[{"d":"2015-07-31","o":1300,"h":1310,"l":1050,"c":1070,"v":2688},{"d":"2015-08-03","o":1186,"h":1194,"l":970,"c":1005,"v":1454},{"d":"2015-08-04","o":980,"h":1010,"l":932,"c":998,"v":1393},{"d":"2015-08-05","o":998,"h":1020,"l":956,"c":1000,"v":520},{"d":"2015-08-06","o":1008,"h":1048,"l":1008,"c":1030,"v":178},{"d":"2015-08-07","o":1030,"h":1120,"l":1030,"c":1084,"v":292},{"d":"2015-08-10","o":1090,"h":1110,"l":1060,"c":1062,"v":214},{"d":"2015-08-11","o":1080,"h":1095,"l":1060,"c":1072,"v":170},{"d":"2015-08-12","o":1076,"h":1111.8,"l":1072,"c":1098,"v":153},{"d":"2015-08-13","o":1110,"h":1122,"l":1066,"c":1072,"v":126},{"d":"2015-08-14","o":1122,"h":1150,"l":1060,"c":1088,"v":219},{"d":"2015-08-17","o":1100,"h":1112,"l":1060,"c":1100,"v":139},{"d":"2015-08-18","o":1100,"h":1100,"l":1042,"c":1100,"v":84},{"d":"2015-08-19","o":1052,"h":1080,"l":1022,"c":1038,"v":111},{"d":"2015-08-20","o":1018,"h":1078,"l":952,"c":976,"v":147},{"d":"2015-08-21","o":970,"h":1028,"l":970,"c":1000,"v":130},{"d":"2015-08-24","o":1010,"h":1010,"l":924,"c":956,"v":130},{"d":"2015-08-25","o":960,"h":1000,"l":900,"c":1000,"v":246},{"d":"2015-08-26","o":1000,"h":1000,"l":960,"c":1000,"v":98},{"d":"2015-08-27","o":980,"h":998,"l":950.4,"c":984,"v":116},{"d":"2015-08-28","o":998,"h":1040,"l":972,"c":1040,"v":299},{"d":"2015-08-31","o":1028,"h":1028,"l":969.4,"c":998,"v":192},{"d":"2015-09-01","o":968,"h":998,"l":930,"c":970,"v":92},{"d":"2015-09-02","o":986,"h":986,"l":956.6,"c":968,"v":14},{"d":"2015-09-03","o":976,"h":1018,"l":976,"c":996,"v":93},{"d":"2015-09-04","o":1000,"h":1000,"l":976,"c":992,"v":54},{"d":"2015-09-08","o":1020,"h":1020,"l":990,"c":1014,"v":135},{"d":"2015-09-09","o":1006,"h":1020,"l":1002,"c":1018,"v":63},{"d":"2015-09-10","o":1006,"h":1020,"l":1000,"c":1010,"v":87},{"d":"2015-09-11","o":982,"h":1090,"l":982,"c":1090,"v":399},{"d":"2015-09-14","o":1086,"h":1110,"l":1022,"c":1052,"v":345},{"d":"2015-09-15","o":1082,"h":1098,"l":1024,"c":1046,"v":167},{"d":"2015-09-16","o":1058,"h":1084,"l":1042,"c":1076,"v":59},{"d":"2015-09-17","o":1066,"h":1091,"l":1060,"c":1075,"v":102},{"d":"2015-09-18","o":1062,"h":1090,"l":988,"c":988,"v":1429},{"d":"2015-09-21","o":1010,"h":1034,"l":1000,"c":1002,"v":100},{"d":"2015-09-22","o":1002,"h":1060,"l":962,"c":980,"v":645},{"d":"2015-09-23","o":964.2,"h":1008,"l":940,"c":996,"v":33},{"d":"2015-09-24","o":956,"h":1016,"l":942,"c":984,"v":25},{"d":"2015-09-25","o":980,"h":1020,"l":965,"c":980,"v":38},{"d":"2015-09-28","o":960,"h":1000,"l":960,"c":978,"v":58},{"d":"2015-09-29","o":962,"h":994,"l":960,"c":984,"v":49},{"d":"2015-09-30","o":1000,"h":1040,"l":998,"c":1014,"v":186},{"d":"2015-10-01","o":1028,"h":1030,"l":1000,"c":1016,"v":234},{"d":"2015-10-02","o":1006,"h":1030,"l":1002,"c":1022,"v":198},{"d":"2015-10-05","o":1036,"h":1036,"l":1020,"c":1026,"v":81},{"d":"2015-10-06","o":1026,"h":1028,"l":1000,"c":1028,"v":73},{"d":"2015-10-07","o":1010,"h":1010,"l":1000,"c":1000,"v":3},{"d":"2015-10-08","o":1000,"h":1030,"l":1000,"c":1012,"v":24},{"d":"2015-10-09","o":1000,"h":1028,"l":1000,"c":1016,"v":8},{"d":"2015-10-12","o":1000,"h":1028,"l":1000,"c":1028,"v":25},{"d":"2015-10-13","o":1002,"h":1002,"l":1000,"c":1000,"v":51},{"d":"2015-10-14","o":1007.8,"h":1040,"l":1004.8,"c":1038,"v":54},{"d":"2015-10-15","o":1000,"h":1040,"l":1000,"c":1018,"v":76},{"d":"2015-10-16","o":1040,"h":1040,"l":1020,"c":1035,"v":17},{"d":"2015-10-19","o":1040,"h":1040,"l":1022,"c":1022,"v":10},{"d":"2015-10-20","o":1034,"h":1040,"l":1010,"c":1038,"v":31},{"d":"2015-10-21","o":1038,"h":1038,"l":980,"c":980,"v":143},{"d":"2015-10-22","o":1034,"h":1034,"l":978,"c":978,"v":97},{"d":"2015-10-23","o":983.2,"h":1000,"l":972,"c":986,"v":27},{"d":"2015-10-26","o":1006.6,"h":1022,"l":994,"c":1010,"v":23},{"d":"2015-10-27","o":998,"h":998,"l":960.2,"c":972,"v":47},{"d":"2015-10-28","o":1016,"h":1016,"l":964,"c":969.4,"v":24},{"d":"2015-10-29","o":980,"h":1000,"l":980,"c":996,"v":46},{"d":"2015-10-30","o":994,"h":1000,"l":992,"c":1000,"v":28},{"d":"2015-11-02","o":988,"h":990,"l":952,"c":978,"v":35},{"d":"2015-11-03","o":996,"h":1010,"l":988.8,"c":1002,"v":90},{"d":"2015-11-04","o":1008,"h":1010,"l":980,"c":1000,"v":23},{"d":"2015-11-05","o":990,"h":1000,"l":990,"c":998.2,"v":36},{"d":"2015-11-06","o":1016,"h":1016,"l":1000.2,"c":1004,"v":62},{"d":"2015-11-09","o":1008,"h":1040,"l":973.4,"c":1020,"v":151},{"d":"2015-11-10","o":1030,"h":1074,"l":1010,"c":1071.4,"v":192},{"d":"2015-11-11","o":1074,"h":1074,"l":1036,"c":1038,"v":56},{"d":"2015-11-12","o":1058,"h":1074,"l":1058,"c":1060,"v":66},{"d":"2015-11-13","o":1069.8,"h":1069.8,"l":1026,"c":1029,"v":74},{"d":"2015-11-16","o":1068,"h":1068,"l":1030,"c":1032,"v":75},{"d":"2015-11-17","o":1040,"h":1040,"l":1000,"c":1036,"v":110},{"d":"2015-11-18","o":1010,"h":1012,"l":1000,"c":1000,"v":47},{"d":"2015-11-19","o":1009.8,"h":1010,"l":1002,"c":1008,"v":24},{"d":"2015-11-20","o":1005.6,"h":1018,"l":980,"c":998,"v":63},{"d":"2015-11-23","o":998,"h":1020,"l":998,"c":1012,"v":40},{"d":"2015-11-24","o":1020,"h":1026,"l":1004,"c":1026,"v":71},{"d":"2015-11-25","o":1037.2,"h":1037.2,"l":1016,"c":1016,"v":35},{"d":"2015-11-27","o":1022,"h":1034,"l":1021.8,"c":1034,"v":40},{"d":"2015-11-30","o":1024,"h":1024,"l":1000,"c":1010,"v":38},{"d":"2015-12-01","o":1020,"h":1040,"l":1020,"c":1032,"v":117},{"d":"2015-12-02","o":1032,"h":1036,"l":1028,"c":1034,"v":18},{"d":"2015-12-03","o":1034.2,"h":1036,"l":1032.2,"c":1034,"v":50},{"d":"2015-12-04","o":1034,"h":1034,"l":1024.2,"c":1030,"v":68},{"d":"2015-12-07","o":1034,"h":1040,"l":1004,"c":1022,"v":431},{"d":"2015-12-08","o":1022,"h":1028,"l":1014,"c":1014,"v":29},{"d":"2015-12-09","o":1022,"h":1022,"l":1000,"c":1006,"v":23},{"d":"2015-12-10","o":1012,"h":1020,"l":1012,"c":1018,"v":49},{"d":"2015-12-11","o":1024,"h":1028,"l":1020,"c":1024,"v":55},{"d":"2015-12-14","o":1024,"h":1040,"l":1022,"c":1024,"v":49},{"d":"2015-12-15","o":1030,"h":1038,"l":1014,"c":1038,"v":70},{"d":"2015-12-16","o":1038,"h":1038,"l":1012,"c":1012,"v":17},{"d":"2015-12-17","o":1018.6,"h":1030,"l":1012,"c":1014,"v":26},{"d":"2015-12-18","o":1038,"h":1038,"l":1010,"c":1010,"v":272},{"d":"2015-12-21","o":1036,"h":1038,"l":1010,"c":1020,"v":56},{"d":"2015-12-22","o":1030,"h":1032,"l":1005.6,"c":1016,"v":22},{"d":"2015-12-23","o":1026,"h":1034,"l":1018,"c":1024,"v":32},{"d":"2015-12-24","o":1028,"h":1028,"l":1012,"c":1014,"v":7},{"d":"2015-12-28","o":1016,"h":1030,"l":1014,"c":1024,"v":68},{"d":"2015-12-29","o":1034,"h":1070,"l":1022,"c":1054,"v":133},{"d":"2015-12-30","o":1051.2,"h":1080,"l":1036,"c":1076,"v":75},{"d":"2015-12-31","o":1080,"h":1098,"l":1050,"c":1066,"v":266},{"d":"2016-01-04","o":1058,"h":1096,"l":1034,"c":1034,"v":96},{"d":"2016-01-05","o":1036,"h":1078,"l":1019.4,"c":1078,"v":74},{"d":"2016-01-06","o":1068,"h":1068,"l":1050,"c":1050,"v":8},{"d":"2016-01-07","o":1040,"h":1060.6,"l":1030.8,"c":1032,"v":42},{"d":"2016-01-08","o":1046,"h":1048,"l":1016.6,"c":1040,"v":124},{"d":"2016-01-11","o":1062,"h":1062,"l":1000,"c":1018,"v":126},{"d":"2016-01-12","o":1017.8,"h":1018,"l":1000,"c":1008,"v":70},{"d":"2016-01-13","o":1016,"h":1016,"l":1000,"c":1000,"v":27},{"d":"2016-01-14","o":1000,"h":1020,"l":1000,"c":1014,"v":17},{"d":"2016-01-15","o":1000,"h":1014,"l":1000,"c":1000,"v":46},{"d":"2016-01-19","o":1002,"h":1002,"l":982,"c":986,"v":32},{"d":"2016-01-20","o":991.6,"h":992,"l":948,"c":960,"v":62},{"d":"2016-01-21","o":970,"h":972,"l":900,"c":902,"v":186},{"d":"2016-01-22","o":930,"h":931.2,"l":900,"c":910,"v":71},{"d":"2016-01-25","o":910,"h":932,"l":910,"c":930,"v":35},{"d":"2016-01-26","o":934,"h":950,"l":902,"c":948,"v":188},{"d":"2016-01-27","o":930,"h":950,"l":920,"c":935.2,"v":8},{"d":"2016-01-28","o":944,"h":944,"l":931,"c":931,"v":2},{"d":"2016-01-29","o":940,"h":950,"l":926,"c":926,"v":37},{"d":"2016-02-01","o":1070,"h":1070,"l":942,"c":970,"v":55},{"d":"2016-02-02","o":970,"h":978,"l":935.6,"c":962,"v":76},{"d":"2016-02-03","o":954,"h":982,"l":954,"c":978,"v":86},{"d":"2016-02-04","o":969.8,"h":986,"l":952,"c":986,"v":29},{"d":"2016-02-05","o":967.4,"h":984,"l":967.4,"c":978,"v":5},{"d":"2016-02-08","o":988,"h":988,"l":984,"c":988,"v":19},{"d":"2016-02-09","o":974,"h":984,"l":942,"c":942,"v":73},{"d":"2016-02-10","o":964,"h":964,"l":920,"c":934.2,"v":274},{"d":"2016-02-11","o":946,"h":948,"l":936,"c":940,"v":55},{"d":"2016-02-12","o":956,"h":962,"l":956,"c":960.2,"v":16},{"d":"2016-02-16","o":980,"h":980,"l":953.2,"c":980,"v":28},{"d":"2016-02-17","o":974,"h":1004,"l":972,"c":988,"v":40},{"d":"2016-02-18","o":1034,"h":1036,"l":1000,"c":1004.2,"v":26},{"d":"2016-02-19","o":1004.2,"h":1004.2,"l":1004.2,"c":1004.2,"v":0},{"d":"2016-02-22","o":1018,"h":1018,"l":1002,"c":1016,"v":107},{"d":"2016-02-23","o":1016,"h":1040,"l":1000,"c":1012,"v":104},{"d":"2016-02-24","o":1038,"h":1040,"l":1002,"c":1006,"v":78},{"d":"2016-02-25","o":1022,"h":1022,"l":964,"c":966,"v":127},{"d":"2016-02-26","o":996,"h":1084,"l":991.8,"c":1084,"v":208},{"d":"2016-02-29","o":1100,"h":1180,"l":1098.4,"c":1160,"v":333},{"d":"2016-03-01","o":1142,"h":1156,"l":1112.4,"c":1154,"v":134},{"d":"2016-03-02","o":1158,"h":1180,"l":1146,"c":1180,"v":105},{"d":"2016-03-03","o":1160,"h":1282,"l":1160,"c":1230,"v":177},{"d":"2016-03-04","o":1268,"h":1268,"l":1190,"c":1198,"v":134},{"d":"2016-03-07","o":1268,"h":1400,"l":1166,"c":1240,"v":703},{"d":"2016-03-08","o":1240,"h":1347.8,"l":1240,"c":1310,"v":218},{"d":"2016-03-09","o":1278,"h":1330,"l":1278,"c":1284,"v":120},{"d":"2016-03-10","o":1298,"h":1298,"l":1174,"c":1188,"v":127},{"d":"2016-03-11","o":1198,"h":1232,"l":1176,"c":1232,"v":136},{"d":"2016-03-14","o":1234,"h":1262,"l":1202,"c":1228,"v":152},{"d":"2016-03-15","o":1232,"h":1244,"l":1192,"c":1196,"v":146},{"d":"2016-03-16","o":1244,"h":1248,"l":1206,"c":1220,"v":107},{"d":"2016-03-17","o":1206,"h":1232,"l":1202,"c":1216,"v":149},{"d":"2016-03-18","o":1220,"h":1252,"l":1190,"c":1218,"v":626},{"d":"2016-03-21","o":1228,"h":1252,"l":1196,"c":1202,"v":152},{"d":"2016-03-22","o":1212,"h":1250,"l":1204,"c":1228,"v":105},{"d":"2016-03-23","o":1230,"h":1280,"l":1230,"c":1246,"v":151},{"d":"2016-03-24","o":1250,"h":1266,"l":1210,"c":1236,"v":106},{"d":"2016-03-28","o":1240,"h":1268,"l":1224,"c":1250,"v":143},{"d":"2016-03-29","o":1268,"h":1352,"l":1252,"c":1290,"v":506},{"d":"2016-03-30","o":1290,"h":1346,"l":1290,"c":1318,"v":112},{"d":"2016-03-31","o":1320,"h":1372,"l":1290.2,"c":1330,"v":223},{"d":"2016-04-01","o":1354,"h":1581,"l":1326,"c":1430,"v":1118},{"d":"2016-04-04","o":1440,"h":1646,"l":1430,"c":1586,"v":971},{"d":"2016-04-05","o":1600,"h":1680,"l":1538,"c":1650,"v":603},{"d":"2016-04-06","o":1664,"h":1698,"l":1610,"c":1632,"v":597},{"d":"2016-04-07","o":1640,"h":1642,"l":1580.4,"c":1620,"v":299},{"d":"2016-04-08","o":1622,"h":1622,"l":1550,"c":1596,"v":70},{"d":"2016-04-11","o":1610,"h":1698,"l":1606,"c":1690,"v":334},{"d":"2016-04-12","o":1700,"h":1778.6,"l":1680,"c":1738,"v":195},{"d":"2016-04-13","o":1740,"h":1824,"l":1740,"c":1802,"v":393},{"d":"2016-04-14","o":1800,"h":1800,"l":1734,"c":1738,"v":149},{"d":"2016-04-15","o":1742,"h":1769.6,"l":1656,"c":1656,"v":205},{"d":"2016-04-18","o":1608,"h":1640,"l":1564,"c":1564,"v":348},{"d":"2016-04-19","o":1572,"h":1702.6,"l":1572,"c":1616,"v":216},{"d":"2016-04-20","o":1622,"h":1680,"l":1508,"c":1664,"v":171},{"d":"2016-04-21","o":1648,"h":1718,"l":1604,"c":1622,"v":270},{"d":"2016-04-22","o":1632,"h":1650,"l":1560,"c":1600,"v":303},{"d":"2016-04-25","o":1600,"h":1728,"l":1596,"c":1628,"v":229},{"d":"2016-04-26","o":1604,"h":1650,"l":1580,"c":1608,"v":241},{"d":"2016-04-27","o":1624,"h":1654,"l":1563.2,"c":1644,"v":93},{"d":"2016-04-28","o":1640,"h":1690,"l":1638,"c":1646,"v":182},{"d":"2016-04-29","o":1660,"h":1676,"l":1601.2,"c":1674,"v":289},{"d":"2016-05-02","o":1670,"h":1672,"l":1590,"c":1630,"v":150},{"d":"2016-05-03","o":1590,"h":1620,"l":1590,"c":1610,"v":120},{"d":"2016-05-04","o":1610,"h":1622,"l":1572,"c":1600,"v":341},{"d":"2016-05-05","o":1592,"h":1602,"l":1508,"c":1508,"v":306},{"d":"2016-05-06","o":1520,"h":1570,"l":1512,"c":1566,"v":362},{"d":"2016-05-09","o":1570,"h":1678,"l":1542,"c":1650,"v":235},{"d":"2016-05-10","o":1686,"h":1686,"l":1578,"c":1664,"v":149},{"d":"2016-05-11","o":1670,"h":1681.2,"l":1610,"c":1616,"v":110},{"d":"2016-05-12","o":1646,"h":1650,"l":1580,"c":1592,"v":227},{"d":"2016-05-13","o":1590,"h":1718,"l":1590,"c":1612,"v":228},{"d":"2016-05-16","o":1610,"h":1646,"l":1562,"c":1582,"v":245},{"d":"2016-05-17","o":1594,"h":1599,"l":1551.4,"c":1566,"v":354},{"d":"2016-05-18","o":1564,"h":1590,"l":1530,"c":1560,"v":268},{"d":"2016-05-19","o":1760,"h":2060,"l":1760,"c":2012,"v":4477},{"d":"2016-05-20","o":2002,"h":2148,"l":1979.6,"c":2100,"v":2429},{"d":"2016-05-23","o":2092,"h":2470,"l":2092,"c":2328,"v":3636},{"d":"2016-05-24","o":2270,"h":2322,"l":2080,"c":2278,"v":1165},{"d":"2016-05-25","o":2346,"h":2368,"l":2280,"c":2288,"v":640},{"d":"2016-05-26","o":2300,"h":2320,"l":2230,"c":2236,"v":532},{"d":"2016-05-27","o":2254,"h":2348,"l":2200,"c":2320,"v":817},{"d":"2016-05-31","o":2330,"h":2336,"l":2166,"c":2300,"v":561},{"d":"2016-06-01","o":2282,"h":2594,"l":2272,"c":2584,"v":1866},{"d":"2016-06-02","o":2614,"h":2614,"l":2421.6,"c":2510,"v":867},{"d":"2016-06-03","o":2496,"h":2528.8,"l":2410,"c":2454,"v":621},{"d":"2016-06-06","o":2468,"h":2478,"l":2254,"c":2316,"v":774},{"d":"2016-06-07","o":2332,"h":2344,"l":2200,"c":2302,"v":450},{"d":"2016-06-08","o":2292,"h":2344,"l":2242,"c":2244,"v":408},{"d":"2016-06-09","o":2240,"h":2266,"l":2140,"c":2192,"v":379},{"d":"2016-06-10","o":2144,"h":2248,"l":2102,"c":2110,"v":616},{"d":"2016-06-13","o":2120,"h":2220,"l":2066,"c":2126,"v":687},{"d":"2016-06-14","o":2112,"h":2182,"l":2100,"c":2162,"v":387},{"d":"2016-06-15","o":2168,"h":2305.4,"l":2148,"c":2276,"v":575},{"d":"2016-06-16","o":2256,"h":2305,"l":2026,"c":2092,"v":1452},{"d":"2016-06-17","o":2110,"h":2198,"l":2088.2,"c":2188,"v":663},{"d":"2016-06-20","o":2170,"h":2256,"l":2102,"c":2206,"v":361},{"d":"2016-06-21","o":2212,"h":2246,"l":2136,"c":2234,"v":443},{"d":"2016-06-22","o":2226,"h":2260,"l":2178,"c":2252,"v":400},{"d":"2016-06-23","o":2250,"h":2264,"l":2148,"c":2165,"v":834},{"d":"2016-06-24","o":2050,"h":2280,"l":2050,"c":2196,"v":6240},{"d":"2016-06-27","o":2178,"h":2178,"l":1983.4,"c":2056,"v":889},{"d":"2016-06-28","o":2070,"h":2173.8,"l":2058,"c":2120,"v":570},{"d":"2016-06-29","o":2100,"h":2320,"l":2100,"c":2272,"v":830},{"d":"2016-06-30","o":2304,"h":2384,"l":2232,"c":2353,"v":867},{"d":"2016-07-01","o":2350,"h":2523.2,"l":2335.2,"c":2462,"v":886},{"d":"2016-07-05","o":2438,"h":2510,"l":2370,"c":2410,"v":779},{"d":"2016-07-06","o":2380,"h":2398,"l":2326,"c":2368,"v":365},{"d":"2016-07-07","o":2370,"h":2420,"l":2322,"c":2382,"v":832},{"d":"2016-07-08","o":2426,"h":2494,"l":2398,"c":2440,"v":814},{"d":"2016-07-11","o":2440,"h":2440,"l":2338,"c":2386,"v":434},{"d":"2016-07-12","o":2400,"h":2600,"l":2364,"c":2546,"v":2270},{"d":"2016-07-13","o":2588,"h":2596,"l":2240,"c":2254,"v":2148},{"d":"2016-07-14","o":2260,"h":2260.6,"l":1900,"c":2022,"v":4575},{"d":"2016-07-15","o":2030,"h":2069.8,"l":1858,"c":1950,"v":2297},{"d":"2016-07-18","o":1956,"h":2030,"l":1944,"c":1998,"v":783},{"d":"2016-07-19","o":2000,"h":2000,"l":1872,"c":1888,"v":472},{"d":"2016-07-20","o":1900,"h":1926,"l":1864,"c":1894,"v":505},{"d":"2016-07-21","o":1900,"h":1968,"l":1870,"c":1942,"v":687},{"d":"2016-07-22","o":1958,"h":1962,"l":1900,"c":1934,"v":343},{"d":"2016-07-25","o":1936,"h":1940,"l":1876,"c":1886,"v":507},{"d":"2016-07-26","o":1890,"h":1906,"l":1872,"c":1884,"v":306},{"d":"2016-07-27","o":1930,"h":1930,"l":1862,"c":1882,"v":456},{"d":"2016-07-28","o":1926,"h":1926,"l":1814,"c":1838,"v":821},{"d":"2016-07-29","o":1850,"h":1888.4,"l":1792,"c":1862,"v":1065},{"d":"2016-08-01","o":1856,"h":1856,"l":1750,"c":1762,"v":1706},{"d":"2016-08-02","o":1748,"h":1774.4,"l":1702,"c":1726,"v":1190},{"d":"2016-08-03","o":1720,"h":1800,"l":1626,"c":1636,"v":842},{"d":"2016-08-04","o":1670,"h":1713.2,"l":1644,"c":1700,"v":488},{"d":"2016-08-05","o":1706,"h":1840,"l":1686,"c":1820,"v":1467},{"d":"2016-08-08","o":1818,"h":1956,"l":1818,"c":1914,"v":1705},{"d":"2016-08-09","o":1910,"h":1977,"l":1800,"c":1814,"v":965},{"d":"2016-08-10","o":1766,"h":1822,"l":1712,"c":1800,"v":1243},{"d":"2016-08-11","o":1780,"h":1808,"l":1728,"c":1788,"v":573},{"d":"2016-08-12","o":1790,"h":1810,"l":1760,"c":1792,"v":433},{"d":"2016-08-15","o":1824,"h":2004,"l":1769.8,"c":1932,"v":1443},{"d":"2016-08-16","o":1946,"h":1960,"l":1816,"c":1844,"v":700},{"d":"2016-08-17","o":1858,"h":1930,"l":1724,"c":1740,"v":729},{"d":"2016-08-18","o":1776,"h":1806,"l":1732,"c":1756,"v":415},{"d":"2016-08-19","o":1776,"h":1776,"l":1714,"c":1720,"v":369},{"d":"2016-08-22","o":1710,"h":1740,"l":1706,"c":1726,"v":325},{"d":"2016-08-23","o":1726,"h":1770,"l":1708,"c":1730,"v":144},{"d":"2016-08-24","o":1730,"h":1764,"l":1706,"c":1712,"v":508},{"d":"2016-08-25","o":1714,"h":1750,"l":1710,"c":1736,"v":265},{"d":"2016-08-26","o":1748,"h":1758,"l":1732,"c":1750,"v":183},{"d":"2016-08-29","o":1750,"h":1844,"l":1750,"c":1826,"v":319},{"d":"2016-08-30","o":1818,"h":1851,"l":1816,"c":1842,"v":317},{"d":"2016-08-31","o":1852,"h":1852,"l":1819.8,"c":1848,"v":304},{"d":"2016-09-01","o":1852,"h":1852,"l":1786,"c":1808,"v":220},{"d":"2016-09-02","o":1822,"h":1837,"l":1780,"c":1824,"v":303},{"d":"2016-09-06","o":1832,"h":1885.6,"l":1822,"c":1824,"v":318},{"d":"2016-09-07","o":1844,"h":1844,"l":1826,"c":1838,"v":191},{"d":"2016-09-08","o":1846,"h":1876,"l":1846,"c":1862,"v":308},{"d":"2016-09-09","o":1854,"h":1878,"l":1750,"c":1752,"v":636},{"d":"2016-09-12","o":1750,"h":1760,"l":1688.2,"c":1760,"v":560},{"d":"2016-09-13","o":1760,"h":1766,"l":1680,"c":1690,"v":432},{"d":"2016-09-14","o":1678,"h":1696,"l":1678,"c":1686,"v":423},{"d":"2016-09-15","o":1682,"h":1780,"l":1681.6,"c":1754,"v":920},{"d":"2016-09-16","o":1750,"h":1772,"l":1706,"c":1756,"v":1012},{"d":"2016-09-19","o":1760,"h":1803,"l":1748,"c":1786,"v":343},{"d":"2016-09-20","o":1790,"h":1804,"l":1774,"c":1794,"v":229},{"d":"2016-09-21","o":1800,"h":1830,"l":1782,"c":1828,"v":473},{"d":"2016-09-22","o":1820,"h":1850,"l":1796,"c":1808,"v":502},{"d":"2016-09-23","o":1800,"h":1808,"l":1794,"c":1798,"v":292},{"d":"2016-09-26","o":1796,"h":1806,"l":1726,"c":1740,"v":351},{"d":"2016-09-27","o":1722,"h":1740,"l":1710,"c":1720,"v":575},{"d":"2016-09-28","o":1732,"h":1880,"l":1720,"c":1830,"v":1329},{"d":"2016-09-29","o":1836,"h":1844,"l":1766,"c":1788,"v":545},{"d":"2016-09-30","o":1780,"h":1804,"l":1730,"c":1772,"v":963},{"d":"2016-10-03","o":1810,"h":1876,"l":1762,"c":1870,"v":644},{"d":"2016-10-04","o":1872,"h":1960,"l":1810,"c":1868,"v":894},{"d":"2016-10-05","o":1888,"h":1938,"l":1802,"c":1842,"v":1215},{"d":"2016-10-06","o":1824,"h":1878,"l":1802,"c":1822,"v":288},{"d":"2016-10-07","o":1808,"h":1855.2,"l":1744,"c":1756,"v":474},{"d":"2016-10-10","o":1762,"h":1816,"l":1744.8,"c":1804,"v":388},{"d":"2016-10-11","o":1812,"h":1840,"l":1762,"c":1776,"v":290},{"d":"2016-10-12","o":1762,"h":1804,"l":1744,"c":1780,"v":195},{"d":"2016-10-13","o":1756,"h":1824,"l":1756,"c":1800,"v":247},{"d":"2016-10-14","o":1812,"h":1857.2,"l":1780,"c":1848,"v":220},{"d":"2016-10-17","o":1848,"h":1908,"l":1848,"c":1876,"v":299},{"d":"2016-10-18","o":1928,"h":1928,"l":1842,"c":1882,"v":221},{"d":"2016-10-19","o":1890,"h":1890,"l":1842,"c":1858,"v":219},{"d":"2016-10-20","o":1854,"h":1870.8,"l":1818,"c":1828,"v":195},{"d":"2016-10-21","o":1820,"h":1861.6,"l":1820,"c":1848,"v":154},{"d":"2016-10-24","o":1866,"h":1877,"l":1822,"c":1850,"v":228},{"d":"2016-10-25","o":1846,"h":1846,"l":1796,"c":1804,"v":233},{"d":"2016-10-26","o":1790,"h":1820,"l":1772,"c":1786,"v":196},{"d":"2016-10-27","o":1812,"h":1829,"l":1772,"c":1828,"v":219},{"d":"2016-10-28","o":1816,"h":1838,"l":1804,"c":1830,"v":226},{"d":"2016-10-31","o":1840,"h":1914,"l":1780,"c":1790,"v":438},{"d":"2016-11-01","o":1950,"h":2040,"l":1790,"c":1844,"v":1653},{"d":"2016-11-02","o":1836,"h":1844,"l":1680,"c":1724,"v":805},{"d":"2016-11-03","o":1720,"h":1750,"l":1690,"c":1724,"v":281},{"d":"2016-11-04","o":1740,"h":1910,"l":1740,"c":1854,"v":573},{"d":"2016-11-07","o":1906,"h":2018,"l":1872,"c":1980,"v":1126},{"d":"2016-11-08","o":2000,"h":2060,"l":1952,"c":2016,"v":1090},{"d":"2016-11-09","o":1964,"h":2176,"l":1951.2,"c":2170,"v":1103},{"d":"2016-11-10","o":2214,"h":2350,"l":2180,"c":2308,"v":1018},{"d":"2016-11-11","o":2332,"h":2468,"l":2230,"c":2360,"v":1121},{"d":"2016-11-14","o":2398,"h":2398,"l":2204,"c":2262,"v":831},{"d":"2016-11-15","o":2280,"h":2322,"l":2176,"c":2274,"v":702},{"d":"2016-11-16","o":2140,"h":2320,"l":2120,"c":2244,"v":2494},{"d":"2016-11-17","o":2222,"h":2318,"l":2222,"c":2266,"v":608},{"d":"2016-11-18","o":2312,"h":2552,"l":2312,"c":2542,"v":2752},{"d":"2016-11-21","o":2594,"h":2708,"l":2486,"c":2532,"v":3672},{"d":"2016-11-22","o":2532,"h":2560,"l":2380,"c":2438,"v":1857},{"d":"2016-11-23","o":2450,"h":2670,"l":2442,"c":2654,"v":2854},{"d":"2016-11-25","o":2670,"h":2790,"l":2626,"c":2636,"v":3382},{"d":"2016-11-28","o":2626,"h":2664,"l":2450,"c":2540,"v":2219},{"d":"2016-11-29","o":2540,"h":2596,"l":2415.4,"c":2426,"v":1077},{"d":"2016-11-30","o":2440,"h":2469.4,"l":2358,"c":2460,"v":1120},{"d":"2016-12-01","o":2470,"h":2520,"l":2400,"c":2420,"v":814},{"d":"2016-12-02","o":2400,"h":2560,"l":2360,"c":2494,"v":719},{"d":"2016-12-05","o":2472,"h":2544,"l":2434,"c":2500,"v":540},{"d":"2016-12-06","o":2500,"h":2500,"l":2440,"c":2448,"v":536},{"d":"2016-12-07","o":2426,"h":2464,"l":2340,"c":2418,"v":796},{"d":"2016-12-08","o":2412,"h":2442,"l":2352,"c":2382,"v":874},{"d":"2016-12-09","o":2358,"h":2380,"l":2344,"c":2364,"v":477},{"d":"2016-12-12","o":2352,"h":2378,"l":2284,"c":2290,"v":847},{"d":"2016-12-13","o":2286,"h":2346,"l":2244,"c":2336,"v":904},{"d":"2016-12-14","o":2336,"h":2348,"l":2268,"c":2302,"v":490},{"d":"2016-12-15","o":2304,"h":2468,"l":2304,"c":2460,"v":697},{"d":"2016-12-16","o":2474,"h":2505,"l":2412,"c":2434,"v":1125},{"d":"2016-12-19","o":2414,"h":2560,"l":2414,"c":2544,"v":845},{"d":"2016-12-20","o":2546,"h":2696,"l":2532,"c":2620,"v":1236},{"d":"2016-12-21","o":2620,"h":2620,"l":2510,"c":2540,"v":394},{"d":"2016-12-22","o":2524,"h":2563,"l":2472,"c":2506,"v":476},{"d":"2016-12-23","o":2502,"h":2566,"l":2492,"c":2564,"v":238},{"d":"2016-12-27","o":2588,"h":2740,"l":2570,"c":2732,"v":1046},{"d":"2016-12-28","o":2772,"h":2826,"l":2664,"c":2688,"v":1095},{"d":"2016-12-29","o":2676,"h":2711,"l":2566,"c":2580,"v":412},{"d":"2016-12-30","o":2596,"h":2655.4,"l":2578,"c":2622,"v":724},{"d":"2017-01-03","o":2654,"h":2654,"l":2502,"c":2586,"v":909},{"d":"2017-01-04","o":2572,"h":2758,"l":2572,"c":2730,"v":1034},{"d":"2017-01-05","o":2734,"h":2734,"l":2626,"c":2704,"v":437},{"d":"2017-01-06","o":2714,"h":2748,"l":2542,"c":2550,"v":1131},{"d":"2017-01-09","o":2580,"h":2580,"l":2392,"c":2454,"v":1104},{"d":"2017-01-10","o":2462,"h":2525.4,"l":2404,"c":2496,"v":421},{"d":"2017-01-11","o":2500,"h":2500,"l":2430,"c":2448,"v":501},{"d":"2017-01-12","o":2442,"h":2460,"l":2396,"c":2452,"v":553},{"d":"2017-01-13","o":2430,"h":2476,"l":2422,"c":2464,"v":382},{"d":"2017-01-17","o":2448,"h":2488,"l":2414,"c":2482,"v":388},{"d":"2017-01-18","o":2480,"h":2550,"l":2470,"c":2548,"v":769},{"d":"2017-01-19","o":2550,"h":2554,"l":2480,"c":2504,"v":285},{"d":"2017-01-20","o":2496,"h":2586,"l":2496,"c":2538,"v":560},{"d":"2017-01-23","o":2546,"h":2550.6,"l":2482,"c":2498,"v":272},{"d":"2017-01-24","o":2524,"h":2532,"l":2358,"c":2368,"v":844},{"d":"2017-01-25","o":2374,"h":2415,"l":2240,"c":2264,"v":785},{"d":"2017-01-26","o":2264,"h":2346,"l":2264,"c":2290,"v":674},{"d":"2017-01-27","o":2288,"h":2288,"l":2242,"c":2258,"v":474},{"d":"2017-01-30","o":2264,"h":2264,"l":2138,"c":2142,"v":729},{"d":"2017-01-31","o":2144,"h":2244,"l":2030.2,"c":2232,"v":1021},{"d":"2017-02-01","o":2250,"h":2279,"l":2136,"c":2158,"v":586},{"d":"2017-02-02","o":2154,"h":2214.8,"l":2110,"c":2198,"v":515},{"d":"2017-02-03","o":2220,"h":2254,"l":2200,"c":2236,"v":531},{"d":"2017-02-06","o":2258,"h":2270,"l":2120,"c":2136,"v":671},{"d":"2017-02-07","o":2140,"h":2196,"l":2140,"c":2164,"v":285},{"d":"2017-02-08","o":2180,"h":2298,"l":2116,"c":2282,"v":548},{"d":"2017-02-09","o":2760,"h":3423,"l":2740,"c":3232,"v":17590},{"d":"2017-02-10","o":3200,"h":3444,"l":3078,"c":3248,"v":4371},{"d":"2017-02-13","o":3270,"h":3598,"l":3243,"c":3490,"v":4390},{"d":"2017-02-14","o":3450,"h":3548,"l":3231.2,"c":3410,"v":2674},{"d":"2017-02-15","o":3420,"h":3518,"l":3212,"c":3388,"v":1691},{"d":"2017-02-16","o":3460,"h":3638,"l":3360,"c":3622,"v":2349},{"d":"2017-02-17","o":3672,"h":3678,"l":3484,"c":3540,"v":2135},{"d":"2017-02-21","o":3572,"h":3574,"l":3469.6,"c":3562,"v":1427},{"d":"2017-02-22","o":3558,"h":3592,"l":3390,"c":3496,"v":1433},{"d":"2017-02-23","o":3446,"h":3496,"l":3402,"c":3446,"v":719},{"d":"2017-02-24","o":3410,"h":3448,"l":3334,"c":3342,"v":690},{"d":"2017-02-27","o":3334,"h":3358.4,"l":3182,"c":3276,"v":1030},{"d":"2017-02-28","o":3230,"h":3566,"l":3202,"c":3408,"v":2026},{"d":"2017-03-01","o":3476,"h":3552,"l":3428,"c":3522,"v":1069},{"d":"2017-03-02","o":3498,"h":3504,"l":3360,"c":3450,"v":832},{"d":"2017-03-03","o":3452,"h":3548,"l":3414,"c":3526,"v":1443},{"d":"2017-03-06","o":3532,"h":3534,"l":3320,"c":3422,"v":1237},{"d":"2017-03-07","o":3392,"h":3468,"l":3282,"c":3434,"v":1026},{"d":"2017-03-08","o":3438,"h":3480,"l":3414,"c":3472,"v":975},{"d":"2017-03-09","o":3584,"h":3878,"l":3470,"c":3800,"v":2271},{"d":"2017-03-10","o":3950,"h":3974,"l":3718,"c":3942,"v":2255},{"d":"2017-03-13","o":4122,"h":4400,"l":4012,"c":4378,"v":3715},{"d":"2017-03-14","o":4394,"h":4550,"l":3749.2,"c":3914,"v":5741},{"d":"2017-03-15","o":3846,"h":4362,"l":3838,"c":4042,"v":3019},{"d":"2017-03-16","o":4014,"h":4050,"l":3960,"c":3986,"v":1625},{"d":"2017-03-17","o":3944,"h":4094,"l":3902,"c":3984,"v":2129},{"d":"2017-03-20","o":3976,"h":4030,"l":3780,"c":3840,"v":2776},{"d":"2017-03-21","o":3840,"h":3966,"l":3584,"c":3596,"v":3163},{"d":"2017-03-22","o":3546,"h":3668,"l":3500,"c":3656,"v":2057},{"d":"2017-03-23","o":3632,"h":3680,"l":3510,"c":3530,"v":1283},{"d":"2017-03-24","o":3534,"h":3716.2,"l":3470,"c":3630,"v":2775},{"d":"2017-03-27","o":3562,"h":3590,"l":3422,"c":3552,"v":1568},{"d":"2017-03-28","o":3552,"h":3809.8,"l":3552,"c":3802,"v":2585},{"d":"2017-03-29","o":3800,"h":4144,"l":3786,"c":3998,"v":3303},{"d":"2017-03-30","o":4038,"h":4046.2,"l":3840,"c":3888,"v":2789},{"d":"2017-03-31","o":3898,"h":3944,"l":3850,"c":3908,"v":1373},{"d":"2017-04-03","o":3924,"h":3930.6,"l":3684,"c":3706,"v":2822},{"d":"2017-04-04","o":3650,"h":3750,"l":3540,"c":3660,"v":1770},{"d":"2017-04-05","o":3666,"h":3744,"l":3610,"c":3712,"v":1706},{"d":"2017-04-06","o":3714,"h":3720,"l":3550,"c":3592,"v":1773},{"d":"2017-04-07","o":3582,"h":3624,"l":3490,"c":3526,"v":2093},{"d":"2017-04-10","o":3528,"h":3528,"l":3400,"c":3430,"v":2358},{"d":"2017-04-11","o":3440,"h":3442,"l":3220,"c":3306,"v":2827},{"d":"2017-04-12","o":3300,"h":3332,"l":3268,"c":3290,"v":854},{"d":"2017-04-13","o":3278,"h":3494,"l":3274.8,"c":3472,"v":1641},{"d":"2017-04-17","o":3462,"h":3580,"l":3439.6,"c":3498,"v":1442},{"d":"2017-04-18","o":3574,"h":3574,"l":3470,"c":3492,"v":1567},{"d":"2017-04-19","o":3522,"h":3522,"l":3422,"c":3464,"v":1730},{"d":"2017-04-20","o":3492,"h":3522,"l":2978,"c":3226,"v":11222},{"d":"2017-04-21","o":3174,"h":3190,"l":2980,"c":3134,"v":4999},{"d":"2017-04-24","o":3224,"h":3430,"l":3200,"c":3262,"v":2335},{"d":"2017-04-25","o":3280,"h":3368,"l":3258,"c":3354,"v":1261},{"d":"2017-04-26","o":3346,"h":3400,"l":3300,"c":3326,"v":1018},{"d":"2017-04-27","o":3302,"h":3418,"l":3268,"c":3400,"v":1586},{"d":"2017-04-28","o":3400,"h":3434,"l":3300,"c":3300,"v":1104},{"d":"2017-05-01","o":3306,"h":3372,"l":3294,"c":3308,"v":724},{"d":"2017-05-02","o":3332,"h":3398,"l":3315.6,"c":3392,"v":1600},{"d":"2017-05-03","o":3430,"h":3498,"l":3380,"c":3402,"v":1796},{"d":"2017-05-04","o":3428,"h":3546,"l":3380,"c":3416,"v":1110},{"d":"2017-05-05","o":3432,"h":3550,"l":3400,"c":3540,"v":1015},{"d":"2017-05-08","o":3540,"h":3740,"l":3350,"c":3368,"v":3859},{"d":"2017-05-09","o":3396,"h":3442,"l":3292,"c":3330,"v":1603},{"d":"2017-05-10","o":3078,"h":3078,"l":2436,"c":2462,"v":8904},{"d":"2017-05-11","o":2430,"h":2740,"l":2354,"c":2622,"v":5094},{"d":"2017-05-12","o":2622,"h":2630.8,"l":2462,"c":2466,"v":2469},{"d":"2017-05-15","o":2484,"h":2484,"l":2284,"c":2306,"v":3411},{"d":"2017-05-16","o":2302,"h":2406,"l":2302,"c":2322,"v":1760},{"d":"2017-05-17","o":2304,"h":2320,"l":2182,"c":2190,"v":2169},{"d":"2017-05-18","o":2182,"h":2338,"l":2150,"c":2322,"v":3005},{"d":"2017-05-19","o":2312,"h":2350,"l":2230,"c":2238,"v":1640},{"d":"2017-05-22","o":2242,"h":2284,"l":2140,"c":2142,"v":1485},{"d":"2017-05-23","o":2140,"h":2214,"l":2086,"c":2088,"v":2182},{"d":"2017-05-24","o":2092,"h":2146,"l":1990,"c":2130,"v":1916},{"d":"2017-05-25","o":2140,"h":2392,"l":2140,"c":2212,"v":2963},{"d":"2017-05-26","o":2216,"h":2286,"l":2183.2,"c":2264,"v":1191},{"d":"2017-05-30","o":2260,"h":2294,"l":2212,"c":2276,"v":934},{"d":"2017-05-31","o":2294,"h":2378,"l":2224.8,"c":2374,"v":1499},{"d":"2017-06-01","o":2502,"h":2560,"l":2270,"c":2364,"v":2764},{"d":"2017-06-02","o":2304,"h":2420,"l":2264,"c":2404,"v":2243},{"d":"2017-06-05","o":2384,"h":2430,"l":2342,"c":2426,"v":1251},{"d":"2017-06-06","o":2426,"h":2555.6,"l":2352,"c":2548,"v":1243},{"d":"2017-06-07","o":2560,"h":2634,"l":2534,"c":2584,"v":1765},{"d":"2017-06-08","o":2592,"h":2688,"l":2568,"c":2624,"v":915},{"d":"2017-06-09","o":2634,"h":2640,"l":2558,"c":2640,"v":1101},{"d":"2017-06-12","o":2654,"h":2732,"l":2600,"c":2652,"v":1769},{"d":"2017-06-13","o":2666,"h":2770,"l":2654,"c":2738,"v":1042},{"d":"2017-06-14","o":2748,"h":2748,"l":2490,"c":2522,"v":1153},{"d":"2017-06-15","o":2434,"h":2518,"l":2370,"c":2500,"v":1286},{"d":"2017-06-16","o":2486,"h":2544,"l":2425.6,"c":2500,"v":895},{"d":"2017-06-19","o":2508,"h":2518.4,"l":2438,"c":2474,"v":721},{"d":"2017-06-20","o":2448,"h":2490,"l":2428,"c":2462,"v":570},{"d":"2017-06-21","o":2440,"h":2462,"l":2325,"c":2390,"v":900},{"d":"2017-06-22","o":2464,"h":2492,"l":2354,"c":2388,"v":1096},{"d":"2017-06-23","o":2388,"h":2411,"l":2341,"c":2400,"v":2669},{"d":"2017-06-26","o":2400,"h":2468,"l":2346,"c":2386,"v":1224},{"d":"2017-06-27","o":2394,"h":2436,"l":2390,"c":2416,"v":492},{"d":"2017-06-28","o":2430,"h":2530,"l":2400,"c":2510,"v":635},{"d":"2017-06-29","o":2510,"h":2512,"l":2462,"c":2494,"v":861},{"d":"2017-06-30","o":2500,"h":2528,"l":2448,"c":2510,"v":799},{"d":"2017-07-03","o":2530,"h":2530,"l":2446,"c":2510,"v":307},{"d":"2017-07-05","o":2512,"h":2522,"l":2424,"c":2498,"v":711},{"d":"2017-07-06","o":2468,"h":2508,"l":2366,"c":2382,"v":985},{"d":"2017-07-07","o":2398,"h":2468,"l":2390,"c":2424,"v":630},{"d":"2017-07-10","o":2426,"h":2444,"l":2378,"c":2398,"v":490},{"d":"2017-07-11","o":2386,"h":2499.2,"l":2350,"c":2486,"v":1088},{"d":"2017-07-12","o":2494,"h":2522,"l":2426,"c":2466,"v":912},{"d":"2017-07-13","o":2466,"h":2520,"l":2424,"c":2462,"v":834},{"d":"2017-07-14","o":2454,"h":2502,"l":2384,"c":2388,"v":635},{"d":"2017-07-17","o":2380,"h":2444,"l":2380,"c":2428,"v":298},{"d":"2017-07-18","o":2404,"h":2450,"l":2360,"c":2394,"v":486},{"d":"2017-07-19","o":2384,"h":2440,"l":2384,"c":2430,"v":345},{"d":"2017-07-20","o":2430,"h":2464,"l":2412,"c":2430,"v":467},{"d":"2017-07-21","o":2446,"h":2466,"l":2375,"c":2434,"v":745},{"d":"2017-07-24","o":2416,"h":2436,"l":2310.8,"c":2392,"v":629},{"d":"2017-07-25","o":2420,"h":2470,"l":2338,"c":2344,"v":848},{"d":"2017-07-26","o":2350,"h":2415,"l":2100,"c":2400,"v":1963},{"d":"2017-07-27","o":2402,"h":2446,"l":2348,"c":2352,"v":710},{"d":"2017-07-28","o":2350,"h":2370,"l":2272,"c":2320,"v":406},{"d":"2017-07-31","o":2308,"h":2394,"l":2308,"c":2336,"v":521},{"d":"2017-08-01","o":2332,"h":2332,"l":2178.6,"c":2228,"v":906},{"d":"2017-08-02","o":2220,"h":2220,"l":2126,"c":2190,"v":937},{"d":"2017-08-03","o":2180,"h":2250,"l":2168,"c":2246,"v":590},{"d":"2017-08-04","o":2242,"h":2242,"l":2160,"c":2202,"v":484},{"d":"2017-08-07","o":2186,"h":2232,"l":2166,"c":2180,"v":491},{"d":"2017-08-08","o":2152,"h":2230,"l":2142,"c":2178,"v":707},{"d":"2017-08-09","o":2154,"h":2182,"l":2144,"c":2174,"v":892},{"d":"2017-08-10","o":2000,"h":2118,"l":1570,"c":1662,"v":3290},{"d":"2017-08-11","o":1662,"h":1668,"l":1571,"c":1630,"v":1381},{"d":"2017-08-14","o":1648,"h":1732,"l":1600,"c":1658,"v":935},{"d":"2017-08-15","o":1654,"h":1662,"l":1597,"c":1614,"v":608},{"d":"2017-08-16","o":1602,"h":1620,"l":1366,"c":1388,"v":1744},{"d":"2017-08-17","o":1374,"h":1602.2,"l":1366,"c":1498,"v":1683},{"d":"2017-08-18","o":1464,"h":1518,"l":1464,"c":1480,"v":589},{"d":"2017-08-21","o":1484,"h":1566,"l":1462,"c":1556,"v":970},{"d":"2017-08-22","o":1550,"h":1599.2,"l":1522,"c":1572,"v":988},{"d":"2017-08-23","o":1554,"h":1598,"l":1532,"c":1562,"v":574},{"d":"2017-08-24","o":1558,"h":1596,"l":1502,"c":1510,"v":619},{"d":"2017-08-25","o":1518,"h":1540,"l":1484,"c":1518,"v":271},{"d":"2017-08-28","o":1500,"h":1546,"l":1490,"c":1522,"v":576},{"d":"2017-08-29","o":1514,"h":1546,"l":1430,"c":1490,"v":406},{"d":"2017-08-30","o":1470,"h":1546,"l":1438,"c":1500,"v":591},{"d":"2017-08-31","o":1514,"h":1546,"l":1476,"c":1482,"v":432},{"d":"2017-09-01","o":1488,"h":1518,"l":1420,"c":1432,"v":512},{"d":"2017-09-05","o":1426,"h":1448,"l":1272,"c":1300,"v":1210},{"d":"2017-09-06","o":1294,"h":1336,"l":1260,"c":1272,"v":1035},{"d":"2017-09-07","o":1272,"h":1298.6,"l":1086,"c":1134,"v":2342},{"d":"2017-09-08","o":1136,"h":1176,"l":1116,"c":1144,"v":1456},{"d":"2017-09-11","o":1164,"h":1344,"l":1164,"c":1276,"v":1999},{"d":"2017-09-12","o":1290,"h":1430,"l":1240,"c":1320,"v":2518},{"d":"2017-09-13","o":1320,"h":1412,"l":1304,"c":1312,"v":1177},{"d":"2017-09-14","o":1316,"h":1384,"l":1296,"c":1302,"v":939},{"d":"2017-09-15","o":1316,"h":1406,"l":1300,"c":1376,"v":1634},{"d":"2017-09-18","o":1396,"h":1412,"l":1304,"c":1308,"v":675},{"d":"2017-09-19","o":1310,"h":1368,"l":1258,"c":1276,"v":1308},{"d":"2017-09-20","o":1262,"h":1324,"l":1188,"c":1194,"v":1661},{"d":"2017-09-21","o":1190,"h":1200,"l":1108,"c":1120,"v":1207},{"d":"2017-09-22","o":1120,"h":1158,"l":1090,"c":1098,"v":1185},{"d":"2017-09-25","o":1102,"h":1178,"l":1098,"c":1120,"v":1154},{"d":"2017-09-26","o":1134,"h":1280,"l":1122,"c":1164,"v":1997},{"d":"2017-09-27","o":1172,"h":1228.2,"l":1164,"c":1210,"v":1702},{"d":"2017-09-28","o":1420,"h":1634,"l":1370,"c":1430,"v":10474},{"d":"2017-09-29","o":1430,"h":1462,"l":1326.6,"c":1370,"v":1938},{"d":"2017-10-02","o":1374,"h":1385.8,"l":1232,"c":1290,"v":2103},{"d":"2017-10-03","o":1294,"h":1338,"l":1271,"c":1292,"v":1822},{"d":"2017-10-04","o":1292,"h":1380,"l":1272,"c":1358,"v":1836},{"d":"2017-10-05","o":1372,"h":1380,"l":1336,"c":1364,"v":1030},{"d":"2017-10-06","o":1374,"h":1432,"l":1342,"c":1382,"v":1272},{"d":"2017-10-09","o":1384,"h":1428,"l":1350,"c":1366,"v":1210},{"d":"2017-10-10","o":1372,"h":1388,"l":1276,"c":1284,"v":971},{"d":"2017-10-11","o":1284,"h":1304,"l":1242,"c":1254,"v":1066},{"d":"2017-10-12","o":1254,"h":1286,"l":1232.2,"c":1282,"v":533},{"d":"2017-10-13","o":1312,"h":1312,"l":1140,"c":1156,"v":1473},{"d":"2017-10-16","o":1160,"h":1160,"l":1022,"c":1062,"v":2091},{"d":"2017-10-17","o":1062,"h":1066,"l":1004,"c":1056,"v":1977},{"d":"2017-10-18","o":1060,"h":1084,"l":1014,"c":1026,"v":1034},{"d":"2017-10-19","o":1000,"h":1036,"l":902,"c":1020,"v":2266},{"d":"2017-10-20","o":1032,"h":1102,"l":1011,"c":1074,"v":1040},{"d":"2017-10-23","o":1078,"h":1080,"l":872,"c":882,"v":3237},{"d":"2017-10-24","o":886,"h":911.8,"l":788,"c":802,"v":3674},{"d":"2017-10-25","o":800,"h":838.8,"l":760,"c":798,"v":1861},{"d":"2017-10-26","o":796,"h":806,"l":744,"c":794,"v":2433},{"d":"2017-10-27","o":794,"h":796,"l":740,"c":754,"v":1207},{"d":"2017-10-30","o":744,"h":757.8,"l":706,"c":730,"v":1639},{"d":"2017-10-31","o":728,"h":826,"l":724,"c":796,"v":1755},{"d":"2017-11-01","o":822,"h":822,"l":760,"c":766,"v":1024},{"d":"2017-11-02","o":772,"h":784,"l":740,"c":764,"v":605},{"d":"2017-11-03","o":746,"h":772,"l":732,"c":748,"v":1106},{"d":"2017-11-06","o":736,"h":780,"l":724,"c":768,"v":1164},{"d":"2017-11-07","o":774,"h":784,"l":750,"c":768,"v":823},{"d":"2017-11-08","o":770,"h":860,"l":768,"c":792,"v":1890},{"d":"2017-11-09","o":798,"h":824,"l":746.2,"c":758,"v":1260},{"d":"2017-11-10","o":740,"h":814,"l":724,"c":742,"v":1914},{"d":"2017-11-13","o":736,"h":748,"l":690,"c":716,"v":1434},{"d":"2017-11-14","o":700,"h":714,"l":596,"c":600,"v":2455},{"d":"2017-11-15","o":606,"h":622,"l":580,"c":584,"v":2892},{"d":"2017-11-16","o":584,"h":620,"l":584,"c":608,"v":2601},{"d":"2017-11-17","o":604,"h":667,"l":604,"c":650,"v":2190},{"d":"2017-11-20","o":658,"h":712,"l":650,"c":672,"v":1549},{"d":"2017-11-21","o":690,"h":692,"l":654,"c":662,"v":1120},{"d":"2017-11-22","o":670,"h":670,"l":632,"c":644,"v":1065},{"d":"2017-11-24","o":642,"h":642,"l":604,"c":612,"v":669},{"d":"2017-11-27","o":624,"h":822,"l":618,"c":804,"v":4025},{"d":"2017-11-28","o":818,"h":856,"l":692,"c":760,"v":2615},{"d":"2017-11-29","o":752,"h":764,"l":678,"c":684,"v":1269},{"d":"2017-11-30","o":690,"h":697.8,"l":640.2,"c":650,"v":959},{"d":"2017-12-01","o":604,"h":640,"l":580.2,"c":590,"v":2630},{"d":"2017-12-04","o":612,"h":658,"l":602,"c":612,"v":1495},{"d":"2017-12-05","o":610,"h":619,"l":586,"c":598,"v":1006},{"d":"2017-12-06","o":600,"h":604,"l":522,"c":560,"v":1541},{"d":"2017-12-07","o":558,"h":580,"l":516,"c":526,"v":1442},{"d":"2017-12-08","o":558,"h":580,"l":392,"c":396,"v":20286},{"d":"2017-12-11","o":404,"h":414,"l":368,"c":376,"v":7081},{"d":"2017-12-12","o":376,"h":408,"l":376,"c":400,"v":6541},{"d":"2017-12-13","o":408,"h":422,"l":394,"c":408,"v":5555},{"d":"2017-12-14","o":408,"h":416,"l":380,"c":390,"v":4057},{"d":"2017-12-15","o":396,"h":412,"l":388,"c":398,"v":2615},{"d":"2017-12-18","o":400,"h":436,"l":398,"c":436,"v":5270},{"d":"2017-12-19","o":436,"h":446,"l":404,"c":410,"v":2994},{"d":"2017-12-20","o":408,"h":416,"l":390,"c":406,"v":2673},{"d":"2017-12-21","o":408,"h":434,"l":404,"c":424,"v":3130},{"d":"2017-12-22","o":420,"h":444,"l":416,"c":420,"v":2306},{"d":"2017-12-26","o":422,"h":424,"l":396,"c":406,"v":2214},{"d":"2017-12-27","o":408,"h":440,"l":406,"c":432,"v":3341},{"d":"2017-12-28","o":430,"h":448,"l":412,"c":420,"v":4092},{"d":"2017-12-29","o":408,"h":430,"l":400,"c":426,"v":2550},{"d":"2018-01-02","o":432,"h":490,"l":420,"c":476,"v":5996},{"d":"2018-01-03","o":478,"h":480,"l":434,"c":450,"v":2430},{"d":"2018-01-04","o":450,"h":460,"l":428,"c":442,"v":1749},{"d":"2018-01-05","o":442,"h":446,"l":430,"c":436,"v":831},{"d":"2018-01-08","o":432,"h":444,"l":420,"c":424,"v":1725},{"d":"2018-01-09","o":430,"h":430,"l":350,"c":366,"v":8859},{"d":"2018-01-10","o":368,"h":386,"l":356,"c":378,"v":1542},{"d":"2018-01-11","o":376,"h":398,"l":362,"c":392,"v":1688},{"d":"2018-01-12","o":396,"h":404,"l":378,"c":388,"v":1561},{"d":"2018-01-16","o":388,"h":410,"l":376,"c":392,"v":2392},{"d":"2018-01-17","o":396,"h":428,"l":389.6,"c":406,"v":2600},{"d":"2018-01-18","o":408,"h":412,"l":397.4,"c":404,"v":782},{"d":"2018-01-19","o":408,"h":420,"l":396.2,"c":414,"v":695},{"d":"2018-01-22","o":410,"h":410,"l":380,"c":384,"v":1888},{"d":"2018-01-23","o":394,"h":398,"l":374,"c":396,"v":1192},{"d":"2018-01-24","o":392,"h":394,"l":372,"c":384,"v":1343},{"d":"2018-01-25","o":390,"h":395,"l":376,"c":386,"v":758},{"d":"2018-01-26","o":388,"h":392,"l":380,"c":392,"v":728},{"d":"2018-01-29","o":394,"h":394,"l":360.2,"c":370,"v":1413},{"d":"2018-01-30","o":372,"h":386,"l":340,"c":374,"v":1384},{"d":"2018-01-31","o":378,"h":378,"l":358,"c":364,"v":784},{"d":"2018-02-01","o":364,"h":364,"l":340,"c":358,"v":1766},{"d":"2018-02-02","o":360,"h":368,"l":344,"c":362,"v":1842},{"d":"2018-02-05","o":352,"h":374,"l":349.8,"c":356,"v":1932},{"d":"2018-02-06","o":348,"h":378,"l":340,"c":354,"v":1959},{"d":"2018-02-07","o":354,"h":364,"l":332,"c":338,"v":1505},{"d":"2018-02-08","o":340,"h":350,"l":316,"c":318,"v":1357},{"d":"2018-02-09","o":320,"h":328,"l":284,"c":324,"v":2251},{"d":"2018-02-12","o":408,"h":470,"l":380,"c":440,"v":21400},{"d":"2018-02-13","o":436,"h":648,"l":408,"c":600,"v":71337},{"d":"2018-02-14","o":594,"h":646,"l":520,"c":558,"v":18845},{"d":"2018-02-15","o":560,"h":560,"l":506,"c":536,"v":4079},{"d":"2018-02-16","o":536,"h":610,"l":536,"c":600,"v":9719},{"d":"2018-02-20","o":600,"h":632,"l":540,"c":554,"v":9432},{"d":"2018-02-21","o":552,"h":592,"l":540,"c":574,"v":3204},{"d":"2018-02-22","o":574,"h":580,"l":518,"c":524,"v":3755},{"d":"2018-02-23","o":522,"h":540,"l":512,"c":520,"v":2613},{"d":"2018-02-26","o":520,"h":534,"l":498,"c":528,"v":3147},{"d":"2018-02-27","o":530,"h":540,"l":472,"c":477,"v":2856},{"d":"2018-02-28","o":478,"h":484,"l":458,"c":462,"v":1331},{"d":"2018-03-01","o":460,"h":476,"l":440,"c":444,"v":2507},{"d":"2018-03-02","o":442,"h":462,"l":428,"c":460,"v":1392},{"d":"2018-03-05","o":470,"h":498,"l":416,"c":480,"v":9682},{"d":"2018-03-06","o":488,"h":520,"l":460,"c":470,"v":3478},{"d":"2018-03-07","o":466,"h":490,"l":458,"c":486,"v":2123},{"d":"2018-03-08","o":488,"h":540,"l":480,"c":530,"v":2348},{"d":"2018-03-09","o":536,"h":548,"l":502,"c":526,"v":3154},{"d":"2018-03-12","o":524,"h":578,"l":486,"c":564,"v":3269},{"d":"2018-03-13","o":574,"h":624,"l":550,"c":582,"v":5120},{"d":"2018-03-14","o":592,"h":614,"l":536,"c":538,"v":4417},{"d":"2018-03-15","o":538,"h":550.2,"l":510,"c":520,"v":2495},{"d":"2018-03-16","o":516,"h":628,"l":422,"c":575,"v":13243},{"d":"2018-03-19","o":570,"h":572.8,"l":530,"c":544,"v":2271},{"d":"2018-03-20","o":542,"h":550,"l":520,"c":524,"v":2064},{"d":"2018-03-21","o":526,"h":590,"l":510,"c":548,"v":2847},{"d":"2018-03-22","o":542,"h":550,"l":514,"c":522,"v":2243},{"d":"2018-03-23","o":526,"h":534,"l":476,"c":482,"v":3073},{"d":"2018-03-26","o":490,"h":522,"l":476,"c":506,"v":2774},{"d":"2018-03-27","o":512,"h":514,"l":468,"c":474,"v":2337},{"d":"2018-03-28","o":502,"h":526,"l":462,"c":498,"v":4294},{"d":"2018-03-29","o":508,"h":536,"l":492,"c":518,"v":1732},{"d":"2018-04-02","o":516,"h":521,"l":466,"c":494,"v":2404},{"d":"2018-04-03","o":490,"h":490,"l":435,"c":454,"v":3120},{"d":"2018-04-04","o":446,"h":468,"l":438,"c":460,"v":2047},{"d":"2018-04-05","o":460,"h":512,"l":454,"c":512,"v":2314},{"d":"2018-04-06","o":506,"h":526,"l":492,"c":512,"v":1971},{"d":"2018-04-09","o":514,"h":514,"l":460,"c":474,"v":1746},{"d":"2018-04-10","o":474,"h":480,"l":450,"c":460,"v":2084},{"d":"2018-04-11","o":458,"h":480,"l":458,"c":472,"v":1151},{"d":"2018-04-12","o":472,"h":480,"l":464,"c":466,"v":1172},{"d":"2018-04-13","o":474,"h":474,"l":446,"c":456,"v":1497},{"d":"2018-04-16","o":458,"h":460,"l":422,"c":452,"v":1982},{"d":"2018-04-17","o":454,"h":467.8,"l":442,"c":456,"v":1083},{"d":"2018-04-18","o":460,"h":524,"l":460,"c":520,"v":2933},{"d":"2018-04-19","o":520,"h":528,"l":476,"c":500,"v":1679},{"d":"2018-04-20","o":494,"h":528,"l":480.4,"c":524,"v":3305},{"d":"2018-04-23","o":534,"h":550,"l":456.2,"c":492,"v":2778},{"d":"2018-04-24","o":508,"h":522,"l":481,"c":504,"v":3091},{"d":"2018-04-25","o":502,"h":524,"l":484,"c":520,"v":2353},{"d":"2018-04-26","o":528,"h":580,"l":520,"c":566,"v":6190},{"d":"2018-04-27","o":558,"h":712.8,"l":550,"c":674,"v":25549},{"d":"2018-04-30","o":692,"h":710,"l":579,"c":626,"v":14106},{"d":"2018-05-01","o":618,"h":648,"l":580,"c":632,"v":5409},{"d":"2018-05-02","o":648,"h":784,"l":640,"c":774,"v":21519},{"d":"2018-05-03","o":780,"h":844,"l":734,"c":828,"v":13735},{"d":"2018-05-04","o":810,"h":826,"l":760,"c":786,"v":7198},{"d":"2018-05-07","o":796,"h":797.2,"l":700,"c":744,"v":6044},{"d":"2018-05-08","o":744,"h":806,"l":740.6,"c":764,"v":3174},{"d":"2018-05-09","o":762,"h":778,"l":700,"c":706,"v":5646},{"d":"2018-05-10","o":720,"h":720,"l":622,"c":624,"v":8168},{"d":"2018-05-11","o":620,"h":676,"l":596,"c":644,"v":4025},{"d":"2018-05-14","o":638,"h":680,"l":632,"c":638,"v":2551},{"d":"2018-05-15","o":630,"h":650,"l":622,"c":636,"v":1457},{"d":"2018-05-16","o":636,"h":651,"l":610,"c":632,"v":1829},{"d":"2018-05-17","o":638,"h":654,"l":632,"c":644,"v":1335},{"d":"2018-05-18","o":648,"h":750,"l":646,"c":710,"v":3929},{"d":"2018-05-21","o":720,"h":794,"l":710,"c":794,"v":4870},{"d":"2018-05-22","o":800,"h":818,"l":726,"c":732,"v":4565},{"d":"2018-05-23","o":722,"h":742,"l":702,"c":724,"v":2022},{"d":"2018-05-24","o":720,"h":724,"l":658,"c":664,"v":2944},{"d":"2018-05-25","o":660,"h":682,"l":626,"c":632,"v":2168},{"d":"2018-05-29","o":634,"h":700,"l":624,"c":644,"v":2551},{"d":"2018-05-30","o":686,"h":708,"l":650,"c":690,"v":2781},{"d":"2018-05-31","o":702,"h":706,"l":680,"c":694,"v":1228},{"d":"2018-06-01","o":700,"h":700.6,"l":662.2,"c":672,"v":1429},{"d":"2018-06-04","o":672,"h":700,"l":652,"c":664,"v":2363},{"d":"2018-06-05","o":658,"h":688,"l":650,"c":656,"v":1994},{"d":"2018-06-06","o":660,"h":664,"l":622,"c":646,"v":3135},{"d":"2018-06-07","o":648,"h":648,"l":602,"c":604,"v":3263},{"d":"2018-06-08","o":604,"h":608,"l":556,"c":588,"v":4423},{"d":"2018-06-11","o":608,"h":646,"l":585.8,"c":606,"v":6846},{"d":"2018-06-12","o":610,"h":666,"l":602.2,"c":654,"v":3121},{"d":"2018-06-13","o":648,"h":710,"l":622,"c":628,"v":5006},{"d":"2018-06-14","o":570,"h":672,"l":564,"c":660,"v":20629},{"d":"2018-06-15","o":666,"h":673.8,"l":622,"c":670,"v":4936},{"d":"2018-06-18","o":668,"h":708,"l":660,"c":690,"v":3817},{"d":"2018-06-19","o":730,"h":730,"l":674.2,"c":698,"v":6395},{"d":"2018-06-20","o":700,"h":703.4,"l":636,"c":662,"v":4942},{"d":"2018-06-21","o":662,"h":702,"l":654,"c":692,"v":4202},{"d":"2018-06-22","o":692,"h":699.4,"l":642,"c":652,"v":14328},{"d":"2018-06-25","o":642,"h":650,"l":596,"c":628,"v":4999},{"d":"2018-06-26","o":602,"h":650,"l":596,"c":612,"v":4175},{"d":"2018-06-27","o":614,"h":630,"l":594,"c":598,"v":2766},{"d":"2018-06-28","o":598,"h":604,"l":542,"c":568,"v":5394},{"d":"2018-06-29","o":572,"h":610,"l":550,"c":576,"v":4600},{"d":"2018-07-02","o":576,"h":604,"l":544,"c":564,"v":2964},{"d":"2018-07-03","o":574,"h":581,"l":538,"c":574,"v":2448},{"d":"2018-07-05","o":582,"h":600,"l":563,"c":596,"v":1833},{"d":"2018-07-06","o":590,"h":609.8,"l":554,"c":570,"v":3140},{"d":"2018-07-09","o":568,"h":584,"l":558,"c":570,"v":2576},{"d":"2018-07-10","o":570,"h":622,"l":566,"c":622,"v":2685},{"d":"2018-07-11","o":604,"h":604,"l":576,"c":582,"v":1847},{"d":"2018-07-12","o":586,"h":602,"l":576,"c":598,"v":1828},{"d":"2018-07-13","o":602,"h":621,"l":600,"c":604,"v":1650},{"d":"2018-07-16","o":608,"h":616,"l":600,"c":608,"v":1094},{"d":"2018-07-17","o":598,"h":614,"l":598,"c":602,"v":657},{"d":"2018-07-18","o":598,"h":610,"l":592.2,"c":606,"v":717},{"d":"2018-07-19","o":610,"h":610,"l":574,"c":574,"v":2205},{"d":"2018-07-20","o":580,"h":624,"l":572,"c":616,"v":2721},{"d":"2018-07-23","o":616,"h":640,"l":592,"c":612,"v":2048},{"d":"2018-07-24","o":610,"h":618,"l":594,"c":600,"v":704},{"d":"2018-07-25","o":598,"h":630,"l":590,"c":604,"v":1159},{"d":"2018-07-26","o":600,"h":604,"l":580,"c":590,"v":1413},{"d":"2018-07-27","o":592,"h":598,"l":560,"c":598,"v":1415},{"d":"2018-07-30","o":600,"h":600,"l":584,"c":592,"v":703},{"d":"2018-07-31","o":590,"h":621,"l":586,"c":598,"v":1413},{"d":"2018-08-01","o":602,"h":628,"l":598,"c":612,"v":1498},{"d":"2018-08-02","o":606,"h":622,"l":592,"c":620,"v":686},{"d":"2018-08-03","o":620,"h":634,"l":608,"c":614,"v":836},{"d":"2018-08-06","o":610,"h":618,"l":592,"c":602,"v":1172},{"d":"2018-08-07","o":612,"h":612,"l":588,"c":590,"v":1513},{"d":"2018-08-08","o":590,"h":594,"l":580,"c":582,"v":2361},{"d":"2018-08-09","o":500,"h":520,"l":404,"c":456,"v":11395},{"d":"2018-08-10","o":458,"h":476,"l":450,"c":472,"v":2526},{"d":"2018-08-13","o":472,"h":506,"l":468,"c":504,"v":3387},{"d":"2018-08-14","o":494,"h":504,"l":464,"c":470,"v":3281},{"d":"2018-08-15","o":462,"h":482,"l":460,"c":476,"v":1307},{"d":"2018-08-16","o":476,"h":486,"l":470,"c":482,"v":879},{"d":"2018-08-17","o":460,"h":504,"l":460,"c":492,"v":2561},{"d":"2018-08-20","o":500,"h":506,"l":464,"c":476,"v":1350},{"d":"2018-08-21","o":478,"h":493.8,"l":464,"c":472,"v":1142},{"d":"2018-08-22","o":498,"h":498,"l":462,"c":464,"v":786},{"d":"2018-08-23","o":464,"h":474.6,"l":448,"c":448,"v":1635},{"d":"2018-08-24","o":450,"h":474,"l":448,"c":470,"v":969},{"d":"2018-08-27","o":468,"h":480,"l":466,"c":466,"v":787},{"d":"2018-08-28","o":466,"h":468,"l":450,"c":456,"v":970},{"d":"2018-08-29","o":452,"h":496,"l":452,"c":484,"v":1151},{"d":"2018-08-30","o":484,"h":494,"l":470,"c":480,"v":654},{"d":"2018-08-31","o":480,"h":503.8,"l":480,"c":486,"v":1276},{"d":"2018-09-04","o":480,"h":496,"l":472,"c":474,"v":870},{"d":"2018-09-05","o":472,"h":492,"l":472,"c":488,"v":661},{"d":"2018-09-06","o":498,"h":513.8,"l":482,"c":500,"v":1313},{"d":"2018-09-07","o":506,"h":560,"l":496.2,"c":534,"v":2090},{"d":"2018-09-10","o":534,"h":558,"l":532,"c":558,"v":1190},{"d":"2018-09-11","o":558,"h":558,"l":536,"c":550,"v":1003},{"d":"2018-09-12","o":546,"h":556,"l":542,"c":552,"v":702},{"d":"2018-09-13","o":556,"h":578,"l":536,"c":540,"v":1148},{"d":"2018-09-14","o":536,"h":558,"l":536,"c":536,"v":827},{"d":"2018-09-17","o":540,"h":550,"l":506,"c":506,"v":1270},{"d":"2018-09-18","o":502,"h":540,"l":500,"c":530,"v":595},{"d":"2018-09-19","o":540,"h":548,"l":502,"c":504,"v":1091},{"d":"2018-09-20","o":500,"h":532,"l":500,"c":518,"v":1255},{"d":"2018-09-21","o":530,"h":538,"l":504,"c":538,"v":1874},{"d":"2018-09-24","o":538,"h":540,"l":514,"c":520,"v":949},{"d":"2018-09-25","o":522,"h":552,"l":516,"c":534,"v":1386},{"d":"2018-09-26","o":534,"h":564,"l":522,"c":552,"v":1767},{"d":"2018-09-27","o":550,"h":564,"l":528,"c":534,"v":1331},{"d":"2018-09-28","o":524,"h":546.8,"l":512,"c":516,"v":1336},{"d":"2018-10-01","o":520,"h":532,"l":510,"c":514,"v":937},{"d":"2018-10-02","o":510,"h":522,"l":500,"c":504,"v":836},{"d":"2018-10-03","o":506,"h":540,"l":506,"c":530,"v":1123},{"d":"2018-10-04","o":532,"h":558,"l":516,"c":518,"v":1669},{"d":"2018-10-05","o":520,"h":534,"l":517,"c":520,"v":659},{"d":"2018-10-08","o":516,"h":544,"l":516,"c":538,"v":950},{"d":"2018-10-09","o":534,"h":556,"l":534,"c":540,"v":897},{"d":"2018-10-10","o":530,"h":542,"l":484,"c":490,"v":1827},{"d":"2018-10-11","o":490,"h":496,"l":456,"c":464,"v":1533},{"d":"2018-10-12","o":490,"h":612,"l":490,"c":584,"v":6843},{"d":"2018-10-15","o":580,"h":604,"l":530,"c":550,"v":3366},{"d":"2018-10-16","o":546,"h":560,"l":536,"c":542,"v":966},{"d":"2018-10-17","o":548,"h":567.2,"l":530,"c":556,"v":976},{"d":"2018-10-18","o":548,"h":566,"l":530,"c":532,"v":836},{"d":"2018-10-19","o":532,"h":548,"l":510,"c":524,"v":902},{"d":"2018-10-22","o":524,"h":530,"l":500,"c":500,"v":859},{"d":"2018-10-23","o":484,"h":500,"l":472,"c":478,"v":1174},{"d":"2018-10-24","o":478,"h":490,"l":466,"c":470,"v":977},{"d":"2018-10-25","o":472,"h":476,"l":444,"c":448,"v":2069},{"d":"2018-10-26","o":442,"h":453.4,"l":423,"c":442,"v":2188},{"d":"2018-10-29","o":438,"h":448,"l":432,"c":436,"v":927},{"d":"2018-10-30","o":436,"h":469.8,"l":436,"c":448,"v":934},{"d":"2018-10-31","o":452,"h":462,"l":428,"c":460,"v":1252},{"d":"2018-11-01","o":460,"h":488,"l":448,"c":452,"v":1233},{"d":"2018-11-02","o":452,"h":464,"l":450,"c":458,"v":572},{"d":"2018-11-05","o":460,"h":472,"l":452,"c":460,"v":972},{"d":"2018-11-06","o":460,"h":472,"l":438.4,"c":458,"v":1202},{"d":"2018-11-07","o":450,"h":496.4,"l":424,"c":482,"v":2763},{"d":"2018-11-08","o":468,"h":479,"l":410,"c":450,"v":1735},{"d":"2018-11-09","o":456,"h":532,"l":454,"c":520,"v":3847},{"d":"2018-11-12","o":516,"h":526,"l":488,"c":490,"v":980},{"d":"2018-11-13","o":500,"h":540,"l":496,"c":502,"v":1677},{"d":"2018-11-14","o":502,"h":516,"l":470,"c":488,"v":2423},{"d":"2018-11-15","o":488,"h":518,"l":480,"c":504,"v":1150},{"d":"2018-11-16","o":500,"h":506.4,"l":490,"c":494,"v":926},{"d":"2018-11-19","o":500,"h":502,"l":464,"c":468,"v":1353},{"d":"2018-11-20","o":462,"h":488,"l":452,"c":480,"v":1594},{"d":"2018-11-21","o":486,"h":515.8,"l":485,"c":510,"v":1389},{"d":"2018-11-23","o":500,"h":520,"l":500,"c":512,"v":358},{"d":"2018-11-26","o":502,"h":512,"l":464,"c":474,"v":1215},{"d":"2018-11-27","o":480,"h":496,"l":462,"c":468,"v":1069},{"d":"2018-11-28","o":468,"h":488,"l":450,"c":464,"v":1394},{"d":"2018-11-29","o":466,"h":478,"l":450,"c":454,"v":716},{"d":"2018-11-30","o":450,"h":464,"l":448,"c":456,"v":1416},{"d":"2018-12-03","o":454,"h":462,"l":424,"c":440,"v":2122},{"d":"2018-12-04","o":434,"h":442,"l":426,"c":430,"v":803},{"d":"2018-12-06","o":430,"h":433.8,"l":390,"c":408,"v":2986},{"d":"2018-12-07","o":414,"h":420,"l":400,"c":414,"v":665},{"d":"2018-12-10","o":410,"h":414,"l":372,"c":392,"v":1586},{"d":"2018-12-11","o":402,"h":428,"l":400,"c":402,"v":2143},{"d":"2018-12-12","o":410,"h":422,"l":394,"c":396,"v":873},{"d":"2018-12-13","o":392,"h":412,"l":362,"c":368,"v":1601},{"d":"2018-12-14","o":370,"h":370,"l":350,"c":362,"v":2341},{"d":"2018-12-17","o":364,"h":370,"l":336,"c":346,"v":1961},{"d":"2018-12-18","o":356,"h":364,"l":328,"c":342,"v":1663},{"d":"2018-12-19","o":342,"h":348.8,"l":320,"c":320,"v":1416},{"d":"2018-12-20","o":322,"h":352,"l":304,"c":348,"v":2462},{"d":"2018-12-21","o":354,"h":374.2,"l":324,"c":326,"v":9294},{"d":"2018-12-24","o":322,"h":338,"l":316,"c":320,"v":419},{"d":"2018-12-26","o":320,"h":331,"l":314,"c":324,"v":1549},{"d":"2018-12-27","o":318,"h":320.2,"l":294,"c":310,"v":2477},{"d":"2018-12-28","o":326,"h":362,"l":308,"c":360,"v":2282},{"d":"2018-12-31","o":362,"h":370,"l":340,"c":364,"v":1404},{"d":"2019-01-02","o":364,"h":384,"l":357,"c":370,"v":895},{"d":"2019-01-03","o":374,"h":376,"l":362,"c":362,"v":580},{"d":"2019-01-04","o":376,"h":386,"l":368,"c":376,"v":443},{"d":"2019-01-07","o":380,"h":386,"l":372,"c":380,"v":1266},{"d":"2019-01-08","o":390,"h":392,"l":362,"c":364,"v":1343},{"d":"2019-01-09","o":368,"h":386,"l":360,"c":360,"v":766},{"d":"2019-01-10","o":360,"h":435.8,"l":342,"c":414,"v":1840},{"d":"2019-01-11","o":434,"h":572,"l":412,"c":466,"v":8772},{"d":"2019-01-14","o":450,"h":460,"l":410,"c":434,"v":3515},{"d":"2019-01-15","o":444,"h":460,"l":436,"c":456,"v":1277},{"d":"2019-01-16","o":460,"h":474,"l":394,"c":396,"v":3581},{"d":"2019-01-17","o":408,"h":444,"l":390,"c":432,"v":6180},{"d":"2019-01-18","o":426,"h":432,"l":400,"c":418,"v":2336},{"d":"2019-01-22","o":420,"h":450,"l":412,"c":432,"v":2762},{"d":"2019-01-23","o":438,"h":460,"l":420,"c":432,"v":1924},{"d":"2019-01-24","o":434,"h":460,"l":420,"c":454,"v":1704},{"d":"2019-01-25","o":450,"h":480,"l":440,"c":444,"v":2198},{"d":"2019-01-28","o":452,"h":460,"l":432,"c":448,"v":1411},{"d":"2019-01-29","o":442,"h":448,"l":426,"c":438,"v":751},{"d":"2019-01-30","o":440,"h":456,"l":434,"c":450,"v":867},{"d":"2019-01-31","o":452,"h":458,"l":444,"c":454,"v":945},{"d":"2019-02-01","o":458,"h":498,"l":452,"c":498,"v":4376},{"d":"2019-02-04","o":500,"h":532,"l":494,"c":508,"v":2140},{"d":"2019-02-05","o":508,"h":522,"l":469,"c":498,"v":2926},{"d":"2019-02-06","o":490,"h":507,"l":478,"c":506,"v":1427},{"d":"2019-02-07","o":510,"h":510,"l":460,"c":468,"v":1340},{"d":"2019-02-08","o":474,"h":500,"l":458,"c":478,"v":976},{"d":"2019-02-11","o":488,"h":488,"l":464,"c":474,"v":615},{"d":"2019-02-12","o":480,"h":502,"l":470,"c":496,"v":1754},{"d":"2019-02-13","o":496,"h":504,"l":480,"c":492,"v":755},{"d":"2019-02-14","o":496,"h":528,"l":490,"c":508,"v":1209},{"d":"2019-02-15","o":516,"h":530,"l":502,"c":518,"v":1310},{"d":"2019-02-19","o":524,"h":534,"l":492,"c":494,"v":1219},{"d":"2019-02-20","o":494,"h":532,"l":488,"c":512,"v":1841},{"d":"2019-02-21","o":508,"h":517,"l":494,"c":504,"v":851},{"d":"2019-02-22","o":508,"h":598,"l":508,"c":586,"v":6832},{"d":"2019-02-25","o":588,"h":630,"l":580,"c":616,"v":3689},{"d":"2019-02-26","o":620,"h":620,"l":590,"c":604,"v":3206},{"d":"2019-02-27","o":600,"h":608,"l":582,"c":594,"v":3352},{"d":"2019-02-28","o":596,"h":606,"l":562,"c":566,"v":5527},{"d":"2019-03-01","o":530,"h":722,"l":526,"c":686,"v":17040},{"d":"2019-03-04","o":674,"h":700,"l":622,"c":668,"v":6826},{"d":"2019-03-05","o":662,"h":802,"l":644,"c":800,"v":21369},{"d":"2019-03-06","o":790,"h":858,"l":744,"c":814,"v":15393},{"d":"2019-03-07","o":800,"h":826,"l":780,"c":794,"v":7126},{"d":"2019-03-08","o":772,"h":784,"l":686,"c":710,"v":7780},{"d":"2019-03-11","o":732,"h":786,"l":726,"c":744,"v":4293},{"d":"2019-03-12","o":744,"h":762,"l":724,"c":758,"v":2311},{"d":"2019-03-13","o":740,"h":780,"l":740,"c":762,"v":3057},{"d":"2019-03-14","o":760,"h":798,"l":758,"c":770,"v":2448},{"d":"2019-03-15","o":780,"h":842,"l":742,"c":836,"v":7305},{"d":"2019-03-18","o":844,"h":866.4,"l":790,"c":796,"v":4893},{"d":"2019-03-19","o":794,"h":801,"l":772,"c":782,"v":3477},{"d":"2019-03-20","o":780,"h":782.6,"l":739,"c":748,"v":2553},{"d":"2019-03-21","o":746,"h":750,"l":708,"c":732,"v":2793},{"d":"2019-03-22","o":722,"h":736,"l":688,"c":692,"v":2466},{"d":"2019-03-25","o":684,"h":686,"l":576,"c":590,"v":12554},{"d":"2019-03-26","o":598,"h":628,"l":580,"c":604,"v":3947},{"d":"2019-03-27","o":590,"h":600,"l":580,"c":582,"v":2595},{"d":"2019-03-28","o":590,"h":670,"l":582,"c":636,"v":4262},{"d":"2019-03-29","o":646,"h":646,"l":602,"c":614,"v":2292},{"d":"2019-04-01","o":640,"h":640,"l":600,"c":620,"v":4257},{"d":"2019-04-02","o":620,"h":644,"l":604,"c":604,"v":4243},{"d":"2019-04-03","o":604,"h":620,"l":584,"c":602,"v":1493},{"d":"2019-04-04","o":602,"h":636,"l":590,"c":620,"v":1700},{"d":"2019-04-05","o":620,"h":624,"l":596,"c":602,"v":1960},{"d":"2019-04-08","o":608,"h":610,"l":588,"c":596,"v":908},{"d":"2019-04-09","o":590,"h":618,"l":584,"c":600,"v":2475},{"d":"2019-04-10","o":610,"h":610,"l":584,"c":594,"v":2482},{"d":"2019-04-11","o":592,"h":600,"l":582,"c":588,"v":1554},{"d":"2019-04-12","o":592,"h":618,"l":588,"c":606,"v":1861},{"d":"2019-04-15","o":606,"h":610,"l":584,"c":586,"v":2180},{"d":"2019-04-16","o":588,"h":592,"l":546,"c":558,"v":2575},{"d":"2019-04-17","o":556,"h":560,"l":516,"c":530,"v":2229},{"d":"2019-04-18","o":530,"h":546.8,"l":504,"c":508,"v":2917},{"d":"2019-04-22","o":510,"h":542,"l":504,"c":540,"v":1791},{"d":"2019-04-23","o":534,"h":558,"l":514,"c":552,"v":1915},{"d":"2019-04-24","o":552,"h":554,"l":516,"c":520,"v":1139},{"d":"2019-04-25","o":516,"h":528,"l":494,"c":500,"v":1591},{"d":"2019-04-26","o":510,"h":510,"l":480,"c":488,"v":1940},{"d":"2019-04-29","o":502,"h":540,"l":500,"c":532,"v":3791},{"d":"2019-04-30","o":540,"h":548.6,"l":500,"c":502,"v":1548},{"d":"2019-05-01","o":510,"h":512,"l":480,"c":482,"v":1820},{"d":"2019-05-02","o":482,"h":486,"l":452,"c":470,"v":3394},{"d":"2019-05-03","o":474,"h":511,"l":474,"c":496,"v":2511},{"d":"2019-05-06","o":490,"h":524,"l":481.8,"c":508,"v":1120},{"d":"2019-05-07","o":496,"h":520,"l":480,"c":502,"v":1405},{"d":"2019-05-08","o":504,"h":522.2,"l":490,"c":518,"v":1326},{"d":"2019-05-09","o":510,"h":530,"l":502,"c":514,"v":2018},{"d":"2019-05-10","o":406,"h":428,"l":400,"c":414,"v":20843},{"d":"2019-05-13","o":416,"h":418,"l":380,"c":410,"v":6992},{"d":"2019-05-14","o":410,"h":415,"l":386,"c":414,"v":4102},{"d":"2019-05-15","o":390,"h":410,"l":380,"c":408,"v":5262},{"d":"2019-05-16","o":396,"h":408,"l":380,"c":408,"v":4409},{"d":"2019-05-17","o":404,"h":404,"l":380,"c":392,"v":3557},{"d":"2019-05-20","o":392,"h":394,"l":370,"c":392,"v":4971},{"d":"2019-05-21","o":390,"h":398,"l":380,"c":390,"v":3038},{"d":"2019-05-22","o":386,"h":388,"l":366,"c":372,"v":3043},{"d":"2019-05-23","o":368,"h":370,"l":358,"c":362,"v":3252},{"d":"2019-05-24","o":368,"h":392,"l":366,"c":378,"v":5323},{"d":"2019-05-28","o":382,"h":390,"l":370,"c":374,"v":1209},{"d":"2019-05-29","o":374,"h":380,"l":352,"c":370,"v":2935},{"d":"2019-05-30","o":370,"h":396,"l":364,"c":388,"v":2495},{"d":"2019-05-31","o":386,"h":388,"l":354,"c":360,"v":1922},{"d":"2019-06-03","o":358,"h":374,"l":354,"c":372,"v":2168},{"d":"2019-06-04","o":378,"h":378,"l":366,"c":370,"v":1111},{"d":"2019-06-05","o":372,"h":374,"l":342,"c":346,"v":2435},{"d":"2019-06-06","o":346,"h":348,"l":304,"c":320,"v":4840},{"d":"2019-06-07","o":342,"h":370,"l":341.6,"c":366,"v":3769},{"d":"2019-06-10","o":370,"h":388,"l":332,"c":334,"v":3021},{"d":"2019-06-11","o":342,"h":344,"l":320,"c":324,"v":1853},{"d":"2019-06-12","o":324,"h":332,"l":310,"c":326,"v":1656},{"d":"2019-06-13","o":330,"h":332,"l":310,"c":312,"v":2368},{"d":"2019-06-14","o":316,"h":316,"l":296,"c":314,"v":3795},{"d":"2019-06-17","o":324,"h":348,"l":312,"c":316,"v":3489},{"d":"2019-06-18","o":316,"h":336,"l":314,"c":334,"v":1962},{"d":"2019-06-19","o":334,"h":341,"l":320,"c":322,"v":1097},{"d":"2019-06-20","o":330,"h":336.6,"l":320,"c":324,"v":1446},{"d":"2019-06-21","o":326,"h":326,"l":306,"c":324,"v":1709},{"d":"2019-06-24","o":330,"h":330,"l":314,"c":322,"v":1019},{"d":"2019-06-25","o":324,"h":326,"l":300,"c":302,"v":2589},{"d":"2019-06-26","o":306,"h":324,"l":300,"c":322,"v":1939},{"d":"2019-06-27","o":324,"h":326,"l":302,"c":302,"v":3249},{"d":"2019-06-28","o":306,"h":334,"l":306,"c":334,"v":2046},{"d":"2019-07-01","o":338,"h":348,"l":314,"c":322,"v":2306},{"d":"2019-07-02","o":340,"h":368,"l":330,"c":368,"v":4356},{"d":"2019-07-03","o":372,"h":430,"l":362,"c":366,"v":8294},{"d":"2019-07-05","o":376,"h":384,"l":358,"c":372,"v":2893},{"d":"2019-07-08","o":368,"h":378,"l":342,"c":374,"v":3263},{"d":"2019-07-09","o":376,"h":442,"l":374,"c":378,"v":10066},{"d":"2019-07-10","o":380,"h":404,"l":376,"c":394,"v":3871},{"d":"2019-07-11","o":400,"h":402,"l":378,"c":384,"v":2673},{"d":"2019-07-12","o":382,"h":392,"l":368,"c":372,"v":2346},{"d":"2019-07-15","o":378,"h":381,"l":356,"c":368,"v":1148},{"d":"2019-07-16","o":366,"h":388,"l":356,"c":378,"v":2228},{"d":"2019-07-17","o":380,"h":383,"l":358,"c":376,"v":1818},{"d":"2019-07-18","o":378,"h":378,"l":360,"c":366,"v":1432},{"d":"2019-07-19","o":366,"h":384,"l":360,"c":384,"v":1074},{"d":"2019-07-22","o":392,"h":406,"l":365,"c":370,"v":2000},{"d":"2019-07-23","o":374,"h":380,"l":366,"c":376,"v":1334},{"d":"2019-07-24","o":376,"h":392,"l":368,"c":376,"v":2507},{"d":"2019-07-25","o":382,"h":382,"l":364,"c":370,"v":978},{"d":"2019-07-26","o":370,"h":372,"l":360,"c":368,"v":1033},{"d":"2019-07-29","o":370,"h":372,"l":350,"c":366,"v":1685},{"d":"2019-07-30","o":364,"h":394,"l":362,"c":390,"v":1985},{"d":"2019-07-31","o":410,"h":414,"l":382,"c":382,"v":2620},{"d":"2019-08-01","o":364,"h":382,"l":324,"c":346,"v":4373},{"d":"2019-08-02","o":340,"h":340,"l":330,"c":332,"v":1060},{"d":"2019-08-05","o":328,"h":328,"l":304,"c":312,"v":3707},{"d":"2019-08-06","o":312,"h":320,"l":297,"c":308,"v":2262},{"d":"2019-08-07","o":308,"h":333.8,"l":304,"c":326,"v":1126},{"d":"2019-08-08","o":334,"h":345.8,"l":324,"c":330,"v":1730},{"d":"2019-08-09","o":330,"h":337,"l":320,"c":334,"v":1546},{"d":"2019-08-12","o":340,"h":342,"l":328,"c":334,"v":1339},{"d":"2019-08-13","o":334,"h":339,"l":328,"c":332,"v":1185},{"d":"2019-08-14","o":328,"h":329,"l":312,"c":324,"v":1739},{"d":"2019-08-15","o":324,"h":328,"l":314.2,"c":322,"v":633},{"d":"2019-08-16","o":330,"h":352,"l":322,"c":344,"v":2169},{"d":"2019-08-19","o":348,"h":360,"l":340,"c":344,"v":1118},{"d":"2019-08-20","o":344,"h":368,"l":332,"c":366,"v":2192},{"d":"2019-08-21","o":372,"h":380,"l":364,"c":370,"v":1227},{"d":"2019-08-22","o":370,"h":386,"l":366,"c":376,"v":1101},{"d":"2019-08-23","o":370,"h":390,"l":360,"c":376,"v":1325},{"d":"2019-08-26","o":380,"h":388,"l":370,"c":388,"v":803},{"d":"2019-08-27","o":388,"h":428,"l":374,"c":374,"v":2844},{"d":"2019-08-28","o":374,"h":400,"l":364,"c":384,"v":972},{"d":"2019-08-29","o":390,"h":400,"l":382,"c":396,"v":1114},{"d":"2019-08-30","o":398,"h":420,"l":390,"c":400,"v":1710},{"d":"2019-09-03","o":400,"h":402,"l":388.2,"c":394,"v":969},{"d":"2019-09-04","o":398,"h":398,"l":378,"c":388,"v":859},{"d":"2019-09-05","o":400,"h":420,"l":390,"c":412,"v":2952},{"d":"2019-09-06","o":410,"h":412,"l":378,"c":384,"v":1893},{"d":"2019-09-09","o":394,"h":394,"l":364,"c":380,"v":1433},{"d":"2019-09-10","o":376,"h":406,"l":374,"c":394,"v":3165},{"d":"2019-09-11","o":394,"h":408,"l":376,"c":388,"v":1584},{"d":"2019-09-12","o":388,"h":390,"l":374,"c":384,"v":712},{"d":"2019-09-13","o":382,"h":392,"l":380,"c":390,"v":513},{"d":"2019-09-16","o":392,"h":392,"l":376,"c":378,"v":1042},{"d":"2019-09-17","o":376,"h":379.2,"l":362,"c":368,"v":1536},{"d":"2019-09-18","o":366,"h":368,"l":340,"c":342,"v":1977},{"d":"2019-09-19","o":342,"h":366,"l":336,"c":362,"v":1724},{"d":"2019-09-20","o":368,"h":381,"l":354,"c":368,"v":2067},{"d":"2019-09-23","o":368,"h":372,"l":354,"c":370,"v":744},{"d":"2019-09-24","o":364,"h":370,"l":334,"c":348,"v":2045},{"d":"2019-09-25","o":342,"h":350.2,"l":340,"c":344,"v":817},{"d":"2019-09-26","o":340,"h":356,"l":340,"c":354,"v":741},{"d":"2019-09-27","o":350,"h":368,"l":340,"c":340,"v":907},{"d":"2019-09-30","o":344,"h":344,"l":334,"c":340,"v":871},{"d":"2019-10-01","o":340,"h":346,"l":334,"c":340,"v":1189},{"d":"2019-10-02","o":338,"h":360,"l":334,"c":344,"v":1171},{"d":"2019-10-03","o":340,"h":364,"l":336,"c":360,"v":1165},{"d":"2019-10-04","o":364,"h":388,"l":354.4,"c":382,"v":1636},{"d":"2019-10-07","o":384,"h":398,"l":370,"c":370,"v":775},{"d":"2019-10-08","o":370,"h":380,"l":356,"c":358,"v":848},{"d":"2019-10-09","o":362,"h":368,"l":352,"c":356,"v":840},{"d":"2019-10-10","o":356,"h":368,"l":344,"c":346,"v":1240},{"d":"2019-10-11","o":346,"h":372,"l":346,"c":362,"v":1264},{"d":"2019-10-14","o":360,"h":361.6,"l":350,"c":356,"v":654},{"d":"2019-10-15","o":356,"h":364,"l":350,"c":354,"v":844},{"d":"2019-10-16","o":354,"h":370,"l":354,"c":359,"v":791},{"d":"2019-10-17","o":364,"h":376,"l":362,"c":368,"v":1122},{"d":"2019-10-18","o":366,"h":374,"l":366,"c":368,"v":372},{"d":"2019-10-21","o":370,"h":374,"l":360,"c":362,"v":680},{"d":"2019-10-22","o":362,"h":365,"l":360,"c":362,"v":617},{"d":"2019-10-23","o":360,"h":368,"l":352,"c":366,"v":1159},{"d":"2019-10-24","o":364,"h":366,"l":340,"c":364,"v":1220},{"d":"2019-10-25","o":368,"h":368,"l":352,"c":358,"v":807},{"d":"2019-10-28","o":358,"h":360,"l":334,"c":338,"v":1350},{"d":"2019-10-29","o":336,"h":336,"l":324,"c":330,"v":1142},{"d":"2019-10-30","o":326,"h":340,"l":322,"c":324,"v":575},{"d":"2019-10-31","o":324,"h":336,"l":318,"c":320,"v":1351},{"d":"2019-11-01","o":322,"h":330,"l":320,"c":324,"v":733},{"d":"2019-11-04","o":320,"h":332,"l":320,"c":328,"v":1212},{"d":"2019-11-05","o":328,"h":328,"l":314,"c":318,"v":1407},{"d":"2019-11-06","o":318,"h":318,"l":296,"c":298,"v":2003},{"d":"2019-11-07","o":294,"h":304,"l":292,"c":298,"v":1152},{"d":"2019-11-08","o":306,"h":306,"l":290,"c":302,"v":1150},{"d":"2019-11-11","o":302,"h":308,"l":290,"c":304,"v":1127},{"d":"2019-11-12","o":306,"h":306,"l":282,"c":290,"v":1621},{"d":"2019-11-13","o":302,"h":338,"l":292,"c":316,"v":2374},{"d":"2019-11-14","o":316,"h":318,"l":300,"c":316,"v":1292},{"d":"2019-11-15","o":318,"h":324,"l":308,"c":312,"v":993},{"d":"2019-11-18","o":311.8,"h":312.6,"l":294,"c":306,"v":1424},{"d":"2019-11-19","o":308,"h":308,"l":284,"c":284,"v":2076},{"d":"2019-11-20","o":286,"h":290,"l":252,"c":254,"v":3228},{"d":"2019-11-21","o":258,"h":276,"l":234,"c":272,"v":4216},{"d":"2019-11-22","o":273.6,"h":286,"l":272,"c":284,"v":911},{"d":"2019-11-25","o":276,"h":292,"l":264,"c":276,"v":2008},{"d":"2019-11-26","o":270,"h":314,"l":248,"c":290,"v":4140},{"d":"2019-11-27","o":290,"h":290,"l":270,"c":274,"v":1572},{"d":"2019-11-29","o":274,"h":277,"l":264,"c":270,"v":687},{"d":"2019-12-02","o":152.2,"h":163,"l":134,"c":162.2,"v":18347},{"d":"2019-12-03","o":160,"h":162,"l":142.4,"c":149.4,"v":7912},{"d":"2019-12-04","o":152.8,"h":157.2,"l":145.4,"c":152.2,"v":4644},{"d":"2019-12-05","o":151.8,"h":153,"l":136,"c":146,"v":4581},{"d":"2019-12-06","o":138,"h":144,"l":122.2,"c":125.6,"v":7898},{"d":"2019-12-09","o":129.8,"h":130,"l":120.4,"c":125.6,"v":3307},{"d":"2019-12-10","o":130,"h":130,"l":122.4,"c":127.4,"v":5776},{"d":"2019-12-11","o":122.2,"h":130,"l":122.2,"c":130,"v":6020},{"d":"2019-12-12","o":130,"h":133.6,"l":120,"c":122.6,"v":6464},{"d":"2019-12-13","o":121.2,"h":125.8,"l":110,"c":112.8,"v":6739},{"d":"2019-12-16","o":112,"h":112,"l":90,"c":90.4,"v":12191},{"d":"2019-12-17","o":90.8,"h":95.2,"l":86,"c":90.4,"v":7798},{"d":"2019-12-18","o":92,"h":92.8,"l":82,"c":84,"v":6000},{"d":"2019-12-19","o":84,"h":106.8,"l":83,"c":102,"v":12053},{"d":"2019-12-20","o":101,"h":108.6,"l":94.6,"c":98.4,"v":4605},{"d":"2019-12-23","o":100,"h":106,"l":92.4,"c":97.6,"v":4048},{"d":"2019-12-24","o":96,"h":104,"l":92,"c":99.2,"v":1976},{"d":"2019-12-26","o":104.2,"h":106,"l":100,"c":104,"v":4231},{"d":"2019-12-27","o":126,"h":220,"l":122,"c":166,"v":61148},{"d":"2019-12-30","o":160,"h":176,"l":150,"c":166,"v":9943},{"d":"2019-12-31","o":166,"h":166,"l":148,"c":151,"v":8835},{"d":"2020-01-02","o":158,"h":164,"l":140,"c":147.2,"v":5298},{"d":"2020-01-03","o":146,"h":150,"l":136.2,"c":147.8,"v":4113},{"d":"2020-01-06","o":154,"h":162,"l":146,"c":160,"v":4053},{"d":"2020-01-07","o":160,"h":200,"l":160,"c":197,"v":11483},{"d":"2020-01-08","o":188,"h":192,"l":172,"c":181,"v":5273},{"d":"2020-01-09","o":186.6,"h":194,"l":180.6,"c":192.4,"v":2815},{"d":"2020-01-10","o":194,"h":194,"l":171.8,"c":173.2,"v":3358},{"d":"2020-01-13","o":182,"h":186,"l":173.6,"c":181,"v":2359},{"d":"2020-01-14","o":184,"h":184,"l":150,"c":152.2,"v":8550},{"d":"2020-01-15","o":150,"h":155.2,"l":148.6,"c":151,"v":3167},{"d":"2020-01-16","o":151,"h":152,"l":137.8,"c":146,"v":4644},{"d":"2020-01-17","o":146,"h":149.4,"l":137,"c":142,"v":4568},{"d":"2020-01-21","o":144.8,"h":144.8,"l":138,"c":138,"v":1946},{"d":"2020-01-22","o":142,"h":142,"l":136,"c":140,"v":1357},{"d":"2020-01-23","o":144,"h":151.8,"l":140.2,"c":145,"v":3084},{"d":"2020-01-24","o":145,"h":163.2,"l":140.2,"c":156,"v":4072},{"d":"2020-01-27","o":158,"h":168,"l":144.4,"c":158,"v":4844},{"d":"2020-01-28","o":159,"h":166,"l":150,"c":156,"v":2022},{"d":"2020-01-29","o":170,"h":172,"l":157.6,"c":160,"v":3485},{"d":"2020-01-30","o":160.8,"h":168,"l":146.2,"c":150.4,"v":4640},{"d":"2020-01-31","o":158,"h":158,"l":142,"c":153.2,"v":3160},{"d":"2020-02-03","o":153.6,"h":158,"l":146.6,"c":150,"v":1902},{"d":"2020-02-04","o":150,"h":158,"l":146,"c":150.4,"v":1337},{"d":"2020-02-05","o":150.6,"h":159.8,"l":150.6,"c":157,"v":980},{"d":"2020-02-06","o":160,"h":161.8,"l":154,"c":155,"v":508},{"d":"2020-02-07","o":155,"h":160,"l":150.6,"c":157.2,"v":1322},{"d":"2020-02-10","o":160,"h":162,"l":150,"c":154,"v":1413},{"d":"2020-02-11","o":152.2,"h":162,"l":150,"c":151.8,"v":1607},{"d":"2020-02-12","o":152,"h":157,"l":148.4,"c":151.2,"v":2612},{"d":"2020-02-13","o":148,"h":159.8,"l":148,"c":156,"v":1220},{"d":"2020-02-14","o":156,"h":158,"l":150.2,"c":151,"v":800},{"d":"2020-02-18","o":152,"h":164,"l":152,"c":160.4,"v":1965},{"d":"2020-02-19","o":161,"h":170,"l":158,"c":167.8,"v":2322},{"d":"2020-02-20","o":168,"h":171.8,"l":160.8,"c":168,"v":953},{"d":"2020-02-21","o":167.4,"h":174,"l":165,"c":169.6,"v":957},{"d":"2020-02-24","o":165.6,"h":168,"l":152,"c":161.4,"v":1428},{"d":"2020-02-25","o":162,"h":168,"l":155.4,"c":158,"v":702},{"d":"2020-02-26","o":152,"h":158,"l":152,"c":154,"v":826},{"d":"2020-02-27","o":148,"h":150,"l":136,"c":137.8,"v":1936},{"d":"2020-02-28","o":120,"h":138,"l":110,"c":138,"v":2982},{"d":"2020-03-02","o":128,"h":142,"l":122,"c":136.4,"v":1647},{"d":"2020-03-03","o":144,"h":150,"l":130.2,"c":144,"v":949},{"d":"2020-03-04","o":145.8,"h":150,"l":138.4,"c":142,"v":1113},{"d":"2020-03-05","o":141.6,"h":148,"l":131,"c":146.8,"v":1372},{"d":"2020-03-06","o":146,"h":159.4,"l":140,"c":151.4,"v":2302},{"d":"2020-03-09","o":148.4,"h":150,"l":134,"c":138,"v":1683},{"d":"2020-03-10","o":146,"h":149.2,"l":118,"c":127.8,"v":1882},{"d":"2020-03-11","o":124,"h":130,"l":116,"c":125,"v":1980},{"d":"2020-03-12","o":102,"h":114.6,"l":80.4,"c":84,"v":5028},{"d":"2020-03-13","o":92,"h":108,"l":82.2,"c":100,"v":4808},{"d":"2020-03-16","o":98,"h":98,"l":80,"c":80.2,"v":1873},{"d":"2020-03-17","o":80,"h":82,"l":71.6,"c":80.4,"v":1967},{"d":"2020-03-18","o":82,"h":82,"l":66,"c":76,"v":2649},{"d":"2020-03-19","o":76,"h":82,"l":72,"c":78,"v":3646},{"d":"2020-03-20","o":82,"h":94,"l":70,"c":73.2,"v":2928},{"d":"2020-03-23","o":90,"h":92,"l":66,"c":68,"v":3117},{"d":"2020-03-24","o":76,"h":88,"l":72,"c":84,"v":2447},{"d":"2020-03-25","o":88,"h":94,"l":76,"c":83.4,"v":2012},{"d":"2020-03-26","o":85.6,"h":94,"l":82,"c":91,"v":2435},{"d":"2020-03-27","o":90,"h":92,"l":84.2,"c":86,"v":650},{"d":"2020-03-30","o":90.4,"h":100.8,"l":90,"c":90,"v":1521},{"d":"2020-03-31","o":90,"h":98,"l":88,"c":90,"v":2092},{"d":"2020-04-01","o":92.4,"h":92.4,"l":80,"c":82,"v":868},{"d":"2020-04-02","o":82,"h":88,"l":70.2,"c":76,"v":2234},{"d":"2020-04-03","o":77.8,"h":80,"l":70,"c":76.2,"v":2204},{"d":"2020-04-06","o":80,"h":82,"l":70,"c":78,"v":1136},{"d":"2020-04-07","o":80,"h":82,"l":76,"c":76,"v":2076},{"d":"2020-04-08","o":80,"h":88,"l":79,"c":85.6,"v":3300},{"d":"2020-04-09","o":90,"h":95.2,"l":82,"c":94,"v":1536},{"d":"2020-04-13","o":97.2,"h":104,"l":94,"c":104,"v":1142},{"d":"2020-04-14","o":114,"h":134,"l":110.8,"c":125.8,"v":4085},{"d":"2020-04-15","o":118,"h":124,"l":101.2,"c":120,"v":1787},{"d":"2020-04-16","o":120,"h":122,"l":110,"c":118,"v":1453},{"d":"2020-04-17","o":124,"h":124.4,"l":114,"c":122.4,"v":1014},{"d":"2020-04-20","o":112,"h":118,"l":107.4,"c":112.6,"v":1916},{"d":"2020-04-21","o":118.8,"h":120,"l":106,"c":108,"v":881},{"d":"2020-04-22","o":109.2,"h":116,"l":105,"c":112,"v":770},{"d":"2020-04-23","o":107.2,"h":115.8,"l":106,"c":112,"v":896},{"d":"2020-04-24","o":110,"h":120,"l":106.2,"c":116,"v":1275},{"d":"2020-04-27","o":117,"h":118,"l":112,"c":115,"v":760},{"d":"2020-04-28","o":113.2,"h":120,"l":111.8,"c":114,"v":1761},{"d":"2020-04-29","o":118,"h":126,"l":114,"c":121,"v":1320},{"d":"2020-04-30","o":120.2,"h":124.2,"l":108,"c":108,"v":2777},{"d":"2020-05-01","o":106,"h":124,"l":104,"c":118.8,"v":15216},{"d":"2020-05-04","o":124,"h":154,"l":124,"c":144,"v":5035},{"d":"2020-05-05","o":140.8,"h":154,"l":140.2,"c":148,"v":6537},{"d":"2020-05-06","o":150,"h":152,"l":139.6,"c":143.4,"v":3646},{"d":"2020-05-07","o":140,"h":142,"l":129.2,"c":133.6,"v":2479},{"d":"2020-05-08","o":134,"h":138,"l":128,"c":136.4,"v":3305},{"d":"2020-05-11","o":134,"h":154,"l":134,"c":140.6,"v":2243},{"d":"2020-05-12","o":140.6,"h":150,"l":136,"c":140,"v":1183},{"d":"2020-05-13","o":142,"h":142,"l":132,"c":137.4,"v":531},{"d":"2020-05-14","o":138,"h":138,"l":132,"c":137,"v":402},{"d":"2020-05-15","o":137.4,"h":156,"l":136,"c":153.8,"v":4053},{"d":"2020-05-18","o":156,"h":164,"l":154,"c":160,"v":2976},{"d":"2020-05-19","o":164,"h":170,"l":162,"c":169,"v":3164},{"d":"2020-05-20","o":170,"h":170,"l":164.8,"c":170,"v":1121},{"d":"2020-05-21","o":170,"h":194,"l":169.4,"c":184,"v":3422},{"d":"2020-05-22","o":188.2,"h":194,"l":180,"c":186,"v":1296},{"d":"2020-05-26","o":194,"h":194,"l":174,"c":179.8,"v":2003},{"d":"2020-05-27","o":180,"h":182,"l":168,"c":179.6,"v":1071},{"d":"2020-05-28","o":179.6,"h":186,"l":172,"c":172,"v":937},{"d":"2020-05-29","o":172,"h":182,"l":154,"c":168,"v":1365},{"d":"2020-06-01","o":162,"h":170,"l":160,"c":169.8,"v":737},{"d":"2020-06-02","o":178,"h":182,"l":168,"c":180,"v":2062},{"d":"2020-06-03","o":182,"h":190,"l":174,"c":189,"v":1254},{"d":"2020-06-04","o":190,"h":191,"l":176.2,"c":181,"v":873},{"d":"2020-06-05","o":182,"h":182,"l":170,"c":174.6,"v":1666},{"d":"2020-06-08","o":172,"h":180,"l":166,"c":179.6,"v":3357},{"d":"2020-06-09","o":226,"h":232,"l":190,"c":208,"v":11416},{"d":"2020-06-10","o":214,"h":214,"l":190.2,"c":204,"v":3766},{"d":"2020-06-11","o":200,"h":204,"l":178,"c":180,"v":2495},{"d":"2020-06-12","o":186,"h":190,"l":166,"c":172,"v":2346},{"d":"2020-06-15","o":168,"h":196,"l":163.6,"c":190.4,"v":1361},{"d":"2020-06-16","o":190,"h":204,"l":188,"c":200,"v":2061},{"d":"2020-06-17","o":200,"h":220,"l":200,"c":212,"v":3977},{"d":"2020-06-18","o":210,"h":220,"l":210,"c":212,"v":1932},{"d":"2020-06-19","o":216,"h":216,"l":204,"c":206,"v":1624},{"d":"2020-06-22","o":210,"h":264,"l":206,"c":242,"v":10964},{"d":"2020-06-23","o":254,"h":254,"l":230,"c":240,"v":4210},{"d":"2020-06-24","o":236,"h":242,"l":220,"c":230,"v":3025},{"d":"2020-06-25","o":230,"h":236,"l":222.2,"c":234,"v":1390},{"d":"2020-06-26","o":230,"h":234,"l":220,"c":220,"v":1390},{"d":"2020-06-29","o":222,"h":236,"l":220,"c":232,"v":1405},{"d":"2020-06-30","o":240,"h":284,"l":234,"c":280,"v":6962},{"d":"2020-07-01","o":278,"h":278,"l":238,"c":240,"v":4580},{"d":"2020-07-02","o":242,"h":250,"l":222,"c":224,"v":4211},{"d":"2020-07-06","o":238,"h":256,"l":224,"c":254,"v":3089},{"d":"2020-07-07","o":256,"h":260,"l":244,"c":246,"v":2237},{"d":"2020-07-08","o":244,"h":246,"l":220,"c":224,"v":2877},{"d":"2020-07-09","o":226,"h":238,"l":222,"c":224,"v":2477},{"d":"2020-07-10","o":226,"h":229.2,"l":220,"c":222,"v":1845},{"d":"2020-07-13","o":222,"h":228,"l":213.8,"c":218,"v":2027},{"d":"2020-07-14","o":218,"h":224,"l":216,"c":224,"v":1477},{"d":"2020-07-15","o":224,"h":228,"l":218,"c":224,"v":1453},{"d":"2020-07-16","o":224,"h":236,"l":216,"c":221,"v":2498},{"d":"2020-07-17","o":224,"h":226,"l":220,"c":226,"v":1353},{"d":"2020-07-20","o":228,"h":230,"l":220,"c":222,"v":1095},{"d":"2020-07-21","o":230,"h":230,"l":226,"c":230,"v":1096},{"d":"2020-07-22","o":232,"h":236,"l":230,"c":234,"v":1335},{"d":"2020-07-23","o":228,"h":236,"l":218,"c":218,"v":3525},{"d":"2020-07-24","o":222,"h":226,"l":216,"c":224,"v":2108},{"d":"2020-07-27","o":224,"h":230,"l":216,"c":220,"v":1109},{"d":"2020-07-28","o":224,"h":224,"l":208,"c":214,"v":1566},{"d":"2020-07-29","o":210,"h":216,"l":208,"c":208,"v":1112},{"d":"2020-07-30","o":208,"h":208,"l":192,"c":198.6,"v":2090},{"d":"2020-07-31","o":200,"h":202,"l":192,"c":198,"v":747},{"d":"2020-08-03","o":206,"h":228,"l":200,"c":226,"v":2636},{"d":"2020-08-04","o":226,"h":234,"l":218,"c":220,"v":2599},{"d":"2020-08-05","o":210,"h":220,"l":200,"c":214,"v":2148},{"d":"2020-08-06","o":214,"h":216,"l":208,"c":216,"v":798},{"d":"2020-08-07","o":218,"h":220,"l":202,"c":208,"v":1455},{"d":"2020-08-10","o":214,"h":216,"l":202,"c":214,"v":2809},{"d":"2020-08-11","o":210,"h":214,"l":204,"c":204,"v":1044},{"d":"2020-08-12","o":202,"h":212,"l":202,"c":212,"v":1848},{"d":"2020-08-13","o":212,"h":215,"l":206,"c":212,"v":716},{"d":"2020-08-14","o":204,"h":208,"l":200,"c":202,"v":510},{"d":"2020-08-17","o":202,"h":208,"l":200,"c":206,"v":734},{"d":"2020-08-18","o":208,"h":208,"l":198,"c":202,"v":1232},{"d":"2020-08-19","o":208,"h":208,"l":196,"c":197,"v":817},{"d":"2020-08-20","o":196,"h":212,"l":195,"c":208,"v":2210},{"d":"2020-08-21","o":200,"h":207.2,"l":200,"c":202,"v":564},{"d":"2020-08-24","o":204,"h":206,"l":198,"c":200,"v":782},{"d":"2020-08-25","o":200,"h":202.6,"l":192,"c":196,"v":1152},{"d":"2020-08-26","o":199.6,"h":204,"l":194.4,"c":199.8,"v":1368},{"d":"2020-08-27","o":198.8,"h":200,"l":190,"c":194.2,"v":773},{"d":"2020-08-28","o":192,"h":202,"l":192,"c":196,"v":630},{"d":"2020-08-31","o":202,"h":204,"l":194,"c":198.2,"v":940},{"d":"2020-09-01","o":208.8,"h":208.8,"l":195.4,"c":202,"v":1015},{"d":"2020-09-02","o":202,"h":222,"l":196,"c":220,"v":1808},{"d":"2020-09-03","o":222,"h":222,"l":200,"c":204,"v":1375},{"d":"2020-09-04","o":204,"h":208,"l":198,"c":202,"v":1562},{"d":"2020-09-08","o":198,"h":204,"l":196,"c":202,"v":424},{"d":"2020-09-09","o":200,"h":202,"l":190,"c":190,"v":1345},{"d":"2020-09-10","o":190,"h":197,"l":180,"c":182,"v":1931},{"d":"2020-09-11","o":180,"h":185.6,"l":174,"c":179.4,"v":716},{"d":"2020-09-14","o":178.2,"h":194.6,"l":174,"c":187,"v":1340},{"d":"2020-09-15","o":188,"h":200,"l":188,"c":190.6,"v":594},{"d":"2020-09-16","o":198,"h":202,"l":190.6,"c":192,"v":612},{"d":"2020-09-17","o":191.2,"h":200,"l":188,"c":193,"v":660},{"d":"2020-09-18","o":198,"h":214,"l":198,"c":208,"v":2147},{"d":"2020-09-21","o":210,"h":212,"l":190,"c":190.6,"v":1573},{"d":"2020-09-22","o":192,"h":200,"l":180.6,"c":180.6,"v":1322},{"d":"2020-09-23","o":182,"h":194,"l":180.6,"c":182,"v":987},{"d":"2020-09-24","o":180.6,"h":184.6,"l":173,"c":173,"v":1118},{"d":"2020-09-25","o":175.6,"h":188,"l":173,"c":177,"v":877},{"d":"2020-09-28","o":179,"h":189.4,"l":176,"c":186,"v":678},{"d":"2020-09-29","o":192,"h":198,"l":184,"c":185,"v":1441},{"d":"2020-09-30","o":189,"h":189,"l":181,"c":182.2,"v":1302},{"d":"2020-10-01","o":185,"h":186,"l":178,"c":181.8,"v":609},{"d":"2020-10-02","o":179.8,"h":180,"l":164.2,"c":176.4,"v":684},{"d":"2020-10-05","o":177.6,"h":190,"l":174.8,"c":188,"v":1122},{"d":"2020-10-06","o":186,"h":320,"l":175,"c":222,"v":69716},{"d":"2020-10-07","o":224,"h":254,"l":218,"c":230,"v":23356},{"d":"2020-10-08","o":230,"h":232,"l":200,"c":206,"v":8089},{"d":"2020-10-09","o":199.6,"h":202,"l":179,"c":192,"v":6433},{"d":"2020-10-12","o":186,"h":188,"l":178,"c":186.4,"v":4080},{"d":"2020-10-13","o":180.4,"h":192,"l":180.4,"c":192,"v":1958},{"d":"2020-10-14","o":188,"h":194.8,"l":184.2,"c":190,"v":1686},{"d":"2020-10-15","o":194,"h":202,"l":184.2,"c":200,"v":1814},{"d":"2020-10-16","o":196.8,"h":200,"l":194,"c":198,"v":1014},{"d":"2020-10-19","o":199.6,"h":206,"l":196,"c":202,"v":1758},{"d":"2020-10-20","o":202,"h":208,"l":200,"c":206,"v":1053},{"d":"2020-10-21","o":204,"h":210,"l":194,"c":194.6,"v":976},{"d":"2020-10-22","o":192,"h":206,"l":189.8,"c":198,"v":1612},{"d":"2020-10-23","o":200,"h":200,"l":183,"c":196.2,"v":2978},{"d":"2020-10-26","o":193.6,"h":196,"l":188,"c":194.6,"v":3271},{"d":"2020-10-27","o":196,"h":198,"l":186,"c":188,"v":2864},{"d":"2020-10-28","o":186.2,"h":191.6,"l":174,"c":179.8,"v":2996},{"d":"2020-10-29","o":179.4,"h":183.2,"l":176,"c":180,"v":889},{"d":"2020-10-30","o":181.6,"h":183.2,"l":176,"c":178,"v":1277},{"d":"2020-11-02","o":180,"h":184,"l":176,"c":179.6,"v":962},{"d":"2020-11-03","o":180.2,"h":183.2,"l":176.2,"c":180.6,"v":952},{"d":"2020-11-04","o":181,"h":188,"l":177.6,"c":188,"v":682},{"d":"2020-11-05","o":188,"h":188,"l":176.8,"c":183.6,"v":881},{"d":"2020-11-06","o":180.2,"h":186,"l":177.6,"c":180.2,"v":833},{"d":"2020-11-09","o":185.8,"h":185.8,"l":176,"c":177.2,"v":2121},{"d":"2020-11-10","o":182,"h":185.6,"l":176,"c":183,"v":2245},{"d":"2020-11-11","o":180.8,"h":206,"l":177,"c":194,"v":6605},{"d":"2020-11-12","o":196,"h":198,"l":182,"c":187,"v":2086},{"d":"2020-11-13","o":185.4,"h":198,"l":178.6,"c":194.4,"v":1692},{"d":"2020-11-16","o":199,"h":210,"l":196.4,"c":206,"v":2730},{"d":"2020-11-17","o":204,"h":204,"l":190,"c":198,"v":1132},{"d":"2020-11-18","o":193,"h":198,"l":190.6,"c":196,"v":961},{"d":"2020-11-19","o":192,"h":199,"l":178,"c":181,"v":7166},{"d":"2020-11-20","o":183.8,"h":190.4,"l":182.2,"c":186,"v":1887},{"d":"2020-11-23","o":185.6,"h":191.6,"l":184,"c":190.2,"v":2594},{"d":"2020-11-24","o":200,"h":250,"l":198,"c":230,"v":18224},{"d":"2020-11-25","o":224,"h":274,"l":206.4,"c":253,"v":17356},{"d":"2020-11-27","o":264,"h":298,"l":238,"c":248,"v":13800},{"d":"2020-11-30","o":280,"h":280,"l":234,"c":260,"v":6188},{"d":"2020-12-01","o":260,"h":260,"l":230,"c":242,"v":7452},{"d":"2020-12-02","o":228,"h":242,"l":224,"c":242,"v":3315},{"d":"2020-12-03","o":244,"h":246,"l":226,"c":236,"v":1693},{"d":"2020-12-04","o":240,"h":254,"l":236,"c":250,"v":2704},{"d":"2020-12-07","o":246,"h":256,"l":232,"c":240,"v":3444},{"d":"2020-12-08","o":240,"h":246,"l":228,"c":228,"v":1898},{"d":"2020-12-09","o":228,"h":240,"l":228,"c":234,"v":2613},{"d":"2020-12-10","o":234,"h":234,"l":222,"c":228,"v":1585},{"d":"2020-12-11","o":228,"h":242,"l":224.2,"c":234,"v":2217},{"d":"2020-12-14","o":238,"h":248,"l":232,"c":232,"v":1312},{"d":"2020-12-15","o":238,"h":242,"l":234,"c":234,"v":1462},{"d":"2020-12-16","o":238,"h":248,"l":228,"c":230,"v":2919},{"d":"2020-12-17","o":244,"h":270,"l":232,"c":270,"v":10320},{"d":"2020-12-18","o":286,"h":376,"l":284,"c":302,"v":42389},{"d":"2020-12-21","o":320,"h":340,"l":311.6,"c":338,"v":10537},{"d":"2020-12-22","o":360,"h":530,"l":358,"c":500,"v":217355},{"d":"2020-12-23","o":528,"h":530,"l":430,"c":440,"v":51608},{"d":"2020-12-24","o":396,"h":540,"l":370,"c":468,"v":65706},{"d":"2020-12-28","o":652,"h":710,"l":580,"c":606,"v":194302},{"d":"2020-12-29","o":608,"h":624,"l":530,"c":618,"v":29973},{"d":"2020-12-30","o":598,"h":646,"l":586,"c":610,"v":17201},{"d":"2020-12-31","o":620,"h":624,"l":580,"c":600,"v":10929},{"d":"2021-01-04","o":634,"h":760,"l":622,"c":692,"v":45940},{"d":"2021-01-05","o":708,"h":730,"l":660,"c":666,"v":31959},{"d":"2021-01-06","o":696,"h":754,"l":640,"c":686,"v":26163},{"d":"2021-01-07","o":730.6,"h":804,"l":722,"c":778,"v":29983},{"d":"2021-01-08","o":800,"h":806,"l":708,"c":744,"v":18278},{"d":"2021-01-11","o":742,"h":778,"l":726,"c":732,"v":13492},{"d":"2021-01-12","o":720,"h":768,"l":692,"c":758,"v":19086},{"d":"2021-01-13","o":748,"h":756,"l":710,"c":726,"v":15025},{"d":"2021-01-14","o":740.4,"h":792,"l":730,"c":754,"v":15384},{"d":"2021-01-15","o":760,"h":772,"l":714,"c":744,"v":12114},{"d":"2021-01-19","o":768,"h":1000,"l":748,"c":968,"v":57450},{"d":"2021-01-20","o":990,"h":1040,"l":864,"c":886,"v":32378},{"d":"2021-01-21","o":907.6,"h":940,"l":820,"c":924,"v":15644},{"d":"2021-01-22","o":938,"h":1012,"l":900,"c":958,"v":25717},{"d":"2021-01-25","o":1188,"h":1220,"l":1006,"c":1180,"v":57179},{"d":"2021-01-26","o":1398,"h":1530,"l":1344,"c":1444,"v":78163},{"d":"2021-01-27","o":1380,"h":1380,"l":1180,"c":1288,"v":44228},{"d":"2021-01-28","o":1308,"h":1350,"l":1044,"c":1154,"v":38874},{"d":"2021-01-29","o":1150,"h":1280,"l":1100,"c":1136,"v":24113},{"d":"2021-02-01","o":1196,"h":1200,"l":1064,"c":1128,"v":18185},{"d":"2021-02-02","o":1153,"h":1176,"l":1117,"c":1148,"v":14844},{"d":"2021-02-03","o":1164,"h":1252,"l":1150.8,"c":1184,"v":19052},{"d":"2021-02-04","o":1222,"h":1222,"l":1133,"c":1154,"v":12716},{"d":"2021-02-05","o":1172,"h":1214,"l":1124,"c":1174,"v":10796},{"d":"2021-02-08","o":1216,"h":1336,"l":1202,"c":1336,"v":22495},{"d":"2021-02-09","o":1284,"h":1299.2,"l":1200,"c":1258,"v":17304},{"d":"2021-02-10","o":1294,"h":1296,"l":1182,"c":1218,"v":12768},{"d":"2021-02-11","o":1212,"h":1218,"l":1112,"c":1174,"v":15772},{"d":"2021-02-12","o":1136.4,"h":1188,"l":1112,"c":1172,"v":9376},{"d":"2021-02-16","o":1215,"h":1338,"l":1190,"c":1212,"v":24467},{"d":"2021-02-17","o":1482,"h":1612,"l":1332,"c":1378,"v":101640},{"d":"2021-02-18","o":1314.8,"h":1320,"l":1176,"c":1177,"v":25874},{"d":"2021-02-19","o":1212,"h":1240,"l":1187,"c":1202,"v":14691},{"d":"2021-02-22","o":1204,"h":1212,"l":1046,"c":1056,"v":21883},{"d":"2021-02-23","o":976,"h":986,"l":804,"c":964,"v":27400},{"d":"2021-02-24","o":942.6,"h":1144,"l":942,"c":1134,"v":22077},{"d":"2021-02-25","o":1100,"h":1118,"l":972,"c":996,"v":19292},{"d":"2021-02-26","o":1020,"h":1030,"l":900,"c":948,"v":15748},{"d":"2021-03-01","o":998,"h":1054,"l":984.4,"c":1034,"v":10455},{"d":"2021-03-02","o":1030,"h":1057,"l":945.8,"c":976,"v":12278},{"d":"2021-03-03","o":986,"h":1018,"l":902,"c":912,"v":11475},{"d":"2021-03-04","o":840.8,"h":873,"l":660,"c":708,"v":35619},{"d":"2021-03-05","o":810,"h":814,"l":620,"c":789,"v":54720},{"d":"2021-03-08","o":816,"h":906,"l":782,"c":810,"v":23412},{"d":"2021-03-09","o":848.8,"h":888,"l":818,"c":828,"v":16935},{"d":"2021-03-10","o":866,"h":872,"l":780,"c":850,"v":15997},{"d":"2021-03-11","o":864,"h":942,"l":844,"c":914,"v":14633},{"d":"2021-03-12","o":880,"h":949,"l":862,"c":940,"v":9005},{"d":"2021-03-15","o":976,"h":1010,"l":930.4,"c":976,"v":11177},{"d":"2021-03-16","o":974,"h":976,"l":864,"c":888,"v":10734},{"d":"2021-03-17","o":848,"h":954,"l":826,"c":932,"v":7688},{"d":"2021-03-18","o":910,"h":944,"l":871,"c":876,"v":7213},{"d":"2021-03-19","o":876,"h":910,"l":848,"c":876,"v":8238},{"d":"2021-03-22","o":896,"h":900,"l":856,"c":886,"v":4953},{"d":"2021-03-23","o":872,"h":876,"l":806,"c":820,"v":8645},{"d":"2021-03-24","o":828,"h":832,"l":738,"c":744,"v":11598},{"d":"2021-03-25","o":706,"h":822,"l":700,"c":822,"v":10881},{"d":"2021-03-26","o":824,"h":838,"l":768,"c":804,"v":6841},{"d":"2021-03-29","o":792,"h":814,"l":744,"c":750,"v":7879},{"d":"2021-03-30","o":754,"h":819,"l":728,"c":806,"v":6798},{"d":"2021-03-31","o":816,"h":838,"l":798,"c":810,"v":13840},{"d":"2021-04-01","o":836,"h":859.6,"l":830,"c":836,"v":5653},{"d":"2021-04-05","o":856,"h":856,"l":776,"c":782,"v":7479},{"d":"2021-04-06","o":780,"h":815,"l":780,"c":800,"v":4049},{"d":"2021-04-07","o":790,"h":794,"l":747,"c":762,"v":8462},{"d":"2021-04-08","o":762,"h":764,"l":730,"c":748,"v":7479},{"d":"2021-04-09","o":736,"h":743,"l":692,"c":700,"v":8522},{"d":"2021-04-12","o":688,"h":700,"l":673,"c":690,"v":7382},{"d":"2021-04-13","o":679.2,"h":694,"l":642,"c":668,"v":8642},{"d":"2021-04-14","o":642,"h":688,"l":640,"c":646,"v":8303},{"d":"2021-04-15","o":662,"h":664,"l":567,"c":590,"v":14051},{"d":"2021-04-16","o":586,"h":630,"l":568.4,"c":624,"v":7237},{"d":"2021-04-19","o":606,"h":608,"l":540,"c":544,"v":10143},{"d":"2021-04-20","o":540,"h":552,"l":510,"c":526,"v":10299},{"d":"2021-04-21","o":526,"h":568,"l":512,"c":562,"v":8760},{"d":"2021-04-22","o":576,"h":612,"l":562,"c":572,"v":9726},{"d":"2021-04-23","o":592,"h":600,"l":570,"c":588,"v":8432},{"d":"2021-04-26","o":598,"h":630,"l":570,"c":622,"v":7253},{"d":"2021-04-27","o":636,"h":638,"l":598,"c":612,"v":5603},{"d":"2021-04-28","o":606,"h":622,"l":592,"c":610,"v":4726},{"d":"2021-04-29","o":622,"h":624,"l":573,"c":590,"v":6607},{"d":"2021-04-30","o":558,"h":608,"l":538,"c":594,"v":6051},{"d":"2021-05-03","o":590,"h":596,"l":564,"c":574,"v":4229},{"d":"2021-05-04","o":566,"h":578,"l":541,"c":566,"v":5943},{"d":"2021-05-05","o":558,"h":558,"l":515,"c":524,"v":7987},{"d":"2021-05-06","o":526,"h":534,"l":504,"c":532,"v":5673},{"d":"2021-05-07","o":540,"h":574,"l":540,"c":550,"v":4872},{"d":"2021-05-10","o":550,"h":550,"l":502,"c":502,"v":5717},{"d":"2021-05-11","o":460.4,"h":522,"l":444,"c":512,"v":5273},{"d":"2021-05-12","o":510,"h":522,"l":466,"c":468,"v":5842},{"d":"2021-05-13","o":474,"h":492,"l":434,"c":444,"v":7522},{"d":"2021-05-14","o":468,"h":482,"l":458,"c":480,"v":4174},{"d":"2021-05-17","o":486,"h":498,"l":474,"c":496,"v":3656},{"d":"2021-05-18","o":498,"h":532,"l":488,"c":518,"v":3018},{"d":"2021-05-19","o":502,"h":524,"l":491,"c":520,"v":5001},{"d":"2021-05-20","o":526,"h":528,"l":490,"c":516,"v":4661},{"d":"2021-05-21","o":518,"h":518,"l":490,"c":504,"v":4561},{"d":"2021-05-24","o":500,"h":506,"l":485,"c":496,"v":3388},{"d":"2021-05-25","o":496,"h":520,"l":494,"c":494,"v":2995},{"d":"2021-05-26","o":494,"h":520,"l":492,"c":512,"v":5487},{"d":"2021-05-27","o":524,"h":646,"l":510,"c":614,"v":30405},{"d":"2021-05-28","o":630,"h":669,"l":562,"c":566,"v":20364},{"d":"2021-06-01","o":606,"h":674,"l":600,"c":662,"v":18605},{"d":"2021-06-02","o":666,"h":668,"l":602,"c":634,"v":17509},{"d":"2021-06-03","o":614,"h":638,"l":600,"c":608,"v":9401},{"d":"2021-06-04","o":654,"h":726,"l":642,"c":680,"v":29297},{"d":"2021-06-07","o":710,"h":710,"l":644,"c":692,"v":16219},{"d":"2021-06-08","o":712,"h":764.6,"l":676,"c":726,"v":30418},{"d":"2021-06-09","o":740,"h":756,"l":676,"c":690,"v":13883},{"d":"2021-06-10","o":688,"h":718,"l":644,"c":664,"v":9194},{"d":"2021-06-11","o":668,"h":712,"l":666,"c":684,"v":7905},{"d":"2021-06-14","o":686.4,"h":690,"l":664,"c":678,"v":5587},{"d":"2021-06-15","o":676,"h":682,"l":632,"c":654,"v":6094},{"d":"2021-06-16","o":646,"h":670,"l":626.4,"c":654,"v":6216},{"d":"2021-06-17","o":650,"h":670,"l":630,"c":642,"v":5862},{"d":"2021-06-18","o":628,"h":648,"l":614,"c":626,"v":8444},{"d":"2021-06-21","o":626,"h":632,"l":572,"c":608,"v":11931},{"d":"2021-06-22","o":612,"h":646,"l":602,"c":636,"v":7648},{"d":"2021-06-23","o":636,"h":672,"l":614,"c":664,"v":11290},{"d":"2021-06-24","o":672,"h":672.8,"l":626,"c":662,"v":11595},{"d":"2021-06-25","o":658,"h":662,"l":634,"c":644,"v":7532},{"d":"2021-06-28","o":646,"h":648,"l":618,"c":622,"v":6370},{"d":"2021-06-29","o":620,"h":630,"l":590,"c":594,"v":9015},{"d":"2021-06-30","o":600,"h":614,"l":590,"c":600,"v":19269},{"d":"2021-07-01","o":622,"h":648,"l":578,"c":584,"v":13908},{"d":"2021-07-02","o":592,"h":594,"l":526,"c":538,"v":15834},{"d":"2021-07-06","o":548,"h":559.6,"l":526,"c":546,"v":5296},{"d":"2021-07-07","o":540,"h":542,"l":508,"c":518,"v":5554},{"d":"2021-07-08","o":508,"h":522,"l":484,"c":512,"v":9478},{"d":"2021-07-09","o":524,"h":536,"l":510,"c":534,"v":3619},{"d":"2021-07-12","o":532,"h":534,"l":508,"c":522,"v":3317},{"d":"2021-07-13","o":520,"h":524,"l":494,"c":496,"v":3953},{"d":"2021-07-14","o":496.6,"h":500,"l":473,"c":474,"v":4686},{"d":"2021-07-15","o":474,"h":494,"l":464,"c":484,"v":4224},{"d":"2021-07-16","o":486,"h":488,"l":462,"c":468,"v":3302},{"d":"2021-07-19","o":460,"h":478,"l":442,"c":470,"v":5408},{"d":"2021-07-20","o":472,"h":484,"l":462,"c":482,"v":3168},{"d":"2021-07-21","o":486,"h":499,"l":480,"c":484,"v":4068},{"d":"2021-07-22","o":488,"h":488,"l":462,"c":472,"v":3395},{"d":"2021-07-23","o":468,"h":472,"l":444,"c":452,"v":4119},{"d":"2021-07-26","o":448,"h":460,"l":438,"c":452,"v":3154},{"d":"2021-07-27","o":450,"h":454,"l":420,"c":446,"v":6663},{"d":"2021-07-28","o":444,"h":468,"l":442,"c":460,"v":4966},{"d":"2021-07-29","o":453,"h":487,"l":450,"c":460,"v":9225},{"d":"2021-07-30","o":454,"h":476,"l":440,"c":462,"v":5182},{"d":"2021-08-02","o":454,"h":472,"l":446,"c":462,"v":4122},{"d":"2021-08-03","o":458,"h":462,"l":432,"c":436,"v":6565},{"d":"2021-08-04","o":434,"h":448,"l":410,"c":424,"v":7332},{"d":"2021-08-05","o":420,"h":450,"l":418,"c":444,"v":4108},{"d":"2021-08-06","o":438,"h":460,"l":426,"c":458,"v":2606},{"d":"2021-08-09","o":458,"h":504,"l":442,"c":498,"v":8104},{"d":"2021-08-10","o":500,"h":526,"l":490,"c":498,"v":5985},{"d":"2021-08-11","o":500,"h":500,"l":476,"c":496,"v":4197},{"d":"2021-08-12","o":490,"h":490,"l":468,"c":478,"v":3175},{"d":"2021-08-13","o":478,"h":484,"l":464,"c":464,"v":2183},{"d":"2021-08-16","o":452,"h":456,"l":430,"c":430,"v":3467},{"d":"2021-08-17","o":424,"h":436,"l":414,"c":420,"v":3196},{"d":"2021-08-18","o":426,"h":432,"l":409,"c":418,"v":4289},{"d":"2021-08-19","o":404,"h":412,"l":388,"c":390,"v":5903},{"d":"2021-08-20","o":392,"h":420,"l":392,"c":398,"v":4184},{"d":"2021-08-23","o":404,"h":430,"l":402,"c":424,"v":5196},{"d":"2021-08-24","o":428,"h":448,"l":410,"c":446,"v":6396},{"d":"2021-08-25","o":450,"h":451,"l":432,"c":438,"v":4047},{"d":"2021-08-26","o":438,"h":462,"l":430,"c":450,"v":5234},{"d":"2021-08-27","o":456,"h":459,"l":436,"c":450,"v":4447},{"d":"2021-08-30","o":451.6,"h":483,"l":445,"c":472,"v":3334},{"d":"2021-08-31","o":476,"h":484,"l":464,"c":476,"v":3891},{"d":"2021-09-01","o":472,"h":479,"l":452.6,"c":454,"v":2621},{"d":"2021-09-02","o":454,"h":494,"l":454,"c":476,"v":4768},{"d":"2021-09-03","o":480,"h":482,"l":460,"c":468,"v":2206},{"d":"2021-09-07","o":462,"h":481.4,"l":440,"c":442,"v":5640},{"d":"2021-09-08","o":446,"h":446,"l":424,"c":424,"v":2478},{"d":"2021-09-09","o":424,"h":448,"l":424,"c":440,"v":2022},{"d":"2021-09-10","o":452,"h":452,"l":424,"c":426,"v":2305},{"d":"2021-09-13","o":426,"h":440,"l":414.4,"c":428,"v":2802},{"d":"2021-09-14","o":428,"h":430,"l":406,"c":406,"v":2169},{"d":"2021-09-15","o":410,"h":424,"l":402,"c":424,"v":3425},{"d":"2021-09-16","o":420,"h":420,"l":402,"c":406,"v":1968},{"d":"2021-09-17","o":410,"h":422,"l":406.2,"c":416,"v":2616},{"d":"2021-09-20","o":400,"h":408,"l":384,"c":392,"v":4236},{"d":"2021-09-21","o":396,"h":402,"l":382,"c":390,"v":3126},{"d":"2021-09-22","o":390,"h":420,"l":388,"c":406,"v":5505},{"d":"2021-09-23","o":416,"h":416,"l":388,"c":396,"v":4379},{"d":"2021-09-24","o":406,"h":416,"l":392,"c":410,"v":3158},{"d":"2021-09-27","o":404,"h":413,"l":388,"c":398,"v":4911},{"d":"2021-09-28","o":396,"h":400,"l":386,"c":386,"v":3739},{"d":"2021-09-29","o":390,"h":438,"l":384,"c":426,"v":10771},{"d":"2021-09-30","o":428,"h":454,"l":410,"c":414,"v":8836},{"d":"2021-10-01","o":412,"h":424,"l":406,"c":410,"v":3003},{"d":"2021-10-04","o":410,"h":414,"l":398,"c":402,"v":3021},{"d":"2021-10-05","o":400,"h":402,"l":392,"c":392,"v":2928},{"d":"2021-10-06","o":388,"h":396,"l":386,"c":396,"v":2581},{"d":"2021-10-07","o":396,"h":406,"l":392,"c":396,"v":3612},{"d":"2021-10-08","o":400,"h":422,"l":400,"c":414,"v":2424},{"d":"2021-10-11","o":410,"h":430,"l":408.4,"c":418,"v":2304},{"d":"2021-10-12","o":420,"h":444,"l":417,"c":440,"v":3149},{"d":"2021-10-13","o":446,"h":464,"l":440,"c":456,"v":4339},{"d":"2021-10-14","o":466,"h":466,"l":438,"c":454,"v":3216},{"d":"2021-10-15","o":462,"h":466,"l":438,"c":442,"v":3128},{"d":"2021-10-18","o":436,"h":440,"l":422,"c":428,"v":1886},{"d":"2021-10-19","o":430,"h":432,"l":396,"c":418,"v":5070},{"d":"2021-10-20","o":420,"h":424,"l":410,"c":420,"v":1610},{"d":"2021-10-21","o":416,"h":421,"l":400,"c":406,"v":2785},{"d":"2021-10-22","o":402,"h":404,"l":382,"c":386,"v":4671},{"d":"2021-10-25","o":392,"h":401.6,"l":390,"c":392,"v":3345},{"d":"2021-10-26","o":396,"h":398,"l":366,"c":392,"v":10284},{"d":"2021-10-27","o":390,"h":392,"l":362,"c":364,"v":7700},{"d":"2021-10-28","o":360,"h":377,"l":354,"c":362,"v":7308},{"d":"2021-10-29","o":366,"h":370,"l":340,"c":348,"v":5852},{"d":"2021-11-01","o":350,"h":371,"l":348,"c":366,"v":5189},{"d":"2021-11-02","o":368,"h":368.2,"l":352,"c":364,"v":3264},{"d":"2021-11-03","o":366,"h":382,"l":358,"c":378,"v":3274},{"d":"2021-11-04","o":390,"h":396,"l":366,"c":372,"v":4768},{"d":"2021-11-05","o":392,"h":416,"l":372,"c":378,"v":7706},{"d":"2021-11-08","o":376,"h":414,"l":376,"c":410,"v":7620},{"d":"2021-11-09","o":410,"h":413.4,"l":382.2,"c":394,"v":6385},{"d":"2021-11-10","o":396,"h":396,"l":376,"c":382,"v":4622},{"d":"2021-11-11","o":380,"h":432,"l":374,"c":410,"v":21212},{"d":"2021-11-12","o":408,"h":440,"l":396,"c":430,"v":7958},{"d":"2021-11-15","o":426,"h":440,"l":410,"c":420,"v":6429},{"d":"2021-11-16","o":418,"h":418,"l":386,"c":404,"v":5984},{"d":"2021-11-17","o":400,"h":403,"l":386,"c":388,"v":2282},{"d":"2021-11-18","o":390,"h":392,"l":354,"c":372,"v":7239},{"d":"2021-11-19","o":366,"h":376,"l":360,"c":360,"v":2599},{"d":"2021-11-22","o":370,"h":370,"l":334,"c":338,"v":6793},{"d":"2021-11-23","o":340,"h":353.6,"l":334,"c":338,"v":3148},{"d":"2021-11-24","o":344,"h":356,"l":334,"c":348,"v":2099},{"d":"2021-11-26","o":328,"h":341.8,"l":326,"c":338,"v":2587},{"d":"2021-11-29","o":342,"h":348,"l":322,"c":324,"v":2814},{"d":"2021-11-30","o":320,"h":330,"l":298,"c":314,"v":4754},{"d":"2021-12-01","o":320,"h":324,"l":286,"c":288,"v":4658},{"d":"2021-12-02","o":294,"h":303.8,"l":282,"c":302,"v":3838},{"d":"2021-12-03","o":310,"h":310.8,"l":272,"c":276,"v":4463},{"d":"2021-12-06","o":272,"h":326,"l":252,"c":310,"v":22363},{"d":"2021-12-07","o":312,"h":320,"l":310,"c":314,"v":5225},{"d":"2021-12-08","o":320,"h":352,"l":312,"c":342,"v":7088},{"d":"2021-12-09","o":344,"h":346,"l":316,"c":318,"v":3016},{"d":"2021-12-10","o":320,"h":326,"l":298,"c":304,"v":3502},{"d":"2021-12-13","o":304,"h":306,"l":280,"c":286,"v":4982},{"d":"2021-12-14","o":280,"h":287.8,"l":270,"c":274,"v":3765},{"d":"2021-12-15","o":274,"h":278,"l":250,"c":276,"v":6418},{"d":"2021-12-16","o":276,"h":284,"l":264,"c":270,"v":3486},{"d":"2021-12-17","o":256,"h":288,"l":256,"c":284,"v":3306},{"d":"2021-12-20","o":280,"h":280,"l":264,"c":268,"v":1635},{"d":"2021-12-21","o":268,"h":278,"l":268,"c":272,"v":2476},{"d":"2021-12-22","o":272,"h":280,"l":269,"c":274,"v":2182},{"d":"2021-12-23","o":274,"h":280,"l":268,"c":276,"v":3216},{"d":"2021-12-27","o":270,"h":275,"l":254,"c":258,"v":7199},{"d":"2021-12-28","o":250,"h":284,"l":244,"c":258,"v":12401},{"d":"2021-12-29","o":254,"h":260,"l":244,"c":244,"v":4576},{"d":"2021-12-30","o":242,"h":260,"l":240,"c":248,"v":7741},{"d":"2021-12-31","o":244,"h":254,"l":244,"c":246,"v":8424},{"d":"2022-01-03","o":256,"h":284,"l":250,"c":282,"v":5030},{"d":"2022-01-04","o":286,"h":286,"l":252,"c":268,"v":5018},{"d":"2022-01-05","o":270,"h":270,"l":244,"c":246,"v":5988},{"d":"2022-01-06","o":248,"h":250,"l":224,"c":232,"v":4530},{"d":"2022-01-07","o":230,"h":238,"l":230,"c":232,"v":2383},{"d":"2022-01-10","o":232,"h":234,"l":216,"c":220,"v":3091},{"d":"2022-01-11","o":220,"h":234,"l":218,"c":232,"v":2355},{"d":"2022-01-12","o":232,"h":238,"l":221,"c":226,"v":2754},{"d":"2022-01-13","o":222,"h":226,"l":210,"c":212,"v":3426},{"d":"2022-01-14","o":214,"h":216,"l":204,"c":210,"v":4200},{"d":"2022-01-18","o":210,"h":210,"l":200,"c":202,"v":2617},{"d":"2022-01-19","o":202,"h":206,"l":192,"c":194,"v":3628},{"d":"2022-01-20","o":194,"h":208,"l":190.4,"c":193.6,"v":3338},{"d":"2022-01-21","o":190,"h":191.4,"l":172,"c":177.2,"v":4678},{"d":"2022-01-24","o":150.4,"h":183.4,"l":150,"c":181,"v":5025},{"d":"2022-01-25","o":176.6,"h":194.4,"l":176,"c":192,"v":2463},{"d":"2022-01-26","o":200,"h":212,"l":194,"c":197.6,"v":3472},{"d":"2022-01-27","o":202,"h":206.8,"l":183,"c":187,"v":2312},{"d":"2022-01-28","o":190,"h":190,"l":176.2,"c":184,"v":1354},{"d":"2022-01-31","o":188,"h":208,"l":184,"c":206,"v":1868},{"d":"2022-02-01","o":208,"h":232,"l":207.6,"c":218,"v":2101},{"d":"2022-02-02","o":224,"h":224,"l":206,"c":210,"v":1730},{"d":"2022-02-03","o":206,"h":208,"l":194,"c":198,"v":1279},{"d":"2022-02-04","o":198,"h":212,"l":196,"c":210,"v":1182},{"d":"2022-02-07","o":210,"h":218,"l":200,"c":202,"v":1552},{"d":"2022-02-08","o":216,"h":216,"l":198,"c":204,"v":3417},{"d":"2022-02-09","o":208,"h":210,"l":200,"c":210,"v":3690},{"d":"2022-02-10","o":202,"h":212,"l":200,"c":202,"v":1288},{"d":"2022-02-11","o":204,"h":206,"l":188,"c":194,"v":1912},{"d":"2022-02-14","o":190,"h":196.8,"l":182.2,"c":187.4,"v":1904},{"d":"2022-02-15","o":186,"h":224,"l":186,"c":222,"v":3521},{"d":"2022-02-16","o":228,"h":232,"l":204,"c":212,"v":2969},{"d":"2022-02-17","o":218,"h":222,"l":204,"c":222,"v":2112},{"d":"2022-02-18","o":218,"h":221.6,"l":204,"c":204,"v":1451},{"d":"2022-02-22","o":200,"h":204,"l":190,"c":191.8,"v":2235},{"d":"2022-02-23","o":200,"h":204,"l":183.2,"c":186.8,"v":2281},{"d":"2022-02-24","o":180,"h":200,"l":176,"c":200,"v":4680},{"d":"2022-02-25","o":200,"h":202,"l":180,"c":183.6,"v":4827},{"d":"2022-02-28","o":180,"h":218,"l":180,"c":214,"v":4853},{"d":"2022-03-01","o":226,"h":226,"l":204,"c":214,"v":4668},{"d":"2022-03-02","o":220,"h":220,"l":208.2,"c":220,"v":3127},{"d":"2022-03-03","o":220,"h":222,"l":208,"c":212,"v":2260},{"d":"2022-03-04","o":212,"h":212,"l":202,"c":210,"v":1996},{"d":"2022-03-07","o":202,"h":211.8,"l":199.2,"c":199.8,"v":2417},{"d":"2022-03-08","o":226,"h":268,"l":204,"c":208,"v":50428},{"d":"2022-03-09","o":216,"h":236,"l":208,"c":234,"v":14101},{"d":"2022-03-10","o":226,"h":264,"l":214,"c":260,"v":12467},{"d":"2022-03-11","o":252,"h":296,"l":246,"c":268,"v":24701},{"d":"2022-03-14","o":264,"h":268,"l":218.2,"c":228,"v":7483},{"d":"2022-03-15","o":224,"h":234,"l":210,"c":232,"v":5473},{"d":"2022-03-16","o":232,"h":238,"l":218,"c":238,"v":4243},{"d":"2022-03-17","o":238,"h":262,"l":238,"c":256,"v":5156},{"d":"2022-03-18","o":258,"h":280,"l":250,"c":280,"v":3275},{"d":"2022-03-21","o":284,"h":312,"l":272,"c":312,"v":7305},{"d":"2022-03-22","o":324,"h":326,"l":284,"c":292,"v":7366},{"d":"2022-03-23","o":290,"h":296,"l":272,"c":288,"v":3406},{"d":"2022-03-24","o":290,"h":296,"l":280,"c":286,"v":3232},{"d":"2022-03-25","o":286,"h":290,"l":274,"c":286,"v":2388},{"d":"2022-03-28","o":282,"h":290,"l":270,"c":276,"v":3198},{"d":"2022-03-29","o":280,"h":318,"l":276,"c":312,"v":8852},{"d":"2022-03-30","o":310,"h":316,"l":289,"c":294,"v":4004},{"d":"2022-03-31","o":306,"h":310,"l":286,"c":302,"v":5123},{"d":"2022-04-01","o":300,"h":334,"l":300,"c":312,"v":6806},{"d":"2022-04-04","o":316,"h":324,"l":308,"c":318,"v":2870},{"d":"2022-04-05","o":322,"h":324,"l":304,"c":306,"v":2279},{"d":"2022-04-06","o":300,"h":304,"l":268,"c":278,"v":4165},{"d":"2022-04-07","o":288,"h":289,"l":260,"c":260,"v":2398},{"d":"2022-04-08","o":262,"h":267.6,"l":234.2,"c":238,"v":6013},{"d":"2022-04-11","o":230,"h":246,"l":224,"c":240,"v":2946},{"d":"2022-04-12","o":246,"h":250,"l":228.2,"c":234,"v":3140},{"d":"2022-04-13","o":232,"h":252,"l":230,"c":250,"v":1466},{"d":"2022-04-14","o":248,"h":252,"l":236,"c":238,"v":1425},{"d":"2022-04-18","o":240,"h":242,"l":222,"c":226,"v":2921},{"d":"2022-04-19","o":224,"h":236,"l":224,"c":230,"v":1189},{"d":"2022-04-20","o":232,"h":232,"l":224,"c":228,"v":1157},{"d":"2022-04-21","o":226,"h":232,"l":214,"c":218,"v":2010},{"d":"2022-04-22","o":218,"h":222.6,"l":202,"c":208,"v":2677},{"d":"2022-04-25","o":206,"h":210,"l":202,"c":208,"v":1449},{"d":"2022-04-26","o":212,"h":212,"l":192,"c":195.8,"v":2026},{"d":"2022-04-27","o":206,"h":206,"l":194,"c":199.8,"v":2249},{"d":"2022-04-28","o":204,"h":207,"l":189,"c":206,"v":2545},{"d":"2022-04-29","o":200,"h":202,"l":188,"c":192.2,"v":2596},{"d":"2022-05-02","o":188.2,"h":195.6,"l":182,"c":192,"v":2021},{"d":"2022-05-03","o":192,"h":198.8,"l":190,"c":196,"v":979},{"d":"2022-05-04","o":190.6,"h":206,"l":184,"c":204,"v":1167},{"d":"2022-05-05","o":202,"h":208,"l":190,"c":193.2,"v":1170},{"d":"2022-05-06","o":196,"h":197,"l":180,"c":187.8,"v":1557},{"d":"2022-05-09","o":180,"h":184.4,"l":164.4,"c":172.8,"v":2178},{"d":"2022-05-10","o":184.8,"h":184.8,"l":162,"c":167,"v":1749},{"d":"2022-05-11","o":172,"h":180,"l":156,"c":158.4,"v":3305},{"d":"2022-05-12","o":150,"h":163.6,"l":144.8,"c":155,"v":3755},{"d":"2022-05-13","o":163.6,"h":169.6,"l":160,"c":163.2,"v":2399},{"d":"2022-05-16","o":166.6,"h":169.2,"l":156,"c":160,"v":1359},{"d":"2022-05-17","o":164,"h":173,"l":160,"c":170.6,"v":1795},{"d":"2022-05-18","o":172,"h":179.8,"l":160.4,"c":161,"v":1698},{"d":"2022-05-19","o":161.6,"h":170,"l":154,"c":157.8,"v":2735},{"d":"2022-05-20","o":170,"h":172,"l":154,"c":154.6,"v":1852},{"d":"2022-05-23","o":167.8,"h":167.8,"l":150.4,"c":154.6,"v":1260},{"d":"2022-05-24","o":152,"h":157.2,"l":142,"c":145.8,"v":1128},{"d":"2022-05-25","o":146.8,"h":150.4,"l":143.2,"c":148.4,"v":830},{"d":"2022-05-26","o":146,"h":160,"l":146,"c":158,"v":959},{"d":"2022-05-27","o":160,"h":171.8,"l":156,"c":170.4,"v":1509},{"d":"2022-05-31","o":174,"h":174.2,"l":164,"c":170,"v":1340},{"d":"2022-06-01","o":170,"h":172,"l":156.2,"c":165,"v":978},{"d":"2022-06-02","o":164,"h":196,"l":160.2,"c":188.6,"v":2146},{"d":"2022-06-03","o":183,"h":196,"l":173.2,"c":193.8,"v":1389},{"d":"2022-06-06","o":191.8,"h":194,"l":178,"c":182.4,"v":1137},{"d":"2022-06-07","o":182,"h":196,"l":182,"c":191,"v":1539},{"d":"2022-06-08","o":187.8,"h":196,"l":184,"c":194,"v":910},{"d":"2022-06-09","o":194,"h":198,"l":185,"c":191.6,"v":1108},{"d":"2022-06-10","o":182,"h":188.6,"l":174,"c":182.4,"v":1434},{"d":"2022-06-13","o":166,"h":179.4,"l":162.6,"c":170.2,"v":1731},{"d":"2022-06-14","o":176,"h":180,"l":170.2,"c":171.4,"v":929},{"d":"2022-06-15","o":164,"h":184.2,"l":164,"c":184.2,"v":1474},{"d":"2022-06-16","o":182,"h":244,"l":176,"c":214,"v":9099},{"d":"2022-06-17","o":214,"h":218,"l":188,"c":188,"v":2806},{"d":"2022-06-21","o":196,"h":198,"l":186,"c":186,"v":1464},{"d":"2022-06-22","o":188,"h":190,"l":183.4,"c":183.4,"v":982},{"d":"2022-06-23","o":190.2,"h":194,"l":182.8,"c":185,"v":697},{"d":"2022-06-24","o":184.8,"h":195.4,"l":184.8,"c":188.4,"v":810},{"d":"2022-06-27","o":188.4,"h":194,"l":180,"c":184,"v":1201},{"d":"2022-06-28","o":188,"h":188,"l":172,"c":173.6,"v":1136},{"d":"2022-06-29","o":170,"h":176,"l":158,"c":162,"v":1409},{"d":"2022-06-30","o":160,"h":164,"l":152,"c":162,"v":1124},{"d":"2022-07-01","o":158,"h":167,"l":158,"c":165.2,"v":430},{"d":"2022-07-05","o":166,"h":174.8,"l":160,"c":168.2,"v":1213},{"d":"2022-07-06","o":171.2,"h":175,"l":158,"c":158,"v":2004},{"d":"2022-07-07","o":160,"h":167,"l":149,"c":153.8,"v":3356},{"d":"2022-07-08","o":150,"h":162,"l":148,"c":157.6,"v":5035},{"d":"2022-07-11","o":157.4,"h":160,"l":154,"c":156.6,"v":1113},{"d":"2022-07-12","o":158,"h":163.2,"l":154,"c":156,"v":1230},{"d":"2022-07-13","o":156,"h":159.6,"l":152,"c":159.4,"v":763},{"d":"2022-07-14","o":156,"h":164.2,"l":154,"c":163.6,"v":948},{"d":"2022-07-15","o":162,"h":169.8,"l":160,"c":165.6,"v":1207},{"d":"2022-07-18","o":166,"h":170,"l":158.2,"c":159.8,"v":1004},{"d":"2022-07-19","o":160,"h":169.8,"l":158,"c":166,"v":672},{"d":"2022-07-20","o":166.8,"h":175.4,"l":163.4,"c":170,"v":1582},{"d":"2022-07-21","o":178,"h":183.2,"l":170,"c":183.2,"v":2001},{"d":"2022-07-22","o":182,"h":184,"l":163.6,"c":168,"v":1804},{"d":"2022-07-25","o":169.8,"h":179,"l":168,"c":170.4,"v":484},{"d":"2022-07-26","o":171.4,"h":176.2,"l":162,"c":163,"v":961},{"d":"2022-07-27","o":164,"h":170,"l":158,"c":166,"v":1078},{"d":"2022-07-28","o":166,"h":177.8,"l":166,"c":173.8,"v":687},{"d":"2022-07-29","o":175.6,"h":178,"l":166,"c":172.6,"v":890},{"d":"2022-08-01","o":174,"h":189,"l":166.6,"c":188.4,"v":1234},{"d":"2022-08-02","o":182.2,"h":192,"l":173,"c":183.2,"v":1355},{"d":"2022-08-03","o":185,"h":189,"l":180,"c":183.6,"v":1063},{"d":"2022-08-04","o":184,"h":195,"l":182.2,"c":192,"v":1405},{"d":"2022-08-05","o":196,"h":197.6,"l":188,"c":197.6,"v":999},{"d":"2022-08-08","o":198,"h":208,"l":196,"c":206,"v":1521},{"d":"2022-08-09","o":210,"h":211.8,"l":184,"c":184,"v":2014},{"d":"2022-08-10","o":192.4,"h":204,"l":184,"c":199.8,"v":1366},{"d":"2022-08-11","o":198,"h":210,"l":196,"c":200,"v":981},{"d":"2022-08-12","o":206,"h":214,"l":200,"c":210,"v":2018},{"d":"2022-08-15","o":206,"h":220,"l":206,"c":216,"v":1766},{"d":"2022-08-16","o":220,"h":232,"l":214,"c":218,"v":3203},{"d":"2022-08-17","o":214,"h":218,"l":194.2,"c":202,"v":2577},{"d":"2022-08-18","o":202,"h":210,"l":200,"c":202,"v":451},{"d":"2022-08-19","o":200,"h":204,"l":192.8,"c":198,"v":977},{"d":"2022-08-22","o":190,"h":199,"l":188,"c":189.8,"v":846},{"d":"2022-08-23","o":187.8,"h":188.8,"l":180,"c":183,"v":724},{"d":"2022-08-24","o":182,"h":192,"l":180,"c":188,"v":431},{"d":"2022-08-25","o":194,"h":198,"l":186,"c":196,"v":651},{"d":"2022-08-26","o":197.4,"h":200,"l":186,"c":190,"v":610},{"d":"2022-08-29","o":196.2,"h":196.2,"l":184,"c":190,"v":932},{"d":"2022-08-30","o":190,"h":192.6,"l":180.2,"c":190,"v":1181},{"d":"2022-08-31","o":188,"h":189.8,"l":180,"c":183,"v":801},{"d":"2022-09-01","o":180,"h":183.8,"l":168.8,"c":171.8,"v":1148},{"d":"2022-09-02","o":176,"h":178,"l":171.8,"c":175.8,"v":440},{"d":"2022-09-06","o":172,"h":175.8,"l":166.2,"c":168.6,"v":1055},{"d":"2022-09-07","o":168,"h":174,"l":166,"c":167.4,"v":744},{"d":"2022-09-08","o":163.6,"h":175.6,"l":158.4,"c":171,"v":718},{"d":"2022-09-09","o":175.8,"h":180,"l":172,"c":174.4,"v":901},{"d":"2022-09-12","o":180,"h":186,"l":176,"c":184,"v":772},{"d":"2022-09-13","o":182,"h":184,"l":176,"c":176,"v":570},{"d":"2022-09-14","o":177.8,"h":180,"l":170,"c":170,"v":1452},{"d":"2022-09-15","o":174,"h":180,"l":173.6,"c":177,"v":564},{"d":"2022-09-16","o":174.2,"h":184,"l":174,"c":184,"v":887},{"d":"2022-09-19","o":182,"h":182,"l":176,"c":180,"v":1099},{"d":"2022-09-20","o":178,"h":178,"l":165,"c":170,"v":934},{"d":"2022-09-21","o":164,"h":180,"l":164,"c":171.6,"v":862},{"d":"2022-09-22","o":170,"h":180,"l":160.6,"c":169,"v":677},{"d":"2022-09-23","o":164.4,"h":173,"l":156,"c":162,"v":1648},{"d":"2022-09-26","o":157.4,"h":166,"l":154.4,"c":157,"v":1079},{"d":"2022-09-27","o":156.4,"h":168,"l":156.4,"c":160,"v":473},{"d":"2022-09-28","o":160,"h":167,"l":158,"c":166,"v":371},{"d":"2022-09-29","o":162.4,"h":166,"l":156.2,"c":158.4,"v":696},{"d":"2022-09-30","o":160,"h":173.8,"l":150,"c":151,"v":1049},{"d":"2022-10-03","o":152,"h":160,"l":150,"c":159.4,"v":842},{"d":"2022-10-04","o":160,"h":167,"l":159.6,"c":164,"v":868},{"d":"2022-10-05","o":164,"h":166.6,"l":159.8,"c":164,"v":483},{"d":"2022-10-06","o":162.2,"h":166.6,"l":158,"c":166,"v":503},{"d":"2022-10-07","o":161,"h":172,"l":160,"c":166,"v":959},{"d":"2022-10-10","o":169.8,"h":170,"l":160.4,"c":166,"v":864},{"d":"2022-10-11","o":158.6,"h":167,"l":156,"c":156,"v":1204},{"d":"2022-10-12","o":157.6,"h":160,"l":152,"c":154,"v":346},{"d":"2022-10-13","o":154,"h":157.2,"l":143.4,"c":155.6,"v":1022},{"d":"2022-10-14","o":153,"h":168,"l":150,"c":153.2,"v":618},{"d":"2022-10-17","o":154,"h":160,"l":154,"c":155,"v":347},{"d":"2022-10-18","o":156,"h":157.8,"l":152,"c":155.4,"v":470},{"d":"2022-10-19","o":158,"h":158,"l":148,"c":150.2,"v":794},{"d":"2022-10-20","o":152,"h":158,"l":150,"c":156,"v":672},{"d":"2022-10-21","o":156,"h":156,"l":149.4,"c":150.2,"v":970},{"d":"2022-10-24","o":156,"h":156,"l":146,"c":152.8,"v":1579},{"d":"2022-10-25","o":158,"h":161.6,"l":147,"c":152,"v":2054},{"d":"2022-10-26","o":156,"h":160,"l":152,"c":158.2,"v":1188},{"d":"2022-10-27","o":156,"h":166,"l":154,"c":165.8,"v":552},{"d":"2022-10-28","o":166,"h":169.8,"l":160,"c":165,"v":777},{"d":"2022-10-31","o":164,"h":170,"l":163,"c":167,"v":574},{"d":"2022-11-01","o":162,"h":177.8,"l":160.6,"c":172,"v":727},{"d":"2022-11-02","o":174,"h":176,"l":167.8,"c":170,"v":340},{"d":"2022-11-03","o":170,"h":176,"l":168,"c":174,"v":674},{"d":"2022-11-04","o":172,"h":176,"l":166,"c":166,"v":560},{"d":"2022-11-07","o":166,"h":168,"l":150,"c":158.6,"v":1570},{"d":"2022-11-08","o":161.8,"h":164,"l":152.4,"c":156,"v":855},{"d":"2022-11-09","o":152,"h":163.8,"l":146.8,"c":150,"v":1017},{"d":"2022-11-10","o":152,"h":162,"l":152,"c":158,"v":541},{"d":"2022-11-11","o":158,"h":164,"l":152,"c":162,"v":736},{"d":"2022-11-14","o":164,"h":168,"l":158,"c":165,"v":740},{"d":"2022-11-15","o":166,"h":166,"l":158,"c":162,"v":883},{"d":"2022-11-16","o":160,"h":161.4,"l":150.4,"c":154.8,"v":901},{"d":"2022-11-17","o":150.2,"h":162,"l":150,"c":155.8,"v":1208},{"d":"2022-11-18","o":152,"h":158.4,"l":152,"c":155.6,"v":289},{"d":"2022-11-21","o":154,"h":156,"l":150,"c":151.2,"v":565},{"d":"2022-11-22","o":152,"h":157.8,"l":148,"c":152.2,"v":925},{"d":"2022-11-23","o":154,"h":156,"l":150,"c":153.6,"v":192},{"d":"2022-11-25","o":154,"h":159.6,"l":150,"c":159.6,"v":203},{"d":"2022-11-28","o":154,"h":161.6,"l":150.2,"c":161.6,"v":541},{"d":"2022-11-29","o":161.6,"h":161.6,"l":153,"c":156,"v":677},{"d":"2022-11-30","o":156,"h":159.4,"l":143.6,"c":148.4,"v":1576},{"d":"2022-12-01","o":150,"h":152,"l":146,"c":147.6,"v":1072},{"d":"2022-12-02","o":149.2,"h":150.4,"l":146,"c":148.8,"v":470},{"d":"2022-12-05","o":150,"h":152,"l":144.2,"c":144.2,"v":670},{"d":"2022-12-06","o":144.2,"h":148,"l":140.2,"c":140.6,"v":1103},{"d":"2022-12-07","o":140,"h":144,"l":134.8,"c":136,"v":1015},{"d":"2022-12-08","o":140,"h":149,"l":130,"c":136,"v":1017},{"d":"2022-12-09","o":140,"h":140,"l":131,"c":136,"v":967},{"d":"2022-12-12","o":136,"h":140,"l":126,"c":130,"v":1236},{"d":"2022-12-13","o":130,"h":136,"l":120,"c":123.4,"v":1816},{"d":"2022-12-14","o":125.8,"h":130.6,"l":121,"c":124.8,"v":1694},{"d":"2022-12-15","o":122.8,"h":129.8,"l":118.4,"c":119.8,"v":990},{"d":"2022-12-16","o":118,"h":118,"l":102.2,"c":108,"v":1547},{"d":"2022-12-19","o":117.4,"h":120,"l":110,"c":110,"v":598},{"d":"2022-12-20","o":109.6,"h":110.8,"l":101,"c":101.2,"v":2158},{"d":"2022-12-21","o":107.6,"h":121.4,"l":100,"c":114,"v":5586},{"d":"2022-12-22","o":129.2,"h":130,"l":121.8,"c":126.8,"v":3998},{"d":"2022-12-23","o":132,"h":151.4,"l":124,"c":148,"v":5601},{"d":"2022-12-27","o":148,"h":152,"l":143.8,"c":148.4,"v":3020},{"d":"2022-12-28","o":148,"h":160,"l":147,"c":158,"v":1828},{"d":"2022-12-29","o":170,"h":216,"l":164,"c":196,"v":10373},{"d":"2022-12-30","o":214,"h":250,"l":210,"c":250,"v":9428},{"d":"2023-01-03","o":240,"h":244,"l":206,"c":230,"v":5634},{"d":"2023-01-04","o":216,"h":228,"l":210,"c":228,"v":1910},{"d":"2023-01-05","o":228,"h":228,"l":210,"c":226,"v":1585},{"d":"2023-01-06","o":226,"h":226,"l":200,"c":216,"v":3108},{"d":"2023-01-09","o":210,"h":217.8,"l":208,"c":212,"v":1099},{"d":"2023-01-10","o":210,"h":226,"l":208,"c":222,"v":1403},{"d":"2023-01-11","o":224,"h":256,"l":222,"c":242,"v":7070},{"d":"2023-01-12","o":256,"h":260,"l":240,"c":254,"v":2143},{"d":"2023-01-13","o":258,"h":294,"l":252,"c":288,"v":8665},{"d":"2023-01-17","o":288,"h":288,"l":272,"c":276,"v":2511},{"d":"2023-01-18","o":278,"h":318,"l":276,"c":302,"v":6473},{"d":"2023-01-19","o":314,"h":314,"l":270,"c":280,"v":4375},{"d":"2023-01-20","o":284,"h":288,"l":262,"c":271,"v":1931},{"d":"2023-01-23","o":268,"h":282,"l":264,"c":282,"v":1650},{"d":"2023-01-24","o":274,"h":288,"l":268,"c":276,"v":8048},{"d":"2023-01-25","o":274,"h":280,"l":260,"c":277,"v":2370},{"d":"2023-01-26","o":276,"h":278,"l":264,"c":268,"v":1231},{"d":"2023-01-27","o":260,"h":266,"l":250,"c":264,"v":2038},{"d":"2023-01-30","o":264,"h":266,"l":240,"c":242,"v":1653},{"d":"2023-01-31","o":240,"h":250,"l":236,"c":246,"v":1227},{"d":"2023-02-01","o":250,"h":254,"l":238,"c":240,"v":1690},{"d":"2023-02-02","o":240,"h":250,"l":240,"c":250,"v":1530},{"d":"2023-02-03","o":250,"h":258,"l":248,"c":254,"v":1748},{"d":"2023-02-06","o":246,"h":250,"l":240,"c":244,"v":1691},{"d":"2023-02-07","o":240,"h":246,"l":232,"c":240,"v":1827},{"d":"2023-02-08","o":240,"h":246,"l":236,"c":244,"v":1037},{"d":"2023-02-09","o":242,"h":254,"l":240,"c":240,"v":1438},{"d":"2023-02-10","o":240,"h":240,"l":232,"c":234,"v":923},{"d":"2023-02-13","o":232,"h":236,"l":208,"c":220,"v":2772},{"d":"2023-02-14","o":222,"h":232,"l":220,"c":230,"v":688},{"d":"2023-02-15","o":232,"h":240,"l":224,"c":238,"v":826},{"d":"2023-02-16","o":236,"h":236,"l":226,"c":230,"v":770},{"d":"2023-02-17","o":224,"h":228,"l":222,"c":226,"v":753},{"d":"2023-02-21","o":224,"h":224,"l":212,"c":216,"v":1329},{"d":"2023-02-22","o":228,"h":244,"l":218,"c":232,"v":2936},{"d":"2023-02-23","o":238,"h":246,"l":226,"c":246,"v":1362},{"d":"2023-02-24","o":250,"h":250,"l":222,"c":232,"v":1751},{"d":"2023-02-27","o":236,"h":242,"l":226,"c":240,"v":948},{"d":"2023-02-28","o":252,"h":252,"l":230,"c":236,"v":1612},{"d":"2023-03-01","o":240,"h":241,"l":220,"c":224,"v":1259},{"d":"2023-03-02","o":220,"h":230,"l":216,"c":224,"v":1024},{"d":"2023-03-03","o":226,"h":240,"l":224,"c":240,"v":1803},{"d":"2023-03-06","o":240,"h":240,"l":220,"c":224,"v":1181},{"d":"2023-03-07","o":220,"h":224.8,"l":208,"c":222,"v":2089},{"d":"2023-03-08","o":228,"h":230,"l":216,"c":226,"v":789},{"d":"2023-03-09","o":218,"h":228,"l":210,"c":210,"v":2217},{"d":"2023-03-10","o":214,"h":218,"l":208,"c":214,"v":1995},{"d":"2023-03-13","o":214,"h":214,"l":200,"c":208,"v":1288},{"d":"2023-03-14","o":212,"h":220,"l":199,"c":212,"v":2114},{"d":"2023-03-15","o":204,"h":212.2,"l":200,"c":208,"v":2456},{"d":"2023-03-16","o":208,"h":214,"l":204,"c":214,"v":869},{"d":"2023-03-17","o":208,"h":220,"l":202,"c":206,"v":1684},{"d":"2023-03-20","o":212,"h":212,"l":186.4,"c":202,"v":2753},{"d":"2023-03-21","o":202,"h":222,"l":200,"c":220,"v":1591},{"d":"2023-03-22","o":220,"h":224,"l":206,"c":208,"v":988},{"d":"2023-03-23","o":208,"h":216,"l":202,"c":208,"v":1368},{"d":"2023-03-24","o":208,"h":216,"l":195.2,"c":202,"v":1017},{"d":"2023-03-27","o":200,"h":204,"l":198,"c":199.4,"v":757},{"d":"2023-03-28","o":197,"h":204,"l":197,"c":200,"v":425},{"d":"2023-03-29","o":202,"h":208,"l":200,"c":200,"v":737},{"d":"2023-03-30","o":202,"h":220,"l":202,"c":220,"v":1478},{"d":"2023-03-31","o":214,"h":218,"l":200,"c":200,"v":3021},{"d":"2023-04-03","o":202,"h":210,"l":202,"c":204,"v":597},{"d":"2023-04-04","o":202,"h":208,"l":200,"c":200,"v":520},{"d":"2023-04-05","o":204,"h":206,"l":186.8,"c":194,"v":1902},{"d":"2023-04-06","o":196,"h":198,"l":192,"c":194.6,"v":651},{"d":"2023-04-10","o":194,"h":222,"l":194,"c":222,"v":3053},{"d":"2023-04-11","o":210,"h":224,"l":206,"c":220,"v":928},{"d":"2023-04-12","o":212,"h":218.6,"l":210,"c":212,"v":447},{"d":"2023-04-13","o":216,"h":225.8,"l":212,"c":222,"v":1635},{"d":"2023-04-14","o":226,"h":230,"l":216,"c":228,"v":1352},{"d":"2023-04-17","o":234,"h":238,"l":228,"c":236,"v":3047},{"d":"2023-04-18","o":232,"h":236,"l":220,"c":231,"v":1250},{"d":"2023-04-19","o":230,"h":232,"l":220,"c":232,"v":845},{"d":"2023-04-20","o":228,"h":232,"l":222.2,"c":232,"v":709},{"d":"2023-04-21","o":226,"h":229.6,"l":206,"c":208,"v":1020},{"d":"2023-04-24","o":206,"h":236,"l":206,"c":230,"v":1896},{"d":"2023-04-25","o":228,"h":234,"l":224.2,"c":234,"v":899},{"d":"2023-04-26","o":228,"h":232,"l":224,"c":228,"v":1053},{"d":"2023-04-27","o":234,"h":234,"l":226,"c":234,"v":1187},{"d":"2023-04-28","o":232,"h":234,"l":228,"c":230,"v":679},{"d":"2023-05-01","o":226,"h":230,"l":212,"c":214,"v":1374},{"d":"2023-05-02","o":218,"h":218,"l":202,"c":206,"v":1435},{"d":"2023-05-03","o":214,"h":215,"l":204,"c":208,"v":1078},{"d":"2023-05-04","o":214,"h":214,"l":206,"c":214,"v":1020},{"d":"2023-05-05","o":206,"h":218,"l":206,"c":210,"v":1083},{"d":"2023-05-08","o":218,"h":226,"l":210,"c":224,"v":1026},{"d":"2023-05-09","o":226,"h":228,"l":216,"c":220,"v":841},{"d":"2023-05-10","o":220,"h":220,"l":208,"c":208,"v":1373},{"d":"2023-05-11","o":208,"h":210,"l":202,"c":206,"v":851},{"d":"2023-05-12","o":206,"h":218,"l":206,"c":208,"v":543},{"d":"2023-05-15","o":210,"h":212,"l":204,"c":206,"v":298},{"d":"2023-05-16","o":206,"h":208,"l":200,"c":206,"v":1144},{"d":"2023-05-17","o":204,"h":210,"l":202,"c":204,"v":694},{"d":"2023-05-18","o":206,"h":208,"l":202,"c":208,"v":305},{"d":"2023-05-19","o":206,"h":210,"l":200.2,"c":208,"v":1203},{"d":"2023-05-22","o":206,"h":218,"l":204,"c":218,"v":1078},{"d":"2023-05-23","o":216,"h":220,"l":208,"c":210,"v":1135},{"d":"2023-05-24","o":206,"h":216,"l":204,"c":212,"v":745},{"d":"2023-05-25","o":214,"h":216,"l":200,"c":200,"v":926},{"d":"2023-05-26","o":200,"h":206,"l":200,"c":206,"v":1012},{"d":"2023-05-30","o":202,"h":208,"l":200,"c":202,"v":521},{"d":"2023-05-31","o":206,"h":206,"l":200,"c":206,"v":469},{"d":"2023-06-01","o":208,"h":212,"l":202.6,"c":212,"v":504},{"d":"2023-06-02","o":200,"h":210,"l":200,"c":202,"v":837},{"d":"2023-06-05","o":204,"h":210,"l":204,"c":210,"v":574},{"d":"2023-06-06","o":206,"h":220,"l":206,"c":216,"v":885},{"d":"2023-06-07","o":218,"h":250,"l":216,"c":230,"v":3924},{"d":"2023-06-08","o":236,"h":244,"l":234,"c":240,"v":1224},{"d":"2023-06-09","o":242,"h":248,"l":230,"c":230,"v":931},{"d":"2023-06-12","o":234,"h":240,"l":232,"c":232,"v":876},{"d":"2023-06-13","o":236,"h":248,"l":230,"c":232,"v":1501},{"d":"2023-06-14","o":230,"h":234,"l":220,"c":220,"v":837},{"d":"2023-06-15","o":224,"h":230,"l":220,"c":220,"v":862},{"d":"2023-06-16","o":218,"h":232,"l":214,"c":228,"v":1646},{"d":"2023-06-20","o":228,"h":230,"l":220,"c":224,"v":1091},{"d":"2023-06-21","o":222,"h":226,"l":218.2,"c":222,"v":575},{"d":"2023-06-22","o":222,"h":224,"l":216,"c":216,"v":513},{"d":"2023-06-23","o":214,"h":222,"l":214,"c":220,"v":590},{"d":"2023-06-26","o":222,"h":234,"l":222,"c":228,"v":1422},{"d":"2023-06-27","o":226,"h":232,"l":220,"c":226,"v":851},{"d":"2023-06-28","o":226,"h":242,"l":226,"c":234,"v":1571},{"d":"2023-06-29","o":240,"h":316,"l":238,"c":242,"v":21968},{"d":"2023-06-30","o":250,"h":250,"l":232,"c":234,"v":3283},{"d":"2023-07-03","o":240,"h":242,"l":232,"c":232,"v":920},{"d":"2023-07-05","o":240,"h":240,"l":230,"c":236,"v":1355},{"d":"2023-07-06","o":234,"h":235,"l":220,"c":222,"v":1893},{"d":"2023-07-07","o":222,"h":244,"l":222,"c":240,"v":1771},{"d":"2023-07-10","o":234,"h":254,"l":234,"c":248,"v":2103},{"d":"2023-07-11","o":252,"h":279.8,"l":248,"c":270,"v":4411},{"d":"2023-07-12","o":268,"h":314,"l":262.2,"c":300,"v":5919},{"d":"2023-07-13","o":320,"h":320,"l":278,"c":298,"v":4652},{"d":"2023-07-14","o":300,"h":300,"l":268,"c":269,"v":2852},{"d":"2023-07-17","o":282,"h":317.8,"l":280,"c":308,"v":4360},{"d":"2023-07-18","o":320,"h":353,"l":312,"c":338,"v":11546},{"d":"2023-07-19","o":246,"h":296,"l":244,"c":296,"v":44519},{"d":"2023-07-20","o":282,"h":300,"l":258,"c":278,"v":8949},{"d":"2023-07-21","o":280,"h":292,"l":266,"c":272,"v":3796},{"d":"2023-07-24","o":278,"h":278,"l":260,"c":270,"v":2852},{"d":"2023-07-25","o":272,"h":292,"l":266,"c":278,"v":4306},{"d":"2023-07-26","o":276,"h":278,"l":252,"c":262,"v":5075},{"d":"2023-07-27","o":258,"h":264,"l":250,"c":254,"v":2980},{"d":"2023-07-28","o":254,"h":278,"l":252,"c":262,"v":3210},{"d":"2023-07-31","o":268,"h":276,"l":260,"c":272,"v":3261},{"d":"2023-08-01","o":272,"h":278.2,"l":259,"c":268,"v":3673},{"d":"2023-08-02","o":270,"h":272,"l":246,"c":258,"v":4629},{"d":"2023-08-03","o":262,"h":268,"l":248,"c":250,"v":3402},{"d":"2023-08-04","o":258,"h":258,"l":250,"c":254,"v":1422},{"d":"2023-08-07","o":256,"h":256,"l":234,"c":240,"v":3970},{"d":"2023-08-08","o":240,"h":242,"l":220,"c":228,"v":4384},{"d":"2023-08-09","o":230,"h":240,"l":222,"c":226,"v":3399},{"d":"2023-08-10","o":220,"h":240,"l":220,"c":236,"v":5489},{"d":"2023-08-11","o":232,"h":236,"l":228,"c":234,"v":1581},{"d":"2023-08-14","o":230,"h":235,"l":224,"c":230,"v":2076},{"d":"2023-08-15","o":226,"h":230,"l":218,"c":220,"v":1467},{"d":"2023-08-16","o":232,"h":232,"l":220,"c":224,"v":2236},{"d":"2023-08-17","o":224,"h":228,"l":212,"c":214,"v":2560},{"d":"2023-08-18","o":210,"h":228,"l":206.2,"c":218,"v":3098},{"d":"2023-08-21","o":220,"h":224,"l":214,"c":218,"v":1829},{"d":"2023-08-22","o":220,"h":220,"l":208,"c":214,"v":1433},{"d":"2023-08-23","o":214,"h":226,"l":214,"c":220,"v":1324},{"d":"2023-08-24","o":220,"h":220,"l":197.2,"c":204,"v":3159},{"d":"2023-08-25","o":204,"h":208,"l":202,"c":202,"v":1645},{"d":"2023-08-28","o":204,"h":208,"l":200,"c":204,"v":925},{"d":"2023-08-29","o":200,"h":224,"l":198,"c":214,"v":2725},{"d":"2023-08-30","o":214,"h":222,"l":206.4,"c":216,"v":3319},{"d":"2023-08-31","o":216,"h":224,"l":214,"c":220,"v":2027},{"d":"2023-09-01","o":220,"h":228,"l":218,"c":226,"v":2069},{"d":"2023-09-05","o":228,"h":228,"l":210,"c":220,"v":2061},{"d":"2023-09-06","o":220,"h":224,"l":212,"c":216,"v":1008},{"d":"2023-09-07","o":212,"h":216,"l":208,"c":210,"v":975},{"d":"2023-09-08","o":208,"h":216,"l":206,"c":212,"v":1241},{"d":"2023-09-11","o":212,"h":230,"l":212,"c":224,"v":2627},{"d":"2023-09-12","o":222,"h":226,"l":214,"c":220,"v":1243},{"d":"2023-09-13","o":224,"h":232,"l":216,"c":222,"v":2436},{"d":"2023-09-14","o":230,"h":234,"l":220.6,"c":224,"v":1820},{"d":"2023-09-15","o":224,"h":230,"l":220,"c":222,"v":3018},{"d":"2023-09-18","o":222,"h":224,"l":214.6,"c":216,"v":1293},{"d":"2023-09-19","o":218,"h":228,"l":216.4,"c":228,"v":2460},{"d":"2023-09-20","o":226,"h":242,"l":222,"c":228,"v":3208},{"d":"2023-09-21","o":228,"h":233,"l":222,"c":230,"v":1887},{"d":"2023-09-22","o":228,"h":233,"l":224,"c":228,"v":900},{"d":"2023-09-25","o":228,"h":234,"l":224.4,"c":230,"v":658},{"d":"2023-09-26","o":230,"h":236,"l":224,"c":234,"v":1146},{"d":"2023-09-27","o":232,"h":238,"l":228,"c":230,"v":863},{"d":"2023-09-28","o":226,"h":236,"l":222,"c":222,"v":1335},{"d":"2023-09-29","o":224,"h":230,"l":220,"c":226,"v":1449},{"d":"2023-10-02","o":222,"h":222,"l":202,"c":204,"v":2523},{"d":"2023-10-03","o":208,"h":212,"l":200,"c":200,"v":1769},{"d":"2023-10-04","o":206,"h":206,"l":196,"c":200,"v":1171},{"d":"2023-10-05","o":204,"h":206,"l":199.2,"c":200,"v":1185},{"d":"2023-10-06","o":202,"h":206,"l":200,"c":206,"v":607},{"d":"2023-10-09","o":198,"h":206,"l":192,"c":193,"v":1322},{"d":"2023-10-10","o":197.2,"h":208,"l":194,"c":206,"v":1402},{"d":"2023-10-11","o":206,"h":206,"l":194,"c":195.6,"v":823},{"d":"2023-10-12","o":198,"h":202,"l":192,"c":194.6,"v":613},{"d":"2023-10-13","o":192,"h":204,"l":192,"c":194,"v":550},{"d":"2023-10-16","o":193,"h":202,"l":193,"c":194,"v":1030},{"d":"2023-10-17","o":194,"h":208,"l":194,"c":196,"v":1878},{"d":"2023-10-18","o":198.6,"h":204,"l":190,"c":190.2,"v":723},{"d":"2023-10-19","o":190,"h":199.8,"l":176,"c":184.4,"v":1783},{"d":"2023-10-20","o":202,"h":202,"l":172.2,"c":184.6,"v":1543},{"d":"2023-10-23","o":177.4,"h":191.8,"l":173.6,"c":178,"v":891},{"d":"2023-10-24","o":174.4,"h":184,"l":167.4,"c":171.2,"v":1206},{"d":"2023-10-25","o":168.4,"h":180,"l":168,"c":171.8,"v":567},{"d":"2023-10-26","o":166,"h":174,"l":134,"c":159.8,"v":3303},{"d":"2023-10-27","o":156,"h":162,"l":150,"c":152,"v":1061},{"d":"2023-10-30","o":152,"h":162,"l":152,"c":155.6,"v":1022},{"d":"2023-10-31","o":153.6,"h":166,"l":152,"c":164.6,"v":736},{"d":"2023-11-01","o":170,"h":173.8,"l":165.2,"c":168,"v":639},{"d":"2023-11-02","o":168,"h":188,"l":168,"c":180.8,"v":1337},{"d":"2023-11-03","o":186,"h":190,"l":179.2,"c":187,"v":1031},{"d":"2023-11-06","o":184.2,"h":188,"l":178,"c":185.2,"v":929},{"d":"2023-11-07","o":186,"h":186,"l":172,"c":177.2,"v":773},{"d":"2023-11-08","o":178,"h":190.2,"l":163.6,"c":190,"v":842},{"d":"2023-11-09","o":195.2,"h":195.2,"l":178.2,"c":194,"v":1016},{"d":"2023-11-10","o":183.2,"h":194.4,"l":173.8,"c":182,"v":1007},{"d":"2023-11-13","o":176.6,"h":184,"l":172,"c":172,"v":816},{"d":"2023-11-14","o":177.8,"h":181,"l":172,"c":178.8,"v":2095},{"d":"2023-11-15","o":177.4,"h":197.8,"l":166.6,"c":190,"v":2216},{"d":"2023-11-16","o":186.4,"h":188.2,"l":176.8,"c":180,"v":575},{"d":"2023-11-17","o":182,"h":184,"l":140,"c":174,"v":1867},{"d":"2023-11-20","o":174,"h":180,"l":170,"c":180,"v":1002},{"d":"2023-11-21","o":174.4,"h":183,"l":172,"c":180,"v":1098},{"d":"2023-11-22","o":180,"h":182,"l":176,"c":178,"v":845},{"d":"2023-11-24","o":182,"h":186,"l":179.8,"c":181.2,"v":506},{"d":"2023-11-27","o":176.4,"h":183.8,"l":174,"c":174,"v":557},{"d":"2023-11-28","o":168,"h":185.6,"l":168,"c":180.8,"v":1032},{"d":"2023-11-29","o":180,"h":182,"l":174,"c":176,"v":701},{"d":"2023-11-30","o":178,"h":178.4,"l":172,"c":174.2,"v":463},{"d":"2023-12-01","o":176,"h":178,"l":172.2,"c":173.4,"v":1071},{"d":"2023-12-04","o":176,"h":179.8,"l":172,"c":172,"v":1083},{"d":"2023-12-05","o":171,"h":173.8,"l":156,"c":159,"v":1686},{"d":"2023-12-06","o":160,"h":170,"l":152.8,"c":154,"v":2592},{"d":"2023-12-07","o":162.2,"h":164,"l":154,"c":158.4,"v":1136},{"d":"2023-12-08","o":156.4,"h":165.6,"l":152,"c":162,"v":2149},{"d":"2023-12-11","o":160,"h":178,"l":160,"c":174.4,"v":1655},{"d":"2023-12-12","o":178,"h":178,"l":164.4,"c":170,"v":1028},{"d":"2023-12-13","o":166,"h":185.2,"l":160.4,"c":180.2,"v":1436},{"d":"2023-12-14","o":184,"h":188,"l":176.2,"c":178,"v":1408},{"d":"2023-12-15","o":176.2,"h":182,"l":170,"c":177.4,"v":1900},{"d":"2023-12-18","o":178,"h":179.8,"l":171.6,"c":171.6,"v":1159},{"d":"2023-12-19","o":172.2,"h":177.4,"l":172,"c":172.2,"v":933},{"d":"2023-12-20","o":172.2,"h":174,"l":163,"c":164,"v":1233},{"d":"2023-12-21","o":162,"h":166,"l":156.2,"c":160.8,"v":1213},{"d":"2023-12-22","o":158.8,"h":167.8,"l":156,"c":161.6,"v":1603},{"d":"2023-12-26","o":158,"h":166,"l":157.6,"c":164.2,"v":1428},{"d":"2023-12-27","o":166.6,"h":172,"l":162.2,"c":166,"v":1127},{"d":"2023-12-28","o":168,"h":170,"l":161,"c":164,"v":1111},{"d":"2023-12-29","o":160.2,"h":164,"l":151.6,"c":152,"v":3597},{"d":"2024-01-02","o":152.8,"h":159,"l":151.8,"c":151.8,"v":1241},{"d":"2024-01-03","o":154,"h":154,"l":140.2,"c":142.4,"v":2633},{"d":"2024-01-04","o":140,"h":141,"l":128,"c":138.2,"v":4727},{"d":"2024-01-05","o":136,"h":137.8,"l":130.2,"c":130.2,"v":7603},{"d":"2024-01-08","o":132,"h":134,"l":129,"c":130,"v":2283},{"d":"2024-01-09","o":130,"h":140,"l":129.2,"c":130,"v":2268},{"d":"2024-01-10","o":130,"h":135.8,"l":129,"c":130,"v":1985},{"d":"2024-01-11","o":130,"h":131.6,"l":122,"c":130,"v":1646},{"d":"2024-01-12","o":130,"h":132.2,"l":122.2,"c":122.2,"v":1634},{"d":"2024-01-16","o":120.6,"h":125.2,"l":118,"c":118.2,"v":2332},{"d":"2024-01-17","o":122,"h":122.8,"l":106,"c":113.8,"v":2887},{"d":"2024-01-18","o":112,"h":117.2,"l":110,"c":111,"v":1513},{"d":"2024-01-19","o":111.6,"h":122.6,"l":110,"c":119.6,"v":1238},{"d":"2024-01-22","o":116.6,"h":138,"l":116.6,"c":131,"v":2268},{"d":"2024-01-23","o":126,"h":135.6,"l":124,"c":126.6,"v":957},{"d":"2024-01-24","o":129.8,"h":132,"l":113,"c":115.6,"v":2564},{"d":"2024-01-25","o":116.4,"h":119.6,"l":114,"c":114.2,"v":1390},{"d":"2024-01-26","o":119.2,"h":120.8,"l":114.2,"c":114.8,"v":906},{"d":"2024-01-29","o":119.4,"h":119.4,"l":112.2,"c":119.4,"v":1443},{"d":"2024-01-30","o":120,"h":133.2,"l":119.4,"c":120.8,"v":3549},{"d":"2024-01-31","o":128.2,"h":128.2,"l":119,"c":124.4,"v":1679},{"d":"2024-02-01","o":131,"h":131,"l":118,"c":120.4,"v":1370},{"d":"2024-02-02","o":120,"h":120,"l":116.2,"c":118.4,"v":1640},{"d":"2024-02-05","o":120,"h":120,"l":116,"c":116.4,"v":745},{"d":"2024-02-06","o":120,"h":122.2,"l":116,"c":121.6,"v":622},{"d":"2024-02-07","o":122.4,"h":123.8,"l":116.8,"c":118,"v":806},{"d":"2024-02-08","o":116.2,"h":120,"l":115.6,"c":115.6,"v":757},{"d":"2024-02-09","o":114.6,"h":119.8,"l":114.6,"c":115.2,"v":655},{"d":"2024-02-12","o":115.2,"h":119.4,"l":114.6,"c":118,"v":1491},{"d":"2024-02-13","o":114.6,"h":119.2,"l":112.2,"c":112.2,"v":1277},{"d":"2024-02-14","o":117.8,"h":119.8,"l":113,"c":116.4,"v":1408},{"d":"2024-02-15","o":115.6,"h":119.2,"l":114,"c":116,"v":1521},{"d":"2024-02-16","o":117.8,"h":117.8,"l":114,"c":114.6,"v":622},{"d":"2024-02-20","o":114,"h":114.4,"l":108,"c":109.4,"v":2166},{"d":"2024-02-21","o":109.8,"h":115.6,"l":103.2,"c":105.2,"v":1768},{"d":"2024-02-22","o":105,"h":108.2,"l":96.8,"c":101.4,"v":2768},{"d":"2024-02-23","o":104,"h":104,"l":98.2,"c":99.6,"v":1280},{"d":"2024-02-26","o":101,"h":101,"l":94,"c":95.6,"v":2548},{"d":"2024-02-27","o":95,"h":100,"l":93.6,"c":96,"v":2347},{"d":"2024-02-28","o":100,"h":102,"l":97.2,"c":97.2,"v":1430},{"d":"2024-02-29","o":98,"h":102,"l":94,"c":95.8,"v":2422},{"d":"2024-03-01","o":98,"h":101,"l":96,"c":98.2,"v":1560},{"d":"2024-03-04","o":100,"h":100.6,"l":94.2,"c":96,"v":2041},{"d":"2024-03-05","o":94.2,"h":108.2,"l":92.6,"c":104,"v":4172},{"d":"2024-03-06","o":107,"h":112,"l":102.4,"c":109.4,"v":4088},{"d":"2024-03-07","o":109.4,"h":109.6,"l":104,"c":104.6,"v":1382},{"d":"2024-03-08","o":104,"h":105.6,"l":101,"c":102.6,"v":3514},{"d":"2024-03-11","o":101,"h":101,"l":94,"c":98.2,"v":1533},{"d":"2024-03-12","o":97.6,"h":101.4,"l":96.6,"c":98,"v":1660},{"d":"2024-03-13","o":100,"h":106,"l":98,"c":98.2,"v":3147},{"d":"2024-03-14","o":98,"h":100.4,"l":96.4,"c":97.8,"v":1814},{"d":"2024-03-15","o":99.8,"h":101.8,"l":97.4,"c":98,"v":2635},{"d":"2024-03-18","o":99.2,"h":99.2,"l":94.6,"c":94.6,"v":2043},{"d":"2024-03-19","o":94.2,"h":96.8,"l":94,"c":94.6,"v":2348},{"d":"2024-03-20","o":95.8,"h":96,"l":94,"c":95,"v":1563},{"d":"2024-03-21","o":96.2,"h":96.6,"l":96,"c":96.4,"v":1426},{"d":"2024-03-22","o":96,"h":100,"l":94.2,"c":95.4,"v":1389},{"d":"2024-03-25","o":94,"h":95.2,"l":92.8,"c":93.4,"v":1850},{"d":"2024-03-26","o":95.2,"h":107.6,"l":93.6,"c":106.4,"v":8538},{"d":"2024-03-27","o":104.6,"h":112,"l":103.6,"c":104.6,"v":4167},{"d":"2024-03-28","o":100,"h":110.2,"l":100,"c":107.6,"v":4951},{"d":"2024-04-01","o":111,"h":141.4,"l":109.2,"c":141.4,"v":6947},{"d":"2024-04-02","o":140,"h":141,"l":131,"c":132.6,"v":3759},{"d":"2024-04-03","o":134,"h":134,"l":118,"c":122.2,"v":2959},{"d":"2024-04-04","o":122,"h":129.2,"l":120,"c":123.4,"v":1082},{"d":"2024-04-05","o":124,"h":137.8,"l":120.8,"c":135.2,"v":1589},{"d":"2024-04-08","o":137,"h":137,"l":122,"c":123,"v":2287},{"d":"2024-04-09","o":123.2,"h":124.4,"l":118,"c":119,"v":1011},{"d":"2024-04-10","o":120,"h":121.8,"l":104,"c":110.2,"v":1907},{"d":"2024-04-11","o":113.4,"h":116,"l":108,"c":110.2,"v":1186},{"d":"2024-04-12","o":112,"h":118,"l":110,"c":111,"v":1374},{"d":"2024-04-15","o":112.4,"h":115.8,"l":108,"c":110,"v":935},{"d":"2024-04-16","o":106,"h":109.8,"l":100.2,"c":102,"v":1080},{"d":"2024-04-17","o":102,"h":106,"l":98,"c":100.4,"v":978},{"d":"2024-04-18","o":100,"h":104,"l":99.4,"c":100.2,"v":342},{"d":"2024-04-19","o":100,"h":104,"l":97.4,"c":98,"v":591},{"d":"2024-04-22","o":101.8,"h":101.8,"l":93.8,"c":97.8,"v":1455},{"d":"2024-04-23","o":98,"h":107.4,"l":97.8,"c":103.6,"v":1246},{"d":"2024-04-24","o":100.4,"h":106.4,"l":93.2,"c":96.4,"v":1830},{"d":"2024-04-25","o":97.4,"h":102.2,"l":96,"c":101.4,"v":527},{"d":"2024-04-26","o":104.6,"h":114,"l":98,"c":99.6,"v":1382},{"d":"2024-04-29","o":98.4,"h":105.8,"l":98,"c":100,"v":974},{"d":"2024-04-30","o":98,"h":102,"l":92,"c":93.8,"v":2013},{"d":"2024-05-01","o":93.2,"h":98.2,"l":93.2,"c":93.2,"v":936},{"d":"2024-05-02","o":93.6,"h":96,"l":93,"c":93,"v":960},{"d":"2024-05-03","o":95.4,"h":100,"l":93.6,"c":93.6,"v":732},{"d":"2024-05-06","o":94.2,"h":105.6,"l":94,"c":100.2,"v":2039},{"d":"2024-05-07","o":104,"h":107.6,"l":98,"c":98,"v":1361},{"d":"2024-05-08","o":99.4,"h":104.4,"l":90.4,"c":91.6,"v":2415},{"d":"2024-05-09","o":92.6,"h":94,"l":84,"c":90.8,"v":2355},{"d":"2024-05-10","o":94,"h":94.2,"l":86.2,"c":90.2,"v":1641},{"d":"2024-05-13","o":93.8,"h":99.8,"l":92,"c":95.8,"v":1282},{"d":"2024-05-14","o":95.8,"h":99.8,"l":92.4,"c":94.2,"v":2705},{"d":"2024-05-15","o":80,"h":82,"l":74,"c":80.2,"v":14631},{"d":"2024-05-16","o":82,"h":96,"l":80,"c":87.4,"v":10749},{"d":"2024-05-17","o":90,"h":94,"l":86,"c":87,"v":6358},{"d":"2024-05-20","o":90,"h":90.6,"l":84,"c":88.8,"v":2217},{"d":"2024-05-21","o":86.4,"h":89,"l":83,"c":83.2,"v":2911},{"d":"2024-05-22","o":83,"h":84,"l":78,"c":80,"v":4338},{"d":"2024-05-23","o":84,"h":84,"l":80,"c":83.4,"v":3915},{"d":"2024-05-24","o":83.4,"h":84,"l":78.6,"c":82,"v":3420},{"d":"2024-05-28","o":82,"h":82,"l":80,"c":81.6,"v":1559},{"d":"2024-05-29","o":81,"h":82,"l":78.6,"c":80,"v":872},{"d":"2024-05-30","o":81,"h":81.6,"l":79.6,"c":80.4,"v":1010},{"d":"2024-05-31","o":81.4,"h":81.4,"l":78,"c":79.2,"v":2549},{"d":"2024-06-03","o":80,"h":81,"l":76,"c":77.6,"v":2120},{"d":"2024-06-04","o":79,"h":79,"l":75.4,"c":76,"v":1061},{"d":"2024-06-05","o":78.4,"h":78.6,"l":75.6,"c":76,"v":779},{"d":"2024-06-06","o":76,"h":79,"l":75,"c":79,"v":1383},{"d":"2024-06-07","o":77.4,"h":78.6,"l":76,"c":77.2,"v":1192},{"d":"2024-06-10","o":77.2,"h":78.6,"l":75.2,"c":76.8,"v":1838},{"d":"2024-06-11","o":77.4,"h":82,"l":77,"c":78.8,"v":1974},{"d":"2024-06-12","o":79.4,"h":82,"l":77.4,"c":79.2,"v":1681},{"d":"2024-06-13","o":79.2,"h":81.2,"l":77.4,"c":78,"v":1237},{"d":"2024-06-14","o":76.4,"h":79.4,"l":75.6,"c":76.2,"v":1525},{"d":"2024-06-17","o":79.6,"h":79.8,"l":71,"c":74,"v":3890},{"d":"2024-06-18","o":74,"h":76,"l":71.2,"c":71.4,"v":1676},{"d":"2024-06-20","o":74,"h":74,"l":68,"c":68.6,"v":2929},{"d":"2024-06-21","o":68.2,"h":72,"l":68,"c":70,"v":1851},{"d":"2024-06-24","o":72,"h":72,"l":69.2,"c":70.2,"v":1200},{"d":"2024-06-25","o":71.2,"h":72.6,"l":68.6,"c":68.6,"v":3161},{"d":"2024-06-26","o":72.6,"h":72.6,"l":69,"c":69.2,"v":1026},{"d":"2024-06-27","o":72,"h":72.4,"l":69,"c":70,"v":990},{"d":"2024-06-28","o":69.2,"h":71,"l":64,"c":64,"v":3057},{"d":"2024-07-01","o":66.4,"h":69,"l":63.4,"c":63.8,"v":2115},{"d":"2024-07-02","o":64.8,"h":66,"l":60.2,"c":61,"v":2172},{"d":"2024-07-03","o":63.8,"h":64,"l":60.2,"c":62.2,"v":1336},{"d":"2024-07-05","o":62.2,"h":65,"l":60.6,"c":63.6,"v":3098},{"d":"2024-07-08","o":65,"h":75,"l":65,"c":71,"v":3388},{"d":"2024-07-09","o":72,"h":79.2,"l":72,"c":79,"v":3246},{"d":"2024-07-10","o":78,"h":79.2,"l":71,"c":71.4,"v":3406},{"d":"2024-07-11","o":75.8,"h":77.8,"l":73.6,"c":73.6,"v":2020},{"d":"2024-07-12","o":75.8,"h":76.8,"l":70.6,"c":74.8,"v":3531},{"d":"2024-07-15","o":76,"h":77.8,"l":72.8,"c":75.4,"v":2880},{"d":"2024-07-16","o":78,"h":78,"l":72.6,"c":74.4,"v":2685},{"d":"2024-07-17","o":76,"h":76,"l":71.2,"c":72,"v":1764},{"d":"2024-07-18","o":74,"h":74,"l":70,"c":70,"v":1564},{"d":"2024-07-19","o":70,"h":71,"l":69,"c":69.2,"v":381},{"d":"2024-07-22","o":71,"h":71,"l":68,"c":69.2,"v":666},{"d":"2024-07-23","o":67.2,"h":69.8,"l":64.6,"c":65.4,"v":2383},{"d":"2024-07-24","o":65.8,"h":65.8,"l":62.2,"c":64,"v":2082},{"d":"2024-07-25","o":65.2,"h":66,"l":62.4,"c":63.4,"v":1463},{"d":"2024-07-26","o":62.6,"h":65,"l":62.2,"c":63.6,"v":1636},{"d":"2024-07-29","o":64,"h":66,"l":63,"c":63.8,"v":1654},{"d":"2024-07-30","o":65.6,"h":66,"l":62.6,"c":62.8,"v":955},{"d":"2024-07-31","o":63.4,"h":63.4,"l":60.2,"c":62.2,"v":1719},{"d":"2024-08-01","o":65.6,"h":65.8,"l":61,"c":62.2,"v":1873},{"d":"2024-08-02","o":62.2,"h":63.6,"l":58.2,"c":61.8,"v":2730},{"d":"2024-08-05","o":58.4,"h":61.2,"l":56,"c":59.6,"v":4389},{"d":"2024-08-06","o":40,"h":46,"l":35.2,"c":37.8,"v":20255},{"d":"2024-08-07","o":40,"h":41.6,"l":39.6,"c":40.4,"v":4621},{"d":"2024-08-08","o":41.2,"h":41.2,"l":38.2,"c":38.6,"v":5045},{"d":"2024-08-09","o":40,"h":42.8,"l":38.8,"c":42,"v":5152},{"d":"2024-08-12","o":43,"h":43,"l":39.2,"c":40.8,"v":2573},{"d":"2024-08-13","o":41.4,"h":41.4,"l":36.6,"c":39,"v":2929},{"d":"2024-08-14","o":40.6,"h":41,"l":38.6,"c":40,"v":1325},{"d":"2024-08-15","o":41,"h":51.6,"l":41,"c":48.4,"v":9116},{"d":"2024-08-16","o":48.2,"h":54,"l":46,"c":51.2,"v":4770},{"d":"2024-08-19","o":49,"h":54,"l":46,"c":46.4,"v":2429},{"d":"2024-08-20","o":46,"h":49.2,"l":46,"c":48.6,"v":1400},{"d":"2024-08-21","o":48,"h":51,"l":48,"c":49.6,"v":1750},{"d":"2024-08-22","o":50,"h":50.2,"l":48,"c":48,"v":926},{"d":"2024-08-23","o":48.2,"h":49.8,"l":46,"c":46.6,"v":2169},{"d":"2024-08-26","o":48,"h":48.4,"l":46.8,"c":48.4,"v":1102},{"d":"2024-08-27","o":48.4,"h":48.4,"l":47,"c":47.2,"v":472},{"d":"2024-08-28","o":49,"h":49,"l":46,"c":46.2,"v":1787},{"d":"2024-08-29","o":46,"h":47.4,"l":45.2,"c":46,"v":601},{"d":"2024-08-30","o":46,"h":46,"l":44,"c":44.2,"v":773},{"d":"2024-09-03","o":45,"h":45,"l":40,"c":41,"v":2331},{"d":"2024-09-04","o":43,"h":43,"l":40.2,"c":41,"v":1617},{"d":"2024-09-05","o":40.8,"h":43,"l":40,"c":40.6,"v":1141},{"d":"2024-09-06","o":40.4,"h":42,"l":40,"c":40.6,"v":1187},{"d":"2024-09-09","o":40,"h":43,"l":40,"c":42.4,"v":1824},{"d":"2024-09-10","o":42.2,"h":42.4,"l":40.6,"c":41.2,"v":1117},{"d":"2024-09-11","o":42.4,"h":46,"l":41.8,"c":45,"v":1916},{"d":"2024-09-12","o":44,"h":46,"l":43.6,"c":44.2,"v":1641},{"d":"2024-09-13","o":44.2,"h":46,"l":43.2,"c":44.6,"v":1711},{"d":"2024-09-16","o":41.8,"h":44,"l":41.8,"c":42.2,"v":1334},{"d":"2024-09-17","o":43.8,"h":46,"l":42,"c":42.8,"v":1913},{"d":"2024-09-18","o":44,"h":44,"l":40.8,"c":40.8,"v":2761},{"d":"2024-09-19","o":41.2,"h":44,"l":37,"c":39,"v":7457},{"d":"2024-09-20","o":38.2,"h":40.8,"l":37.6,"c":38.4,"v":6103},{"d":"2024-09-23","o":40.8,"h":42,"l":38.2,"c":38.2,"v":1622},{"d":"2024-09-24","o":38.2,"h":39.8,"l":37.8,"c":38.2,"v":2431},{"d":"2024-09-25","o":39.4,"h":39.4,"l":37.4,"c":37.6,"v":1694},{"d":"2024-09-26","o":37.6,"h":38,"l":37,"c":37.8,"v":1768},{"d":"2024-09-27","o":38,"h":39.4,"l":37.2,"c":39.4,"v":2456},{"d":"2024-09-30","o":39.4,"h":39.6,"l":36,"c":37.4,"v":2507},{"d":"2024-10-01","o":36.6,"h":38,"l":33,"c":34.8,"v":3062},{"d":"2024-10-02","o":33.8,"h":35.8,"l":32.4,"c":33.8,"v":3572},{"d":"2024-10-03","o":34.4,"h":35.2,"l":32.6,"c":34,"v":1923},{"d":"2024-10-04","o":33.4,"h":36,"l":31.6,"c":33.8,"v":4675},{"d":"2024-10-07","o":33.8,"h":33.8,"l":30.6,"c":31.4,"v":4735},{"d":"2024-10-08","o":31.4,"h":32,"l":28.2,"c":28.6,"v":5697},{"d":"2024-10-09","o":30,"h":30.8,"l":28.4,"c":29.2,"v":4976},{"d":"2024-10-10","o":29.2,"h":32.4,"l":29.2,"c":32,"v":4682},{"d":"2024-10-11","o":32,"h":34.8,"l":32,"c":33,"v":5008},{"d":"2024-10-14","o":34.6,"h":34.8,"l":30.8,"c":31.8,"v":2658},{"d":"2024-10-15","o":32.4,"h":34,"l":30.4,"c":30.4,"v":2721},{"d":"2024-10-16","o":29.4,"h":31.2,"l":29,"c":31.2,"v":2593},{"d":"2024-10-17","o":32.2,"h":32.2,"l":29.2,"c":29.4,"v":2196},{"d":"2024-10-18","o":30,"h":34,"l":30,"c":33.8,"v":4739},{"d":"2024-10-21","o":34,"h":34.6,"l":32.4,"c":33.8,"v":3872},{"d":"2024-10-22","o":34.4,"h":34.8,"l":32.2,"c":32.6,"v":3500},{"d":"2024-10-23","o":32.6,"h":33,"l":30.4,"c":32.4,"v":3198},{"d":"2024-10-24","o":32.4,"h":32.8,"l":27.8,"c":29.6,"v":6515},{"d":"2024-10-25","o":30.6,"h":32,"l":30,"c":31,"v":4536},{"d":"2024-10-28","o":31,"h":32.8,"l":31,"c":32.8,"v":3691},{"d":"2024-10-29","o":32.6,"h":33,"l":30.4,"c":31.6,"v":4607},{"d":"2024-10-30","o":32.8,"h":32.8,"l":29.6,"c":29.6,"v":3009},{"d":"2024-10-31","o":30,"h":30.4,"l":27.4,"c":30.2,"v":5641},{"d":"2024-11-01","o":28,"h":29.6,"l":25,"c":27.6,"v":43273},{"d":"2024-11-04","o":28,"h":28,"l":22.6,"c":25,"v":11867},{"d":"2024-11-05","o":24.1,"h":26.4,"l":22,"c":24.8,"v":13580},{"d":"2024-11-06","o":25.5,"h":26.15,"l":22.5,"c":22.8,"v":13150},{"d":"2024-11-07","o":22.6,"h":25,"l":22,"c":22.8,"v":9290},{"d":"2024-11-08","o":22.7,"h":25,"l":22.5,"c":23.1,"v":10320},{"d":"2024-11-11","o":22.7,"h":23,"l":21.3,"c":21.5,"v":8720},{"d":"2024-11-12","o":21.2,"h":21.8,"l":19.2,"c":20.7,"v":7040},{"d":"2024-11-13","o":20.5,"h":20.6,"l":19.29,"c":19.5,"v":5890},{"d":"2024-11-14","o":19.3,"h":21.5,"l":18.5,"c":19.1,"v":16060},{"d":"2024-11-15","o":19.3,"h":19.7,"l":16.7,"c":16.7,"v":6940},{"d":"2024-11-18","o":17,"h":17,"l":15.5,"c":15.8,"v":7080},{"d":"2024-11-19","o":15.7,"h":15.9,"l":13.3,"c":15,"v":17110},{"d":"2024-11-20","o":15,"h":15,"l":13.55,"c":14.4,"v":7890},{"d":"2024-11-21","o":14.4,"h":18.79,"l":14.3,"c":18.1,"v":22340},{"d":"2024-11-22","o":20.6,"h":25.9,"l":19.5,"c":21.6,"v":59200},{"d":"2024-11-25","o":23.3,"h":28.4,"l":22.57,"c":26.6,"v":42370},{"d":"2024-11-26","o":25.8,"h":25.8,"l":21.2,"c":22.6,"v":17940},{"d":"2024-11-27","o":23.6,"h":23.8,"l":22.17,"c":23,"v":5230},{"d":"2024-11-29","o":22.7,"h":24.97,"l":22.3,"c":23.9,"v":6060},{"d":"2024-12-02","o":24,"h":24.35,"l":22.4,"c":22.5,"v":7490},{"d":"2024-12-03","o":22.5,"h":22.97,"l":21.5,"c":22.7,"v":7080},{"d":"2024-12-04","o":22.3,"h":23,"l":22.1,"c":22.4,"v":5360},{"d":"2024-12-05","o":22.6,"h":29,"l":22.6,"c":28.2,"v":29150},{"d":"2024-12-06","o":29,"h":30,"l":24.6,"c":25.2,"v":28300},{"d":"2024-12-09","o":25.6,"h":25.9,"l":24.1,"c":25.1,"v":8610},{"d":"2024-12-10","o":25.1,"h":25.1,"l":23.6,"c":24,"v":6020},{"d":"2024-12-11","o":23.7,"h":24,"l":21.5,"c":21.6,"v":10640},{"d":"2024-12-12","o":21.6,"h":22.4,"l":19.8,"c":20,"v":6460},{"d":"2024-12-13","o":20.1,"h":21.5,"l":19.1,"c":19.8,"v":6730},{"d":"2024-12-16","o":20,"h":20.3,"l":18.82,"c":19.3,"v":8510},{"d":"2024-12-17","o":19.6,"h":20.3,"l":18.7,"c":20,"v":6160},{"d":"2024-12-18","o":20,"h":20.8,"l":19,"c":19.3,"v":6650},{"d":"2024-12-19","o":19.1,"h":19.6,"l":17.3,"c":17.5,"v":7750},{"d":"2024-12-20","o":19.3,"h":32.5,"l":18.02,"c":19.2,"v":441940},{"d":"2024-12-23","o":19.3,"h":20.3,"l":18,"c":19.7,"v":39230},{"d":"2024-12-24","o":20.2,"h":20.2,"l":18.04,"c":18.8,"v":12390},{"d":"2024-12-26","o":18.2,"h":22.1,"l":18.2,"c":21.1,"v":31540},{"d":"2024-12-27","o":21.5,"h":26.2,"l":21.4,"c":26.2,"v":48560},{"d":"2024-12-30","o":27,"h":27.5,"l":23.2,"c":25.6,"v":27900},{"d":"2024-12-31","o":25.3,"h":26.5,"l":22.7,"c":25.2,"v":16580},{"d":"2025-01-02","o":26,"h":26.5,"l":24.1,"c":25.3,"v":10080},{"d":"2025-01-03","o":25.9,"h":28.2,"l":24.4,"c":27.9,"v":16760},{"d":"2025-01-06","o":27.9,"h":28.7,"l":26,"c":27.4,"v":14220},{"d":"2025-01-07","o":27.5,"h":27.7,"l":24.6,"c":27.2,"v":8780},{"d":"2025-01-08","o":26.9,"h":27,"l":24.3,"c":24.9,"v":9000},{"d":"2025-01-10","o":24.1,"h":24.8,"l":22.61,"c":23.1,"v":10260},{"d":"2025-01-13","o":22.7,"h":23.1,"l":19.2,"c":20.8,"v":14100},{"d":"2025-01-14","o":20.5,"h":21.3,"l":19.5,"c":20.6,"v":8720},{"d":"2025-01-15","o":21.2,"h":21.4,"l":19.7,"c":20.7,"v":4210},{"d":"2025-01-16","o":20.5,"h":21,"l":19.9,"c":20.1,"v":6200},{"d":"2025-01-17","o":20.2,"h":20.9,"l":19.6,"c":19.8,"v":7210},{"d":"2025-01-21","o":20.4,"h":21.4,"l":19.8,"c":20.6,"v":7630},{"d":"2025-01-22","o":20.7,"h":21,"l":18.84,"c":19.4,"v":15420},{"d":"2025-01-23","o":19.1,"h":19.8,"l":18.8,"c":19.1,"v":5600},{"d":"2025-01-24","o":19.1,"h":19.7,"l":18,"c":18.2,"v":7610},{"d":"2025-01-27","o":18.1,"h":18.8,"l":16.6,"c":17.1,"v":6560},{"d":"2025-01-28","o":17,"h":17.6,"l":16.2,"c":17.2,"v":5840},{"d":"2025-01-29","o":17.2,"h":17.9,"l":16.4,"c":16.6,"v":3500},{"d":"2025-01-30","o":17.2,"h":18.3,"l":16.41,"c":18.3,"v":6410},{"d":"2025-01-31","o":18.2,"h":18.2,"l":17.1,"c":17.6,"v":5860},{"d":"2025-02-03","o":17.1,"h":17.89,"l":16.6,"c":17.6,"v":3640},{"d":"2025-02-04","o":18.2,"h":20.94,"l":17.3,"c":20.5,"v":36940},{"d":"2025-02-05","o":20.8,"h":22.5,"l":20.5,"c":20.9,"v":25700},{"d":"2025-02-06","o":22,"h":22.4,"l":21,"c":21.9,"v":13970},{"d":"2025-02-07","o":22,"h":22.1,"l":20,"c":20.8,"v":8740},{"d":"2025-02-10","o":20.5,"h":21.1,"l":19.8,"c":20,"v":5170},{"d":"2025-02-11","o":20.7,"h":20.97,"l":19.3,"c":20.2,"v":4820},{"d":"2025-02-12","o":19.9,"h":20,"l":19.2,"c":19.7,"v":4790},{"d":"2025-02-13","o":19.5,"h":20.5,"l":19.33,"c":20.25,"v":3550},{"d":"2025-02-14","o":20.4,"h":22.5,"l":20.27,"c":22.4,"v":12410},{"d":"2025-02-18","o":22.9,"h":26.1,"l":22.6,"c":25.8,"v":20660},{"d":"2025-02-19","o":27,"h":28.2,"l":23.2,"c":23.5,"v":27870},{"d":"2025-02-20","o":23.9,"h":25.9,"l":22.4,"c":25.6,"v":7950},{"d":"2025-02-21","o":25.4,"h":26.07,"l":22,"c":22.85,"v":7970},{"d":"2025-02-24","o":23.4,"h":23.4,"l":21.2,"c":21.9,"v":6010},{"d":"2025-02-25","o":21.7,"h":22.2,"l":19.8,"c":20.9,"v":6680},{"d":"2025-02-26","o":21.5,"h":21.5,"l":19.4,"c":20.5,"v":7430},{"d":"2025-02-27","o":20.2,"h":20.8,"l":19.15,"c":19.4,"v":2920},{"d":"2025-02-28","o":20.3,"h":20.4,"l":19.5,"c":19.7,"v":3190},{"d":"2025-03-03","o":20.1,"h":20.35,"l":17.9,"c":18.1,"v":9670},{"d":"2025-03-04","o":17.7,"h":18,"l":16.5,"c":17.7,"v":5700},{"d":"2025-03-05","o":18.2,"h":20.8,"l":18,"c":18.1,"v":22440},{"d":"2025-03-06","o":19,"h":19.6,"l":18.4,"c":19.5,"v":7120},{"d":"2025-03-07","o":19.6,"h":19.8,"l":18.2,"c":19.2,"v":4800},{"d":"2025-03-10","o":18.9,"h":19.2,"l":17.6,"c":17.8,"v":3840},{"d":"2025-03-11","o":18.3,"h":19.1,"l":16.5,"c":17.9,"v":9270},{"d":"2025-03-12","o":18.1,"h":18.79,"l":17.4,"c":17.9,"v":3350},{"d":"2025-03-13","o":17.7,"h":18.2,"l":17.6,"c":17.8,"v":3520},{"d":"2025-03-14","o":18.5,"h":20.5,"l":17.87,"c":20.5,"v":6960},{"d":"2025-03-17","o":20.5,"h":21.7,"l":19.6,"c":21.6,"v":6300},{"d":"2025-03-18","o":21.4,"h":21.71,"l":19.9,"c":20.6,"v":2870},{"d":"2025-03-19","o":20.2,"h":20.5,"l":19.51,"c":20.1,"v":3440},{"d":"2025-03-20","o":20.1,"h":21.4,"l":19.8,"c":20.5,"v":1740},{"d":"2025-03-21","o":20.1,"h":21.3,"l":20.1,"c":21.3,"v":1390},{"d":"2025-03-24","o":21.6,"h":21.7,"l":20.4,"c":21.3,"v":3430},{"d":"2025-03-25","o":21.2,"h":21.2,"l":19.9,"c":20.4,"v":4230},{"d":"2025-03-26","o":20.4,"h":20.55,"l":18.9,"c":19.8,"v":5680},{"d":"2025-03-27","o":19.8,"h":21,"l":19.1,"c":21,"v":5150},{"d":"2025-03-28","o":20.4,"h":20.8,"l":19.1,"c":20.4,"v":5170},{"d":"2025-03-31","o":19.6,"h":19.99,"l":17.9,"c":18.7,"v":10530},{"d":"2025-04-01","o":18.7,"h":18.7,"l":17.4,"c":18.6,"v":5520},{"d":"2025-04-02","o":18.3,"h":18.3,"l":17.3,"c":17.6,"v":4700},{"d":"2025-04-03","o":17,"h":17.7,"l":16.3,"c":16.8,"v":9430},{"d":"2025-04-04","o":17.6,"h":17.8,"l":15.5,"c":16.4,"v":6980},{"d":"2025-04-07","o":15.7,"h":16.6,"l":14.5,"c":16.5,"v":7730},{"d":"2025-04-08","o":17,"h":17.2,"l":15,"c":15.3,"v":5870},{"d":"2025-04-09","o":15.3,"h":16.46,"l":14.2,"c":16.2,"v":16670},{"d":"2025-04-10","o":16.5,"h":16.94,"l":14.3,"c":15.2,"v":10680},{"d":"2025-04-11","o":15.5,"h":15.6,"l":14.47,"c":14.7,"v":4080},{"d":"2025-04-14","o":15.7,"h":16.65,"l":15.2,"c":16,"v":8600},{"d":"2025-04-15","o":16.4,"h":16.5,"l":15.6,"c":16.3,"v":4480},{"d":"2025-04-16","o":16,"h":16.6,"l":15.6,"c":15.8,"v":4800},{"d":"2025-04-17","o":16,"h":16.7,"l":15.2,"c":15.6,"v":4420},{"d":"2025-04-21","o":15.8,"h":16.12,"l":14.35,"c":14.9,"v":15180},{"d":"2025-04-22","o":15.2,"h":15.3,"l":14.2,"c":14.6,"v":4200},{"d":"2025-04-23","o":14.9,"h":15.4,"l":14.2,"c":14.5,"v":8390},{"d":"2025-04-24","o":14.7,"h":15.3,"l":14.4,"c":14.9,"v":13250},{"d":"2025-04-25","o":15.3,"h":15.4,"l":14.1,"c":14.5,"v":6470},{"d":"2025-04-28","o":14.2,"h":14.6,"l":12.9,"c":12.9,"v":12260},{"d":"2025-04-29","o":13.2,"h":13.62,"l":12.91,"c":13.4,"v":7390},{"d":"2025-04-30","o":13.4,"h":13.5,"l":12.3,"c":13.4,"v":10360},{"d":"2025-05-01","o":13.3,"h":13.7,"l":12.6,"c":13.2,"v":11040},{"d":"2025-05-02","o":13.1,"h":13.28,"l":12.2,"c":12.3,"v":12000},{"d":"2025-05-05","o":12.4,"h":12.5,"l":11.6,"c":11.8,"v":7050},{"d":"2025-05-06","o":11.9,"h":12.2,"l":11.3,"c":11.5,"v":7680},{"d":"2025-05-07","o":11.5,"h":11.7,"l":10.5,"c":10.6,"v":11650},{"d":"2025-05-08","o":10.6,"h":11.1,"l":10.6,"c":11.05,"v":9270},{"d":"2025-05-09","o":11.1,"h":11.2,"l":9.12,"c":9.67,"v":26960},{"d":"2025-05-12","o":9.8,"h":10.4,"l":9.8,"c":9.9,"v":8960},{"d":"2025-05-13","o":10.2,"h":10.5,"l":9.8,"c":10.4,"v":16490},{"d":"2025-05-14","o":10,"h":10,"l":9.3,"c":9.63,"v":88100},{"d":"2025-05-15","o":9.4,"h":11.5,"l":9.2,"c":11.5,"v":46560},{"d":"2025-05-16","o":11.6,"h":11.6,"l":10.3,"c":11,"v":27240},{"d":"2025-05-19","o":10.9,"h":10.9,"l":9.5,"c":9.8,"v":16750},{"d":"2025-05-20","o":9.9,"h":9.9,"l":9.1,"c":9.3,"v":13310},{"d":"2025-05-21","o":9.4,"h":9.9,"l":9.1,"c":9.12,"v":5900},{"d":"2025-05-22","o":9.32,"h":9.9,"l":9.1,"c":9.29,"v":10590},{"d":"2025-05-23","o":9.2,"h":9.29,"l":8.93,"c":9.1,"v":9950},{"d":"2025-05-27","o":9.2,"h":9.36,"l":9,"c":9,"v":6190},{"d":"2025-05-28","o":9.1,"h":9.1,"l":8.87,"c":9.01,"v":2950},{"d":"2025-05-29","o":9.1,"h":9.46,"l":8.83,"c":8.94,"v":9350},{"d":"2025-05-30","o":9.1,"h":9.37,"l":7.9,"c":7.99,"v":24310},{"d":"2025-06-02","o":8.3,"h":8.4,"l":7.8,"c":7.9,"v":15710},{"d":"2025-06-03","o":8,"h":8.1,"l":7.71,"c":7.9,"v":12580},{"d":"2025-06-04","o":8,"h":8.1,"l":7.71,"c":7.93,"v":15970},{"d":"2025-06-05","o":7.88,"h":8.1,"l":7.3,"c":7.3,"v":20280},{"d":"2025-06-06","o":7.36,"h":7.8,"l":7.31,"c":7.61,"v":18990},{"d":"2025-06-09","o":7.7,"h":9,"l":7.66,"c":8.9,"v":158050},{"d":"2025-06-10","o":9.4,"h":12.9,"l":9.1,"c":9.8,"v":348070},{"d":"2025-06-11","o":9.7,"h":9.8,"l":8.71,"c":9.1,"v":42050},{"d":"2025-06-12","o":9.2,"h":9.46,"l":7.8,"c":7.98,"v":33000},{"d":"2025-06-13","o":7.82,"h":7.9,"l":7.6,"c":7.79,"v":13600},{"d":"2025-06-16","o":8.14,"h":8.33,"l":7.82,"c":7.97,"v":27460},{"d":"2025-06-17","o":7.97,"h":8,"l":7.4,"c":7.76,"v":17770},{"d":"2025-06-18","o":7.66,"h":7.9,"l":7.32,"c":7.55,"v":21300},{"d":"2025-06-20","o":7.8,"h":7.8,"l":6.32,"c":6.32,"v":41280},{"d":"2025-06-23","o":6.81,"h":6.81,"l":5.89,"c":5.93,"v":53920},{"d":"2025-06-24","o":6,"h":6.3,"l":5.51,"c":5.8,"v":45950},{"d":"2025-06-25","o":5.7,"h":6.09,"l":5.3,"c":5.5,"v":36560},{"d":"2025-06-26","o":5.5,"h":5.84,"l":5.35,"c":5.49,"v":29460},{"d":"2025-06-27","o":5.7,"h":5.8,"l":5.1,"c":5.2,"v":30780},{"d":"2025-06-30","o":5.17,"h":5.38,"l":4.72,"c":4.85,"v":43150},{"d":"2025-07-01","o":5,"h":5.1,"l":4.81,"c":4.94,"v":25660},{"d":"2025-07-02","o":5.1,"h":5.56,"l":5,"c":5.56,"v":49980},{"d":"2025-07-03","o":5.6,"h":5.6,"l":5.17,"c":5.25,"v":20620},{"d":"2025-07-07","o":5.1,"h":5.3,"l":4.7,"c":4.9,"v":41600},{"d":"2025-07-08","o":4.8,"h":4.99,"l":4.8,"c":4.8,"v":27380},{"d":"2025-07-09","o":5.46,"h":10.2,"l":4.93,"c":5.85,"v":11329340},{"d":"2025-07-10","o":5.5,"h":6.5,"l":5.47,"c":5.57,"v":452140},{"d":"2025-07-11","o":5.4,"h":5.5,"l":5.01,"c":5.06,"v":169800},{"d":"2025-07-14","o":4.9,"h":5.5,"l":4.9,"c":5.27,"v":176750},{"d":"2025-07-15","o":5.8,"h":6.33,"l":5.4,"c":5.86,"v":283130},{"d":"2025-07-16","o":5.9,"h":6.1,"l":5.54,"c":5.97,"v":51950},{"d":"2025-07-17","o":6,"h":6.2,"l":5.78,"c":5.97,"v":99780},{"d":"2025-07-18","o":6.06,"h":6.27,"l":5.91,"c":6.15,"v":108770},{"d":"2025-07-21","o":6.3,"h":6.5,"l":5.72,"c":5.88,"v":111280},{"d":"2025-07-22","o":6.06,"h":6.06,"l":5.25,"c":5.42,"v":111440},{"d":"2025-07-23","o":5.55,"h":5.7,"l":5.27,"c":5.6,"v":47630},{"d":"2025-07-24","o":5.7,"h":5.7,"l":5.17,"c":5.42,"v":49370},{"d":"2025-07-25","o":5.35,"h":5.42,"l":5.08,"c":5.25,"v":28410},{"d":"2025-07-28","o":5.5,"h":5.63,"l":5.01,"c":5.05,"v":44590},{"d":"2025-07-29","o":5.2,"h":5.24,"l":4.41,"c":4.43,"v":92230},{"d":"2025-07-30","o":4.5,"h":4.7,"l":4.43,"c":4.49,"v":28660},{"d":"2025-07-31","o":4.6,"h":4.62,"l":3.81,"c":3.81,"v":108630},{"d":"2025-08-01","o":3.8,"h":3.9,"l":3.4,"c":3.9,"v":81570},{"d":"2025-08-04","o":4.04,"h":4.53,"l":3.93,"c":4.37,"v":87500},{"d":"2025-08-05","o":4.37,"h":4.37,"l":3.75,"c":3.87,"v":93100},{"d":"2025-08-06","o":3.87,"h":3.97,"l":3.52,"c":3.9,"v":45800},{"d":"2025-08-07","o":3.9,"h":4.07,"l":3.64,"c":3.75,"v":56600},{"d":"2025-08-08","o":3.73,"h":3.75,"l":3.58,"c":3.7,"v":46000},{"d":"2025-08-11","o":3.72,"h":3.84,"l":3.7,"c":3.8,"v":41300},{"d":"2025-08-12","o":3.76,"h":4.19,"l":3.74,"c":4.12,"v":64000},{"d":"2025-08-13","o":4.14,"h":4.54,"l":4.14,"c":4.22,"v":77900},{"d":"2025-08-14","o":4.19,"h":4.39,"l":3.86,"c":3.99,"v":65500},{"d":"2025-08-15","o":3.91,"h":4.07,"l":3.85,"c":3.89,"v":27300},{"d":"2025-08-18","o":3.95,"h":4.1,"l":3.88,"c":4.08,"v":25200},{"d":"2025-08-19","o":4.12,"h":4.18,"l":3.7,"c":3.78,"v":38500},{"d":"2025-08-20","o":3.67,"h":3.68,"l":3.53,"c":3.68,"v":22100},{"d":"2025-08-21","o":3.57,"h":3.66,"l":3.45,"c":3.46,"v":28000},{"d":"2025-08-22","o":3.46,"h":3.71,"l":3.46,"c":3.6,"v":9600},{"d":"2025-08-25","o":3.51,"h":3.65,"l":3.37,"c":3.6,"v":38500},{"d":"2025-08-26","o":3.56,"h":4,"l":3.56,"c":3.88,"v":53000},{"d":"2025-08-27","o":3.85,"h":3.87,"l":3.71,"c":3.79,"v":15200},{"d":"2025-08-28","o":3.74,"h":3.79,"l":3.61,"c":3.61,"v":11200},{"d":"2025-08-29","o":3.65,"h":3.86,"l":3.62,"c":3.82,"v":16400},{"d":"2025-09-02","o":3.85,"h":3.96,"l":3.55,"c":3.61,"v":28900},{"d":"2025-09-03","o":3.65,"h":3.83,"l":3.57,"c":3.79,"v":35000},{"d":"2025-09-04","o":3.88,"h":3.91,"l":3.71,"c":3.84,"v":16400},{"d":"2025-09-05","o":3.77,"h":4.35,"l":3.77,"c":4.17,"v":40400},{"d":"2025-09-08","o":4.17,"h":4.17,"l":3.69,"c":3.91,"v":51100},{"d":"2025-09-09","o":3.84,"h":3.94,"l":3.62,"c":3.62,"v":37100},{"d":"2025-09-10","o":3.62,"h":3.87,"l":3.59,"c":3.75,"v":31700},{"d":"2025-09-11","o":3.63,"h":3.8,"l":3.63,"c":3.72,"v":18800},{"d":"2025-09-12","o":3.69,"h":3.77,"l":3.61,"c":3.66,"v":22400},{"d":"2025-09-15","o":3.65,"h":3.76,"l":3.56,"c":3.59,"v":28100},{"d":"2025-09-16","o":3.7,"h":4.3,"l":3.7,"c":4.07,"v":200600},{"d":"2025-09-17","o":4.16,"h":4.18,"l":3.87,"c":3.96,"v":63500},{"d":"2025-09-18","o":3.93,"h":4.25,"l":3.92,"c":4.14,"v":53300},{"d":"2025-09-19","o":4.2,"h":4.81,"l":4.08,"c":4.12,"v":179500},{"d":"2025-09-22","o":4.06,"h":4.19,"l":4,"c":4.05,"v":39100},{"d":"2025-09-23","o":3.89,"h":4.2,"l":3.73,"c":4.05,"v":677000},{"d":"2025-09-24","o":5.4,"h":6.04,"l":4.6,"c":5.87,"v":19262400},{"d":"2025-09-25","o":5.32,"h":5.73,"l":4.8,"c":4.92,"v":686900},{"d":"2025-09-26","o":4.95,"h":8.43,"l":4.94,"c":7.3,"v":26939100},{"d":"2025-09-29","o":7,"h":8,"l":6.31,"c":7.06,"v":868900},{"d":"2025-09-30","o":7.1,"h":7.81,"l":6.4,"c":6.4,"v":444200},{"d":"2025-10-01","o":6.69,"h":7.19,"l":6.53,"c":6.77,"v":209400},{"d":"2025-10-02","o":6.85,"h":7.89,"l":6.78,"c":7.65,"v":445500},{"d":"2025-10-03","o":7.65,"h":8.25,"l":6.7,"c":6.99,"v":509500},{"d":"2025-10-06","o":7.01,"h":7.24,"l":6.01,"c":6.29,"v":249100},{"d":"2025-10-07","o":6.32,"h":6.56,"l":5.55,"c":5.96,"v":263100},{"d":"2025-10-08","o":5.62,"h":5.8,"l":5.25,"c":5.36,"v":201200},{"d":"2025-10-09","o":5.3,"h":6.4,"l":5.25,"c":6.13,"v":332600},{"d":"2025-10-10","o":6.4,"h":6.49,"l":5.58,"c":5.66,"v":194100},{"d":"2025-10-13","o":6.35,"h":13.22,"l":6.35,"c":9.91,"v":26114200},{"d":"2025-10-14","o":16.9,"h":39.4,"l":15.48,"c":29.62,"v":34583500},{"d":"2025-10-15","o":23.11,"h":23.11,"l":11.56,"c":13.94,"v":7309700},{"d":"2025-10-16","o":17.25,"h":19.48,"l":13.75,"c":15.7,"v":8985000},{"d":"2025-10-17","o":13.67,"h":16.79,"l":13.42,"c":14.56,"v":1200400},{"d":"2025-10-20","o":14.29,"h":14.59,"l":12.13,"c":12.3,"v":1153000},{"d":"2025-10-21","o":11.95,"h":14.11,"l":11.12,"c":11.79,"v":1095200},{"d":"2025-10-22","o":10.51,"h":11.25,"l":9,"c":9.77,"v":745900},{"d":"2025-10-23","o":9.86,"h":10.21,"l":9.1,"c":10.05,"v":480500},{"d":"2025-10-24","o":9.98,"h":10.48,"l":9.22,"c":9.24,"v":467400},{"d":"2025-10-27","o":9,"h":9.02,"l":7.8,"c":7.81,"v":600700},{"d":"2025-10-28","o":7.8,"h":8.3,"l":7.21,"c":7.3,"v":425300},{"d":"2025-10-29","o":7.24,"h":7.62,"l":6.54,"c":6.94,"v":438600},{"d":"2025-10-30","o":7.11,"h":11.48,"l":6.9,"c":9.8,"v":7924800},{"d":"2025-10-31","o":8.83,"h":9,"l":7.5,"c":8.12,"v":1284200},{"d":"2025-11-03","o":8.19,"h":8.7,"l":7.2,"c":7.3,"v":468600},{"d":"2025-11-04","o":6.92,"h":7.74,"l":6.89,"c":7.07,"v":412100},{"d":"2025-11-05","o":6.97,"h":7.2,"l":6.75,"c":6.91,"v":338800},{"d":"2025-11-06","o":6.8,"h":7.13,"l":6.5,"c":6.61,"v":271300},{"d":"2025-11-07","o":6.41,"h":7.5,"l":6.41,"c":7.35,"v":383500},{"d":"2025-11-10","o":7.31,"h":7.6,"l":6.77,"c":7.04,"v":544300},{"d":"2025-11-11","o":6.71,"h":7.06,"l":6.44,"c":6.58,"v":270600},{"d":"2025-11-12","o":6.71,"h":8.1,"l":6.71,"c":7.61,"v":731800},{"d":"2025-11-13","o":7.1,"h":7.45,"l":6.69,"c":6.7,"v":252800},{"d":"2025-11-14","o":6.29,"h":6.75,"l":6.29,"c":6.36,"v":148400},{"d":"2025-11-17","o":6.3,"h":7.23,"l":6.18,"c":6.86,"v":244300},{"d":"2025-11-18","o":6.66,"h":7.58,"l":6.66,"c":7.44,"v":263900},{"d":"2025-11-19","o":7.35,"h":8.39,"l":7.16,"c":7.2,"v":361400},{"d":"2025-11-20","o":7.27,"h":7.47,"l":6.45,"c":6.55,"v":222200},{"d":"2025-11-21","o":6.61,"h":7.08,"l":6.5,"c":6.96,"v":162700},{"d":"2025-11-24","o":6.88,"h":7.21,"l":6.6,"c":7.1,"v":100900},{"d":"2025-11-25","o":7.03,"h":7.28,"l":6.96,"c":7.11,"v":88200},{"d":"2025-11-26","o":7.03,"h":7.76,"l":7.03,"c":7.61,"v":124300},{"d":"2025-11-28","o":7.59,"h":8.28,"l":7.59,"c":8.1,"v":92900},{"d":"2025-12-01","o":7.63,"h":8,"l":7.25,"c":7.72,"v":126900},{"d":"2025-12-02","o":7.59,"h":8.12,"l":7.59,"c":8.05,"v":100300},{"d":"2025-12-03","o":7.79,"h":7.89,"l":7.26,"c":7.29,"v":210800},{"d":"2025-12-04","o":7.27,"h":7.55,"l":6.9,"c":7.52,"v":345200},{"d":"2025-12-05","o":7.39,"h":7.84,"l":7.03,"c":7.19,"v":156800},{"d":"2025-12-08","o":7.27,"h":7.53,"l":6.98,"c":7,"v":81300},{"d":"2025-12-09","o":7,"h":7.61,"l":6.93,"c":7.33,"v":139000},{"d":"2025-12-10","o":7.28,"h":7.35,"l":7.02,"c":7.18,"v":95500},{"d":"2025-12-11","o":7.02,"h":7.22,"l":6.99,"c":7.01,"v":63100},{"d":"2025-12-12","o":6.98,"h":7.14,"l":6.45,"c":6.45,"v":135600},{"d":"2025-12-15","o":6.55,"h":6.68,"l":5.96,"c":6.05,"v":102500},{"d":"2025-12-16","o":6.1,"h":6.36,"l":6.05,"c":6.28,"v":60300},{"d":"2025-12-17","o":6.15,"h":6.29,"l":5.58,"c":5.58,"v":211000},{"d":"2025-12-18","o":5.74,"h":5.78,"l":5.41,"c":5.46,"v":106100},{"d":"2025-12-19","o":5.49,"h":5.79,"l":5.3,"c":5.41,"v":126000},{"d":"2025-12-22","o":5.42,"h":5.8,"l":5.42,"c":5.74,"v":107900},{"d":"2025-12-23","o":5.51,"h":5.84,"l":5.3,"c":5.36,"v":93400},{"d":"2025-12-24","o":5.36,"h":5.5,"l":5.25,"c":5.32,"v":66500},{"d":"2025-12-26","o":5.25,"h":5.37,"l":4.76,"c":4.85,"v":180300},{"d":"2025-12-29","o":4.68,"h":4.96,"l":4.66,"c":4.77,"v":115100},{"d":"2025-12-30","o":4.7,"h":4.98,"l":4.69,"c":4.76,"v":84000},{"d":"2025-12-31","o":4.7,"h":4.85,"l":4.62,"c":4.8,"v":103600},{"d":"2026-01-02","o":4.86,"h":5.5,"l":4.84,"c":5.33,"v":138200},{"d":"2026-01-05","o":5.43,"h":5.8,"l":5.03,"c":5.72,"v":139600},{"d":"2026-01-06","o":5.52,"h":5.71,"l":5.13,"c":5.64,"v":178400},{"d":"2026-01-07","o":5.41,"h":5.84,"l":5.41,"c":5.54,"v":115300},{"d":"2026-01-08","o":5.41,"h":5.59,"l":5.38,"c":5.47,"v":63600},{"d":"2026-01-09","o":5.54,"h":5.8,"l":5.48,"c":5.51,"v":90000},{"d":"2026-01-12","o":5.79,"h":6.22,"l":5.48,"c":5.81,"v":148400},{"d":"2026-01-13","o":6.01,"h":6.01,"l":5.64,"c":5.81,"v":84100},{"d":"2026-01-14","o":5.82,"h":6.26,"l":5.63,"c":6.15,"v":154600},{"d":"2026-01-15","o":6.24,"h":6.32,"l":5.96,"c":6.08,"v":100500},{"d":"2026-01-16","o":6.07,"h":6.18,"l":5.93,"c":6.15,"v":71200},{"d":"2026-01-20","o":6.03,"h":6.38,"l":5.99,"c":6.16,"v":152200},{"d":"2026-01-21","o":6.94,"h":7.65,"l":5.54,"c":5.77,"v":11855800},{"d":"2026-01-22","o":5.73,"h":5.75,"l":5.22,"c":5.52,"v":516900},{"d":"2026-01-23","o":5.39,"h":5.48,"l":4.91,"c":5.03,"v":410800},{"d":"2026-01-26","o":5.31,"h":5.34,"l":5.11,"c":5.19,"v":145800},{"d":"2026-01-27","o":5.16,"h":5.53,"l":5.06,"c":5.43,"v":165200},{"d":"2026-01-28","o":5.43,"h":5.54,"l":5.17,"c":5.27,"v":112600},{"d":"2026-01-29","o":5.3,"h":5.3,"l":4.86,"c":5.21,"v":125200},{"d":"2026-01-30","o":5.06,"h":5.15,"l":4.72,"c":4.77,"v":117200},{"d":"2026-02-02","o":4.75,"h":4.97,"l":4.75,"c":4.84,"v":73100},{"d":"2026-02-03","o":4.85,"h":5.05,"l":4.62,"c":4.89,"v":173600},{"d":"2026-02-04","o":4.83,"h":4.93,"l":4.41,"c":4.64,"v":84900},{"d":"2026-02-05","o":4.53,"h":4.65,"l":4.21,"c":4.22,"v":89400},{"d":"2026-02-06","o":4.25,"h":4.77,"l":4.25,"c":4.77,"v":82100},{"d":"2026-02-09","o":4.72,"h":4.92,"l":4.65,"c":4.82,"v":42400},{"d":"2026-02-10","o":4.89,"h":4.89,"l":4.6,"c":4.64,"v":36500},{"d":"2026-02-11","o":4.5,"h":4.7,"l":4.12,"c":4.32,"v":440900},{"d":"2026-02-12","o":4.32,"h":4.39,"l":4.01,"c":4.36,"v":119100},{"d":"2026-02-13","o":4.39,"h":4.78,"l":4.25,"c":4.72,"v":78600},{"d":"2026-02-17","o":4.63,"h":4.69,"l":4.37,"c":4.63,"v":30500},{"d":"2026-02-18","o":4.58,"h":4.86,"l":4.58,"c":4.74,"v":31700},{"d":"2026-02-19","o":4.72,"h":4.77,"l":4.61,"c":4.76,"v":20600},{"d":"2026-02-20","o":4.75,"h":4.84,"l":4.61,"c":4.79,"v":29300},{"d":"2026-02-23","o":4.76,"h":4.77,"l":4.62,"c":4.74,"v":25200},{"d":"2026-02-24","o":4.59,"h":5.1,"l":4.57,"c":5.06,"v":54200},{"d":"2026-02-25","o":5.02,"h":5.15,"l":4.83,"c":5.09,"v":38300},{"d":"2026-02-26","o":5.07,"h":5.19,"l":4.85,"c":5.04,"v":47900},{"d":"2026-02-27","o":4.94,"h":5.05,"l":4.76,"c":4.9,"v":24000},{"d":"2026-03-02","o":4.83,"h":4.91,"l":4.75,"c":4.87,"v":32000},{"d":"2026-03-03","o":4.75,"h":4.89,"l":4.54,"c":4.89,"v":38400},{"d":"2026-03-04","o":4.79,"h":5,"l":4.58,"c":4.93,"v":62300},{"d":"2026-03-05","o":4.8,"h":4.99,"l":4.71,"c":4.83,"v":23400},{"d":"2026-03-06","o":4.69,"h":4.97,"l":4.66,"c":4.77,"v":21700},{"d":"2026-03-09","o":4.65,"h":4.95,"l":4.56,"c":4.9,"v":46400},{"d":"2026-03-10","o":4.75,"h":4.98,"l":4.67,"c":4.72,"v":51200},{"d":"2026-03-11","o":4.74,"h":4.84,"l":4.7,"c":4.8,"v":11600},{"d":"2026-03-12","o":4.75,"h":4.96,"l":4.69,"c":4.92,"v":21400},{"d":"2026-03-13","o":4.82,"h":4.98,"l":4.62,"c":4.66,"v":40100},{"d":"2026-03-16","o":4.6,"h":4.78,"l":4.52,"c":4.54,"v":25100},{"d":"2026-03-17","o":4.55,"h":4.71,"l":4.53,"c":4.6,"v":19100},{"d":"2026-03-18","o":4.6,"h":4.6,"l":4.33,"c":4.49,"v":36500},{"d":"2026-03-19","o":4.4,"h":4.4,"l":4.2,"c":4.25,"v":36500},{"d":"2026-03-20","o":4.38,"h":4.38,"l":4.14,"c":4.3,"v":43600},{"d":"2026-03-23","o":4.48,"h":4.48,"l":4,"c":4.14,"v":42800},{"d":"2026-03-24","o":4.09,"h":4.38,"l":3.9,"c":3.9,"v":67500},{"d":"2026-03-25","o":4,"h":4.14,"l":3.99,"c":4.12,"v":17200},{"d":"2026-03-26","o":4.12,"h":4.13,"l":3.71,"c":3.82,"v":43700},{"d":"2026-03-27","o":3.75,"h":3.83,"l":3.52,"c":3.63,"v":34200},{"d":"2026-03-30","o":3.63,"h":3.85,"l":3.6,"c":3.75,"v":25000},{"d":"2026-03-31","o":3.94,"h":4.44,"l":3.88,"c":4.28,"v":70470},{"d":"2026-04-01","o":4.09,"h":4.2,"l":3.83,"c":4.03,"v":46502},{"d":"2026-04-02","o":3.91,"h":4.12,"l":3.73,"c":3.87,"v":36283},{"d":"2026-04-06","o":3.8,"h":3.94,"l":3.74,"c":3.85,"v":27708},{"d":"2026-04-07","o":3.98,"h":3.98,"l":3.68,"c":3.78,"v":45489},{"d":"2026-04-08","o":3.87,"h":4.1,"l":3.77,"c":4.07,"v":81099},{"d":"2026-04-09","o":3.97,"h":4.07,"l":3.9,"c":3.95,"v":19326},{"d":"2026-04-10","o":4.07,"h":4.1,"l":3.85,"c":3.92,"v":20414},{"d":"2026-04-13","o":3.96,"h":4,"l":3.86,"c":3.92,"v":18689},{"d":"2026-04-14","o":4,"h":4.08,"l":3.9,"c":4.03,"v":35472},{"d":"2026-04-15","o":4.09,"h":4.31,"l":4.01,"c":4.31,"v":40444},{"d":"2026-04-16","o":4.31,"h":4.43,"l":4.17,"c":4.38,"v":45572},{"d":"2026-04-17","o":4.42,"h":4.81,"l":4.37,"c":4.4,"v":92869},{"d":"2026-04-20","o":4.45,"h":4.66,"l":4.42,"c":4.54,"v":37519},{"d":"2026-04-21","o":4.54,"h":4.64,"l":4.32,"c":4.39,"v":41880},{"d":"2026-04-22","o":4.5,"h":4.68,"l":4.46,"c":4.67,"v":48177},{"d":"2026-04-23","o":4.6,"h":4.6,"l":4.31,"c":4.4,"v":35954},{"d":"2026-04-24","o":4.42,"h":4.66,"l":4.36,"c":4.66,"v":31913},{"d":"2026-04-27","o":4.7,"h":4.7,"l":4.4,"c":4.6,"v":28721},{"d":"2026-04-28","o":4.6,"h":4.78,"l":4.47,"c":4.55,"v":50715},{"d":"2026-04-29","o":4.53,"h":4.6,"l":4.31,"c":4.6,"v":50440},{"d":"2026-04-30","o":4.6,"h":5.3,"l":4.58,"c":5.13,"v":161003},{"d":"2026-05-01","o":5.13,"h":5.3,"l":4.96,"c":5.17,"v":66312},{"d":"2026-05-04","o":5.17,"h":5.6,"l":5.09,"c":5.32,"v":110568},{"d":"2026-05-05","o":5.4,"h":5.49,"l":5.25,"c":5.42,"v":24899},{"d":"2026-05-06","o":5.42,"h":5.64,"l":5.22,"c":5.6,"v":56785},{"d":"2026-05-07","o":5.57,"h":5.57,"l":5.11,"c":5.14,"v":44280},{"d":"2026-05-08","o":5.22,"h":5.22,"l":4.8,"c":4.83,"v":84925},{"d":"2026-05-11","o":4.85,"h":5.21,"l":4.8,"c":4.91,"v":31457},{"d":"2026-05-12","o":4.9,"h":4.95,"l":4.66,"c":4.88,"v":52200},{"d":"2026-05-13","o":4.99,"h":5.2,"l":4.73,"c":5.01,"v":71336},{"d":"2026-05-14","o":5.02,"h":5.16,"l":4.55,"c":4.62,"v":97062},{"d":"2026-05-15","o":4.59,"h":4.6,"l":4.12,"c":4.12,"v":58121},{"d":"2026-05-18","o":4.2,"h":4.2,"l":3.9,"c":3.99,"v":57734},{"d":"2026-05-19","o":3.91,"h":4.02,"l":3.81,"c":3.91,"v":47479}]