.6,"h":49,"l":44.96,"c":47.8,"v":4670},{"d":"2019-02-12","o":48.2,"h":49,"l":48.2,"c":48.8,"v":1530},{"d":"2019-02-13","o":48.8,"h":49,"l":46,"c":48.4,"v":1275},{"d":"2019-02-14","o":48,"h":50,"l":47,"c":48.4,"v":2140},{"d":"2019-02-15","o":47.2,"h":50,"l":46.04,"c":50,"v":1170},{"d":"2019-02-19","o":50,"h":50,"l":48.08,"c":49.4,"v":1440},{"d":"2019-02-20","o":49.4,"h":49.8,"l":48.2,"c":49,"v":1560},{"d":"2019-02-21","o":49,"h":52,"l":48.84,"c":51.8,"v":4065},{"d":"2019-02-22","o":52,"h":54,"l":51.8,"c":53.2,"v":5900},{"d":"2019-02-25","o":53.78,"h":53.8,"l":47.6,"c":49,"v":3775},{"d":"2019-02-26","o":48.6,"h":48.6,"l":46.2,"c":46.2,"v":1725},{"d":"2019-02-27","o":46.9,"h":47.96,"l":46.2,"c":46.6,"v":425},{"d":"2019-02-28","o":46.56,"h":47.2,"l":46.4,"c":46.6,"v":425},{"d":"2019-03-01","o":47.4,"h":47.56,"l":45.2,"c":45.2,"v":1270},{"d":"2019-03-04","o":45.6,"h":45.6,"l":43.6,"c":43.8,"v":970},{"d":"2019-03-05","o":43.4,"h":44.4,"l":42.2,"c":42.2,"v":970},{"d":"2019-03-06","o":42.6,"h":45.6,"l":42.6,"c":44,"v":1055},{"d":"2019-03-07","o":44.4,"h":45.6,"l":41.6,"c":44.8,"v":995},{"d":"2019-03-08","o":44.8,"h":109,"l":44,"c":97.8,"v":315510},{"d":"2019-03-11","o":78,"h":81.8,"l":68,"c":72.2,"v":122340},{"d":"2019-03-12","o":66.4,"h":72,"l":66.2,"c":69.6,"v":19095},{"d":"2019-03-13","o":79.8,"h":79.8,"l":70.2,"c":72.8,"v":15600},{"d":"2019-03-14","o":71.8,"h":71.8,"l":58,"c":64.8,"v":39545},{"d":"2019-03-15","o":64.4,"h":65.4,"l":56.8,"c":60.4,"v":21415},{"d":"2019-03-18","o":60,"h":60,"l":55,"c":56,"v":20495},{"d":"2019-03-19","o":46,"h":46,"l":44.2,"c":44.6,"v":122450},{"d":"2019-03-20","o":45.8,"h":45.8,"l":44.2,"c":45,"v":30265},{"d":"2019-03-21","o":43.6,"h":46,"l":38,"c":45,"v":28900},{"d":"2019-03-22","o":45,"h":46.8,"l":44.8,"c":45.6,"v":20225},{"d":"2019-03-25","o":46,"h":46,"l":43.2,"c":43.2,"v":12925},{"d":"2019-03-26","o":44.8,"h":45,"l":43.2,"c":45,"v":5505},{"d":"2019-03-27","o":44.6,"h":45,"l":42.4,"c":43,"v":5150},{"d":"2019-03-28","o":43.2,"h":45,"l":42.42,"c":44.6,"v":7885},{"d":"2019-03-29","o":44.8,"h":44.8,"l":43,"c":43.8,"v":8875},{"d":"2019-04-01","o":44.8,"h":44.8,"l":43,"c":44.4,"v":5590},{"d":"2019-04-02","o":44.6,"h":49.2,"l":44.6,"c":49,"v":58290},{"d":"2019-04-03","o":48.4,"h":56.8,"l":47.26,"c":56.8,"v":46215},{"d":"2019-04-04","o":57.4,"h":65,"l":54.18,"c":60.8,"v":68335},{"d":"2019-04-05","o":48.2,"h":50.4,"l":47,"c":49.8,"v":85825},{"d":"2019-04-08","o":49,"h":49.9,"l":48.2,"c":48.8,"v":11220},{"d":"2019-04-09","o":48.8,"h":49.24,"l":46,"c":46.2,"v":10345},{"d":"2019-04-10","o":46.4,"h":47.4,"l":45,"c":47.2,"v":13000},{"d":"2019-04-11","o":47.6,"h":47.6,"l":45,"c":45.6,"v":8980},{"d":"2019-04-12","o":45.8,"h":46.1,"l":45,"c":45.6,"v":4295},{"d":"2019-04-15","o":45.8,"h":45.8,"l":45,"c":45.6,"v":9050},{"d":"2019-04-16","o":45.8,"h":47.4,"l":45,"c":46,"v":14980},{"d":"2019-04-17","o":46.6,"h":47,"l":43.6,"c":44.2,"v":10055},{"d":"2019-04-18","o":44.4,"h":46.4,"l":44.2,"c":45.2,"v":8650},{"d":"2019-04-22","o":45.2,"h":47,"l":45.2,"c":46.6,"v":7335},{"d":"2019-04-23","o":46.8,"h":47.6,"l":45.6,"c":47.2,"v":19645},{"d":"2019-04-24","o":47.2,"h":47.36,"l":46,"c":46,"v":3085},{"d":"2019-04-25","o":46.2,"h":46.2,"l":44,"c":45.4,"v":5060},{"d":"2019-04-26","o":45.2,"h":45.6,"l":43,"c":43.8,"v":4955},{"d":"2019-04-29","o":44,"h":45.9,"l":44,"c":45.2,"v":2415},{"d":"2019-04-30","o":45.8,"h":45.92,"l":43.9,"c":44.4,"v":1595},{"d":"2019-05-01","o":44.6,"h":45,"l":43.6,"c":44.8,"v":2830},{"d":"2019-05-02","o":44.6,"h":50,"l":43.8,"c":48.8,"v":19925},{"d":"2019-05-03","o":49.2,"h":49.4,"l":46.4,"c":48.4,"v":7730},{"d":"2019-05-06","o":48,"h":48,"l":46.74,"c":46.8,"v":1880},{"d":"2019-05-07","o":46.2,"h":47.2,"l":45.6,"c":46,"v":2170},{"d":"2019-05-08","o":47.6,"h":47.6,"l":45,"c":45.6,"v":1865},{"d":"2019-05-09","o":45.26,"h":45.26,"l":44.4,"c":45.2,"v":1580},{"d":"2019-05-10","o":44.8,"h":44.8,"l":43.2,"c":44,"v":4700},{"d":"2019-05-13","o":43,"h":43.4,"l":41.4,"c":42.2,"v":4920},{"d":"2019-05-14","o":41.66,"h":44,"l":41,"c":41.6,"v":6885},{"d":"2019-05-15","o":42.28,"h":43,"l":41,"c":41.8,"v":3560},{"d":"2019-05-16","o":41.4,"h":42.6,"l":41.4,"c":42,"v":1920},{"d":"2019-05-17","o":42,"h":42.8,"l":42,"c":42.46,"v":395},{"d":"2019-05-20","o":42.9,"h":45.4,"l":42.4,"c":44.4,"v":3475},{"d":"2019-05-21","o":45,"h":45,"l":43.6,"c":44,"v":1600},{"d":"2019-05-22","o":45.4,"h":45.4,"l":44,"c":44.4,"v":3750},{"d":"2019-05-23","o":44.4,"h":44.4,"l":41.5,"c":42.4,"v":2035},{"d":"2019-05-24","o":43.4,"h":44.12,"l":42.6,"c":42.8,"v":1110},{"d":"2019-05-28","o":43,"h":44,"l":42.6,"c":43.8,"v":1550},{"d":"2019-05-29","o":43.6,"h":44,"l":42.6,"c":43.2,"v":1465},{"d":"2019-05-30","o":43.2,"h":44.6,"l":43.2,"c":44.6,"v":2085},{"d":"2019-05-31","o":44.4,"h":44.4,"l":42.4,"c":43.2,"v":1450},{"d":"2019-06-03","o":43.6,"h":45,"l":43,"c":43.8,"v":6915},{"d":"2019-06-04","o":43.8,"h":44.6,"l":43,"c":43.4,"v":1960},{"d":"2019-06-05","o":44.8,"h":44.8,"l":43,"c":43.4,"v":2525},{"d":"2019-06-06","o":44,"h":44.58,"l":42.6,"c":43,"v":2885},{"d":"2019-06-07","o":43,"h":44.14,"l":43,"c":43.8,"v":2325},{"d":"2019-06-10","o":43.8,"h":45,"l":43,"c":44.2,"v":2565},{"d":"2019-06-11","o":45,"h":45,"l":39.2,"c":40,"v":26185},{"d":"2019-06-12","o":40,"h":40.8,"l":39,"c":39.2,"v":6630},{"d":"2019-06-13","o":42,"h":42.86,"l":40.6,"c":42.4,"v":5905},{"d":"2019-06-14","o":42.4,"h":42.46,"l":41.8,"c":41.8,"v":1075},{"d":"2019-06-17","o":41.8,"h":43,"l":41.8,"c":42.4,"v":2270},{"d":"2019-06-18","o":42,"h":44.8,"l":42,"c":44.8,"v":8500},{"d":"2019-06-19","o":45,"h":63.2,"l":44.2,"c":62.4,"v":65240},{"d":"2019-06-20","o":55.8,"h":64.2,"l":52,"c":64.2,"v":54610},{"d":"2019-06-21","o":64.2,"h":69.2,"l":57.4,"c":62,"v":35005},{"d":"2019-06-24","o":65.4,"h":65.8,"l":60,"c":63.4,"v":25050},{"d":"2019-06-25","o":63,"h":63,"l":59.2,"c":61,"v":10275},{"d":"2019-06-26","o":61.2,"h":62.2,"l":60,"c":60,"v":9830},{"d":"2019-06-27","o":60,"h":60.7,"l":55.6,"c":56.8,"v":9600},{"d":"2019-06-28","o":59,"h":61.4,"l":57.4,"c":61.4,"v":7515},{"d":"2019-07-01","o":62.4,"h":63.8,"l":61,"c":61.6,"v":7310},{"d":"2019-07-02","o":64.2,"h":64.2,"l":60.02,"c":61.6,"v":3050},{"d":"2019-07-03","o":62,"h":71.6,"l":61.2,"c":69.6,"v":23700},{"d":"2019-07-05","o":71.8,"h":71.8,"l":60.2,"c":61.4,"v":26535},{"d":"2019-07-08","o":62.6,"h":64,"l":61,"c":63.8,"v":7590},{"d":"2019-07-09","o":63.8,"h":70.56,"l":62.6,"c":63,"v":16630},{"d":"2019-07-10","o":61,"h":65.4,"l":61,"c":63.4,"v":4015},{"d":"2019-07-11","o":63.4,"h":68.8,"l":63.2,"c":66.6,"v":7685},{"d":"2019-07-12","o":66.6,"h":71.2,"l":66.6,"c":69.6,"v":16225},{"d":"2019-07-15","o":71,"h":79.4,"l":69.4,"c":78.6,"v":23595},{"d":"2019-07-16","o":79.8,"h":81.6,"l":74.2,"c":75.2,"v":22350},{"d":"2019-07-17","o":74.2,"h":75.2,"l":69.8,"c":70.4,"v":9420},{"d":"2019-07-18","o":69.8,"h":72.8,"l":69,"c":70.8,"v":5180},{"d":"2019-07-19","o":70.8,"h":74.98,"l":70.8,"c":72.2,"v":5940},{"d":"2019-07-22","o":72,"h":72,"l":63.6,"c":65.4,"v":12535},{"d":"2019-07-23","o":69.8,"h":71.6,"l":67.8,"c":68.2,"v":4105},{"d":"2019-07-24","o":68,"h":71,"l":66.2,"c":68.4,"v":4775},{"d":"2019-07-25","o":67,"h":71.4,"l":67,"c":68.6,"v":3835},{"d":"2019-07-26","o":69.2,"h":69.44,"l":60.4,"c":65.8,"v":15355},{"d":"2019-07-29","o":68.4,"h":68.4,"l":65.4,"c":67.2,"v":1960},{"d":"2019-07-30","o":67.4,"h":70.4,"l":66.9,"c":67.2,"v":4130},{"d":"2019-07-31","o":67.4,"h":70.6,"l":66.4,"c":67.2,"v":12035},{"d":"2019-08-01","o":68.6,"h":68.6,"l":60,"c":60,"v":21110},{"d":"2019-08-02","o":62,"h":66.4,"l":59.8,"c":66,"v":8350},{"d":"2019-08-05","o":65,"h":65.4,"l":62,"c":64.8,"v":19045},{"d":"2019-08-06","o":65,"h":66.4,"l":63,"c":63.4,"v":1125},{"d":"2019-08-07","o":62.4,"h":63.6,"l":60.4,"c":62,"v":3340},{"d":"2019-08-08","o":62.4,"h":63.2,"l":60.4,"c":61.6,"v":3825},{"d":"2019-08-09","o":60.6,"h":66,"l":60.6,"c":66,"v":4395},{"d":"2019-08-12","o":65.6,"h":66.4,"l":62.6,"c":63.2,"v":1625},{"d":"2019-08-13","o":63.2,"h":65.2,"l":63.2,"c":65,"v":1050},{"d":"2019-08-14","o":64.4,"h":64.8,"l":61.2,"c":62,"v":4000},{"d":"2019-08-15","o":62.4,"h":63,"l":59.8,"c":61.4,"v":3570},{"d":"2019-08-16","o":61.4,"h":62.8,"l":61.1,"c":61.6,"v":1415},{"d":"2019-08-19","o":63.2,"h":64.68,"l":60.6,"c":61.4,"v":1400},{"d":"2019-08-20","o":61,"h":65,"l":60.8,"c":64.4,"v":2260},{"d":"2019-08-21","o":63,"h":64.4,"l":61.74,"c":62.2,"v":1580},{"d":"2019-08-22","o":61.4,"h":62.2,"l":61,"c":61.6,"v":995},{"d":"2019-08-23","o":61,"h":62.28,"l":60,"c":60.4,"v":3810},{"d":"2019-08-26","o":61,"h":61.26,"l":60,"c":60.6,"v":2575},{"d":"2019-08-27","o":60.6,"h":63.2,"l":55.4,"c":58.54,"v":10330},{"d":"2019-08-28","o":58.8,"h":60.1,"l":54.4,"c":54.8,"v":6240},{"d":"2019-08-29","o":53.2,"h":59.2,"l":50,"c":56.8,"v":8835},{"d":"2019-08-30","o":56.2,"h":58,"l":55.2,"c":56.4,"v":4195},{"d":"2019-09-03","o":55.2,"h":56,"l":53.8,"c":54.2,"v":4970},{"d":"2019-09-04","o":54.8,"h":55.6,"l":54.2,"c":55.6,"v":1015},{"d":"2019-09-05","o":55.4,"h":56.6,"l":54,"c":55,"v":2635},{"d":"2019-09-06","o":55.2,"h":56.8,"l":55.2,"c":56.4,"v":735},{"d":"2019-09-09","o":56.4,"h":57.4,"l":55.8,"c":57.2,"v":1415},{"d":"2019-09-10","o":57,"h":61,"l":57,"c":61,"v":3780},{"d":"2019-09-11","o":60.8,"h":61,"l":58.4,"c":58.4,"v":2480},{"d":"2019-09-12","o":58.6,"h":62,"l":58.6,"c":60,"v":1395},{"d":"2019-09-13","o":60.2,"h":61.6,"l":59.8,"c":60.6,"v":1250},{"d":"2019-09-16","o":61,"h":62,"l":60.2,"c":61.2,"v":1420},{"d":"2019-09-17","o":61.2,"h":61.8,"l":60,"c":60.6,"v":805},{"d":"2019-09-18","o":61.4,"h":61.8,"l":54,"c":59,"v":10445},{"d":"2019-09-19","o":56.8,"h":58.2,"l":55.2,"c":56.2,"v":3740},{"d":"2019-09-20","o":55.6,"h":55.6,"l":52.4,"c":55.6,"v":12595},{"d":"2019-09-23","o":54.2,"h":55.6,"l":53.4,"c":54.2,"v":2160},{"d":"2019-09-24","o":54.4,"h":54.4,"l":52,"c":53.6,"v":4225},{"d":"2019-09-25","o":53.4,"h":53.6,"l":52,"c":52.4,"v":3380},{"d":"2019-09-26","o":52.6,"h":55,"l":50,"c":50,"v":5690},{"d":"2019-09-27","o":50.8,"h":52.6,"l":50.8,"c":52.6,"v":2590},{"d":"2019-09-30","o":52.6,"h":52.6,"l":50,"c":50,"v":5640},{"d":"2019-10-01","o":49,"h":52,"l":49,"c":50,"v":2275},{"d":"2019-10-02","o":50,"h":51,"l":49,"c":50.4,"v":2430},{"d":"2019-10-03","o":50.2,"h":50.94,"l":48.4,"c":49.6,"v":2220},{"d":"2019-10-04","o":50,"h":50.8,"l":49.4,"c":50.6,"v":1375},{"d":"2019-10-07","o":50.6,"h":51.6,"l":48.8,"c":48.8,"v":940},{"d":"2019-10-08","o":48.8,"h":49.4,"l":48,"c":49.4,"v":845},{"d":"2019-10-09","o":49.4,"h":49.8,"l":45.6,"c":46,"v":3225},{"d":"2019-10-10","o":45.2,"h":50.18,"l":45.2,"c":47.6,"v":2600},{"d":"2019-10-11","o":47.6,"h":50.2,"l":46.2,"c":47.2,"v":2175},{"d":"2019-10-14","o":47.2,"h":47.8,"l":46.42,"c":47.4,"v":440},{"d":"2019-10-15","o":47.6,"h":50.5,"l":47,"c":50.2,"v":1705},{"d":"2019-10-16","o":50.12,"h":53,"l":49.4,"c":52.8,"v":1880},{"d":"2019-10-17","o":53,"h":53,"l":51.48,"c":52.6,"v":895},{"d":"2019-10-18","o":50.22,"h":52.4,"l":50.22,"c":52,"v":725},{"d":"2019-10-21","o":52,"h":52.8,"l":49.2,"c":50.4,"v":1765},{"d":"2019-10-22","o":50,"h":50.8,"l":47.76,"c":47.8,"v":1825},{"d":"2019-10-23","o":48.7,"h":49.8,"l":48,"c":49.6,"v":740},{"d":"2019-10-24","o":50.2,"h":52.58,"l":47.8,"c":49,"v":905},{"d":"2019-10-25","o":48.12,"h":49.8,"l":46.6,"c":48.4,"v":1670},{"d":"2019-10-28","o":47.2,"h":48,"l":46,"c":47.6,"v":1130},{"d":"2019-10-29","o":47.2,"h":48,"l":46,"c":46.4,"v":2080},{"d":"2019-10-30","o":46.4,"h":50,"l":46.4,"c":48.6,"v":3475},{"d":"2019-10-31","o":48,"h":48.4,"l":46,"c":46.6,"v":1625},{"d":"2019-11-01","o":47.76,"h":48.8,"l":46.6,"c":47.4,"v":1310},{"d":"2019-11-04","o":48.2,"h":49.4,"l":48,"c":49,"v":2715},{"d":"2019-11-05","o":49,"h":49,"l":46.2,"c":46.2,"v":1850},{"d":"2019-11-06","o":47,"h":47.66,"l":43.4,"c":44.4,"v":3085},{"d":"2019-11-07","o":44.8,"h":46.4,"l":44,"c":44,"v":3725},{"d":"2019-11-08","o":44.8,"h":44.8,"l":43,"c":44,"v":4305},{"d":"2019-11-11","o":44.6,"h":44.6,"l":43.22,"c":43.8,"v":800},{"d":"2019-11-12","o":44,"h":44.26,"l":42.9,"c":43,"v":4590},{"d":"2019-11-13","o":43,"h":43.8,"l":41.8,"c":42,"v":2690},{"d":"2019-11-14","o":42.8,"h":43.2,"l":42.4,"c":43.2,"v":1725},{"d":"2019-11-15","o":42.8,"h":43.9,"l":42.8,"c":42.8,"v":1310},{"d":"2019-11-18","o":42.6,"h":43.8,"l":41.82,"c":43,"v":2795},{"d":"2019-11-19","o":42.8,"h":43,"l":41.8,"c":41.84,"v":2190},{"d":"2019-11-20","o":42.2,"h":42.8,"l":41.8,"c":42,"v":1895},{"d":"2019-11-21","o":41.8,"h":41.92,"l":40,"c":40.8,"v":5330},{"d":"2019-11-22","o":40.4,"h":41.6,"l":40.4,"c":41.2,"v":2080},{"d":"2019-11-25","o":40.8,"h":41.2,"l":38.92,"c":40,"v":6410},{"d":"2019-11-26","o":40.6,"h":40.8,"l":39.4,"c":40.8,"v":10050},{"d":"2019-11-27","o":41.2,"h":43.8,"l":41.2,"c":43.8,"v":5985},{"d":"2019-11-29","o":43.8,"h":45.56,"l":42,"c":45.3,"v":1785},{"d":"2019-12-02","o":43.8,"h":45.6,"l":41.2,"c":45.4,"v":7710},{"d":"2019-12-03","o":45.8,"h":45.8,"l":43.6,"c":44.2,"v":1895},{"d":"2019-12-04","o":44.4,"h":45,"l":44,"c":44.6,"v":1105},{"d":"2019-12-05","o":44.2,"h":44.2,"l":41.8,"c":42.8,"v":2535},{"d":"2019-12-06","o":42.4,"h":44.4,"l":42.2,"c":44,"v":3015},{"d":"2019-12-09","o":44,"h":45,"l":42,"c":42,"v":4035},{"d":"2019-12-10","o":42.2,"h":43,"l":41.6,"c":42.16,"v":2295},{"d":"2019-12-11","o":42.2,"h":42.8,"l":41.4,"c":42,"v":2630},{"d":"2019-12-12","o":42,"h":42,"l":40,"c":40.4,"v":6555},{"d":"2019-12-13","o":40.4,"h":41,"l":40,"c":40.6,"v":3160},{"d":"2019-12-16","o":40.8,"h":40.8,"l":40.28,"c":40.8,"v":1840},{"d":"2019-12-17","o":40.2,"h":41,"l":40.2,"c":40.6,"v":1180},{"d":"2019-12-18","o":40.2,"h":40.4,"l":40,"c":40.2,"v":2865},{"d":"2019-12-19","o":40,"h":40.8,"l":40,"c":40,"v":2505},{"d":"2019-12-20","o":40,"h":40.8,"l":40,"c":40.6,"v":1570},{"d":"2019-12-23","o":40.4,"h":41.8,"l":40,"c":41.6,"v":3080},{"d":"2019-12-24","o":41.6,"h":42.8,"l":41.6,"c":42.6,"v":1250},{"d":"2019-12-26","o":42.6,"h":42.6,"l":40.8,"c":40.8,"v":2325},{"d":"2019-12-27","o":41,"h":41,"l":40,"c":40.2,"v":4370},{"d":"2019-12-30","o":40.2,"h":41,"l":40.2,"c":40.6,"v":1920},{"d":"2019-12-31","o":40.6,"h":44,"l":40.6,"c":43.4,"v":6625},{"d":"2020-01-02","o":44,"h":50.6,"l":43.6,"c":49.4,"v":16625},{"d":"2020-01-03","o":52.8,"h":52.8,"l":46,"c":48.2,"v":4075},{"d":"2020-01-06","o":49.4,"h":49.6,"l":46,"c":48.4,"v":2525},{"d":"2020-01-07","o":49.6,"h":49.8,"l":47.6,"c":49.74,"v":1830},{"d":"2020-01-08","o":49.8,"h":50.4,"l":49,"c":50.4,"v":3600},{"d":"2020-01-09","o":49.8,"h":50.4,"l":49,"c":49.5,"v":2015},{"d":"2020-01-10","o":50,"h":50.16,"l":47.4,"c":47.72,"v":925},{"d":"2020-01-13","o":50.8,"h":52,"l":47,"c":49.2,"v":2515},{"d":"2020-01-14","o":50,"h":55.2,"l":50,"c":53.2,"v":11075},{"d":"2020-01-15","o":50,"h":51.4,"l":47,"c":48.2,"v":11750},{"d":"2020-01-16","o":48.4,"h":49.6,"l":48.2,"c":48.6,"v":1385},{"d":"2020-01-17","o":49.2,"h":49.2,"l":44.6,"c":44.9,"v":7690},{"d":"2020-01-21","o":44,"h":46,"l":42.6,"c":43.4,"v":4245},{"d":"2020-01-22","o":42.8,"h":45,"l":42,"c":44,"v":5245},{"d":"2020-01-23","o":44,"h":46,"l":43.9,"c":45.8,"v":2210},{"d":"2020-01-24","o":44.2,"h":47.8,"l":43,"c":44,"v":2650},{"d":"2020-01-27","o":44,"h":44,"l":40.4,"c":40.8,"v":5415},{"d":"2020-01-28","o":40.4,"h":42.7,"l":34.1,"c":41.8,"v":14465},{"d":"2020-01-29","o":42.6,"h":43,"l":41.8,"c":42.1,"v":3410},{"d":"2020-01-30","o":41.8,"h":41.8,"l":39.2,"c":40.8,"v":4695},{"d":"2020-01-31","o":40.4,"h":41.4,"l":40,"c":40.8,"v":2425},{"d":"2020-02-03","o":39.6,"h":40.6,"l":39.6,"c":40,"v":2825},{"d":"2020-02-04","o":39.8,"h":42,"l":39.8,"c":41,"v":3125},{"d":"2020-02-05","o":40.4,"h":42.4,"l":40.38,"c":42,"v":1290},{"d":"2020-02-06","o":41.8,"h":42.26,"l":41.2,"c":42,"v":1115},{"d":"2020-02-07","o":42.8,"h":42.8,"l":38,"c":38.8,"v":13080},{"d":"2020-02-10","o":38.8,"h":38.8,"l":34.2,"c":34.4,"v":15645},{"d":"2020-02-11","o":33.6,"h":35.4,"l":30.4,"c":30.4,"v":77440},{"d":"2020-02-12","o":31,"h":37,"l":30.34,"c":34,"v":34305},{"d":"2020-02-13","o":34.4,"h":35.78,"l":32.4,"c":35.2,"v":6470},{"d":"2020-02-14","o":36,"h":37.38,"l":33,"c":33,"v":6470},{"d":"2020-02-18","o":35.2,"h":39.6,"l":35.2,"c":37.4,"v":14740},{"d":"2020-02-19","o":41,"h":41,"l":35.4,"c":36,"v":13545},{"d":"2020-02-20","o":34.8,"h":35.88,"l":34,"c":34.4,"v":7605},{"d":"2020-02-21","o":34.4,"h":36.2,"l":34.3,"c":36.2,"v":8235},{"d":"2020-02-24","o":36.2,"h":39.4,"l":36.2,"c":39.2,"v":9655},{"d":"2020-02-25","o":40,"h":42.4,"l":39.2,"c":40.6,"v":12150},{"d":"2020-02-26","o":41.6,"h":41.6,"l":36.4,"c":37,"v":6955},{"d":"2020-02-27","o":36.4,"h":36.4,"l":34,"c":35.6,"v":6485},{"d":"2020-02-28","o":34.6,"h":35.8,"l":34,"c":35.2,"v":3870},{"d":"2020-03-02","o":40.2,"h":48.6,"l":38,"c":45.2,"v":54920},{"d":"2020-03-03","o":46,"h":48,"l":42.4,"c":44.4,"v":11985},{"d":"2020-03-04","o":46,"h":46,"l":42,"c":44.6,"v":4815},{"d":"2020-03-05","o":43.6,"h":47.4,"l":43,"c":46,"v":9070},{"d":"2020-03-06","o":45.6,"h":45.76,"l":42.8,"c":43.2,"v":3275},{"d":"2020-03-09","o":38.8,"h":41.2,"l":37.2,"c":38.2,"v":5370},{"d":"2020-03-10","o":38.6,"h":40.6,"l":38.4,"c":40.6,"v":1845},{"d":"2020-03-11","o":40,"h":40.2,"l":36.6,"c":37,"v":4885},{"d":"2020-03-12","o":35.8,"h":38.6,"l":34.4,"c":37.6,"v":8955},{"d":"2020-03-13","o":38,"h":38,"l":35.4,"c":37,"v":5800},{"d":"2020-03-16","o":34,"h":37,"l":33.2,"c":34.8,"v":7060},{"d":"2020-03-17","o":34.4,"h":35.6,"l":34,"c":34.8,"v":4150},{"d":"2020-03-18","o":34.2,"h":36.8,"l":31.8,"c":35.8,"v":6680},{"d":"2020-03-19","o":35.6,"h":37.4,"l":34.5,"c":36.32,"v":2835},{"d":"2020-03-20","o":36.4,"h":36.64,"l":33.8,"c":35,"v":4135},{"d":"2020-03-23","o":33.6,"h":35.2,"l":32,"c":33.8,"v":5510},{"d":"2020-03-24","o":34.4,"h":35.2,"l":33.8,"c":35.2,"v":4565},{"d":"2020-03-25","o":35.6,"h":36.24,"l":34,"c":36.2,"v":2605},{"d":"2020-03-26","o":36,"h":37.2,"l":35.82,"c":36.6,"v":1680},{"d":"2020-03-27","o":35.6,"h":36.8,"l":34.48,"c":36.72,"v":2340},{"d":"2020-03-30","o":35.8,"h":36,"l":33.6,"c":33.8,"v":4560},{"d":"2020-03-31","o":34.4,"h":35.6,"l":32.6,"c":32.6,"v":4365},{"d":"2020-04-01","o":32.8,"h":34.4,"l":32,"c":33,"v":2625},{"d":"2020-04-02","o":33.2,"h":34.2,"l":32.2,"c":33,"v":2650},{"d":"2020-04-03","o":32.6,"h":34,"l":32.6,"c":33.8,"v":900},{"d":"2020-04-06","o":33.8,"h":35.6,"l":33.58,"c":34,"v":2290},{"d":"2020-04-07","o":34,"h":34.8,"l":33.4,"c":33.4,"v":2470},{"d":"2020-04-08","o":34.2,"h":34.8,"l":33.2,"c":34.2,"v":2120},{"d":"2020-04-09","o":34,"h":35.8,"l":34,"c":34.8,"v":2060},{"d":"2020-04-13","o":34.4,"h":35.8,"l":34.2,"c":35,"v":1875},{"d":"2020-04-14","o":35.6,"h":37.6,"l":35.6,"c":35.6,"v":3880},{"d":"2020-04-15","o":35.6,"h":36,"l":33.8,"c":35.8,"v":3850},{"d":"2020-04-16","o":36,"h":38,"l":34.74,"c":35,"v":3715},{"d":"2020-04-17","o":35.8,"h":37.6,"l":34.6,"c":35.8,"v":2040},{"d":"2020-04-20","o":34.4,"h":36.4,"l":34.4,"c":35,"v":2455},{"d":"2020-04-21","o":34.2,"h":35.6,"l":34.2,"c":34.4,"v":1625},{"d":"2020-04-22","o":34.8,"h":36,"l":33.2,"c":33.2,"v":1820},{"d":"2020-04-23","o":33.6,"h":34.8,"l":33.4,"c":34,"v":3385},{"d":"2020-04-24","o":34.4,"h":37.8,"l":34.2,"c":35.2,"v":8020},{"d":"2020-04-27","o":35.6,"h":36.6,"l":32.6,"c":33.16,"v":12860},{"d":"2020-04-28","o":32.8,"h":34.4,"l":32.32,"c":34,"v":3450},{"d":"2020-04-29","o":34,"h":36.2,"l":33.8,"c":35.4,"v":3430},{"d":"2020-04-30","o":35.4,"h":36,"l":34.4,"c":35.4,"v":1115},{"d":"2020-05-01","o":34.2,"h":35.6,"l":34.2,"c":34.4,"v":4110},{"d":"2020-05-04","o":35.6,"h":35.6,"l":34,"c":35,"v":1410},{"d":"2020-05-05","o":34.8,"h":37.36,"l":34.8,"c":36.68,"v":3485},{"d":"2020-05-06","o":36.8,"h":45,"l":36.2,"c":40.6,"v":17500},{"d":"2020-05-07","o":41.4,"h":44.8,"l":41.4,"c":43,"v":11320},{"d":"2020-05-08","o":43.8,"h":44.4,"l":40.2,"c":40.6,"v":7410},{"d":"2020-05-11","o":39.2,"h":47.8,"l":39.2,"c":45.2,"v":11955},{"d":"2020-05-12","o":45.6,"h":47.8,"l":44,"c":46.2,"v":3645},{"d":"2020-05-13","o":47.4,"h":48.8,"l":45.6,"c":46.2,"v":4345},{"d":"2020-05-14","o":46,"h":46.6,"l":43.4,"c":46.4,"v":3940},{"d":"2020-05-15","o":48.2,"h":48.6,"l":44.8,"c":48.4,"v":6455},{"d":"2020-05-18","o":48.4,"h":48.8,"l":43.4,"c":43.8,"v":5810},{"d":"2020-05-19","o":45,"h":48.8,"l":44.8,"c":47.6,"v":5710},{"d":"2020-05-20","o":46.6,"h":50.6,"l":46.6,"c":49,"v":4575},{"d":"2020-05-21","o":49,"h":54.4,"l":48.2,"c":51,"v":10710},{"d":"2020-05-22","o":51.2,"h":56,"l":51.2,"c":54,"v":7620},{"d":"2020-05-26","o":56,"h":60,"l":54,"c":58.2,"v":9045},{"d":"2020-05-27","o":57.2,"h":60,"l":56.8,"c":57.6,"v":5755},{"d":"2020-05-28","o":57.88,"h":57.88,"l":54.4,"c":54.4,"v":3450},{"d":"2020-05-29","o":54.4,"h":55.2,"l":52.4,"c":54.2,"v":2685},{"d":"2020-06-01","o":54,"h":56.4,"l":53.8,"c":56,"v":1865},{"d":"2020-06-02","o":56.8,"h":60,"l":54,"c":54.4,"v":5690},{"d":"2020-06-03","o":57,"h":57,"l":55.2,"c":55.4,"v":2195},{"d":"2020-06-04","o":55.6,"h":57,"l":55,"c":55.6,"v":2170},{"d":"2020-06-05","o":55.8,"h":56.3,"l":52.4,"c":52.6,"v":6045},{"d":"2020-06-08","o":52.6,"h":55,"l":52.6,"c":54.2,"v":2400},{"d":"2020-06-09","o":54,"h":54.4,"l":52,"c":52.4,"v":3185},{"d":"2020-06-10","o":53,"h":53.6,"l":50.6,"c":52.6,"v":1690},{"d":"2020-06-11","o":51.6,"h":53,"l":45.2,"c":46.4,"v":9125},{"d":"2020-06-12","o":49.4,"h":50.8,"l":47.4,"c":49.8,"v":2815},{"d":"2020-06-15","o":49,"h":53.8,"l":48.2,"c":52.6,"v":4325},{"d":"2020-06-16","o":54,"h":54.6,"l":51.6,"c":53.4,"v":2975},{"d":"2020-06-17","o":53.6,"h":55.6,"l":53.6,"c":55.6,"v":2540},{"d":"2020-06-18","o":56,"h":62.8,"l":52.4,"c":59.6,"v":13425},{"d":"2020-06-19","o":60.8,"h":63.2,"l":59.8,"c":60.8,"v":10130},{"d":"2020-06-22","o":60.8,"h":62.4,"l":59.52,"c":62.4,"v":25010},{"d":"2020-06-23","o":66.8,"h":69,"l":64.2,"c":68,"v":32730},{"d":"2020-06-24","o":65.2,"h":68.86,"l":62.4,"c":62.4,"v":10235},{"d":"2020-06-25","o":62.4,"h":67.8,"l":62.4,"c":64,"v":5330},{"d":"2020-06-26","o":64,"h":66.2,"l":62.6,"c":66.2,"v":3500},{"d":"2020-06-29","o":66,"h":66.2,"l":63.6,"c":64,"v":3375},{"d":"2020-06-30","o":66.4,"h":66.8,"l":64.2,"c":64.4,"v":4845},{"d":"2020-07-01","o":64.6,"h":65.6,"l":59.8,"c":62.2,"v":9760},{"d":"2020-07-02","o":62.4,"h":62.9,"l":60.42,"c":62,"v":3685},{"d":"2020-07-06","o":62,"h":64.2,"l":61.4,"c":64.2,"v":2710},{"d":"2020-07-07","o":64.8,"h":69,"l":62.6,"c":64.8,"v":10980},{"d":"2020-07-08","o":65.2,"h":68.2,"l":61,"c":68.2,"v":5405},{"d":"2020-07-09","o":69.4,"h":69.8,"l":66.8,"c":69.4,"v":8650},{"d":"2020-07-10","o":70,"h":70,"l":68.4,"c":69.6,"v":4360},{"d":"2020-07-13","o":70,"h":78,"l":69.92,"c":77.6,"v":20395},{"d":"2020-07-14","o":77.4,"h":90,"l":77.2,"c":87.2,"v":43115},{"d":"2020-07-15","o":90.2,"h":90.98,"l":73,"c":77.2,"v":25710},{"d":"2020-07-16","o":77.2,"h":80.42,"l":70.8,"c":72.2,"v":8940},{"d":"2020-07-17","o":73.6,"h":85.6,"l":72.2,"c":82.4,"v":13370},{"d":"2020-07-20","o":84.2,"h":89,"l":82.2,"c":86.2,"v":11535},{"d":"2020-07-21","o":85.8,"h":86.7,"l":75.6,"c":83.2,"v":13780},{"d":"2020-07-22","o":81.4,"h":83.2,"l":78,"c":82.4,"v":4780},{"d":"2020-07-23","o":82.4,"h":87.98,"l":80.4,"c":84.2,"v":6790},{"d":"2020-07-24","o":83,"h":83,"l":75.2,"c":75.2,"v":12680},{"d":"2020-07-27","o":76,"h":77.6,"l":73,"c":74.2,"v":5495},{"d":"2020-07-28","o":73,"h":75.4,"l":69,"c":69.4,"v":9455},{"d":"2020-07-29","o":69.8,"h":70.8,"l":64.8,"c":69.4,"v":7995},{"d":"2020-07-30","o":68,"h":71.08,"l":67.6,"c":69,"v":3455},{"d":"2020-07-31","o":69.4,"h":70.6,"l":61,"c":61,"v":11885},{"d":"2020-08-03","o":62,"h":68.8,"l":62,"c":65.4,"v":6995},{"d":"2020-08-04","o":64,"h":69.78,"l":64,"c":69.4,"v":4140},{"d":"2020-08-05","o":70,"h":71,"l":61.8,"c":63.4,"v":10075},{"d":"2020-08-06","o":62.8,"h":65.82,"l":61.2,"c":61.2,"v":7720},{"d":"2020-08-07","o":48.2,"h":50.8,"l":47.9,"c":50.2,"v":174805},{"d":"2020-08-10","o":50.6,"h":50.6,"l":48.2,"c":50.2,"v":32775},{"d":"2020-08-11","o":50,"h":50.6,"l":48.4,"c":50.2,"v":27695},{"d":"2020-08-12","o":51,"h":51.6,"l":49.6,"c":49.8,"v":38460},{"d":"2020-08-13","o":50.6,"h":50.6,"l":48,"c":50.2,"v":23090},{"d":"2020-08-14","o":52,"h":52.2,"l":49.8,"c":51,"v":51020},{"d":"2020-08-17","o":52.2,"h":54.8,"l":50.8,"c":54.2,"v":100385},{"d":"2020-08-18","o":56.2,"h":62,"l":55.5,"c":60,"v":154380},{"d":"2020-08-19","o":60.6,"h":60.6,"l":57,"c":58.4,"v":47450},{"d":"2020-08-20","o":60,"h":61.6,"l":57.6,"c":59,"v":47065},{"d":"2020-08-21","o":59.6,"h":60,"l":58,"c":59.6,"v":31500},{"d":"2020-08-24","o":60,"h":61.4,"l":55.6,"c":57,"v":55650},{"d":"2020-08-25","o":59,"h":59,"l":55.2,"c":56.8,"v":21125},{"d":"2020-08-26","o":57,"h":60.4,"l":56.8,"c":59.4,"v":42370},{"d":"2020-08-27","o":59.6,"h":59.6,"l":57.6,"c":58.2,"v":18350},{"d":"2020-08-28","o":58.4,"h":59,"l":57.2,"c":57.6,"v":18900},{"d":"2020-08-31","o":58,"h":58.6,"l":56,"c":57,"v":26770},{"d":"2020-09-01","o":56.8,"h":57,"l":55.2,"c":56,"v":23215},{"d":"2020-09-02","o":57.8,"h":58.4,"l":56.2,"c":58.2,"v":49735},{"d":"2020-09-03","o":59,"h":60,"l":57,"c":58,"v":28965},{"d":"2020-09-04","o":58.4,"h":60,"l":55.3,"c":59.8,"v":35755},{"d":"2020-09-08","o":60.1,"h":74,"l":60.1,"c":73.4,"v":153100},{"d":"2020-09-09","o":73.8,"h":79.4,"l":70.6,"c":78,"v":94095},{"d":"2020-09-10","o":79.2,"h":81,"l":68.4,"c":73,"v":88920},{"d":"2020-09-11","o":72.6,"h":75.4,"l":70,"c":73.8,"v":23840},{"d":"2020-09-14","o":76.6,"h":83.8,"l":75.6,"c":83.8,"v":74875},{"d":"2020-09-15","o":83.8,"h":85.8,"l":78.2,"c":83.2,"v":38980},{"d":"2020-09-16","o":84,"h":88.3,"l":80.8,"c":83.2,"v":49605},{"d":"2020-09-17","o":83.2,"h":92.58,"l":80.4,"c":90,"v":90115},{"d":"2020-09-18","o":91,"h":105,"l":90,"c":103.2,"v":177070},{"d":"2020-09-21","o":101.6,"h":102.2,"l":92.2,"c":97,"v":110605},{"d":"2020-09-22","o":98.4,"h":99.5,"l":89.2,"c":93.4,"v":74620},{"d":"2020-09-23","o":92,"h":93,"l":80.4,"c":80.8,"v":73545},{"d":"2020-09-24","o":80.8,"h":91,"l":77.6,"c":85,"v":73895},{"d":"2020-09-25","o":89,"h":95.4,"l":86.4,"c":93,"v":61835},{"d":"2020-09-28","o":94,"h":96.2,"l":88.7,"c":95.2,"v":64355},{"d":"2020-09-29","o":94,"h":94,"l":88.8,"c":91,"v":38110},{"d":"2020-09-30","o":91,"h":91.9,"l":87,"c":89.6,"v":27600},{"d":"2020-10-01","o":89,"h":89,"l":80.8,"c":82.8,"v":64650},{"d":"2020-10-02","o":80,"h":88.6,"l":79.2,"c":85.8,"v":37880},{"d":"2020-10-05","o":87.4,"h":90.6,"l":87,"c":89,"v":26995},{"d":"2020-10-06","o":88.8,"h":90.4,"l":84,"c":85.6,"v":25285},{"d":"2020-10-07","o":86,"h":90.2,"l":84.4,"c":88.8,"v":35645},{"d":"2020-10-08","o":90.8,"h":101.6,"l":90,"c":100,"v":81235},{"d":"2020-10-09","o":99.8,"h":99.8,"l":91.6,"c":92.6,"v":59490},{"d":"2020-10-12","o":92.9,"h":93.6,"l":87.8,"c":91,"v":38630},{"d":"2020-10-13","o":91,"h":92,"l":88.2,"c":90.8,"v":23525},{"d":"2020-10-14","o":92.4,"h":93.98,"l":89.2,"c":91.6,"v":23310},{"d":"2020-10-15","o":88.8,"h":89,"l":85,"c":87.4,"v":30240},{"d":"2020-10-16","o":89.2,"h":89.2,"l":85.4,"c":88.2,"v":19115},{"d":"2020-10-19","o":90.4,"h":90.4,"l":86.34,"c":87.6,"v":14650},{"d":"2020-10-20","o":88,"h":89.6,"l":80.4,"c":82.8,"v":30210},{"d":"2020-10-21","o":82,"h":83,"l":79.2,"c":80,"v":20910},{"d":"2020-10-22","o":81,"h":81.88,"l":76.2,"c":80,"v":30785},{"d":"2020-10-23","o":80.4,"h":85.6,"l":78.8,"c":85.6,"v":23305},{"d":"2020-10-26","o":81.4,"h":84,"l":76.6,"c":78.6,"v":32940},{"d":"2020-10-27","o":78.2,"h":80.54,"l":78.2,"c":80.2,"v":8595},{"d":"2020-10-28","o":77.4,"h":80.6,"l":74.6,"c":79.8,"v":19695},{"d":"2020-10-29","o":79.4,"h":80.4,"l":76.8,"c":79,"v":12400},{"d":"2020-10-30","o":79.6,"h":80,"l":74.4,"c":76,"v":19065},{"d":"2020-11-02","o":76,"h":78.36,"l":70.4,"c":71.2,"v":30870},{"d":"2020-11-03","o":72,"h":82.6,"l":72,"c":78.4,"v":37150},{"d":"2020-11-04","o":79.4,"h":81,"l":77,"c":78.4,"v":38295},{"d":"2020-11-05","o":82.4,"h":84.8,"l":79.2,"c":82.4,"v":44770},{"d":"2020-11-06","o":82.2,"h":82.2,"l":78.2,"c":79.2,"v":24090},{"d":"2020-11-09","o":83,"h":87.6,"l":79.2,"c":87,"v":74870},{"d":"2020-11-10","o":87,"h":87.4,"l":76.16,"c":81.6,"v":69405},{"d":"2020-11-11","o":82.8,"h":83.1,"l":78.4,"c":80,"v":27295},{"d":"2020-11-12","o":80.6,"h":81.2,"l":74.4,"c":81.2,"v":67195},{"d":"2020-11-13","o":80,"h":80.6,"l":78,"c":79,"v":21005},{"d":"2020-11-16","o":79.6,"h":82.8,"l":76.4,"c":79.4,"v":70050},{"d":"2020-11-17","o":79,"h":80.6,"l":72.2,"c":78.8,"v":110415},{"d":"2020-11-18","o":78.4,"h":79.4,"l":74,"c":75,"v":56140},{"d":"2020-11-19","o":77.2,"h":80.6,"l":74.6,"c":77.2,"v":60375},{"d":"2020-11-20","o":77.2,"h":77.6,"l":74.2,"c":77.2,"v":30770},{"d":"2020-11-23","o":76.6,"h":81.4,"l":75.8,"c":79.2,"v":33045},{"d":"2020-11-24","o":80.4,"h":80.8,"l":77.6,"c":79.6,"v":19850},{"d":"2020-11-25","o":79.6,"h":84,"l":78.8,"c":83.2,"v":80575},{"d":"2020-11-27","o":85.8,"h":88.4,"l":80.6,"c":83.2,"v":54505},{"d":"2020-11-30","o":94.2,"h":128.8,"l":90.2,"c":116,"v":1566315},{"d":"2020-12-01","o":108,"h":117,"l":101,"c":115,"v":179050},{"d":"2020-12-02","o":109,"h":117.8,"l":104.6,"c":113.8,"v":74120},{"d":"2020-12-03","o":116.6,"h":133.62,"l":112.4,"c":126,"v":147950},{"d":"2020-12-04","o":131.6,"h":171.6,"l":128.8,"c":161.2,"v":657625},{"d":"2020-12-07","o":165,"h":228,"l":162,"c":192.4,"v":887780},{"d":"2020-12-08","o":193.68,"h":194.22,"l":175.2,"c":183.2,"v":251300},{"d":"2020-12-09","o":180.4,"h":209.8,"l":167,"c":173.4,"v":328940},{"d":"2020-12-10","o":139.6,"h":149.2,"l":134.3,"c":140,"v":835350},{"d":"2020-12-11","o":148.5,"h":159,"l":141,"c":144.8,"v":407520},{"d":"2020-12-14","o":151.16,"h":154,"l":144.8,"c":148,"v":182515},{"d":"2020-12-15","o":148.8,"h":151.4,"l":137,"c":142.2,"v":172625},{"d":"2020-12-16","o":142.6,"h":146,"l":137.4,"c":142.6,"v":108900},{"d":"2020-12-17","o":143.6,"h":163,"l":143.6,"c":157.2,"v":279285},{"d":"2020-12-18","o":157.6,"h":166,"l":150.6,"c":161.8,"v":226715},{"d":"2020-12-21","o":159.6,"h":188.8,"l":157.6,"c":187.4,"v":285460},{"d":"2020-12-22","o":196.2,"h":205.4,"l":170,"c":194.8,"v":319270},{"d":"2020-12-23","o":190.6,"h":205.8,"l":186.8,"c":204.2,"v":193985},{"d":"2020-12-24","o":204.8,"h":204.9,"l":186.8,"c":187.8,"v":121090},{"d":"2020-12-28","o":190.08,"h":195.78,"l":177.4,"c":185.8,"v":178695},{"d":"2020-12-29","o":185,"h":190.8,"l":163.8,"c":187.8,"v":136315},{"d":"2020-12-30","o":187.38,"h":199.6,"l":183,"c":183,"v":114325},{"d":"2020-12-31","o":183.6,"h":185.4,"l":170.6,"c":175.2,"v":91020},{"d":"2021-01-04","o":177.4,"h":183,"l":172.3,"c":175.2,"v":94230},{"d":"2021-01-05","o":170,"h":176.2,"l":162,"c":172,"v":91055},{"d":"2021-01-06","o":167.6,"h":182.6,"l":166.6,"c":168,"v":118550},{"d":"2021-01-07","o":173.8,"h":202.16,"l":172.2,"c":200.4,"v":265935},{"d":"2021-01-08","o":197.08,"h":218.4,"l":181,"c":186.8,"v":181160},{"d":"2021-01-11","o":186,"h":191.6,"l":176.4,"c":181.2,"v":87870},{"d":"2021-01-12","o":183,"h":193,"l":180,"c":192.1,"v":91375},{"d":"2021-01-13","o":192,"h":213.6,"l":188,"c":206.8,"v":179625},{"d":"2021-01-14","o":215.6,"h":246.8,"l":210.4,"c":227.2,"v":249705},{"d":"2021-01-15","o":228.7,"h":236.8,"l":208.6,"c":220,"v":141200},{"d":"2021-01-19","o":223.54,"h":227.2,"l":206.6,"c":209.6,"v":117285},{"d":"2021-01-20","o":212.5,"h":234,"l":208.2,"c":230.6,"v":169890},{"d":"2021-01-21","o":227.94,"h":233.6,"l":213.8,"c":219,"v":129800},{"d":"2021-01-22","o":220.2,"h":244,"l":219.4,"c":241.4,"v":116295},{"d":"2021-01-25","o":250.6,"h":266.4,"l":230,"c":244,"v":192485},{"d":"2021-01-26","o":243.6,"h":247.4,"l":230.2,"c":237,"v":109000},{"d":"2021-01-27","o":219.3,"h":243,"l":212,"c":214.8,"v":135775},{"d":"2021-01-28","o":215,"h":223.72,"l":194.6,"c":202.8,"v":145625},{"d":"2021-01-29","o":201.4,"h":213,"l":195.4,"c":199.4,"v":112305},{"d":"2021-02-01","o":204.2,"h":208,"l":189.6,"c":206.6,"v":132725},{"d":"2021-02-02","o":206.6,"h":234.2,"l":205,"c":226.4,"v":199210},{"d":"2021-02-03","o":231.4,"h":231.6,"l":210.6,"c":214.6,"v":188175},{"d":"2021-02-04","o":190,"h":196.3,"l":184.2,"c":186.4,"v":876630},{"d":"2021-02-05","o":193.4,"h":194.8,"l":185,"c":191.6,"v":331400},{"d":"2021-02-08","o":195.6,"h":197,"l":187,"c":191.8,"v":289305},{"d":"2021-02-09","o":194.4,"h":205.8,"l":189.8,"c":190.5,"v":273405},{"d":"2021-02-10","o":195,"h":196.4,"l":177.6,"c":187.6,"v":363520},{"d":"2021-02-11","o":187.8,"h":188,"l":174,"c":182.2,"v":239120},{"d":"2021-02-12","o":180,"h":188.6,"l":176.2,"c":185,"v":184835},{"d":"2021-02-16","o":186,"h":186.96,"l":174.1,"c":174.8,"v":237260},{"d":"2021-02-17","o":172.4,"h":175.8,"l":158.2,"c":171.2,"v":262410},{"d":"2021-02-18","o":164,"h":166,"l":157.8,"c":158.8,"v":166695},{"d":"2021-02-19","o":161,"h":169.6,"l":160.4,"c":165.6,"v":122885},{"d":"2021-02-22","o":159.8,"h":167,"l":158.4,"c":161.2,"v":125270},{"d":"2021-02-23","o":141.5,"h":148.6,"l":127,"c":147.4,"v":235245},{"d":"2021-02-24","o":148.4,"h":157.8,"l":143.4,"c":154.8,"v":89165},{"d":"2021-02-25","o":152.8,"h":157.6,"l":139,"c":143.6,"v":119705},{"d":"2021-02-26","o":140.8,"h":148,"l":134,"c":141.8,"v":123160},{"d":"2021-03-01","o":147.4,"h":152.6,"l":142.8,"c":145.4,"v":89560},{"d":"2021-03-02","o":145.4,"h":154.8,"l":143.4,"c":147.8,"v":121040},{"d":"2021-03-03","o":147.8,"h":148.8,"l":128.2,"c":130.2,"v":141305},{"d":"2021-03-04","o":130,"h":135,"l":115.2,"c":121.8,"v":198150},{"d":"2021-03-05","o":122,"h":129.2,"l":105.2,"c":127.9,"v":476010},{"d":"2021-03-08","o":130.7,"h":136.4,"l":125.8,"c":127.5,"v":117475},{"d":"2021-03-09","o":132.6,"h":144,"l":130,"c":139.6,"v":161325},{"d":"2021-03-10","o":137.6,"h":139.4,"l":126.2,"c":134.4,"v":169650},{"d":"2021-03-11","o":138,"h":143.4,"l":136.3,"c":140.8,"v":99810},{"d":"2021-03-12","o":136.4,"h":150.6,"l":135.4,"c":150.2,"v":110050},{"d":"2021-03-15","o":152.06,"h":157.8,"l":148.2,"c":153.2,"v":107840},{"d":"2021-03-16","o":156.1,"h":162,"l":145.2,"c":145.4,"v":124250},{"d":"2021-03-17","o":139.2,"h":162.8,"l":138.6,"c":157.4,"v":116510},{"d":"2021-03-18","o":154.2,"h":156.4,"l":143.8,"c":145.6,"v":84340},{"d":"2021-03-19","o":146,"h":153.6,"l":145.2,"c":153.2,"v":140620},{"d":"2021-03-22","o":151.8,"h":155.6,"l":146.6,"c":151.4,"v":54635},{"d":"2021-03-23","o":150.8,"h":162.6,"l":144.6,"c":153.6,"v":340630},{"d":"2021-03-24","o":150,"h":151.8,"l":124.1,"c":125.8,"v":300005},{"d":"2021-03-25","o":120.8,"h":130,"l":120,"c":128.6,"v":99000},{"d":"2021-03-26","o":130,"h":133.2,"l":122.4,"c":128.8,"v":73365},{"d":"2021-03-29","o":128,"h":128.4,"l":120.6,"c":122.4,"v":48460},{"d":"2021-03-30","o":122.2,"h":129.6,"l":116.9,"c":126.2,"v":65270},{"d":"2021-03-31","o":129,"h":135.4,"l":128.4,"c":134,"v":57280},{"d":"2021-04-01","o":138.6,"h":141.2,"l":134.4,"c":134.8,"v":61685},{"d":"2021-04-05","o":138,"h":144.6,"l":136,"c":138,"v":70115},{"d":"2021-04-06","o":137.4,"h":138.4,"l":132.4,"c":134,"v":42835},{"d":"2021-04-07","o":133.4,"h":134.4,"l":128.4,"c":130.2,"v":40740},{"d":"2021-04-08","o":132.8,"h":134,"l":130.2,"c":133.8,"v":34315},{"d":"2021-04-09","o":133.22,"h":133.6,"l":123.4,"c":125.2,"v":80975},{"d":"2021-04-12","o":124.6,"h":125.8,"l":120.4,"c":124.4,"v":48145},{"d":"2021-04-13","o":123.6,"h":125.3,"l":120.5,"c":123.4,"v":59890},{"d":"2021-04-14","o":125.8,"h":131.6,"l":123.4,"c":123.8,"v":65195},{"d":"2021-04-15","o":125,"h":127,"l":117.7,"c":118.4,"v":66850},{"d":"2021-04-16","o":118.2,"h":119.8,"l":113.4,"c":117,"v":77075},{"d":"2021-04-19","o":114.6,"h":115.6,"l":108.6,"c":109.6,"v":81565},{"d":"2021-04-20","o":106.2,"h":111.8,"l":105.6,"c":108,"v":70390},{"d":"2021-04-21","o":106.8,"h":112.8,"l":104.8,"c":112.4,"v":65770},{"d":"2021-04-22","o":115,"h":117,"l":110.8,"c":113,"v":60425},{"d":"2021-04-23","o":114.6,"h":119.6,"l":113.6,"c":117,"v":32190},{"d":"2021-04-26","o":118,"h":122.4,"l":117,"c":120.4,"v":40295},{"d":"2021-04-27","o":121.96,"h":123.1,"l":115,"c":116.2,"v":47735},{"d":"2021-04-28","o":115,"h":123.8,"l":113.6,"c":121.2,"v":45710},{"d":"2021-04-29","o":122.2,"h":123.58,"l":114.4,"c":117,"v":40825},{"d":"2021-04-30","o":112.8,"h":117.6,"l":112.6,"c":113.4,"v":40005},{"d":"2021-05-03","o":114.8,"h":115.7,"l":108.6,"c":109.4,"v":36730},{"d":"2021-05-04","o":108,"h":108.24,"l":100.6,"c":105.8,"v":73285},{"d":"2021-05-05","o":103,"h":115.4,"l":103,"c":107.4,"v":81445},{"d":"2021-05-06","o":107.4,"h":107.5,"l":99.6,"c":103.6,"v":73105},{"d":"2021-05-07","o":104,"h":108.4,"l":103.4,"c":106.4,"v":41455},{"d":"2021-05-10","o":106.2,"h":107.4,"l":99.6,"c":99.8,"v":96135},{"d":"2021-05-11","o":93.92,"h":108.2,"l":92,"c":107.2,"v":123265},{"d":"2021-05-12","o":104.4,"h":105.4,"l":100.6,"c":102,"v":66015},{"d":"2021-05-13","o":103.6,"h":105.6,"l":95.4,"c":97,"v":77335},{"d":"2021-05-14","o":98.2,"h":101.6,"l":96.4,"c":97.6,"v":66620},{"d":"2021-05-17","o":98.2,"h":101,"l":97.6,"c":99.8,"v":36285},{"d":"2021-05-18","o":100,"h":107.6,"l":98.98,"c":104.6,"v":46775},{"d":"2021-05-19","o":101,"h":104.8,"l":99.6,"c":104.2,"v":55110},{"d":"2021-05-20","o":105,"h":108,"l":104.4,"c":106.6,"v":30875},{"d":"2021-05-21","o":107.2,"h":107.2,"l":103,"c":104.6,"v":34455},{"d":"2021-05-24","o":105.2,"h":106,"l":100.6,"c":103.6,"v":38685},{"d":"2021-05-25","o":103.6,"h":106,"l":102.2,"c":102.8,"v":31115},{"d":"2021-05-26","o":103.6,"h":109.4,"l":103.5,"c":106.8,"v":40795},{"d":"2021-05-27","o":106.8,"h":108.6,"l":102.6,"c":108,"v":45565},{"d":"2021-05-28","o":108.06,"h":114.4,"l":108,"c":108.8,"v":56565},{"d":"2021-06-01","o":114.2,"h":119.3,"l":111.8,"c":118,"v":66500},{"d":"2021-06-02","o":120,"h":120.6,"l":111.2,"c":116.2,"v":85910},{"d":"2021-06-03","o":115.4,"h":116.6,"l":109.6,"c":111,"v":57175},{"d":"2021-06-04","o":111.2,"h":114.9,"l":110.8,"c":113.2,"v":44320},{"d":"2021-06-07","o":113.4,"h":123,"l":113.4,"c":120.8,"v":94170},{"d":"2021-06-08","o":124.6,"h":125,"l":118.6,"c":123.8,"v":69500},{"d":"2021-06-09","o":125.6,"h":130.6,"l":121,"c":122,"v":69610},{"d":"2021-06-10","o":123,"h":125.8,"l":119.6,"c":124,"v":57395},{"d":"2021-06-11","o":124.2,"h":126.8,"l":120.6,"c":122,"v":40735},{"d":"2021-06-14","o":124.2,"h":127.4,"l":122.4,"c":124.8,"v":55770},{"d":"2021-06-15","o":125.2,"h":125.2,"l":115.2,"c":115.8,"v":71985},{"d":"2021-06-16","o":117,"h":118.4,"l":112.2,"c":116.2,"v":55290},{"d":"2021-06-17","o":115.2,"h":122.2,"l":114.4,"c":119.2,"v":43570},{"d":"2021-06-18","o":118.6,"h":119,"l":114.2,"c":116.8,"v":46775},{"d":"2021-06-21","o":116.6,"h":118.4,"l":114,"c":115.2,"v":38935},{"d":"2021-06-22","o":115.6,"h":117,"l":112,"c":114,"v":44165},{"d":"2021-06-23","o":113.6,"h":118.6,"l":113.6,"c":116,"v":41940},{"d":"2021-06-24","o":117,"h":122.8,"l":117,"c":120.8,"v":57345},{"d":"2021-06-25","o":122,"h":124.56,"l":116.6,"c":118.2,"v":377500},{"d":"2021-06-28","o":119.6,"h":123.8,"l":119.2,"c":123.2,"v":68800},{"d":"2021-06-29","o":122.12,"h":122.6,"l":113.2,"c":113.4,"v":102590},{"d":"2021-06-30","o":114,"h":114,"l":106.2,"c":107.2,"v":97655},{"d":"2021-07-01","o":111.2,"h":114.2,"l":109,"c":113.4,"v":74665},{"d":"2021-07-02","o":113.6,"h":114,"l":108,"c":109.6,"v":40065},{"d":"2021-07-06","o":110.88,"h":111,"l":106.4,"c":108.4,"v":41705},{"d":"2021-07-07","o":108.4,"h":108.4,"l":101.8,"c":105.6,"v":50560},{"d":"2021-07-08","o":102,"h":104.4,"l":99,"c":103.2,"v":44770},{"d":"2021-07-09","o":104.2,"h":108.2,"l":103,"c":107.4,"v":25235},{"d":"2021-07-12","o":106.8,"h":107.4,"l":103.8,"c":105.8,"v":27120},{"d":"2021-07-13","o":105,"h":106.4,"l":103.6,"c":104.6,"v":27150},{"d":"2021-07-14","o":105,"h":105,"l":99.2,"c":99.6,"v":48980},{"d":"2021-07-15","o":100,"h":103.4,"l":99.2,"c":103.2,"v":36170},{"d":"2021-07-16","o":103.2,"h":103.2,"l":98.4,"c":100.4,"v":41550},{"d":"2021-07-19","o":98.4,"h":99.8,"l":93.8,"c":98.4,"v":57925},{"d":"2021-07-20","o":98,"h":102.6,"l":96.3,"c":100.6,"v":37035},{"d":"2021-07-21","o":101.6,"h":105.2,"l":100.6,"c":104.8,"v":20910},{"d":"2021-07-22","o":103.4,"h":104.4,"l":99,"c":99.2,"v":27660},{"d":"2021-07-23","o":99,"h":99.2,"l":96.2,"c":97.8,"v":32335},{"d":"2021-07-26","o":97.4,"h":100.4,"l":95.8,"c":96.6,"v":33305},{"d":"2021-07-27","o":95.8,"h":99.8,"l":92.4,"c":98.4,"v":57150},{"d":"2021-07-28","o":98.6,"h":103.4,"l":98.02,"c":102.2,"v":41020},{"d":"2021-07-29","o":102.2,"h":106.1,"l":99.8,"c":100.2,"v":45600},{"d":"2021-07-30","o":99,"h":101.4,"l":97,"c":99,"v":27005},{"d":"2021-08-02","o":99.8,"h":100,"l":97.2,"c":97.4,"v":23280},{"d":"2021-08-03","o":98,"h":98.6,"l":92.4,"c":94.8,"v":57520},{"d":"2021-08-04","o":94.6,"h":95.32,"l":90.4,"c":91.4,"v":50265},{"d":"2021-08-05","o":90.8,"h":98.9,"l":90.6,"c":98,"v":42000},{"d":"2021-08-06","o":96.6,"h":100.7,"l":96.38,"c":99.2,"v":29050},{"d":"2021-08-09","o":97.8,"h":99.6,"l":92.4,"c":98,"v":49765},{"d":"2021-08-10","o":98,"h":100.2,"l":96.2,"c":96.8,"v":35295},{"d":"2021-08-11","o":96.8,"h":99.6,"l":95.3,"c":99.2,"v":29210},{"d":"2021-08-12","o":99.8,"h":99.8,"l":96,"c":98.8,"v":38835},{"d":"2021-08-13","o":98.6,"h":98.8,"l":94.2,"c":94.8,"v":29965},{"d":"2021-08-16","o":94.2,"h":94.2,"l":90.6,"c":90.6,"v":32685},{"d":"2021-08-17","o":91.2,"h":91.2,"l":86.2,"c":87.8,"v":68235},{"d":"2021-08-18","o":88,"h":90.4,"l":85,"c":87.4,"v":38365},{"d":"2021-08-19","o":86.2,"h":87.18,"l":83,"c":83.6,"v":39165},{"d":"2021-08-20","o":82.6,"h":88.1,"l":82.42,"c":86.4,"v":28310},{"d":"2021-08-23","o":86.8,"h":91,"l":85.8,"c":90.8,"v":38060},{"d":"2021-08-24","o":91.4,"h":92,"l":88.8,"c":90.8,"v":20095},{"d":"2021-08-25","o":90.8,"h":93.8,"l":90.16,"c":91.4,"v":22150},{"d":"2021-08-26","o":91.6,"h":94.4,"l":89,"c":89.4,"v":31320},{"d":"2021-08-27","o":90,"h":93.8,"l":89.2,"c":92.8,"v":31505},{"d":"2021-08-30","o":92.8,"h":94.2,"l":90.5,"c":90.8,"v":26350},{"d":"2021-08-31","o":90.6,"h":94.2,"l":90.6,"c":92.6,"v":28430},{"d":"2021-09-01","o":91.02,"h":93.1,"l":90.2,"c":92.6,"v":35175},{"d":"2021-09-02","o":92.6,"h":95,"l":92.3,"c":94,"v":26860},{"d":"2021-09-03","o":94.2,"h":94.38,"l":90.2,"c":91.6,"v":33030},{"d":"2021-09-07","o":91.4,"h":92.42,"l":88.4,"c":89.8,"v":29100},{"d":"2021-09-08","o":89,"h":90.1,"l":86.4,"c":88.2,"v":29865},{"d":"2021-09-09","o":87.6,"h":89.96,"l":86.8,"c":88,"v":31725},{"d":"2021-09-10","o":89.4,"h":89.4,"l":87,"c":87.2,"v":18880},{"d":"2021-09-13","o":87.6,"h":89.2,"l":85.4,"c":86.4,"v":25125},{"d":"2021-09-14","o":87,"h":87.6,"l":83.2,"c":83.6,"v":28665},{"d":"2021-09-15","o":83.8,"h":85.6,"l":82.4,"c":83.8,"v":21795},{"d":"2021-09-16","o":83.8,"h":83.8,"l":82,"c":83.6,"v":19885},{"d":"2021-09-17","o":83.6,"h":89.2,"l":81.8,"c":88.2,"v":71985},{"d":"2021-09-20","o":85.4,"h":86.8,"l":79.6,"c":80.4,"v":52190},{"d":"2021-09-21","o":81.6,"h":83,"l":80.4,"c":81,"v":25635},{"d":"2021-09-22","o":81.6,"h":85.2,"l":80.2,"c":82.8,"v":27935},{"d":"2021-09-23","o":83.8,"h":86.2,"l":82.1,"c":86,"v":31725},{"d":"2021-09-24","o":85.2,"h":85.2,"l":81.8,"c":82.2,"v":24270},{"d":"2021-09-27","o":82.6,"h":85.6,"l":81.6,"c":83.8,"v":27555},{"d":"2021-09-28","o":83,"h":85,"l":81.28,"c":81.6,"v":29645},{"d":"2021-09-29","o":82.4,"h":82.4,"l":77.6,"c":78,"v":41150},{"d":"2021-09-30","o":79.2,"h":82,"l":78.4,"c":81.4,"v":31630},{"d":"2021-10-01","o":81.6,"h":81.6,"l":78.2,"c":78.8,"v":34500},{"d":"2021-10-04","o":78.2,"h":78.8,"l":75.6,"c":76.4,"v":38595},{"d":"2021-10-05","o":76.4,"h":78.82,"l":75.4,"c":76.8,"v":24625},{"d":"2021-10-06","o":76,"h":77.6,"l":74.6,"c":75.4,"v":32480},{"d":"2021-10-07","o":76.08,"h":77.6,"l":75.4,"c":75.6,"v":29435},{"d":"2021-10-08","o":76.4,"h":78.4,"l":75.9,"c":78,"v":31395},{"d":"2021-10-11","o":77.6,"h":79.2,"l":75.44,"c":76.4,"v":37325},{"d":"2021-10-12","o":76,"h":78.8,"l":75,"c":78.4,"v":30160},{"d":"2021-10-13","o":78.6,"h":84,"l":78.6,"c":81.6,"v":36160},{"d":"2021-10-14","o":82.6,"h":83.64,"l":79.6,"c":80.6,"v":26705},{"d":"2021-10-15","o":81.2,"h":81.2,"l":78.2,"c":78.2,"v":22965},{"d":"2021-10-18","o":78.2,"h":79.4,"l":77.8,"c":78.4,"v":20315},{"d":"2021-10-19","o":79,"h":82.8,"l":79,"c":82.8,"v":35340},{"d":"2021-10-20","o":83.4,"h":83.4,"l":80,"c":81.2,"v":26865},{"d":"2021-10-21","o":81.2,"h":83,"l":80.4,"c":80.6,"v":25580},{"d":"2021-10-22","o":80,"h":80.4,"l":77,"c":78.6,"v":28210},{"d":"2021-10-25","o":78.6,"h":81.6,"l":78.6,"c":80.8,"v":22820},{"d":"2021-10-26","o":80.8,"h":82,"l":79.4,"c":80.6,"v":23105},{"d":"2021-10-27","o":79.8,"h":80.8,"l":77,"c":77.6,"v":28850},{"d":"2021-10-28","o":78.2,"h":80.2,"l":77.2,"c":79.8,"v":22865},{"d":"2021-10-29","o":79,"h":80.42,"l":78.4,"c":79.8,"v":25245},{"d":"2021-11-01","o":80.4,"h":87.6,"l":80,"c":87.2,"v":74230},{"d":"2021-11-02","o":85.2,"h":86.6,"l":82.5,"c":85.6,"v":40490},{"d":"2021-11-03","o":86,"h":90,"l":85.2,"c":86.8,"v":36020},{"d":"2021-11-04","o":86.4,"h":88.64,"l":80.4,"c":81.4,"v":47710},{"d":"2021-11-05","o":81.2,"h":81.2,"l":73.5,"c":74.6,"v":114145},{"d":"2021-11-08","o":74.68,"h":77.4,"l":73,"c":77.2,"v":62345},{"d":"2021-11-09","o":77.9,"h":79.96,"l":75.8,"c":77.6,"v":55190},{"d":"2021-11-10","o":76.7,"h":78.6,"l":74.2,"c":75.2,"v":38965},{"d":"2021-11-11","o":75.8,"h":76.3,"l":74,"c":74.6,"v":33240},{"d":"2021-11-12","o":74.8,"h":76,"l":73.6,"c":75,"v":28225},{"d":"2021-11-15","o":75.8,"h":75.8,"l":72.6,"c":73,"v":44950},{"d":"2021-11-16","o":72.8,"h":72.8,"l":70.2,"c":72,"v":34990},{"d":"2021-11-17","o":71.08,"h":71.9,"l":66,"c":66,"v":96940},{"d":"2021-11-18","o":65.4,"h":68.2,"l":61,"c":62.4,"v":189640},{"d":"2021-11-19","o":46.6,"h":52,"l":46.4,"c":49.4,"v":763790},{"d":"2021-11-22","o":49.8,"h":56.8,"l":47.4,"c":54.4,"v":257575},{"d":"2021-11-23","o":54.2,"h":54.4,"l":50.6,"c":53.6,"v":145025},{"d":"2021-11-24","o":53.6,"h":56,"l":51.84,"c":55.8,"v":88120},{"d":"2021-11-26","o":52.7,"h":54.4,"l":50.4,"c":51.6,"v":59910},{"d":"2021-11-29","o":53,"h":55.5,"l":50.8,"c":52.4,"v":71860},{"d":"2021-11-30","o":52.6,"h":53.42,"l":50.2,"c":52.4,"v":60895},{"d":"2021-12-01","o":54.4,"h":54.6,"l":48.8,"c":49,"v":57530},{"d":"2021-12-02","o":49,"h":51.4,"l":48.4,"c":51.4,"v":54695},{"d":"2021-12-03","o":51.6,"h":51.6,"l":47,"c":47.2,"v":58220},{"d":"2021-12-06","o":47.2,"h":49.8,"l":45,"c":48.6,"v":77585},{"d":"2021-12-07","o":49.72,"h":53,"l":49.6,"c":52,"v":58335},{"d":"2021-12-08","o":52.8,"h":55,"l":50.6,"c":53.4,"v":44630},{"d":"2021-12-09","o":53.2,"h":53.2,"l":49.6,"c":49.8,"v":38030},{"d":"2021-12-10","o":50.4,"h":51,"l":47.6,"c":48,"v":37325},{"d":"2021-12-13","o":47.9,"h":48.8,"l":46.8,"c":47.4,"v":35305},{"d":"2021-12-14","o":46.6,"h":47.2,"l":44.6,"c":45.4,"v":50355},{"d":"2021-12-15","o":45.8,"h":47.6,"l":43,"c":47.2,"v":46265},{"d":"2021-12-16","o":47.6,"h":47.6,"l":44.5,"c":45,"v":35720},{"d":"2021-12-17","o":44.2,"h":48.6,"l":43.6,"c":47.8,"v":49795},{"d":"2021-12-20","o":46.6,"h":46.6,"l":44.4,"c":45.8,"v":34875},{"d":"2021-12-21","o":46.6,"h":47.2,"l":45.4,"c":46,"v":34340},{"d":"2021-12-22","o":45.4,"h":46.4,"l":44.3,"c":45.2,"v":27600},{"d":"2021-12-23","o":44.4,"h":45.4,"l":44.06,"c":44.8,"v":52325},{"d":"2021-12-27","o":44.6,"h":44.8,"l":42.2,"c":42.6,"v":58040},{"d":"2021-12-28","o":42,"h":44,"l":41.8,"c":42.2,"v":69135},{"d":"2021-12-29","o":42.4,"h":42.8,"l":41.4,"c":42.2,"v":63095},{"d":"2021-12-30","o":42.32,"h":45.2,"l":41.6,"c":44.2,"v":80135},{"d":"2021-12-31","o":43.6,"h":45.2,"l":41.6,"c":42,"v":68280},{"d":"2022-01-03","o":42.2,"h":45.8,"l":42.04,"c":45.2,"v":40635},{"d":"2022-01-04","o":45.6,"h":46,"l":43.1,"c":43.4,"v":37095},{"d":"2022-01-05","o":43.6,"h":44,"l":41.04,"c":41.2,"v":61485},{"d":"2022-01-06","o":41.1,"h":42.4,"l":40.2,"c":41,"v":41720},{"d":"2022-01-07","o":40.6,"h":42.1,"l":40.4,"c":40.6,"v":32860},{"d":"2022-01-10","o":40.4,"h":40.4,"l":38,"c":38.2,"v":92810},{"d":"2022-01-11","o":38,"h":41.3,"l":37.9,"c":38.8,"v":183915},{"d":"2022-01-12","o":39,"h":39.8,"l":37.7,"c":37.8,"v":71150},{"d":"2022-01-13","o":38,"h":38.3,"l":36.42,"c":37.2,"v":73170},{"d":"2022-01-14","o":37.4,"h":37.6,"l":36.2,"c":36.8,"v":62705},{"d":"2022-01-18","o":36.4,"h":37,"l":35.8,"c":36,"v":51685},{"d":"2022-01-19","o":36.2,"h":37,"l":35.6,"c":35.6,"v":43540},{"d":"2022-01-20","o":36,"h":36.9,"l":35,"c":35,"v":54400},{"d":"2022-01-21","o":34.7,"h":35.2,"l":33,"c":33.2,"v":69715},{"d":"2022-01-24","o":32.4,"h":34.2,"l":30.2,"c":34,"v":63395},{"d":"2022-01-25","o":33.4,"h":35.6,"l":33.26,"c":34.4,"v":35720},{"d":"2022-01-26","o":36.2,"h":36.4,"l":33,"c":33.6,"v":64025},{"d":"2022-01-27","o":34.1,"h":34.1,"l":30.8,"c":31.2,"v":26770},{"d":"2022-01-28","o":31.1,"h":32.2,"l":30.2,"c":32,"v":26800},{"d":"2022-01-31","o":32.4,"h":35.4,"l":32.4,"c":35.4,"v":49365},{"d":"2022-02-01","o":35.2,"h":37.2,"l":34.6,"c":35.2,"v":44580},{"d":"2022-02-02","o":35.4,"h":35.4,"l":32.4,"c":32.4,"v":151155},{"d":"2022-02-03","o":32,"h":32.5,"l":31,"c":31.2,"v":56200},{"d":"2022-02-04","o":31.4,"h":32.7,"l":30.6,"c":32.2,"v":131375},{"d":"2022-02-07","o":32.2,"h":35,"l":32.2,"c":34.6,"v":47820},{"d":"2022-02-08","o":35,"h":35.32,"l":33.6,"c":34,"v":29710},{"d":"2022-02-09","o":34.4,"h":34.8,"l":34.2,"c":34.2,"v":22820},{"d":"2022-02-10","o":33.6,"h":35.1,"l":32.8,"c":32.8,"v":29055},{"d":"2022-02-11","o":33,"h":33.8,"l":31.8,"c":32.2,"v":25275},{"d":"2022-02-14","o":32.8,"h":33,"l":31.6,"c":32,"v":21970},{"d":"2022-02-15","o":33.2,"h":33.2,"l":32.4,"c":33,"v":25510},{"d":"2022-02-16","o":32.4,"h":32.4,"l":31.4,"c":31.6,"v":56655},{"d":"2022-02-17","o":31.8,"h":32,"l":30.4,"c":30.4,"v":31505},{"d":"2022-02-18","o":30.4,"h":31,"l":29.4,"c":29.8,"v":51605},{"d":"2022-02-22","o":29.8,"h":30.4,"l":28.4,"c":28.6,"v":45415},{"d":"2022-02-23","o":29.4,"h":29.4,"l":27.4,"c":27.6,"v":40495},{"d":"2022-02-24","o":26.8,"h":29.2,"l":26.4,"c":28.8,"v":58080},{"d":"2022-02-25","o":30,"h":30.2,"l":28.1,"c":28.8,"v":54735},{"d":"2022-02-28","o":28.6,"h":32.4,"l":28.6,"c":31.8,"v":144635},{"d":"2022-03-01","o":32.4,"h":33.2,"l":31,"c":31.6,"v":48625},{"d":"2022-03-02","o":32.4,"h":33,"l":30.6,"c":31.6,"v":27775},{"d":"2022-03-03","o":31.8,"h":31.8,"l":29.2,"c":29.4,"v":43235},{"d":"2022-03-04","o":29.2,"h":29.8,"l":27.8,"c":28.2,"v":34900},{"d":"2022-03-07","o":29,"h":29.8,"l":28.2,"c":29,"v":31820},{"d":"2022-03-08","o":29.6,"h":29.6,"l":26.6,"c":26.8,"v":95415},{"d":"2022-03-09","o":27.4,"h":29,"l":27.4,"c":28,"v":40005},{"d":"2022-03-10","o":27.2,"h":41,"l":27.2,"c":38.6,"v":421075},{"d":"2022-03-11","o":35,"h":37,"l":30,"c":30.4,"v":209055},{"d":"2022-03-14","o":31.4,"h":32.9,"l":28.9,"c":29.6,"v":92350},{"d":"2022-03-15","o":30,"h":33,"l":29,"c":31.4,"v":90695},{"d":"2022-03-16","o":32.2,"h":33.6,"l":30.6,"c":33.6,"v":82785},{"d":"2022-03-17","o":33.6,"h":37.8,"l":32.6,"c":37.6,"v":119845},{"d":"2022-03-18","o":37.2,"h":39.4,"l":37,"c":38.4,"v":194950},{"d":"2022-03-21","o":37.8,"h":47.4,"l":37.4,"c":42.8,"v":225095},{"d":"2022-03-22","o":42.4,"h":45,"l":41.4,"c":44.8,"v":124180},{"d":"2022-03-23","o":44.4,"h":44.8,"l":42.68,"c":43.2,"v":58845},{"d":"2022-03-24","o":44.4,"h":44.4,"l":40.8,"c":43,"v":43050},{"d":"2022-03-25","o":42.6,"h":43.7,"l":41.4,"c":42.2,"v":48330},{"d":"2022-03-28","o":43.4,"h":43.78,"l":37.2,"c":38.6,"v":93500},{"d":"2022-03-29","o":39.4,"h":40.4,"l":38.8,"c":39.2,"v":46615},{"d":"2022-03-30","o":39,"h":40.2,"l":37.6,"c":38.8,"v":34640},{"d":"2022-03-31","o":39,"h":39.4,"l":37,"c":37.4,"v":30255},{"d":"2022-04-01","o":37.4,"h":39.2,"l":37.4,"c":38.4,"v":29370},{"d":"2022-04-04","o":38.6,"h":40.8,"l":38.6,"c":40.8,"v":34845},{"d":"2022-04-05","o":41,"h":41.5,"l":38.6,"c":39.4,"v":28245},{"d":"2022-04-06","o":39,"h":39,"l":36.2,"c":37.8,"v":34345},{"d":"2022-04-07","o":38.4,"h":38.4,"l":35.3,"c":37.2,"v":34340},{"d":"2022-04-08","o":36.4,"h":37.4,"l":35.2,"c":36,"v":21120},{"d":"2022-04-11","o":35.2,"h":35.6,"l":34,"c":34.8,"v":32695},{"d":"2022-04-12","o":34.4,"h":35.8,"l":33.8,"c":34,"v":39520},{"d":"2022-04-13","o":34,"h":35.4,"l":34,"c":34.8,"v":24330},{"d":"2022-04-14","o":34.8,"h":35,"l":33.6,"c":33.8,"v":19780},{"d":"2022-04-18","o":34.4,"h":34.4,"l":31.6,"c":32,"v":33470},{"d":"2022-04-19","o":32,"h":33.9,"l":31.6,"c":32.8,"v":20675},{"d":"2022-04-20","o":33.2,"h":33.4,"l":32,"c":32.2,"v":30900},{"d":"2022-04-21","o":33.2,"h":33.2,"l":30,"c":30.2,"v":30860},{"d":"2022-04-22","o":30.4,"h":30.6,"l":29,"c":29.8,"v":22720},{"d":"2022-04-25","o":29.2,"h":30.4,"l":28.46,"c":29.8,"v":22990},{"d":"2022-04-26","o":30,"h":30,"l":27.8,"c":28,"v":33685},{"d":"2022-04-27","o":27.8,"h":28.6,"l":27.2,"c":27.2,"v":26580},{"d":"2022-04-28","o":28,"h":28.2,"l":26,"c":27.4,"v":46975},{"d":"2022-04-29","o":27.4,"h":28.9,"l":26.6,"c":26.8,"v":35035},{"d":"2022-05-02","o":26,"h":27.4,"l":26,"c":27.2,"v":29240},{"d":"2022-05-03","o":27.6,"h":29.2,"l":27.4,"c":27.4,"v":21495},{"d":"2022-05-04","o":27.6,"h":28.7,"l":26,"c":28.6,"v":26665},{"d":"2022-05-05","o":28.6,"h":29,"l":26.6,"c":27,"v":38240},{"d":"2022-05-06","o":26.6,"h":28.2,"l":26.1,"c":26.8,"v":34335},{"d":"2022-05-09","o":26.8,"h":26.8,"l":24.7,"c":25,"v":44120},{"d":"2022-05-10","o":25.2,"h":27,"l":24.8,"c":25.6,"v":44295},{"d":"2022-05-11","o":25.6,"h":26.2,"l":23.6,"c":23.6,"v":42635},{"d":"2022-05-12","o":23.4,"h":25.6,"l":22.6,"c":24.4,"v":34055},{"d":"2022-05-13","o":24.8,"h":27.98,"l":24.8,"c":26.2,"v":50190},{"d":"2022-05-16","o":26.4,"h":27.9,"l":25.7,"c":26.2,"v":27435},{"d":"2022-05-17","o":27,"h":27.8,"l":26.6,"c":27.4,"v":14925},{"d":"2022-05-18","o":27,"h":27.16,"l":25,"c":25.4,"v":32315},{"d":"2022-05-19","o":25.2,"h":26.6,"l":25.1,"c":26,"v":16125},{"d":"2022-05-20","o":26.4,"h":27.58,"l":25.4,"c":26.4,"v":24070},{"d":"2022-05-23","o":25.4,"h":26.2,"l":24.8,"c":25.4,"v":28270},{"d":"2022-05-24","o":25.6,"h":25.6,"l":24,"c":24.6,"v":35465},{"d":"2022-05-25","o":24.8,"h":25.8,"l":24.4,"c":25.2,"v":17680},{"d":"2022-05-26","o":25.2,"h":28.2,"l":25.2,"c":27.6,"v":32180},{"d":"2022-05-27","o":27.6,"h":30.2,"l":27.2,"c":29.8,"v":29810},{"d":"2022-05-31","o":30.2,"h":30.4,"l":28.2,"c":29.8,"v":26750},{"d":"2022-06-01","o":29.8,"h":30,"l":27.6,"c":27.8,"v":28235},{"d":"2022-06-02","o":28,"h":29.8,"l":27.22,"c":29.4,"v":26990},{"d":"2022-06-03","o":29.4,"h":30.6,"l":28.2,"c":30.2,"v":23790},{"d":"2022-06-06","o":30.4,"h":31,"l":28.8,"c":30.8,"v":36800},{"d":"2022-06-07","o":30.6,"h":33,"l":30.02,"c":32.6,"v":44065},{"d":"2022-06-08","o":32.4,"h":35,"l":31.6,"c":33.6,"v":37905},{"d":"2022-06-09","o":33.4,"h":35.8,"l":31,"c":35.6,"v":55940},{"d":"2022-06-10","o":34.8,"h":34.8,"l":31.4,"c":33.2,"v":55375},{"d":"2022-06-13","o":31.8,"h":32.6,"l":31,"c":32,"v":49245},{"d":"2022-06-14","o":32.2,"h":32.8,"l":30,"c":31.6,"v":50000},{"d":"2022-06-15","o":31.8,"h":32.4,"l":30,"c":31,"v":60220},{"d":"2022-06-16","o":30.6,"h":30.6,"l":28.8,"c":29.8,"v":36480},{"d":"2022-06-17","o":29.8,"h":30.78,"l":29.2,"c":29.4,"v":32440},{"d":"2022-06-21","o":30.8,"h":31,"l":29.7,"c":30.4,"v":43005},{"d":"2022-06-22","o":30,"h":34.1,"l":29.8,"c":33,"v":56900},{"d":"2022-06-23","o":33.6,"h":34.2,"l":31.9,"c":34.2,"v":52835},{"d":"2022-06-24","o":33.8,"h":35.6,"l":31.1,"c":32.4,"v":407330},{"d":"2022-06-27","o":32.8,"h":34.2,"l":30.78,"c":34.2,"v":36740},{"d":"2022-06-28","o":34.2,"h":36,"l":33.4,"c":34.6,"v":34270},{"d":"2022-06-29","o":34.6,"h":35.2,"l":32.7,"c":34.4,"v":26575},{"d":"2022-06-30","o":34,"h":35.2,"l":33.2,"c":34.2,"v":26190},{"d":"2022-07-01","o":34.6,"h":35.8,"l":31,"c":31,"v":28865},{"d":"2022-07-05","o":31,"h":33.1,"l":30,"c":31.6,"v":45965},{"d":"2022-07-06","o":31.8,"h":32.56,"l":30,"c":31.4,"v":30055},{"d":"2022-07-07","o":31.4,"h":33.2,"l":31.12,"c":32.4,"v":17505},{"d":"2022-07-08","o":32.2,"h":34,"l":31.6,"c":33.8,"v":20635},{"d":"2022-07-11","o":33.8,"h":34,"l":32.2,"c":32.4,"v":22305},{"d":"2022-07-12","o":32.2,"h":34.2,"l":31.2,"c":34,"v":28750},{"d":"2022-07-13","o":33,"h":34.2,"l":32.6,"c":34,"v":21085},{"d":"2022-07-14","o":33.8,"h":33.8,"l":32,"c":32.4,"v":12295},{"d":"2022-07-15","o":33,"h":33,"l":30.4,"c":31,"v":22845},{"d":"2022-07-18","o":32,"h":32.82,"l":30.5,"c":30.8,"v":17530},{"d":"2022-07-19","o":31.2,"h":32.4,"l":31.2,"c":32.2,"v":19160},{"d":"2022-07-20","o":31.8,"h":33.3,"l":31.8,"c":32.2,"v":23860},{"d":"2022-07-21","o":32.4,"h":33.2,"l":31.8,"c":33.2,"v":9975},{"d":"2022-07-22","o":33,"h":33.2,"l":30.8,"c":31.8,"v":31800},{"d":"2022-07-25","o":32,"h":32,"l":30.8,"c":30.8,"v":8785},{"d":"2022-07-26","o":30.8,"h":30.8,"l":29.2,"c":29.4,"v":21685},{"d":"2022-07-27","o":29.8,"h":31,"l":29.8,"c":30,"v":14210},{"d":"2022-07-28","o":30,"h":30.2,"l":28.8,"c":29.8,"v":16855},{"d":"2022-07-29","o":29.8,"h":30,"l":29,"c":29.6,"v":18060},{"d":"2022-08-01","o":29.4,"h":30,"l":29.1,"c":29.6,"v":20435},{"d":"2022-08-02","o":30,"h":31.4,"l":29.78,"c":31,"v":22100},{"d":"2022-08-03","o":31.6,"h":31.6,"l":30.6,"c":31.2,"v":18045},{"d":"2022-08-04","o":31.6,"h":32.8,"l":31.2,"c":31.8,"v":14190},{"d":"2022-08-05","o":30.8,"h":31.6,"l":30.4,"c":31.2,"v":19225},{"d":"2022-08-08","o":32,"h":32.8,"l":31.2,"c":31.6,"v":28085},{"d":"2022-08-09","o":31.6,"h":32.2,"l":30.4,"c":30.8,"v":32265},{"d":"2022-08-10","o":31.4,"h":31.4,"l":28.4,"c":28.6,"v":52500},{"d":"2022-08-11","o":29,"h":30.9,"l":28.4,"c":28.8,"v":31145},{"d":"2022-08-12","o":28.8,"h":29.6,"l":28.6,"c":29,"v":16165},{"d":"2022-08-15","o":29.2,"h":30,"l":28.9,"c":29.6,"v":23405},{"d":"2022-08-16","o":30,"h":30,"l":27.8,"c":28,"v":45195},{"d":"2022-08-17","o":28,"h":28.26,"l":26.6,"c":26.8,"v":29525},{"d":"2022-08-18","o":27.2,"h":27.4,"l":26.4,"c":27,"v":11785},{"d":"2022-08-19","o":27,"h":27.2,"l":26.2,"c":26.4,"v":17995},{"d":"2022-08-22","o":26.2,"h":26.4,"l":25.2,"c":25.6,"v":15255},{"d":"2022-08-23","o":25.6,"h":26.5,"l":25.2,"c":25.8,"v":15045},{"d":"2022-08-24","o":26,"h":27,"l":25.4,"c":26.6,"v":14405},{"d":"2022-08-25","o":27,"h":27.34,"l":26.6,"c":27,"v":10210},{"d":"2022-08-26","o":27,"h":27.1,"l":25.6,"c":25.6,"v":13685},{"d":"2022-08-29","o":25.6,"h":26,"l":25.2,"c":25.4,"v":6560},{"d":"2022-08-30","o":25.8,"h":26.2,"l":25,"c":25,"v":10525},{"d":"2022-08-31","o":25,"h":25.6,"l":24,"c":24,"v":16465},{"d":"2022-09-01","o":24.2,"h":24.4,"l":22.6,"c":23,"v":24865},{"d":"2022-09-02","o":23,"h":23.9,"l":22.4,"c":22.6,"v":16545},{"d":"2022-09-06","o":22.6,"h":22.8,"l":21.8,"c":22,"v":14340},{"d":"2022-09-07","o":22.4,"h":22.58,"l":21.6,"c":21.6,"v":20595},{"d":"2022-09-08","o":21.6,"h":23.4,"l":21.4,"c":22.6,"v":23685},{"d":"2022-09-09","o":22.8,"h":23.8,"l":22.2,"c":22.6,"v":21265},{"d":"2022-09-12","o":22.6,"h":23,"l":22.4,"c":22.8,"v":14400},{"d":"2022-09-13","o":22,"h":22.6,"l":22,"c":22.6,"v":14665},{"d":"2022-09-14","o":22.4,"h":22.6,"l":21.2,"c":21.2,"v":34065},{"d":"2022-09-15","o":21.2,"h":21.8,"l":20.6,"c":20.6,"v":27070},{"d":"2022-09-16","o":20.8,"h":21.02,"l":19.6,"c":20.2,"v":51265},{"d":"2022-09-19","o":20,"h":20.12,"l":19,"c":19,"v":35350},{"d":"2022-09-20","o":18.86,"h":19,"l":18.4,"c":18.48,"v":26500},{"d":"2022-09-21","o":18.48,"h":18.94,"l":17.72,"c":17.98,"v":27995},{"d":"2022-09-22","o":18,"h":18.6,"l":17,"c":17.12,"v":32725},{"d":"2022-09-23","o":17.2,"h":17.2,"l":15.58,"c":16,"v":32785},{"d":"2022-09-26","o":16.08,"h":16.9,"l":15,"c":15.28,"v":27190},{"d":"2022-09-27","o":15.4,"h":16.16,"l":14.22,"c":14.56,"v":42510},{"d":"2022-09-28","o":14.6,"h":16.16,"l":14.6,"c":15.88,"v":34890},{"d":"2022-09-29","o":16,"h":16.38,"l":14.28,"c":14.32,"v":38380},{"d":"2022-09-30","o":15.16,"h":16.16,"l":14.6,"c":15.62,"v":29710},{"d":"2022-10-03","o":16.54,"h":16.8,"l":15.26,"c":15.72,"v":17515},{"d":"2022-10-04","o":16.6,"h":17.56,"l":16.5,"c":17.32,"v":19445},{"d":"2022-10-05","o":16.8,"h":17,"l":15.38,"c":15.52,"v":28725},{"d":"2022-10-06","o":15.8,"h":16,"l":14.62,"c":14.76,"v":30630},{"d":"2022-10-07","o":14.7,"h":15.38,"l":13,"c":13.02,"v":65030},{"d":"2022-10-10","o":12.9,"h":13,"l":12.04,"c":12.06,"v":38135},{"d":"2022-10-11","o":12.04,"h":13.4,"l":11.66,"c":12.2,"v":35280},{"d":"2022-10-12","o":12.4,"h":12.4,"l":11.82,"c":12.08,"v":20300},{"d":"2022-10-13","o":11.8,"h":12.36,"l":11.64,"c":12.2,"v":19315},{"d":"2022-10-14","o":12.28,"h":12.8,"l":11.66,"c":11.76,"v":19565},{"d":"2022-10-17","o":11.64,"h":12.52,"l":11.64,"c":12.08,"v":22835},{"d":"2022-10-18","o":12.32,"h":13.4,"l":12.2,"c":12.3,"v":17280},{"d":"2022-10-19","o":12.3,"h":12.3,"l":11.82,"c":11.82,"v":16450},{"d":"2022-10-20","o":12.2,"h":12.34,"l":11.82,"c":11.92,"v":10595},{"d":"2022-10-21","o":11.84,"h":13,"l":11.84,"c":12.44,"v":31880},{"d":"2022-10-24","o":12.86,"h":12.86,"l":12,"c":12.02,"v":16280},{"d":"2022-10-25","o":12,"h":13.26,"l":12,"c":13,"v":25895},{"d":"2022-10-26","o":13.1,"h":13.78,"l":12.8,"c":13.16,"v":23360},{"d":"2022-10-27","o":12.9,"h":13.6,"l":12.8,"c":13,"v":17565},{"d":"2022-10-28","o":12.9,"h":14.26,"l":12.9,"c":13.94,"v":21590},{"d":"2022-10-31","o":13.6,"h":14.36,"l":13.6,"c":14.3,"v":11295},{"d":"2022-11-01","o":14.6,"h":14.96,"l":14.2,"c":14.24,"v":15580},{"d":"2022-11-02","o":14.06,"h":14.56,"l":13.64,"c":13.76,"v":12455},{"d":"2022-11-03","o":14,"h":14.18,"l":13.1,"c":13.8,"v":10130},{"d":"2022-11-04","o":14,"h":14,"l":13.2,"c":13.5,"v":9845},{"d":"2022-11-07","o":13.5,"h":13.5,"l":12.8,"c":12.94,"v":6515},{"d":"2022-11-08","o":12.8,"h":13,"l":12.26,"c":12.3,"v":19790},{"d":"2022-11-09","o":12.4,"h":12.82,"l":12.2,"c":12.22,"v":19415},{"d":"2022-11-10","o":12.4,"h":12.88,"l":12.22,"c":12.4,"v":14005},{"d":"2022-11-11","o":12.6,"h":14.5,"l":12.4,"c":14.32,"v":23450},{"d":"2022-11-14","o":14.4,"h":14.8,"l":14,"c":14.3,"v":9855},{"d":"2022-11-15","o":14.62,"h":14.94,"l":14.3,"c":14.66,"v":9955},{"d":"2022-11-16","o":14.4,"h":14.92,"l":14.4,"c":14.84,"v":13935},{"d":"2022-11-17","o":14.8,"h":14.9,"l":14.26,"c":14.46,"v":8100},{"d":"2022-11-18","o":14.98,"h":15.1,"l":14.34,"c":14.6,"v":16625},{"d":"2022-11-21","o":14.4,"h":14.4,"l":13.5,"c":13.5,"v":23220},{"d":"2022-11-22","o":13.8,"h":14.26,"l":13.44,"c":13.82,"v":8960},{"d":"2022-11-23","o":13.6,"h":14,"l":13.44,"c":13.9,"v":6240},{"d":"2022-11-25","o":13.56,"h":14.4,"l":13.46,"c":14.4,"v":5095},{"d":"2022-11-28","o":13.96,"h":14.2,"l":13.46,"c":13.46,"v":5590},{"d":"2022-11-29","o":13.44,"h":14,"l":13.4,"c":13.98,"v":12150},{"d":"2022-11-30","o":14,"h":14,"l":13.26,"c":13.76,"v":15835},{"d":"2022-12-01","o":13.8,"h":14.2,"l":13.46,"c":13.46,"v":8980},{"d":"2022-12-02","o":13.8,"h":14,"l":13.4,"c":14,"v":6970},{"d":"2022-12-05","o":13.96,"h":14,"l":13.34,"c":13.34,"v":7940},{"d":"2022-12-06","o":13.6,"h":13.8,"l":12.62,"c":12.82,"v":10855},{"d":"2022-12-07","o":12.8,"h":13,"l":12.08,"c":12.08,"v":13625},{"d":"2022-12-08","o":12.6,"h":12.6,"l":12.08,"c":12.16,"v":15410},{"d":"2022-12-09","o":12.28,"h":13.6,"l":12.2,"c":12.82,"v":15410},{"d":"2022-12-12","o":12.7,"h":13.2,"l":12.4,"c":12.62,"v":8885},{"d":"2022-12-13","o":13.2,"h":13.7,"l":12.68,"c":13.48,"v":10945},{"d":"2022-12-14","o":13.16,"h":14.34,"l":12.74,"c":13.36,"v":13910},{"d":"2022-12-15","o":13.02,"h":15,"l":13.02,"c":14.96,"v":21755},{"d":"2022-12-16","o":14.6,"h":15.2,"l":14.2,"c":14.8,"v":11945},{"d":"2022-12-19","o":15.4,"h":15.6,"l":14.08,"c":14.08,"v":18785},{"d":"2022-12-20","o":13.8,"h":14.4,"l":13.7,"c":13.82,"v":7350},{"d":"2022-12-21","o":13.8,"h":15.4,"l":13.78,"c":14.76,"v":23610},{"d":"2022-12-22","o":15,"h":17.8,"l":14.94,"c":17.56,"v":40470},{"d":"2022-12-23","o":17.8,"h":17.8,"l":15.2,"c":15.2,"v":27710},{"d":"2022-12-27","o":15.4,"h":15.52,"l":14,"c":14,"v":14750},{"d":"2022-12-28","o":14.2,"h":14.48,"l":13.4,"c":13.4,"v":29910},{"d":"2022-12-29","o":13.08,"h":15,"l":13,"c":14.02,"v":16150},{"d":"2022-12-30","o":14.2,"h":15.4,"l":14.2,"c":15.28,"v":30295},{"d":"2023-01-03","o":15.56,"h":16.4,"l":14.8,"c":15.94,"v":9465},{"d":"2023-01-04","o":16.02,"h":16.4,"l":15.4,"c":16.4,"v":11095},{"d":"2023-01-05","o":16.4,"h":16.4,"l":15.62,"c":16.12,"v":5760},{"d":"2023-01-06","o":16.4,"h":16.4,"l":15,"c":15.2,"v":10810},{"d":"2023-01-09","o":15.2,"h":16,"l":15.2,"c":15.96,"v":9540},{"d":"2023-01-10","o":15.96,"h":16.14,"l":15.42,"c":15.96,"v":9440},{"d":"2023-01-11","o":16.2,"h":16.2,"l":15.6,"c":15.64,"v":6885},{"d":"2023-01-12","o":15.66,"h":18.4,"l":15.66,"c":18.4,"v":26040},{"d":"2023-01-13","o":18.64,"h":19.2,"l":18.2,"c":19.06,"v":17405},{"d":"2023-01-17","o":19.38,"h":19.38,"l":18.4,"c":19.32,"v":16250},{"d":"2023-01-18","o":19.2,"h":19.38,"l":17.4,"c":17.86,"v":15055},{"d":"2023-01-19","o":17.46,"h":17.8,"l":16.4,"c":17.6,"v":11510},{"d":"2023-01-20","o":19,"h":19.38,"l":18.2,"c":19.38,"v":20230},{"d":"2023-01-23","o":19.2,"h":19.38,"l":18.6,"c":19,"v":15115},{"d":"2023-01-24","o":19,"h":19.6,"l":18.3,"c":19.2,"v":16505},{"d":"2023-01-25","o":19.2,"h":19.68,"l":18.8,"c":19.6,"v":8355},{"d":"2023-01-26","o":19.7,"h":21.6,"l":19.7,"c":21,"v":29770},{"d":"2023-01-27","o":21.4,"h":23,"l":21.2,"c":22.8,"v":35545},{"d":"2023-01-30","o":23,"h":23.4,"l":22,"c":22.8,"v":17505},{"d":"2023-01-31","o":23.2,"h":23.4,"l":22.9,"c":23.4,"v":11405},{"d":"2023-02-01","o":23.4,"h":23.4,"l":22.4,"c":22.8,"v":16025},{"d":"2023-02-02","o":23.4,"h":23.6,"l":22,"c":22.8,"v":24695},{"d":"2023-02-03","o":23,"h":23.2,"l":22,"c":22.4,"v":13765},{"d":"2023-02-06","o":22,"h":22,"l":20.5,"c":21.6,"v":13335},{"d":"2023-02-07","o":21.6,"h":21.6,"l":20.8,"c":21,"v":8590},{"d":"2023-02-08","o":21.4,"h":21.4,"l":20.2,"c":20.4,"v":9945},{"d":"2023-02-09","o":20.2,"h":20.4,"l":18.42,"c":18.72,"v":18455},{"d":"2023-02-10","o":18.8,"h":18.8,"l":17,"c":17.86,"v":17080},{"d":"2023-02-13","o":18.4,"h":18.78,"l":16.5,"c":17.4,"v":15810},{"d":"2023-02-14","o":17.2,"h":17.6,"l":17,"c":17.58,"v":9895},{"d":"2023-02-15","o":17.8,"h":18,"l":16.8,"c":17.44,"v":17770},{"d":"2023-02-16","o":17.04,"h":17.6,"l":16.4,"c":17.2,"v":13490},{"d":"2023-02-17","o":17,"h":17.4,"l":16.6,"c":17,"v":6385},{"d":"2023-02-21","o":17,"h":17.2,"l":16.06,"c":16.2,"v":16175},{"d":"2023-02-22","o":16,"h":17,"l":15.62,"c":15.8,"v":9925},{"d":"2023-02-23","o":16,"h":16.2,"l":15.42,"c":15.58,"v":17005},{"d":"2023-02-24","o":15.4,"h":15.96,"l":13.92,"c":14,"v":35850},{"d":"2023-02-27","o":14.8,"h":14.8,"l":13.62,"c":14,"v":32435},{"d":"2023-02-28","o":14,"h":14,"l":13,"c":13.2,"v":104795},{"d":"2023-03-01","o":13.6,"h":14.4,"l":13,"c":14.26,"v":26130},{"d":"2023-03-02","o":14.4,"h":14.6,"l":14,"c":14.4,"v":12315},{"d":"2023-03-03","o":14.58,"h":15,"l":14.58,"c":14.8,"v":13705},{"d":"2023-03-06","o":14.6,"h":15,"l":14.5,"c":14.76,"v":7605},{"d":"2023-03-07","o":14.16,"h":14.8,"l":13.16,"c":13.26,"v":50045},{"d":"2023-03-08","o":14,"h":14.4,"l":13.72,"c":13.72,"v":19720},{"d":"2023-03-09","o":14.18,"h":14.18,"l":13,"c":13.06,"v":11225},{"d":"2023-03-10","o":13.06,"h":13.6,"l":12,"c":12.5,"v":51250},{"d":"2023-03-13","o":12.6,"h":13,"l":12.16,"c":12.3,"v":15865},{"d":"2023-03-14","o":12.04,"h":12.6,"l":11.42,"c":11.42,"v":38750},{"d":"2023-03-15","o":11.8,"h":11.92,"l":11.22,"c":11.58,"v":25430},{"d":"2023-03-16","o":12,"h":12.34,"l":11.5,"c":11.68,"v":19655},{"d":"2023-03-17","o":11.72,"h":12,"l":11.02,"c":11.02,"v":23775},{"d":"2023-03-20","o":11.02,"h":11.22,"l":10.82,"c":10.9,"v":24370},{"d":"2023-03-21","o":10.82,"h":11.46,"l":10.82,"c":11.24,"v":15095},{"d":"2023-03-22","o":11.24,"h":11.8,"l":11.2,"c":11.58,"v":10120},{"d":"2023-03-23","o":11.6,"h":12.1,"l":11.6,"c":11.8,"v":8810},{"d":"2023-03-24","o":11.4,"h":11.76,"l":11,"c":11.02,"v":15430},{"d":"2023-03-27","o":11.6,"h":11.66,"l":11,"c":11.2,"v":29270},{"d":"2023-03-28","o":11.38,"h":11.6,"l":11.04,"c":11.38,"v":11390},{"d":"2023-03-29","o":11.4,"h":12.56,"l":11.2,"c":12,"v":14260},{"d":"2023-03-30","o":12.2,"h":12.72,"l":12.06,"c":12.2,"v":10455},{"d":"2023-03-31","o":12.6,"h":12.6,"l":11.72,"c":11.9,"v":10645},{"d":"2023-04-03","o":11.6,"h":12,"l":11.6,"c":11.72,"v":5835},{"d":"2023-04-04","o":11.7,"h":12,"l":11.46,"c":11.46,"v":8405},{"d":"2023-04-05","o":11.4,"h":11.96,"l":11,"c":11.02,"v":7525},{"d":"2023-04-06","o":11.2,"h":11.5,"l":11.02,"c":11.28,"v":5470},{"d":"2023-04-10","o":11.56,"h":12.1,"l":11.2,"c":12.1,"v":8895},{"d":"2023-04-11","o":12,"h":12.1,"l":11.7,"c":11.72,"v":7570},{"d":"2023-04-12","o":12,"h":12.1,"l":11.2,"c":11.8,"v":8040},{"d":"2023-04-13","o":11.4,"h":12.14,"l":11.4,"c":11.9,"v":12400},{"d":"2023-04-14","o":12.2,"h":12.2,"l":11.2,"c":11.54,"v":17590},{"d":"2023-04-17","o":11.5,"h":11.9,"l":11.22,"c":11.3,"v":11300},{"d":"2023-04-18","o":11.6,"h":11.76,"l":11.2,"c":11.48,"v":6255},{"d":"2023-04-19","o":11.24,"h":11.6,"l":11.24,"c":11.52,"v":4125},{"d":"2023-04-20","o":11.52,"h":11.52,"l":11.3,"c":11.3,"v":6505},{"d":"2023-04-21","o":11.58,"h":11.58,"l":11.26,"c":11.48,"v":5030},{"d":"2023-04-24","o":11.4,"h":11.9,"l":11.4,"c":11.4,"v":8340},{"d":"2023-04-25","o":11.4,"h":11.6,"l":11.04,"c":11.08,"v":8600},{"d":"2023-04-26","o":11.2,"h":11.4,"l":11.04,"c":11.28,"v":4365},{"d":"2023-04-27","o":11.2,"h":11.3,"l":10.82,"c":10.82,"v":13630},{"d":"2023-04-28","o":10.82,"h":11,"l":10.78,"c":10.84,"v":10755},{"d":"2023-05-01","o":10.8,"h":11.2,"l":10.8,"c":10.82,"v":11385},{"d":"2023-05-02","o":11.24,"h":11.24,"l":10.7,"c":10.88,"v":11575},{"d":"2023-05-03","o":10.88,"h":11.36,"l":10.8,"c":11.04,"v":13360},{"d":"2023-05-04","o":10.78,"h":10.98,"l":10.62,"c":10.7,"v":10115},{"d":"2023-05-05","o":10.7,"h":10.98,"l":10.62,"c":10.9,"v":8250},{"d":"2023-05-08","o":10.62,"h":11,"l":10.62,"c":10.76,"v":10475},{"d":"2023-05-09","o":10.8,"h":10.8,"l":10.62,"c":10.68,"v":5090},{"d":"2023-05-10","o":10.68,"h":10.7,"l":10.62,"c":10.62,"v":7555},{"d":"2023-05-11","o":10.78,"h":10.8,"l":10.62,"c":10.62,"v":10250},{"d":"2023-05-12","o":10.62,"h":10.66,"l":10.06,"c":10.06,"v":13975},{"d":"2023-05-15","o":10.06,"h":10.6,"l":10.06,"c":10.28,"v":8715},{"d":"2023-05-16","o":10.4,"h":10.4,"l":9.6,"c":9.7,"v":17135},{"d":"2023-05-17","o":9.8,"h":10,"l":9.6,"c":9.76,"v":11455},{"d":"2023-05-18","o":9.86,"h":9.96,"l":9.66,"c":9.76,"v":6350},{"d":"2023-05-19","o":9.66,"h":9.98,"l":9.66,"c":9.94,"v":8085},{"d":"2023-05-22","o":10,"h":10,"l":9.6,"c":9.96,"v":12030},{"d":"2023-05-23","o":10,"h":10.6,"l":9.9,"c":10.26,"v":17915},{"d":"2023-05-24","o":10.28,"h":10.28,"l":9.82,"c":9.84,"v":6475},{"d":"2023-05-25","o":10,"h":10,"l":9.4,"c":9.42,"v":12090},{"d":"2023-05-26","o":9.6,"h":10,"l":9.5,"c":9.84,"v":8470},{"d":"2023-05-30","o":9.6,"h":10.2,"l":9.6,"c":10,"v":5655},{"d":"2023-05-31","o":10.02,"h":10.14,"l":9.6,"c":9.7,"v":6695},{"d":"2023-06-01","o":9.8,"h":9.8,"l":9.2,"c":9.46,"v":17830},{"d":"2023-06-02","o":9.4,"h":9.6,"l":7.62,"c":7.9,"v":108560},{"d":"2023-06-05","o":7.84,"h":8.14,"l":7.16,"c":7.16,"v":67895},{"d":"2023-06-06","o":7.4,"h":7.42,"l":7.12,"c":7.28,"v":26460},{"d":"2023-06-07","o":7.6,"h":7.72,"l":7.16,"c":7.18,"v":20710},{"d":"2023-06-08","o":7.56,"h":7.56,"l":7.18,"c":7.48,"v":17015},{"d":"2023-06-09","o":7.6,"h":7.7,"l":7.14,"c":7.2,"v":24565},{"d":"2023-06-12","o":7.2,"h":7.46,"l":7.02,"c":7.14,"v":22155},{"d":"2023-06-13","o":7.2,"h":7.3,"l":7.1,"c":7.2,"v":17200},{"d":"2023-06-14","o":7.4,"h":7.6,"l":7.24,"c":7.3,"v":27315},{"d":"2023-06-15","o":7.6,"h":8.2,"l":7.3,"c":7.84,"v":32645},{"d":"2023-06-16","o":8.6,"h":8.6,"l":7.48,"c":8,"v":27125},{"d":"2023-06-20","o":8,"h":8.4,"l":7.52,"c":7.7,"v":26465},{"d":"2023-06-21","o":7.54,"h":7.82,"l":7.46,"c":7.66,"v":13005},{"d":"2023-06-22","o":7.66,"h":7.8,"l":7.4,"c":7.6,"v":8870},{"d":"2023-06-23","o":7.86,"h":7.86,"l":7.24,"c":7.24,"v":15325},{"d":"2023-06-26","o":7.52,"h":7.6,"l":7,"c":7.4,"v":22420},{"d":"2023-06-27","o":7.4,"h":7.4,"l":7.1,"c":7.2,"v":12910},{"d":"2023-06-28","o":7.2,"h":7.48,"l":7.06,"c":7.06,"v":28640},{"d":"2023-06-29","o":7.02,"h":7.2,"l":6.9,"c":6.98,"v":21660},{"d":"2023-06-30","o":7,"h":7.3,"l":6.94,"c":7.1,"v":28330},{"d":"2023-07-03","o":7.36,"h":7.4,"l":7.02,"c":7.24,"v":23905},{"d":"2023-07-05","o":7.4,"h":7.4,"l":7.1,"c":7.26,"v":22350},{"d":"2023-07-06","o":7.1,"h":7.2,"l":7.1,"c":7.2,"v":11875},{"d":"2023-07-07","o":7.12,"h":7.28,"l":7.12,"c":7.22,"v":10195},{"d":"2023-07-10","o":7.26,"h":7.96,"l":7.22,"c":7.8,"v":47300},{"d":"2023-07-11","o":7.9,"h":8,"l":7.62,"c":7.7,"v":29690},{"d":"2023-07-12","o":7.66,"h":8.2,"l":7.62,"c":8,"v":20810},{"d":"2023-07-13","o":7.8,"h":8.2,"l":7.5,"c":7.62,"v":38625},{"d":"2023-07-14","o":7.6,"h":7.9,"l":7.42,"c":7.52,"v":20935},{"d":"2023-07-17","o":7.6,"h":7.6,"l":7.24,"c":7.4,"v":22425},{"d":"2023-07-18","o":7.3,"h":7.66,"l":7.24,"c":7.54,"v":10010},{"d":"2023-07-19","o":7.6,"h":7.94,"l":7.6,"c":7.8,"v":22265},{"d":"2023-07-20","o":7.8,"h":7.88,"l":7.6,"c":7.68,"v":5890},{"d":"2023-07-21","o":7.64,"h":8.18,"l":7.64,"c":8.08,"v":14860},{"d":"2023-07-24","o":8.02,"h":8.16,"l":7.8,"c":8.04,"v":7230},{"d":"2023-07-25","o":8,"h":8.08,"l":7.6,"c":7.62,"v":27455},{"d":"2023-07-26","o":7.7,"h":7.86,"l":7.5,"c":7.78,"v":22705},{"d":"2023-07-27","o":7.7,"h":7.78,"l":7.6,"c":7.62,"v":10435},{"d":"2023-07-28","o":7.64,"h":7.78,"l":7.4,"c":7.46,"v":28160},{"d":"2023-07-31","o":7.6,"h":8,"l":7.6,"c":7.74,"v":35070},{"d":"2023-08-01","o":8,"h":8,"l":7,"c":7,"v":63105},{"d":"2023-08-02","o":7.02,"h":7.4,"l":6.26,"c":6.42,"v":69060},{"d":"2023-08-03","o":6.4,"h":6.66,"l":6.22,"c":6.22,"v":28780},{"d":"2023-08-04","o":6.36,"h":6.78,"l":5.62,"c":5.68,"v":86415},{"d":"2023-08-07","o":6.1,"h":6.1,"l":5.12,"c":5.18,"v":80735},{"d":"2023-08-08","o":5.2,"h":5.8,"l":5.14,"c":5.7,"v":39845},{"d":"2023-08-09","o":5.7,"h":5.7,"l":5.4,"c":5.62,"v":20905},{"d":"2023-08-10","o":5.82,"h":6,"l":5.42,"c":5.7,"v":25945},{"d":"2023-08-11","o":5.7,"h":5.7,"l":5.32,"c":5.38,"v":25735},{"d":"2023-08-14","o":5.6,"h":5.6,"l":5.28,"c":5.44,"v":28925},{"d":"2023-08-15","o":5.3,"h":5.42,"l":5.12,"c":5.26,"v":28665},{"d":"2023-08-16","o":5.78,"h":5.78,"l":5.04,"c":5.1,"v":32345},{"d":"2023-08-17","o":5.2,"h":5.4,"l":4.84,"c":4.88,"v":31735},{"d":"2023-08-18","o":4.88,"h":5,"l":4.52,"c":4.58,"v":55005},{"d":"2023-08-21","o":4.6,"h":4.8,"l":4.4,"c":4.58,"v":29960},{"d":"2023-08-22","o":4.74,"h":4.74,"l":4.42,"c":4.5,"v":30495},{"d":"2023-08-23","o":4.74,"h":4.74,"l":4.42,"c":4.52,"v":13620},{"d":"2023-08-24","o":4.64,"h":4.7,"l":4.52,"c":4.68,"v":19565},{"d":"2023-08-25","o":5,"h":5,"l":4.62,"c":4.8,"v":11195},{"d":"2023-08-28","o":5.16,"h":5.16,"l":4.8,"c":5.16,"v":18395},{"d":"2023-08-29","o":5.38,"h":5.6,"l":5.02,"c":5.58,"v":29165},{"d":"2023-08-30","o":5.78,"h":5.8,"l":5.4,"c":5.48,"v":12550},{"d":"2023-08-31","o":5.8,"h":5.82,"l":5.3,"c":5.48,"v":15575},{"d":"2023-09-01","o":5.5,"h":5.5,"l":5.1,"c":5.18,"v":16970},{"d":"2023-09-05","o":5.2,"h":5.32,"l":5.04,"c":5.2,"v":13645},{"d":"2023-09-06","o":5.2,"h":5.4,"l":5,"c":5.14,"v":6440},{"d":"2023-09-07","o":5.8,"h":5.8,"l":4.82,"c":4.84,"v":16680},{"d":"2023-09-08","o":4.82,"h":4.88,"l":4.66,"c":4.7,"v":11685},{"d":"2023-09-11","o":4.8,"h":4.86,"l":4.6,"c":4.74,"v":11905},{"d":"2023-09-12","o":4.78,"h":5,"l":4.7,"c":4.76,"v":8370},{"d":"2023-09-13","o":4.94,"h":5,"l":4.72,"c":5,"v":11630},{"d":"2023-09-14","o":4.94,"h":5,"l":4.72,"c":4.98,"v":8660},{"d":"2023-09-15","o":4.96,"h":5,"l":4.72,"c":5,"v":22505},{"d":"2023-09-18","o":4.86,"h":4.96,"l":4.74,"c":4.96,"v":16465},{"d":"2023-09-19","o":5,"h":5,"l":4.8,"c":5,"v":8915},{"d":"2023-09-20","o":5,"h":5,"l":4.8,"c":4.82,"v":9115},{"d":"2023-09-21","o":4.6,"h":4.94,"l":4.6,"c":4.88,"v":6785},{"d":"2023-09-22","o":4.7,"h":4.96,"l":4.7,"c":4.88,"v":5220},{"d":"2023-09-25","o":4.66,"h":4.8,"l":4.66,"c":4.7,"v":6375},{"d":"2023-09-26","o":4.82,"h":4.9,"l":4.72,"c":4.76,"v":6710},{"d":"2023-09-27","o":4.8,"h":4.94,"l":4.56,"c":4.6,"v":18070},{"d":"2023-09-28","o":4.6,"h":4.8,"l":4.52,"c":4.6,"v":8265},{"d":"2023-09-29","o":4.98,"h":4.98,"l":4.6,"c":4.78,"v":4660},{"d":"2023-10-02","o":4.76,"h":4.78,"l":4.44,"c":4.62,"v":14005},{"d":"2023-10-03","o":4.42,"h":4.62,"l":4.36,"c":4.44,"v":13745},{"d":"2023-10-04","o":4.44,"h":6.14,"l":4.28,"c":5.4,"v":231630},{"d":"2023-10-05","o":5.4,"h":5.4,"l":5,"c":5.16,"v":22495},{"d":"2023-10-06","o":5,"h":5.06,"l":4.8,"c":4.86,"v":13920},{"d":"2023-10-09","o":5,"h":5,"l":4.28,"c":4.5,"v":29975},{"d":"2023-10-10","o":4.76,"h":4.82,"l":4.5,"c":4.7,"v":7535},{"d":"2023-10-11","o":4.6,"h":4.74,"l":4.46,"c":4.46,"v":10000},{"d":"2023-10-12","o":4.4,"h":4.68,"l":4.4,"c":4.6,"v":10575},{"d":"2023-10-13","o":4.4,"h":4.44,"l":4.1,"c":4.1,"v":59630},{"d":"2023-10-16","o":3.6,"h":4.32,"l":3.6,"c":4.17,"v":107700},{"d":"2023-10-17","o":4.05,"h":4.23,"l":3.71,"c":3.72,"v":50200},{"d":"2023-10-18","o":3.62,"h":4.06,"l":3.6,"c":4.06,"v":45400},{"d":"2023-10-19","o":4.07,"h":4.07,"l":3.68,"c":3.69,"v":39300},{"d":"2023-10-20","o":3.6,"h":3.64,"l":3.31,"c":3.38,"v":58400},{"d":"2023-10-23","o":3.3,"h":3.52,"l":3.3,"c":3.43,"v":42400},{"d":"2023-10-24","o":3.42,"h":3.48,"l":3.09,"c":3.12,"v":23400},{"d":"2023-10-25","o":3.03,"h":3.1,"l":2.73,"c":2.73,"v":44000},{"d":"2023-10-26","o":2.67,"h":2.68,"l":2.54,"c":2.56,"v":50200},{"d":"2023-10-27","o":2.52,"h":2.52,"l":2.3,"c":2.36,"v":46800},{"d":"2023-10-30","o":2.35,"h":2.44,"l":2.28,"c":2.39,"v":24200},{"d":"2023-10-31","o":2.38,"h":2.39,"l":2.2,"c":2.26,"v":46900},{"d":"2023-11-01","o":2.25,"h":2.45,"l":2.25,"c":2.3,"v":52300},{"d":"2023-11-02","o":2.27,"h":2.79,"l":2.27,"c":2.75,"v":73200},{"d":"2023-11-03","o":2.75,"h":3.07,"l":2.68,"c":2.95,"v":54000},{"d":"2023-11-06","o":2.98,"h":2.98,"l":2.6,"c":2.67,"v":35300},{"d":"2023-11-07","o":2.82,"h":3.04,"l":2.74,"c":2.96,"v":67500},{"d":"2023-11-08","o":2.84,"h":2.96,"l":2.67,"c":2.67,"v":58400},{"d":"2023-11-09","o":2.73,"h":2.73,"l":2.59,"c":2.61,"v":20200},{"d":"2023-11-10","o":2.62,"h":2.62,"l":2.25,"c":2.3,"v":88400},{"d":"2023-11-13","o":2.35,"h":2.38,"l":2.15,"c":2.15,"v":16900},{"d":"2023-11-14","o":2.3,"h":2.3,"l":2.07,"c":2.12,"v":51300},{"d":"2023-11-15","o":2.08,"h":2.15,"l":1.9,"c":1.95,"v":93500},{"d":"2023-11-16","o":1.85,"h":1.94,"l":1.72,"c":1.75,"v":79700},{"d":"2023-11-17","o":1.77,"h":1.81,"l":1.71,"c":1.77,"v":32200},{"d":"2023-11-20","o":1.77,"h":1.8,"l":1.71,"c":1.78,"v":41000},{"d":"2023-11-21","o":1.77,"h":1.8,"l":1.57,"c":1.57,"v":73200},{"d":"2023-11-22","o":1.65,"h":2.14,"l":1.6,"c":2.11,"v":170600},{"d":"2023-11-24","o":2.11,"h":2.24,"l":2,"c":2.24,"v":55700},{"d":"2023-11-27","o":2.32,"h":2.41,"l":2.17,"c":2.26,"v":57400},{"d":"2023-11-28","o":2.23,"h":2.23,"l":1.8,"c":1.81,"v":128400},{"d":"2023-11-29","o":1.9,"h":1.9,"l":1.82,"c":1.83,"v":29700},{"d":"2023-11-30","o":1.83,"h":1.83,"l":1.68,"c":1.71,"v":47800},{"d":"2023-12-01","o":1.74,"h":2,"l":1.72,"c":1.95,"v":69700},{"d":"2023-12-04","o":2.04,"h":2.78,"l":1.97,"c":2.52,"v":173500},{"d":"2023-12-05","o":2.54,"h":2.77,"l":2.42,"c":2.67,"v":79400},{"d":"2023-12-06","o":2.7,"h":3.38,"l":2.7,"c":3.19,"v":148100},{"d":"2023-12-07","o":3.29,"h":4.03,"l":3.23,"c":3.78,"v":223400},{"d":"2023-12-08","o":3.75,"h":3.97,"l":2.93,"c":3.01,"v":197300},{"d":"2023-12-11","o":3,"h":3.05,"l":2.26,"c":2.28,"v":140200},{"d":"2023-12-12","o":2.39,"h":2.39,"l":2.01,"c":2.13,"v":65200},{"d":"2023-12-13","o":2.18,"h":2.44,"l":1.9,"c":2.13,"v":91400},{"d":"2023-12-14","o":2.14,"h":2.48,"l":2.13,"c":2.43,"v":156000},{"d":"2023-12-15","o":2.38,"h":2.39,"l":2.13,"c":2.26,"v":103900},{"d":"2023-12-18","o":2.26,"h":2.47,"l":2.22,"c":2.42,"v":54600},{"d":"2023-12-19","o":2.46,"h":2.72,"l":2.4,"c":2.44,"v":133100},{"d":"2023-12-20","o":2.53,"h":2.58,"l":2.26,"c":2.31,"v":49300},{"d":"2023-12-21","o":2.44,"h":2.44,"l":2.32,"c":2.38,"v":37200},{"d":"2023-12-22","o":2.41,"h":2.41,"l":2.28,"c":2.3,"v":37800},{"d":"2023-12-26","o":2.3,"h":2.37,"l":2.15,"c":2.34,"v":64400},{"d":"2023-12-27","o":2.33,"h":2.47,"l":2.3,"c":2.42,"v":94900},{"d":"2023-12-28","o":2.42,"h":2.99,"l":2.42,"c":2.93,"v":191800},{"d":"2023-12-29","o":3,"h":3,"l":2.46,"c":2.85,"v":137100},{"d":"2024-01-02","o":2.8,"h":2.94,"l":2.56,"c":2.79,"v":67500},{"d":"2024-01-03","o":2.8,"h":2.81,"l":2.48,"c":2.58,"v":86300},{"d":"2024-01-04","o":2.58,"h":2.58,"l":2.35,"c":2.44,"v":58500},{"d":"2024-01-05","o":2.46,"h":2.48,"l":2.31,"c":2.36,"v":36900},{"d":"2024-01-08","o":2.4,"h":2.41,"l":2.35,"c":2.39,"v":27200},{"d":"2024-01-09","o":2.4,"h":2.42,"l":2.32,"c":2.35,"v":56700},{"d":"2024-01-10","o":2.43,"h":2.44,"l":2.26,"c":2.31,"v":26500},{"d":"2024-01-11","o":2.31,"h":2.35,"l":2.17,"c":2.3,"v":30700},{"d":"2024-01-12","o":2.31,"h":2.33,"l":2.22,"c":2.3,"v":24300},{"d":"2024-01-16","o":2.26,"h":2.29,"l":2.08,"c":2.14,"v":33700},{"d":"2024-01-17","o":2.09,"h":2.14,"l":2.05,"c":2.08,"v":18800},{"d":"2024-01-18","o":2.06,"h":2.14,"l":1.94,"c":1.97,"v":43800},{"d":"2024-01-19","o":1.98,"h":1.98,"l":1.87,"c":1.91,"v":46100},{"d":"2024-01-22","o":1.96,"h":2.49,"l":1.91,"c":2.4,"v":133200},{"d":"2024-01-23","o":2.4,"h":2.48,"l":2.24,"c":2.42,"v":75200},{"d":"2024-01-24","o":2.4,"h":2.4,"l":2.25,"c":2.3,"v":18600},{"d":"2024-01-25","o":2.31,"h":2.36,"l":2.26,"c":2.36,"v":24900},{"d":"2024-01-26","o":2.38,"h":2.61,"l":2.27,"c":2.42,"v":41400},{"d":"2024-01-29","o":2.46,"h":2.7,"l":2.41,"c":2.64,"v":63600},{"d":"2024-01-30","o":2.6,"h":2.67,"l":2.53,"c":2.6,"v":13800},{"d":"2024-01-31","o":2.6,"h":2.67,"l":2.52,"c":2.53,"v":22300},{"d":"2024-02-01","o":2.64,"h":2.64,"l":2.45,"c":2.49,"v":15700},{"d":"2024-02-02","o":2.52,"h":2.58,"l":2.48,"c":2.57,"v":44600},{"d":"2024-02-05","o":2.74,"h":2.74,"l":2.41,"c":2.41,"v":23700},{"d":"2024-02-06","o":2.49,"h":2.54,"l":2.4,"c":2.46,"v":38800},{"d":"2024-02-07","o":2.47,"h":2.64,"l":2.41,"c":2.44,"v":22400},{"d":"2024-02-08","o":2.46,"h":2.55,"l":2.35,"c":2.38,"v":16600},{"d":"2024-02-09","o":2.44,"h":2.63,"l":2.39,"c":2.59,"v":27300},{"d":"2024-02-12","o":2.57,"h":2.79,"l":2.52,"c":2.52,"v":48000},{"d":"2024-02-13","o":2.51,"h":2.53,"l":2.43,"c":2.5,"v":19200},{"d":"2024-02-14","o":2.49,"h":2.63,"l":2.42,"c":2.62,"v":28300},{"d":"2024-02-15","o":2.61,"h":2.66,"l":2.4,"c":2.45,"v":34200},{"d":"2024-02-16","o":2.48,"h":2.49,"l":2.33,"c":2.33,"v":22900},{"d":"2024-02-20","o":2.33,"h":2.42,"l":2.28,"c":2.35,"v":16700},{"d":"2024-02-21","o":2.37,"h":2.42,"l":2.3,"c":2.31,"v":15600},{"d":"2024-02-22","o":2.36,"h":2.38,"l":2.28,"c":2.33,"v":23100},{"d":"2024-02-23","o":2.33,"h":2.37,"l":2.28,"c":2.31,"v":7300},{"d":"2024-02-26","o":2.28,"h":2.33,"l":2.25,"c":2.26,"v":15900},{"d":"2024-02-27","o":2.26,"h":2.5,"l":2.26,"c":2.43,"v":28300},{"d":"2024-02-28","o":2.36,"h":2.5,"l":2.35,"c":2.44,"v":32400},{"d":"2024-02-29","o":2.44,"h":2.49,"l":2.4,"c":2.4,"v":23000},{"d":"2024-03-01","o":2.41,"h":2.5,"l":2.35,"c":2.45,"v":27800},{"d":"2024-03-04","o":2.5,"h":2.59,"l":2.41,"c":2.52,"v":42100},{"d":"2024-03-05","o":2.55,"h":2.57,"l":2.45,"c":2.47,"v":29400},{"d":"2024-03-06","o":2.47,"h":2.5,"l":2.2,"c":2.25,"v":70600},{"d":"2024-03-07","o":2.2,"h":2.45,"l":2.2,"c":2.29,"v":46900},{"d":"2024-03-08","o":2.36,"h":2.4,"l":2.19,"c":2.19,"v":23600},{"d":"2024-03-11","o":2.16,"h":2.24,"l":2.1,"c":2.13,"v":50500},{"d":"2024-03-12","o":2.14,"h":2.28,"l":2,"c":2.08,"v":42500},{"d":"2024-03-13","o":2.12,"h":2.31,"l":2.1,"c":2.15,"v":18600},{"d":"2024-03-14","o":2.14,"h":2.15,"l":2.08,"c":2.11,"v":27100},{"d":"2024-03-15","o":2.19,"h":2.24,"l":2.12,"c":2.16,"v":33600},{"d":"2024-03-18","o":2.17,"h":2.25,"l":2.15,"c":2.24,"v":23600},{"d":"2024-03-19","o":2.22,"h":2.22,"l":2.11,"c":2.15,"v":12800},{"d":"2024-03-20","o":2.16,"h":2.2,"l":2.1,"c":2.12,"v":28100},{"d":"2024-03-21","o":2.11,"h":2.16,"l":2.08,"c":2.09,"v":18400},{"d":"2024-03-22","o":2.08,"h":2.14,"l":2.08,"c":2.1,"v":8800},{"d":"2024-03-25","o":2.17,"h":2.17,"l":2.02,"c":2.06,"v":30100},{"d":"2024-03-26","o":2.09,"h":2.14,"l":1.99,"c":2.01,"v":29300},{"d":"2024-03-27","o":2.04,"h":2.04,"l":1.97,"c":1.99,"v":22300},{"d":"2024-03-28","o":2,"h":2.02,"l":1.98,"c":2.02,"v":15300},{"d":"2024-04-01","o":2.04,"h":2.04,"l":1.92,"c":2.02,"v":22400},{"d":"2024-04-02","o":1.98,"h":2.01,"l":1.92,"c":1.99,"v":14000},{"d":"2024-04-03","o":1.96,"h":2.01,"l":1.95,"c":1.98,"v":13600},{"d":"2024-04-04","o":1.98,"h":2.01,"l":1.9,"c":1.93,"v":18500},{"d":"2024-04-05","o":1.95,"h":1.98,"l":1.88,"c":1.95,"v":17100},{"d":"2024-04-08","o":1.97,"h":2.04,"l":1.87,"c":1.92,"v":15100},{"d":"2024-04-09","o":1.94,"h":1.99,"l":1.85,"c":1.87,"v":19400},{"d":"2024-04-10","o":1.87,"h":1.92,"l":1.77,"c":1.78,"v":16600},{"d":"2024-04-11","o":1.79,"h":1.84,"l":1.75,"c":1.79,"v":17000},{"d":"2024-04-12","o":1.77,"h":1.9,"l":1.7,"c":1.86,"v":57000},{"d":"2024-04-15","o":1.89,"h":1.89,"l":1.73,"c":1.75,"v":8100},{"d":"2024-04-16","o":1.79,"h":1.8,"l":1.73,"c":1.74,"v":8300},{"d":"2024-04-17","o":1.75,"h":1.78,"l":1.72,"c":1.75,"v":4900},{"d":"2024-04-18","o":1.72,"h":1.77,"l":1.71,"c":1.75,"v":14600},{"d":"2024-04-19","o":1.73,"h":1.75,"l":1.7,"c":1.72,"v":16400},{"d":"2024-04-22","o":1.72,"h":1.75,"l":1.66,"c":1.73,"v":8300},{"d":"2024-04-23","o":1.75,"h":1.83,"l":1.73,"c":1.83,"v":7200},{"d":"2024-04-24","o":1.81,"h":1.82,"l":1.72,"c":1.82,"v":3800},{"d":"2024-04-25","o":1.79,"h":1.85,"l":1.79,"c":1.85,"v":6200},{"d":"2024-04-26","o":1.82,"h":1.95,"l":1.82,"c":1.95,"v":5000},{"d":"2024-04-29","o":1.96,"h":1.97,"l":1.89,"c":1.94,"v":8500},{"d":"2024-04-30","o":1.9,"h":1.96,"l":1.87,"c":1.92,"v":8100},{"d":"2024-05-01","o":1.84,"h":1.97,"l":1.75,"c":1.96,"v":11500},{"d":"2024-05-02","o":1.93,"h":1.98,"l":1.77,"c":1.97,"v":11900},{"d":"2024-05-03","o":1.95,"h":1.98,"l":1.9,"c":1.97,"v":11700},{"d":"2024-05-06","o":1.97,"h":1.97,"l":1.89,"c":1.89,"v":12800},{"d":"2024-05-07","o":1.88,"h":1.92,"l":1.83,"c":1.88,"v":10200},{"d":"2024-05-08","o":1.85,"h":1.88,"l":1.76,"c":1.81,"v":9000},{"d":"2024-05-09","o":1.79,"h":1.87,"l":1.79,"c":1.85,"v":3500},{"d":"2024-05-10","o":1.79,"h":1.96,"l":1.77,"c":1.88,"v":10700},{"d":"2024-05-13","o":1.8,"h":1.9,"l":1.8,"c":1.85,"v":5400},{"d":"2024-05-14","o":1.94,"h":2.17,"l":1.86,"c":2.04,"v":45800},{"d":"2024-05-15","o":1.98,"h":2.06,"l":1.93,"c":2,"v":9000},{"d":"2024-05-16","o":1.95,"h":2.03,"l":1.81,"c":1.99,"v":21000},{"d":"2024-05-17","o":1.95,"h":2,"l":1.82,"c":1.82,"v":17000},{"d":"2024-05-20","o":1.85,"h":1.94,"l":1.83,"c":1.9,"v":27200},{"d":"2024-05-21","o":1.86,"h":1.99,"l":1.86,"c":1.93,"v":9000},{"d":"2024-05-22","o":1.96,"h":2,"l":1.89,"c":1.91,"v":14100},{"d":"2024-05-23","o":1.91,"h":1.91,"l":1.85,"c":1.87,"v":9300},{"d":"2024-05-24","o":1.8,"h":1.89,"l":1.8,"c":1.85,"v":16900},{"d":"2024-05-28","o":1.88,"h":1.97,"l":1.82,"c":1.84,"v":10000},{"d":"2024-05-29","o":1.85,"h":1.88,"l":1.8,"c":1.82,"v":12600},{"d":"2024-05-30","o":1.88,"h":1.88,"l":1.77,"c":1.8,"v":26800},{"d":"2024-05-31","o":1.81,"h":1.86,"l":1.75,"c":1.75,"v":17300},{"d":"2024-06-03","o":1.78,"h":1.78,"l":1.67,"c":1.74,"v":25300},{"d":"2024-06-04","o":1.71,"h":1.81,"l":1.68,"c":1.75,"v":19900},{"d":"2024-06-05","o":1.73,"h":1.88,"l":1.72,"c":1.8,"v":17600},{"d":"2024-06-06","o":1.77,"h":1.85,"l":1.77,"c":1.84,"v":6000},{"d":"2024-06-07","o":1.78,"h":1.88,"l":1.78,"c":1.84,"v":5100},{"d":"2024-06-10","o":1.76,"h":1.83,"l":1.76,"c":1.8,"v":13500},{"d":"2024-06-11","o":1.81,"h":1.84,"l":1.77,"c":1.82,"v":11500},{"d":"2024-06-12","o":1.82,"h":1.83,"l":1.78,"c":1.82,"v":2900},{"d":"2024-06-13","o":1.79,"h":1.83,"l":1.77,"c":1.78,"v":4900},{"d":"2024-06-14","o":1.75,"h":1.82,"l":1.75,"c":1.75,"v":12100},{"d":"2024-06-17","o":1.73,"h":1.75,"l":1.7,"c":1.71,"v":11600},{"d":"2024-06-18","o":1.7,"h":1.72,"l":1.67,"c":1.67,"v":11100},{"d":"2024-06-20","o":1.72,"h":1.79,"l":1.67,"c":1.68,"v":19300},{"d":"2024-06-21","o":1.7,"h":1.73,"l":1.68,"c":1.72,"v":9500},{"d":"2024-06-24","o":1.79,"h":1.79,"l":1.65,"c":1.74,"v":31900},{"d":"2024-06-25","o":1.66,"h":1.74,"l":1.62,"c":1.65,"v":37400},{"d":"2024-06-26","o":1.66,"h":1.67,"l":1.63,"c":1.63,"v":6900},{"d":"2024-06-27","o":1.66,"h":1.66,"l":1.6,"c":1.66,"v":11500},{"d":"2024-06-28","o":1.66,"h":1.66,"l":1.53,"c":1.61,"v":28200},{"d":"2024-07-01","o":1.67,"h":1.67,"l":1.57,"c":1.62,"v":18300},{"d":"2024-07-02","o":1.67,"h":1.67,"l":1.58,"c":1.59,"v":8200},{"d":"2024-07-03","o":1.6,"h":1.66,"l":1.57,"c":1.64,"v":9300},{"d":"2024-07-05","o":1.6,"h":1.68,"l":1.59,"c":1.68,"v":24000},{"d":"2024-07-08","o":1.7,"h":1.7,"l":1.64,"c":1.69,"v":13100},{"d":"2024-07-09","o":1.66,"h":1.79,"l":1.66,"c":1.69,"v":27600},{"d":"2024-07-10","o":1.72,"h":1.76,"l":1.69,"c":1.72,"v":23600},{"d":"2024-07-11","o":1.73,"h":1.84,"l":1.73,"c":1.8,"v":12300},{"d":"2024-07-12","o":1.8,"h":1.94,"l":1.79,"c":1.84,"v":38000},{"d":"2024-07-15","o":1.85,"h":1.89,"l":1.75,"c":1.77,"v":17200},{"d":"2024-07-16","o":1.81,"h":1.82,"l":1.71,"c":1.74,"v":14200},{"d":"2024-07-17","o":1.74,"h":1.79,"l":1.71,"c":1.75,"v":8800},{"d":"2024-07-18","o":1.73,"h":1.73,"l":1.68,"c":1.68,"v":11900},{"d":"2024-07-19","o":1.68,"h":1.7,"l":1.63,"c":1.63,"v":4800},{"d":"2024-07-22","o":1.65,"h":1.67,"l":1.58,"c":1.58,"v":13900},{"d":"2024-07-23","o":1.61,"h":1.64,"l":1.58,"c":1.63,"v":8600},{"d":"2024-07-24","o":1.59,"h":1.65,"l":1.59,"c":1.65,"v":6600},{"d":"2024-07-25","o":1.62,"h":1.71,"l":1.58,"c":1.63,"v":37800},{"d":"2024-07-26","o":1.64,"h":1.71,"l":1.63,"c":1.67,"v":8800},{"d":"2024-07-29","o":1.69,"h":1.74,"l":1.67,"c":1.73,"v":5900},{"d":"2024-07-30","o":1.64,"h":1.7,"l":1.53,"c":1.59,"v":38900},{"d":"2024-07-31","o":1.57,"h":1.7,"l":1.57,"c":1.64,"v":12000},{"d":"2024-08-01","o":1.63,"h":1.77,"l":1.57,"c":1.73,"v":27000},{"d":"2024-08-02","o":1.64,"h":1.77,"l":1.63,"c":1.68,"v":17000},{"d":"2024-08-05","o":1.55,"h":1.71,"l":1.53,"c":1.66,"v":37800},{"d":"2024-08-06","o":1.49,"h":1.55,"l":1.33,"c":1.39,"v":57100},{"d":"2024-08-07","o":1.46,"h":1.46,"l":1.33,"c":1.34,"v":25200},{"d":"2024-08-08","o":1.42,"h":1.55,"l":1.32,"c":1.39,"v":40000},{"d":"2024-08-09","o":1.36,"h":1.42,"l":1.34,"c":1.42,"v":19900},{"d":"2024-08-12","o":1.41,"h":1.43,"l":1.33,"c":1.33,"v":21900},{"d":"2024-08-13","o":1.32,"h":1.4,"l":1.26,"c":1.29,"v":43300},{"d":"2024-08-14","o":1.31,"h":1.33,"l":1.2,"c":1.21,"v":27000},{"d":"2024-08-15","o":1.23,"h":1.23,"l":1.1,"c":1.11,"v":56700},{"d":"2024-08-16","o":1.1,"h":1.15,"l":1.07,"c":1.12,"v":23400},{"d":"2024-08-19","o":1.13,"h":1.2,"l":1.05,"c":1.06,"v":85200},{"d":"2024-08-20","o":1.08,"h":1.08,"l":0.91,"c":0.94,"v":41100},{"d":"2024-08-21","o":0.95,"h":0.96,"l":0.91,"c":0.92,"v":49400},{"d":"2024-08-22","o":0.92,"h":0.93,"l":0.84,"c":0.86,"v":40400},{"d":"2024-08-23","o":0.87,"h":0.9,"l":0.81,"c":0.9,"v":28400},{"d":"2024-08-26","o":0.9,"h":0.93,"l":0.86,"c":0.88,"v":22100},{"d":"2024-08-27","o":0.88,"h":0.93,"l":0.87,"c":0.9,"v":35600},{"d":"2024-08-28","o":0.9,"h":0.91,"l":0.87,"c":0.89,"v":10400},{"d":"2024-08-29","o":0.91,"h":1,"l":0.91,"c":0.99,"v":56200},{"d":"2024-08-30","o":0.97,"h":1.08,"l":0.97,"c":1.02,"v":70300},{"d":"2024-09-03","o":1.12,"h":1.12,"l":0.94,"c":1.02,"v":34700},{"d":"2024-09-04","o":1.02,"h":1.03,"l":0.93,"c":1,"v":29600},{"d":"2024-09-05","o":1.01,"h":1.03,"l":0.98,"c":1.01,"v":8900},{"d":"2024-09-06","o":1.01,"h":1.01,"l":0.98,"c":0.98,"v":11000},{"d":"2024-09-09","o":0.99,"h":1.05,"l":0.98,"c":1.05,"v":8600},{"d":"2024-09-10","o":1.04,"h":1.05,"l":0.94,"c":0.94,"v":30300},{"d":"2024-09-11","o":1.02,"h":1.04,"l":0.94,"c":0.98,"v":10400},{"d":"2024-09-12","o":1.02,"h":1.02,"l":0.94,"c":0.96,"v":6400},{"d":"2024-09-13","o":0.98,"h":1,"l":0.96,"c":1,"v":6300},{"d":"2024-09-16","o":1,"h":1.24,"l":1,"c":1.17,"v":67100},{"d":"2024-09-17","o":1.2,"h":1.25,"l":1.18,"c":1.23,"v":20000},{"d":"2024-09-18","o":1.25,"h":1.3,"l":1.2,"c":1.2,"v":80900},{"d":"2024-09-19","o":1.21,"h":1.62,"l":1.21,"c":1.28,"v":163400},{"d":"2024-09-20","o":1.26,"h":1.35,"l":1.03,"c":1.06,"v":63600},{"d":"2024-09-23","o":1.12,"h":1.35,"l":1.12,"c":1.22,"v":73400},{"d":"2024-09-24","o":1.18,"h":1.31,"l":1.15,"c":1.17,"v":25200},{"d":"2024-09-25","o":1.16,"h":1.19,"l":1.06,"c":1.1,"v":22300},{"d":"2024-09-26","o":1.14,"h":1.2,"l":1.13,"c":1.19,"v":13300},{"d":"2024-09-27","o":1.17,"h":1.27,"l":1.17,"c":1.24,"v":11300},{"d":"2024-09-30","o":1.24,"h":1.34,"l":1.18,"c":1.22,"v":22800},{"d":"2024-10-01","o":1.24,"h":1.28,"l":1.21,"c":1.24,"v":15900},{"d":"2024-10-02","o":1.27,"h":1.33,"l":1.21,"c":1.25,"v":31300},{"d":"2024-10-03","o":1.26,"h":1.29,"l":1.22,"c":1.23,"v":14100},{"d":"2024-10-04","o":1.26,"h":1.29,"l":1.23,"c":1.23,"v":6700},{"d":"2024-10-07","o":1.22,"h":1.25,"l":1.17,"c":1.21,"v":20300},{"d":"2024-10-08","o":1.19,"h":1.23,"l":1.15,"c":1.17,"v":12000},{"d":"2024-10-09","o":1.15,"h":1.18,"l":1.08,"c":1.11,"v":10800},{"d":"2024-10-10","o":1.13,"h":1.15,"l":1.11,"c":1.15,"v":12300},{"d":"2024-10-11","o":1.1,"h":1.16,"l":1.1,"c":1.13,"v":20300},{"d":"2024-10-14","o":1.12,"h":1.17,"l":1.12,"c":1.16,"v":13700},{"d":"2024-10-15","o":1.15,"h":1.2,"l":1.14,"c":1.2,"v":7500},{"d":"2024-10-16","o":1.2,"h":1.2,"l":1.16,"c":1.2,"v":8700},{"d":"2024-10-17","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":6700},{"d":"2024-10-18","o":1.18,"h":1.2,"l":1.16,"c":1.2,"v":13100},{"d":"2024-10-21","o":1.2,"h":1.2,"l":1.1,"c":1.1,"v":18000},{"d":"2024-10-22","o":1.12,"h":1.16,"l":1.12,"c":1.16,"v":10400},{"d":"2024-10-23","o":1.15,"h":1.17,"l":1.11,"c":1.14,"v":11600},{"d":"2024-10-24","o":1.11,"h":1.13,"l":1.1,"c":1.1,"v":11700},{"d":"2024-10-25","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":10800},{"d":"2024-10-28","o":1.18,"h":1.2,"l":1.13,"c":1.2,"v":10600},{"d":"2024-10-29","o":1.17,"h":1.19,"l":1.16,"c":1.17,"v":6600},{"d":"2024-10-30","o":1.19,"h":1.22,"l":1.16,"c":1.19,"v":15600},{"d":"2024-10-31","o":1.2,"h":1.21,"l":1.18,"c":1.19,"v":8500},{"d":"2024-11-01","o":1.19,"h":1.21,"l":1.18,"c":1.18,"v":7100},{"d":"2024-11-04","o":1.17,"h":1.2,"l":1.13,"c":1.14,"v":9600},{"d":"2024-11-05","o":1.12,"h":1.15,"l":1.11,"c":1.15,"v":10800},{"d":"2024-11-06","o":1.13,"h":1.15,"l":1.09,"c":1.1,"v":21200},{"d":"2024-11-07","o":1.09,"h":1.1,"l":1.06,"c":1.1,"v":14600},{"d":"2024-11-08","o":1.11,"h":1.11,"l":1.06,"c":1.07,"v":13200},{"d":"2024-11-11","o":1.06,"h":1.07,"l":1,"c":1.02,"v":41100},{"d":"2024-11-12","o":1.02,"h":1.06,"l":1.02,"c":1.05,"v":23700},{"d":"2024-11-13","o":1.02,"h":1.05,"l":1.01,"c":1.02,"v":18500},{"d":"2024-11-14","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":6000},{"d":"2024-11-15","o":1.02,"h":1.02,"l":1,"c":1,"v":18600},{"d":"2024-11-18","o":1.01,"h":1.01,"l":1,"c":1,"v":15700},{"d":"2024-11-19","o":1.01,"h":1.05,"l":0.96,"c":0.98,"v":22000},{"d":"2024-11-20","o":1.02,"h":1.02,"l":0.98,"c":0.98,"v":21000},{"d":"2024-11-21","o":0.97,"h":0.99,"l":0.95,"c":0.97,"v":30700},{"d":"2024-11-22","o":0.95,"h":0.95,"l":0.92,"c":0.94,"v":35900},{"d":"2024-11-25","o":0.94,"h":1.02,"l":0.9,"c":1.01,"v":72400},{"d":"2024-11-26","o":0.99,"h":1.03,"l":0.96,"c":0.99,"v":23400},{"d":"2024-11-27","o":1.02,"h":1.05,"l":0.95,"c":0.96,"v":46900},{"d":"2024-11-29","o":1,"h":1.03,"l":0.98,"c":0.99,"v":17200},{"d":"2024-12-02","o":1,"h":1,"l":0.9,"c":0.9,"v":102900},{"d":"2024-12-03","o":0.91,"h":0.93,"l":0.88,"c":0.93,"v":49600},{"d":"2024-12-04","o":0.93,"h":0.93,"l":0.89,"c":0.9,"v":22900},{"d":"2024-12-05","o":0.91,"h":0.93,"l":0.88,"c":0.9,"v":40300},{"d":"2024-12-06","o":0.88,"h":0.93,"l":0.87,"c":0.88,"v":39600},{"d":"2024-12-09","o":0.92,"h":0.95,"l":0.91,"c":0.95,"v":45200},{"d":"2024-12-10","o":0.96,"h":0.97,"l":0.91,"c":0.93,"v":19600},{"d":"2024-12-11","o":0.9,"h":0.9,"l":0.57,"c":0.71,"v":953600},{"d":"2024-12-12","o":0.65,"h":0.74,"l":0.57,"c":0.61,"v":401000},{"d":"2024-12-13","o":0.6,"h":0.62,"l":0.56,"c":0.57,"v":166300},{"d":"2024-12-16","o":0.56,"h":0.6,"l":0.55,"c":0.58,"v":74900},{"d":"2024-12-17","o":0.58,"h":0.6,"l":0.55,"c":0.6,"v":88700},{"d":"2024-12-18","o":0.59,"h":0.6,"l":0.56,"c":0.56,"v":46600},{"d":"2024-12-19","o":0.54,"h":0.56,"l":0.53,"c":0.53,"v":53800},{"d":"2024-12-20","o":0.53,"h":1,"l":0.47,"c":0.52,"v":5903800},{"d":"2024-12-23","o":0.5,"h":0.95,"l":0.5,"c":0.58,"v":8847800},{"d":"2024-12-24","o":0.7,"h":0.85,"l":0.67,"c":0.73,"v":5825500},{"d":"2024-12-26","o":0.72,"h":0.77,"l":0.65,"c":0.76,"v":698700},{"d":"2024-12-27","o":0.74,"h":0.74,"l":0.68,"c":0.7,"v":216900},{"d":"2024-12-30","o":0.66,"h":0.71,"l":0.66,"c":0.69,"v":245400},{"d":"2024-12-31","o":0.69,"h":0.7,"l":0.6,"c":0.63,"v":175800},{"d":"2025-01-02","o":0.71,"h":0.85,"l":0.68,"c":0.79,"v":1841700},{"d":"2025-01-03","o":0.79,"h":0.85,"l":0.7,"c":0.79,"v":411800},{"d":"2025-01-06","o":0.77,"h":0.84,"l":0.75,"c":0.78,"v":156000},{"d":"2025-01-07","o":0.8,"h":0.86,"l":0.78,"c":0.81,"v":226600},{"d":"2025-01-08","o":0.78,"h":0.8,"l":0.65,"c":0.74,"v":135300},{"d":"2025-01-10","o":0.75,"h":0.8,"l":0.72,"c":0.77,"v":185600},{"d":"2025-01-13","o":0.76,"h":0.76,"l":0.69,"c":0.74,"v":159700},{"d":"2025-01-14","o":0.77,"h":0.78,"l":0.7,"c":0.77,"v":121700},{"d":"2025-01-15","o":0.76,"h":0.87,"l":0.71,"c":0.76,"v":892400},{"d":"2025-01-16","o":0.73,"h":0.8,"l":0.73,"c":0.8,"v":123600},{"d":"2025-01-17","o":0.84,"h":0.85,"l":0.75,"c":0.8,"v":592500},{"d":"2025-01-21","o":0.8,"h":0.93,"l":0.8,"c":0.89,"v":415000},{"d":"2025-01-22","o":0.87,"h":0.92,"l":0.82,"c":0.88,"v":129100},{"d":"2025-01-23","o":0.85,"h":0.98,"l":0.85,"c":0.9,"v":153100},{"d":"2025-01-24","o":0.9,"h":0.95,"l":0.87,"c":0.93,"v":59700},{"d":"2025-01-27","o":0.87,"h":0.89,"l":0.79,"c":0.82,"v":101500},{"d":"2025-01-28","o":0.85,"h":0.85,"l":0.68,"c":0.7,"v":236200},{"d":"2025-01-29","o":0.69,"h":0.71,"l":0.68,"c":0.69,"v":38900},{"d":"2025-01-30","o":0.69,"h":0.74,"l":0.69,"c":0.69,"v":78300},{"d":"2025-01-31","o":0.73,"h":0.74,"l":0.69,"c":0.72,"v":89300},{"d":"2025-02-03","o":0.73,"h":0.78,"l":0.71,"c":0.77,"v":106900},{"d":"2025-02-04","o":0.79,"h":0.79,"l":0.74,"c":0.78,"v":78300},{"d":"2025-02-05","o":0.77,"h":0.79,"l":0.75,"c":0.76,"v":83000},{"d":"2025-02-06","o":0.76,"h":0.76,"l":0.7,"c":0.75,"v":99200},{"d":"2025-02-07","o":0.73,"h":0.75,"l":0.72,"c":0.74,"v":55600},{"d":"2025-02-10","o":0.74,"h":0.75,"l":0.73,"c":0.75,"v":33300},{"d":"2025-02-11","o":0.74,"h":0.76,"l":0.7,"c":0.76,"v":28300},{"d":"2025-02-12","o":0.75,"h":0.78,"l":0.73,"c":0.76,"v":25700},{"d":"2025-02-13","o":0.75,"h":0.78,"l":0.74,"c":0.75,"v":43300},{"d":"2025-02-14","o":0.73,"h":0.76,"l":0.73,"c":0.75,"v":25000},{"d":"2025-02-18","o":0.74,"h":0.77,"l":0.73,"c":0.75,"v":40400},{"d":"2025-02-19","o":0.74,"h":0.76,"l":0.74,"c":0.75,"v":24200},{"d":"2025-02-20","o":0.74,"h":0.74,"l":0.7,"c":0.73,"v":36500},{"d":"2025-02-21","o":0.74,"h":0.75,"l":0.71,"c":0.72,"v":15300},{"d":"2025-02-24","o":0.72,"h":0.72,"l":0.67,"c":0.67,"v":69900},{"d":"2025-02-25","o":0.67,"h":0.68,"l":0.66,"c":0.68,"v":39300},{"d":"2025-02-26","o":0.68,"h":0.72,"l":0.68,"c":0.69,"v":10500},{"d":"2025-02-27","o":0.72,"h":0.73,"l":0.69,"c":0.73,"v":13800},{"d":"2025-02-28","o":0.68,"h":0.73,"l":0.67,"c":0.73,"v":55400},{"d":"2025-03-03","o":0.71,"h":0.72,"l":0.66,"c":0.66,"v":20400},{"d":"2025-03-04","o":0.66,"h":0.69,"l":0.66,"c":0.68,"v":16100},{"d":"2025-03-05","o":0.68,"h":0.7,"l":0.66,"c":0.66,"v":19300},{"d":"2025-03-06","o":0.66,"h":0.68,"l":0.65,"c":0.66,"v":19600},{"d":"2025-03-07","o":0.68,"h":0.69,"l":0.66,"c":0.68,"v":12000},{"d":"2025-03-10","o":0.66,"h":0.68,"l":0.65,"c":0.66,"v":37000},{"d":"2025-03-11","o":0.61,"h":0.63,"l":0.6,"c":0.6,"v":66900},{"d":"2025-03-12","o":0.59,"h":0.64,"l":0.57,"c":0.62,"v":45700},{"d":"2025-03-13","o":0.64,"h":0.64,"l":0.61,"c":0.62,"v":7400},{"d":"2025-03-14","o":0.63,"h":0.64,"l":0.62,"c":0.64,"v":17000},{"d":"2025-03-17","o":0.63,"h":0.65,"l":0.62,"c":0.62,"v":7800},{"d":"2025-03-18","o":0.62,"h":0.63,"l":0.59,"c":0.6,"v":13900},{"d":"2025-03-19","o":0.6,"h":0.63,"l":0.59,"c":0.62,"v":7300},{"d":"2025-03-20","o":0.61,"h":0.63,"l":0.5,"c":0.59,"v":70300},{"d":"2025-03-21","o":0.56,"h":0.58,"l":0.54,"c":0.57,"v":25300},{"d":"2025-03-24","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":14500},{"d":"2025-03-25","o":0.57,"h":0.72,"l":0.57,"c":0.68,"v":11927600},{"d":"2025-03-26","o":0.79,"h":1.28,"l":0.74,"c":1.02,"v":44272100},{"d":"2025-03-27","o":0.96,"h":1.01,"l":0.66,"c":0.77,"v":1433100},{"d":"2025-03-28","o":0.71,"h":0.74,"l":0.68,"c":0.7,"v":318200},{"d":"2025-03-31","o":0.65,"h":0.69,"l":0.62,"c":0.69,"v":207600},{"d":"2025-04-01","o":0.65,"h":0.71,"l":0.62,"c":0.67,"v":123700},{"d":"2025-04-02","o":0.67,"h":0.72,"l":0.67,"c":0.69,"v":93100},{"d":"2025-04-03","o":0.68,"h":0.72,"l":0.65,"c":0.66,"v":126900},{"d":"2025-04-04","o":0.64,"h":0.69,"l":0.62,"c":0.64,"v":82700},{"d":"2025-04-07","o":0.62,"h":0.67,"l":0.62,"c":0.65,"v":94300},{"d":"2025-04-08","o":0.63,"h":0.69,"l":0.63,"c":0.66,"v":85900},{"d":"2025-04-09","o":0.64,"h":0.71,"l":0.61,"c":0.64,"v":261900},{"d":"2025-04-10","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":20500},{"d":"2025-04-11","o":0.63,"h":0.69,"l":0.62,"c":0.64,"v":38000},{"d":"2025-04-14","o":0.63,"h":0.67,"l":0.62,"c":0.65,"v":42100},{"d":"2025-04-15","o":0.66,"h":0.69,"l":0.63,"c":0.69,"v":54700},{"d":"2025-04-16","o":0.68,"h":0.69,"l":0.63,"c":0.65,"v":62500},{"d":"2025-04-17","o":0.64,"h":0.69,"l":0.64,"c":0.65,"v":12200},{"d":"2025-04-21","o":0.64,"h":0.65,"l":0.62,"c":0.64,"v":14800},{"d":"2025-04-22","o":0.62,"h":0.66,"l":0.61,"c":0.63,"v":34600},{"d":"2025-04-23","o":0.63,"h":0.67,"l":0.61,"c":0.63,"v":26500},{"d":"2025-04-24","o":0.65,"h":0.66,"l":0.61,"c":0.62,"v":14000},{"d":"2025-04-25","o":0.64,"h":0.65,"l":0.62,"c":0.64,"v":14600},{"d":"2025-04-28","o":0.63,"h":0.68,"l":0.62,"c":0.65,"v":74300},{"d":"2025-04-29","o":0.65,"h":0.7,"l":0.62,"c":0.68,"v":34000},{"d":"2025-04-30","o":0.68,"h":0.72,"l":0.65,"c":0.67,"v":44100},{"d":"2025-05-01","o":0.69,"h":0.69,"l":0.65,"c":0.65,"v":23200},{"d":"2025-05-02","o":0.65,"h":0.68,"l":0.63,"c":0.66,"v":15900},{"d":"2025-05-05","o":0.67,"h":0.69,"l":0.63,"c":0.64,"v":9900},{"d":"2025-05-06","o":0.68,"h":0.94,"l":0.63,"c":0.94,"v":12141000},{"d":"2025-05-07","o":0.71,"h":0.81,"l":0.6,"c":0.73,"v":518500},{"d":"2025-05-08","o":0.69,"h":0.82,"l":0.61,"c":0.69,"v":421000},{"d":"2025-05-09","o":0.68,"h":0.73,"l":0.64,"c":0.66,"v":124900},{"d":"2025-05-12","o":0.65,"h":0.76,"l":0.63,"c":0.76,"v":373400},{"d":"2025-05-13","o":0.74,"h":0.88,"l":0.7,"c":0.7,"v":572000},{"d":"2025-05-14","o":0.7,"h":0.87,"l":0.7,"c":0.79,"v":415800},{"d":"2025-05-15","o":0.77,"h":0.87,"l":0.73,"c":0.77,"v":507800},{"d":"2025-05-16","o":0.74,"h":0.81,"l":0.74,"c":0.78,"v":42400},{"d":"2025-05-19","o":0.78,"h":0.82,"l":0.75,"c":0.82,"v":37900},{"d":"2025-05-20","o":0.81,"h":0.87,"l":0.8,"c":0.82,"v":62600},{"d":"2025-05-21","o":0.8,"h":0.94,"l":0.8,"c":0.9,"v":145400},{"d":"2025-05-22","o":0.89,"h":0.93,"l":0.79,"c":0.85,"v":114700},{"d":"2025-05-23","o":0.82,"h":0.87,"l":0.78,"c":0.85,"v":38200},{"d":"2025-05-27","o":0.86,"h":0.9,"l":0.82,"c":0.87,"v":67800},{"d":"2025-05-28","o":0.85,"h":0.88,"l":0.81,"c":0.85,"v":19400},{"d":"2025-05-29","o":0.89,"h":0.92,"l":0.83,"c":0.92,"v":40500},{"d":"2025-05-30","o":0.88,"h":0.95,"l":0.8,"c":0.82,"v":342900},{"d":"2025-06-02","o":0.85,"h":0.86,"l":0.79,"c":0.83,"v":24800},{"d":"2025-06-03","o":0.79,"h":0.84,"l":0.78,"c":0.82,"v":23100},{"d":"2025-06-04","o":0.8,"h":0.83,"l":0.79,"c":0.82,"v":22400},{"d":"2025-06-05","o":0.82,"h":0.83,"l":0.8,"c":0.81,"v":12200},{"d":"2025-06-06","o":0.8,"h":0.86,"l":0.78,"c":0.79,"v":69300},{"d":"2025-06-09","o":0.8,"h":0.81,"l":0.7,"c":0.76,"v":298600},{"d":"2025-06-10","o":0.8,"h":0.95,"l":0.8,"c":0.88,"v":146700},{"d":"2025-06-11","o":0.87,"h":0.92,"l":0.86,"c":0.91,"v":76800},{"d":"2025-06-12","o":0.9,"h":0.9,"l":0.82,"c":0.83,"v":37000},{"d":"2025-06-13","o":0.82,"h":0.83,"l":0.8,"c":0.81,"v":79000},{"d":"2025-06-16","o":0.79,"h":0.81,"l":0.78,"c":0.79,"v":46800},{"d":"2025-06-17","o":0.81,"h":0.82,"l":0.72,"c":0.75,"v":281500},{"d":"2025-06-18","o":0.76,"h":0.85,"l":0.75,"c":0.79,"v":757600},{"d":"2025-06-20","o":0.81,"h":0.87,"l":0.78,"c":0.8,"v":292800},{"d":"2025-06-23","o":0.8,"h":0.91,"l":0.75,"c":0.78,"v":1040400},{"d":"2025-06-24","o":0.81,"h":0.83,"l":0.79,"c":0.82,"v":120200},{"d":"2025-06-25","o":0.8,"h":0.85,"l":0.77,"c":0.77,"v":261500},{"d":"2025-06-26","o":0.77,"h":0.78,"l":0.75,"c":0.77,"v":56300},{"d":"2025-06-27","o":0.76,"h":0.8,"l":0.7,"c":0.74,"v":352600},{"d":"2025-06-30","o":0.74,"h":0.78,"l":0.71,"c":0.74,"v":299900},{"d":"2025-07-01","o":0.73,"h":0.76,"l":0.73,"c":0.74,"v":22900},{"d":"2025-07-02","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":25300},{"d":"2025-07-03","o":0.75,"h":0.78,"l":0.75,"c":0.76,"v":28900},{"d":"2025-07-07","o":0.74,"h":0.82,"l":0.74,"c":0.81,"v":454700},{"d":"2025-07-08","o":0.78,"h":0.8,"l":0.75,"c":0.78,"v":99400},{"d":"2025-07-09","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":61800},{"d":"2025-07-10","o":0.79,"h":0.84,"l":0.77,"c":0.79,"v":179300},{"d":"2025-07-11","o":0.75,"h":0.8,"l":0.75,"c":0.77,"v":82700},{"d":"2025-07-14","o":0.78,"h":0.81,"l":0.75,"c":0.81,"v":254100},{"d":"2025-07-15","o":0.76,"h":0.8,"l":0.76,"c":0.78,"v":34400},{"d":"2025-07-16","o":0.78,"h":0.8,"l":0.76,"c":0.78,"v":18600},{"d":"2025-07-17","o":0.78,"h":0.82,"l":0.78,"c":0.8,"v":42100},{"d":"2025-07-18","o":0.8,"h":0.85,"l":0.8,"c":0.8,"v":79400},{"d":"2025-07-21","o":0.8,"h":0.82,"l":0.75,"c":0.76,"v":100300},{"d":"2025-07-22","o":0.78,"h":0.82,"l":0.76,"c":0.78,"v":72200},{"d":"2025-07-23","o":0.78,"h":0.82,"l":0.78,"c":0.8,"v":35200},{"d":"2025-07-24","o":0.82,"h":0.82,"l":0.78,"c":0.81,"v":27100},{"d":"2025-07-25","o":0.81,"h":0.82,"l":0.79,"c":0.8,"v":30000},{"d":"2025-07-28","o":0.78,"h":0.8,"l":0.77,"c":0.77,"v":33300},{"d":"2025-07-29","o":0.76,"h":0.77,"l":0.74,"c":0.75,"v":37700},{"d":"2025-07-30","o":0.74,"h":0.75,"l":0.71,"c":0.71,"v":21100},{"d":"2025-07-31","o":0.71,"h":0.74,"l":0.71,"c":0.73,"v":12600},{"d":"2025-08-01","o":0.73,"h":0.73,"l":0.71,"c":0.72,"v":17000},{"d":"2025-08-04","o":0.72,"h":0.75,"l":0.71,"c":0.73,"v":35300},{"d":"2025-08-05","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":23300},{"d":"2025-08-06","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":11200},{"d":"2025-08-07","o":0.72,"h":0.75,"l":0.72,"c":0.74,"v":33000},{"d":"2025-08-08","o":0.73,"h":0.79,"l":0.73,"c":0.75,"v":47400},{"d":"2025-08-11","o":0.75,"h":0.77,"l":0.73,"c":0.75,"v":14700},{"d":"2025-08-12","o":0.74,"h":0.75,"l":0.73,"c":0.74,"v":9000},{"d":"2025-08-13","o":0.75,"h":0.78,"l":0.73,"c":0.77,"v":36600},{"d":"2025-08-14","o":0.76,"h":0.76,"l":0.7,"c":0.74,"v":23700},{"d":"2025-08-15","o":0.73,"h":0.73,"l":0.7,"c":0.72,"v":28400},{"d":"2025-08-18","o":0.72,"h":0.72,"l":0.7,"c":0.72,"v":25300},{"d":"2025-08-19","o":0.7,"h":0.75,"l":0.7,"c":0.74,"v":11200},{"d":"2025-08-20","o":0.71,"h":0.76,"l":0.71,"c":0.73,"v":21300},{"d":"2025-08-21","o":0.72,"h":0.73,"l":0.71,"c":0.72,"v":7000},{"d":"2025-08-22","o":0.72,"h":0.75,"l":0.72,"c":0.75,"v":21200},{"d":"2025-08-25","o":0.75,"h":0.77,"l":0.75,"c":0.76,"v":35000},{"d":"2025-08-26","o":0.75,"h":0.77,"l":0.74,"c":0.76,"v":13500},{"d":"2025-08-27","o":0.74,"h":0.91,"l":0.74,"c":0.91,"v":10449600},{"d":"2025-08-28","o":1.1,"h":1.6,"l":1.09,"c":1.24,"v":110404700},{"d":"2025-08-29","o":1.21,"h":1.24,"l":1.1,"c":1.18,"v":1542100},{"d":"2025-09-02","o":1.14,"h":1.2,"l":1.07,"c":1.07,"v":476100},{"d":"2025-09-03","o":1.04,"h":1.24,"l":1.01,"c":1.17,"v":574900},{"d":"2025-09-04","o":1.23,"h":1.5,"l":1.14,"c":1.28,"v":2072000},{"d":"2025-09-05","o":1.29,"h":1.32,"l":1.16,"c":1.17,"v":383400},{"d":"2025-09-08","o":1.14,"h":1.3,"l":1.12,"c":1.25,"v":278000},{"d":"2025-09-09","o":1.27,"h":1.29,"l":1.15,"c":1.18,"v":149200},{"d":"2025-09-10","o":1.19,"h":1.24,"l":1.15,"c":1.15,"v":142500},{"d":"2025-09-11","o":1.19,"h":1.2,"l":1.15,"c":1.15,"v":80000},{"d":"2025-09-12","o":1.16,"h":1.17,"l":1.12,"c":1.14,"v":71100},{"d":"2025-09-15","o":1.13,"h":1.13,"l":1.09,"c":1.11,"v":79900},{"d":"2025-09-16","o":1.12,"h":1.15,"l":1.12,"c":1.13,"v":49900},{"d":"2025-09-17","o":1.12,"h":1.19,"l":1.12,"c":1.14,"v":14139200},{"d":"2025-09-18","o":1.47,"h":1.59,"l":1.32,"c":1.49,"v":23361800},{"d":"2025-09-19","o":1.37,"h":1.65,"l":1.34,"c":1.54,"v":1742600},{"d":"2025-09-22","o":1.49,"h":1.83,"l":1.46,"c":1.62,"v":982700},{"d":"2025-09-23","o":1.67,"h":1.69,"l":1.55,"c":1.56,"v":313800},{"d":"2025-09-24","o":1.51,"h":1.77,"l":1.43,"c":1.69,"v":619600},{"d":"2025-09-25","o":1.67,"h":1.74,"l":1.6,"c":1.65,"v":144400},{"d":"2025-09-26","o":1.65,"h":1.96,"l":1.65,"c":1.84,"v":490300},{"d":"2025-09-29","o":1.86,"h":1.97,"l":1.79,"c":1.93,"v":299300},{"d":"2025-09-30","o":1.95,"h":2.25,"l":1.95,"c":2.24,"v":368400},{"d":"2025-10-01","o":2.18,"h":2.57,"l":2.17,"c":2.51,"v":419100},{"d":"2025-10-02","o":2.61,"h":2.95,"l":2.54,"c":2.85,"v":607900},{"d":"2025-10-03","o":2.77,"h":2.82,"l":2.19,"c":2.28,"v":776600},{"d":"2025-10-06","o":2.12,"h":2.19,"l":1.78,"c":1.86,"v":600200},{"d":"2025-10-07","o":1.95,"h":2.16,"l":1.9,"c":2.1,"v":414900},{"d":"2025-10-08","o":2.04,"h":2.13,"l":2,"c":2,"v":143400},{"d":"2025-10-09","o":2.01,"h":2.04,"l":1.91,"c":1.93,"v":133900},{"d":"2025-10-10","o":1.86,"h":2,"l":1.8,"c":1.84,"v":180900},{"d":"2025-10-13","o":1.84,"h":1.91,"l":1.7,"c":1.75,"v":136500},{"d":"2025-10-14","o":1.74,"h":1.9,"l":1.67,"c":1.87,"v":255100},{"d":"2025-10-15","o":1.87,"h":1.97,"l":1.8,"c":1.93,"v":152000},{"d":"2025-10-16","o":1.91,"h":1.94,"l":1.8,"c":1.81,"v":56600},{"d":"2025-10-17","o":1.8,"h":1.82,"l":1.61,"c":1.64,"v":141400},{"d":"2025-10-20","o":1.67,"h":1.73,"l":1.57,"c":1.64,"v":53200},{"d":"2025-10-21","o":1.64,"h":1.7,"l":1.59,"c":1.62,"v":27600},{"d":"2025-10-22","o":1.62,"h":1.67,"l":1.39,"c":1.51,"v":95100},{"d":"2025-10-23","o":1.52,"h":1.56,"l":1.5,"c":1.54,"v":22800},{"d":"2025-10-24","o":1.54,"h":1.56,"l":1.47,"c":1.48,"v":32800},{"d":"2025-10-27","o":1.46,"h":1.52,"l":1.46,"c":1.48,"v":39900},{"d":"2025-10-28","o":1.49,"h":1.51,"l":1.45,"c":1.46,"v":30900},{"d":"2025-10-29","o":1.45,"h":1.46,"l":1.3,"c":1.32,"v":42800},{"d":"2025-10-30","o":1.3,"h":1.38,"l":1.3,"c":1.33,"v":18000},{"d":"2025-10-31","o":1.33,"h":1.33,"l":1.26,"c":1.3,"v":45500},{"d":"2025-11-03","o":1.27,"h":1.28,"l":1.18,"c":1.22,"v":51100},{"d":"2025-11-04","o":1.22,"h":1.22,"l":1.05,"c":1.06,"v":119900},{"d":"2025-11-05","o":1.08,"h":1.1,"l":1.01,"c":1.03,"v":55700},{"d":"2025-11-06","o":1.05,"h":1.13,"l":1.05,"c":1.06,"v":79000},{"d":"2025-11-07","o":1.05,"h":1.11,"l":1.02,"c":1.05,"v":40700},{"d":"2025-11-10","o":1.02,"h":1.11,"l":1.02,"c":1.04,"v":82500},{"d":"2025-11-11","o":1.03,"h":1.11,"l":1.03,"c":1.09,"v":31700},{"d":"2025-11-12","o":1.06,"h":1.13,"l":1.06,"c":1.11,"v":63200},{"d":"2025-11-13","o":1.09,"h":1.09,"l":0.98,"c":1.02,"v":57500},{"d":"2025-11-14","o":1.03,"h":1.14,"l":1.02,"c":1.07,"v":124900},{"d":"2025-11-17","o":1.07,"h":1.07,"l":0.99,"c":0.99,"v":19200},{"d":"2025-11-18","o":1,"h":1,"l":0.93,"c":0.95,"v":29900},{"d":"2025-11-19","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":38800},{"d":"2025-11-20","o":0.94,"h":0.94,"l":0.91,"c":0.93,"v":18300},{"d":"2025-11-21","o":0.94,"h":0.95,"l":0.86,"c":0.91,"v":18400},{"d":"2025-11-24","o":0.92,"h":0.93,"l":0.88,"c":0.9,"v":37700},{"d":"2025-11-25","o":0.89,"h":0.93,"l":0.86,"c":0.89,"v":46900},{"d":"2025-11-26","o":0.89,"h":1,"l":0.89,"c":0.96,"v":45600},{"d":"2025-11-28","o":0.95,"h":1.09,"l":0.95,"c":1.01,"v":59500},{"d":"2025-12-01","o":1,"h":1.05,"l":1,"c":1.01,"v":18400},{"d":"2025-12-02","o":1.01,"h":1.06,"l":0.96,"c":0.96,"v":25700},{"d":"2025-12-03","o":1.02,"h":1.02,"l":0.96,"c":0.99,"v":19900},{"d":"2025-12-04","o":0.98,"h":1.05,"l":0.95,"c":1.02,"v":28700},{"d":"2025-12-05","o":1,"h":1.01,"l":0.97,"c":0.99,"v":9500},{"d":"2025-12-08","o":0.98,"h":1.03,"l":0.96,"c":0.99,"v":14400},{"d":"2025-12-09","o":0.96,"h":1,"l":0.95,"c":0.98,"v":24500},{"d":"2025-12-10","o":0.95,"h":0.99,"l":0.94,"c":0.94,"v":26300},{"d":"2025-12-11","o":0.93,"h":0.99,"l":0.91,"c":0.95,"v":37900},{"d":"2025-12-12","o":0.95,"h":0.98,"l":0.92,"c":0.93,"v":18000},{"d":"2025-12-15","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":23100},{"d":"2025-12-16","o":0.89,"h":0.9,"l":0.85,"c":0.86,"v":49200},{"d":"2025-12-17","o":0.88,"h":0.9,"l":0.86,"c":0.9,"v":36300},{"d":"2025-12-18","o":0.91,"h":0.91,"l":0.85,"c":0.87,"v":25800},{"d":"2025-12-19","o":0.88,"h":0.89,"l":0.85,"c":0.85,"v":19000},{"d":"2025-12-22","o":0.86,"h":0.89,"l":0.85,"c":0.85,"v":16900},{"d":"2025-12-23","o":0.85,"h":0.85,"l":0.79,"c":0.79,"v":22300},{"d":"2025-12-24","o":0.77,"h":0.93,"l":0.77,"c":0.85,"v":46200},{"d":"2025-12-26","o":0.83,"h":1.07,"l":0.83,"c":1.02,"v":213500},{"d":"2025-12-29","o":0.97,"h":1,"l":0.89,"c":0.92,"v":94600},{"d":"2025-12-30","o":0.91,"h":0.91,"l":0.88,"c":0.9,"v":31000},{"d":"2025-12-31","o":0.91,"h":1,"l":0.88,"c":0.93,"v":97100},{"d":"2026-01-02","o":0.96,"h":1.01,"l":0.9,"c":0.95,"v":16400},{"d":"2026-01-05","o":0.94,"h":0.95,"l":0.9,"c":0.9,"v":42900},{"d":"2026-01-06","o":0.89,"h":0.95,"l":0.88,"c":0.89,"v":52900},{"d":"2026-01-07","o":0.9,"h":0.97,"l":0.88,"c":0.88,"v":9200},{"d":"2026-01-08","o":0.9,"h":0.91,"l":0.88,"c":0.9,"v":7800},{"d":"2026-01-09","o":0.88,"h":0.9,"l":0.87,"c":0.89,"v":28800},{"d":"2026-01-12","o":0.92,"h":0.98,"l":0.91,"c":0.96,"v":16600},{"d":"2026-01-13","o":0.96,"h":1.05,"l":0.95,"c":1.05,"v":52400},{"d":"2026-01-14","o":1.03,"h":1.09,"l":1.01,"c":1.06,"v":40100},{"d":"2026-01-15","o":1.03,"h":1.03,"l":0.94,"c":0.98,"v":23800},{"d":"2026-01-16","o":1.01,"h":1.03,"l":0.98,"c":0.99,"v":10500},{"d":"2026-01-20","o":0.98,"h":0.99,"l":0.96,"c":0.97,"v":22000},{"d":"2026-01-21","o":0.96,"h":1.02,"l":0.96,"c":0.96,"v":15300},{"d":"2026-01-22","o":0.98,"h":1.03,"l":0.96,"c":1,"v":23900},{"d":"2026-01-23","o":1,"h":1.21,"l":0.99,"c":1.11,"v":179500},{"d":"2026-01-26","o":1.11,"h":1.15,"l":1.01,"c":1.01,"v":38400},{"d":"2026-01-27","o":1.06,"h":1.08,"l":0.99,"c":1.01,"v":52000},{"d":"2026-01-28","o":1,"h":1.01,"l":0.97,"c":0.98,"v":17000},{"d":"2026-01-29","o":0.99,"h":0.99,"l":0.95,"c":0.96,"v":17900},{"d":"2026-01-30","o":0.94,"h":0.98,"l":0.91,"c":0.91,"v":24700},{"d":"2026-02-02","o":0.96,"h":0.98,"l":0.93,"c":0.93,"v":17200},{"d":"2026-02-03","o":0.93,"h":1.01,"l":0.92,"c":0.93,"v":39600},{"d":"2026-02-04","o":0.93,"h":0.95,"l":0.88,"c":0.88,"v":32000},{"d":"2026-02-05","o":0.87,"h":0.87,"l":0.78,"c":0.78,"v":60600},{"d":"2026-02-06","o":0.78,"h":0.87,"l":0.78,"c":0.82,"v":28700},{"d":"2026-02-09","o":0.84,"h":0.91,"l":0.84,"c":0.9,"v":19400},{"d":"2026-02-10","o":0.88,"h":0.93,"l":0.87,"c":0.9,"v":5800},{"d":"2026-02-11","o":0.9,"h":0.94,"l":0.86,"c":0.88,"v":10300},{"d":"2026-02-12","o":0.88,"h":0.94,"l":0.87,"c":0.89,"v":106600},{"d":"2026-02-13","o":0.89,"h":0.94,"l":0.89,"c":0.9,"v":22600},{"d":"2026-02-17","o":0.89,"h":0.94,"l":0.88,"c":0.88,"v":15800},{"d":"2026-02-18","o":0.89,"h":0.98,"l":0.87,"c":0.9,"v":40300},{"d":"2026-02-19","o":0.94,"h":0.96,"l":0.9,"c":0.93,"v":5500},{"d":"2026-02-20","o":0.9,"h":0.92,"l":0.87,"c":0.87,"v":16300},{"d":"2026-02-23","o":0.87,"h":0.92,"l":0.87,"c":0.91,"v":29600},{"d":"2026-02-24","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":14200},{"d":"2026-02-25","o":0.87,"h":0.9,"l":0.87,"c":0.89,"v":4900},{"d":"2026-02-26","o":0.87,"h":1.05,"l":0.87,"c":1.02,"v":99200},{"d":"2026-02-27","o":1,"h":1.02,"l":0.94,"c":0.97,"v":32300},{"d":"2026-03-02","o":0.95,"h":1,"l":0.95,"c":1,"v":9700},{"d":"2026-03-03","o":1,"h":1,"l":0.95,"c":0.98,"v":6600},{"d":"2026-03-04","o":0.96,"h":0.98,"l":0.92,"c":0.93,"v":32400},{"d":"2026-03-05","o":0.92,"h":0.95,"l":0.92,"c":0.93,"v":6600},{"d":"2026-03-06","o":0.93,"h":0.97,"l":0.92,"c":0.93,"v":23400},{"d":"2026-03-09","o":0.92,"h":0.99,"l":0.9,"c":0.9,"v":61200},{"d":"2026-03-10","o":0.9,"h":1,"l":0.88,"c":0.93,"v":37300},{"d":"2026-03-11","o":0.95,"h":0.97,"l":0.93,"c":0.94,"v":8900},{"d":"2026-03-12","o":0.92,"h":1,"l":0.92,"c":0.96,"v":43900},{"d":"2026-03-13","o":0.94,"h":0.97,"l":0.94,"c":0.94,"v":48400},{"d":"2026-03-16","o":0.92,"h":0.95,"l":0.85,"c":0.89,"v":124800},{"d":"2026-03-17","o":0.92,"h":1.02,"l":0.86,"c":1,"v":112700},{"d":"2026-03-18","o":0.99,"h":0.99,"l":0.91,"c":0.95,"v":29700},{"d":"2026-03-19","o":0.94,"h":0.95,"l":0.92,"c":0.92,"v":20100},{"d":"2026-03-20","o":0.9,"h":0.96,"l":0.89,"c":0.95,"v":55700},{"d":"2026-03-23","o":0.92,"h":0.95,"l":0.91,"c":0.93,"v":22700},{"d":"2026-03-24","o":0.91,"h":0.93,"l":0.91,"c":0.91,"v":5200},{"d":"2026-03-25","o":0.94,"h":0.96,"l":0.91,"c":0.94,"v":42200},{"d":"2026-03-26","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":6300},{"d":"2026-03-27","o":0.91,"h":0.94,"l":0.88,"c":0.88,"v":6000},{"d":"2026-03-30","o":0.89,"h":0.91,"l":0.87,"c":0.87,"v":27100},{"d":"2026-03-31","o":0.88,"h":0.92,"l":0.87,"c":0.87,"v":7905},{"d":"2026-04-01","o":0.89,"h":0.9,"l":0.86,"c":0.88,"v":19865},{"d":"2026-04-02","o":0.89,"h":0.89,"l":0.86,"c":0.88,"v":10331},{"d":"2026-04-06","o":0.86,"h":0.91,"l":0.86,"c":0.91,"v":14294},{"d":"2026-04-07","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":11069},{"d":"2026-04-08","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":11978},{"d":"2026-04-09","o":0.95,"h":0.95,"l":0.91,"c":0.93,"v":27829},{"d":"2026-04-10","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":9162},{"d":"2026-04-13","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":4492},{"d":"2026-04-14","o":0.95,"h":1.02,"l":0.94,"c":1.02,"v":57833},{"d":"2026-04-15","o":1.02,"h":1.24,"l":1,"c":1.12,"v":174865},{"d":"2026-04-16","o":1.08,"h":1.08,"l":0.96,"c":1,"v":62887},{"d":"2026-04-17","o":1,"h":1.05,"l":0.98,"c":0.98,"v":18527},{"d":"2026-04-20","o":0.96,"h":0.98,"l":0.94,"c":0.98,"v":22412},{"d":"2026-04-21","o":1.04,"h":1.04,"l":0.96,"c":0.96,"v":19720},{"d":"2026-04-22","o":1.04,"h":1.04,"l":0.94,"c":0.97,"v":49860},{"d":"2026-04-23","o":0.97,"h":0.98,"l":0.95,"c":0.96,"v":23058},{"d":"2026-04-24","o":0.94,"h":0.97,"l":0.93,"c":0.97,"v":33134},{"d":"2026-04-27","o":0.97,"h":1,"l":0.94,"c":0.96,"v":14570},{"d":"2026-04-28","o":0.97,"h":0.97,"l":0.93,"c":0.93,"v":8791},{"d":"2026-04-29","o":0.96,"h":0.96,"l":0.91,"c":0.93,"v":27500},{"d":"2026-04-30","o":0.94,"h":0.95,"l":0.91,"c":0.94,"v":35035},{"d":"2026-05-01","o":0.91,"h":0.95,"l":0.91,"c":0.93,"v":6007},{"d":"2026-05-04","o":0.93,"h":0.94,"l":0.91,"c":0.94,"v":63147},{"d":"2026-05-05","o":0.92,"h":0.94,"l":0.91,"c":0.94,"v":16989},{"d":"2026-05-06","o":0.93,"h":0.97,"l":0.93,"c":0.96,"v":80556},{"d":"2026-05-07","o":0.98,"h":0.98,"l":0.92,"c":0.95,"v":55474},{"d":"2026-05-08","o":0.95,"h":0.98,"l":0.93,"c":0.94,"v":27594},{"d":"2026-05-11","o":0.95,"h":0.95,"l":0.88,"c":0.88,"v":82435},{"d":"2026-05-12","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":29053},{"d":"2026-05-13","o":0.88,"h":0.91,"l":0.86,"c":0.86,"v":23954},{"d":"2026-05-14","o":0.88,"h":0.92,"l":0.88,"c":0.91,"v":48244},{"d":"2026-05-15","o":0.92,"h":0.92,"l":0.88,"c":0.88,"v":25111},{"d":"2026-05-18","o":0.9,"h":0.91,"l":0.88,"c":0.9,"v":20300},{"d":"2026-05-19","o":0.88,"h":1.09,"l":0.88,"c":1.04,"v":97781}]