[{"d":"2019-06-12","o":120,"h":128.88,"l":114.36,"c":120,"v":83133},{"d":"2019-06-13","o":119.88,"h":121.8,"l":109.2,"c":110.04,"v":18667},{"d":"2019-06-14","o":109.8,"h":110.64,"l":96,"c":102,"v":11883},{"d":"2019-06-17","o":101.52,"h":102,"l":83.64,"c":84.6,"v":30217},{"d":"2019-06-18","o":85.08,"h":89.28,"l":83.88,"c":85.8,"v":4392},{"d":"2019-06-19","o":85.68,"h":86.16,"l":78,"c":78,"v":9633},{"d":"2019-06-20","o":78.72,"h":82.8,"l":73.32,"c":74.64,"v":9025},{"d":"2019-06-21","o":74.4,"h":79.43,"l":74.4,"c":75.72,"v":3583},{"d":"2019-06-24","o":76.2,"h":81.73,"l":76.2,"c":80.4,"v":1833},{"d":"2019-06-25","o":81,"h":84.84,"l":81,"c":84.84,"v":1700},{"d":"2019-06-26","o":85.44,"h":91.32,"l":85.42,"c":91.32,"v":5333},{"d":"2019-06-27","o":91.8,"h":95.88,"l":91.32,"c":95.76,"v":2975},{"d":"2019-06-28","o":94.97,"h":96.84,"l":86.83,"c":96.84,"v":2283},{"d":"2019-07-01","o":97.92,"h":97.92,"l":88.2,"c":94.08,"v":1992},{"d":"2019-07-02","o":91.08,"h":93.29,"l":85.56,"c":88.2,"v":3083},{"d":"2019-07-03","o":87.72,"h":90.24,"l":87.72,"c":87.72,"v":217},{"d":"2019-07-05","o":86.88,"h":92.04,"l":86.4,"c":91.68,"v":1425},{"d":"2019-07-08","o":94.32,"h":94.32,"l":85.2,"c":85.92,"v":1708},{"d":"2019-07-09","o":87,"h":90,"l":87,"c":90,"v":2933},{"d":"2019-07-10","o":90,"h":91.56,"l":87,"c":89.28,"v":1842},{"d":"2019-07-11","o":93,"h":93,"l":84.84,"c":87,"v":1908},{"d":"2019-07-12","o":87,"h":89.52,"l":84.84,"c":87.36,"v":1583},{"d":"2019-07-15","o":89.88,"h":89.88,"l":84.96,"c":87.36,"v":1058},{"d":"2019-07-16","o":86.52,"h":90.48,"l":85.2,"c":90,"v":2283},{"d":"2019-07-17","o":89.5,"h":90.18,"l":87.12,"c":88.2,"v":2642},{"d":"2019-07-18","o":89.52,"h":90,"l":86.52,"c":88.92,"v":1033},{"d":"2019-07-19","o":88.2,"h":90,"l":86.64,"c":90,"v":550},{"d":"2019-07-22","o":90.6,"h":93.3,"l":88.2,"c":89.94,"v":2208},{"d":"2019-07-23","o":90,"h":91.68,"l":84.85,"c":90,"v":1242},{"d":"2019-07-24","o":87.6,"h":89.28,"l":85.32,"c":86.88,"v":2833},{"d":"2019-07-25","o":87.6,"h":87.84,"l":81.12,"c":84.6,"v":2908},{"d":"2019-07-26","o":83.88,"h":87.24,"l":83.41,"c":87.24,"v":958},{"d":"2019-07-29","o":89.28,"h":93,"l":82.08,"c":85.5,"v":708},{"d":"2019-07-30","o":91.08,"h":91.08,"l":81,"c":83.52,"v":2525},{"d":"2019-07-31","o":79.51,"h":87.2,"l":78,"c":84.24,"v":2300},{"d":"2019-08-01","o":85.8,"h":87.54,"l":75.96,"c":76.91,"v":3933},{"d":"2019-08-02","o":86.88,"h":86.88,"l":72.12,"c":74.88,"v":6333},{"d":"2019-08-05","o":74.04,"h":78.12,"l":69.6,"c":75.6,"v":5033},{"d":"2019-08-06","o":79.2,"h":80.88,"l":75.6,"c":79.8,"v":633},{"d":"2019-08-07","o":77.16,"h":79.08,"l":74.64,"c":74.76,"v":633},{"d":"2019-08-08","o":77.09,"h":79.2,"l":77.09,"c":78,"v":1933},{"d":"2019-08-09","o":78,"h":81.84,"l":78,"c":81.84,"v":875},{"d":"2019-08-12","o":82.44,"h":87,"l":82.04,"c":87,"v":2450},{"d":"2019-08-13","o":86.88,"h":88.2,"l":82.8,"c":87.6,"v":3267},{"d":"2019-08-14","o":87,"h":87,"l":82.8,"c":83.16,"v":1150},{"d":"2019-08-15","o":84.12,"h":87.96,"l":84.01,"c":87.48,"v":567},{"d":"2019-08-16","o":85.14,"h":87.48,"l":82.8,"c":84.9,"v":667},{"d":"2019-08-19","o":83.04,"h":87.36,"l":79.32,"c":85.2,"v":1917},{"d":"2019-08-20","o":83.4,"h":86.88,"l":80.4,"c":80.52,"v":1200},{"d":"2019-08-21","o":82.8,"h":89.76,"l":82.8,"c":88.8,"v":2758},{"d":"2019-08-22","o":88.56,"h":96,"l":84.01,"c":95.88,"v":6433},{"d":"2019-08-23","o":96,"h":101.64,"l":93,"c":101.16,"v":3983},{"d":"2019-08-26","o":102.6,"h":102.6,"l":98.04,"c":100.92,"v":5850},{"d":"2019-08-27","o":98.41,"h":102.72,"l":98.4,"c":101.28,"v":5900},{"d":"2019-08-28","o":99.37,"h":105.6,"l":98.88,"c":105.36,"v":2675},{"d":"2019-08-29","o":105.36,"h":110.88,"l":103.54,"c":110.88,"v":3975},{"d":"2019-08-30","o":107.16,"h":108,"l":101.64,"c":106.32,"v":3392},{"d":"2019-09-03","o":102.24,"h":104.88,"l":98.4,"c":98.4,"v":2308},{"d":"2019-09-04","o":100.8,"h":102.36,"l":96.12,"c":97.08,"v":842},{"d":"2019-09-05","o":96.96,"h":113.4,"l":96.72,"c":113.16,"v":16950},{"d":"2019-09-06","o":110.64,"h":111.36,"l":106.8,"c":108.24,"v":467},{"d":"2019-09-09","o":108.24,"h":108.58,"l":97.44,"c":99.24,"v":2142},{"d":"2019-09-10","o":101.64,"h":106.44,"l":94.44,"c":95.7,"v":1700},{"d":"2019-09-11","o":95.76,"h":101.04,"l":94.32,"c":95.52,"v":21050},{"d":"2019-09-12","o":96.96,"h":99.6,"l":89.88,"c":89.88,"v":2858},{"d":"2019-09-13","o":90.72,"h":97.92,"l":89.1,"c":95.52,"v":992},{"d":"2019-09-16","o":98.28,"h":98.28,"l":90,"c":95.88,"v":2100},{"d":"2019-09-17","o":93.24,"h":98.28,"l":90.3,"c":94.08,"v":2725},{"d":"2019-09-18","o":91.92,"h":97.08,"l":90.12,"c":90.12,"v":5233},{"d":"2019-09-19","o":92.16,"h":92.94,"l":86.04,"c":86.04,"v":5617},{"d":"2019-09-20","o":86.76,"h":92.16,"l":85.2,"c":86.76,"v":14600},{"d":"2019-09-23","o":87.6,"h":93.6,"l":86.76,"c":88.44,"v":2967},{"d":"2019-09-24","o":89.16,"h":90.14,"l":85.2,"c":87.24,"v":2600},{"d":"2019-09-25","o":87.36,"h":88.8,"l":85.2,"c":85.92,"v":558},{"d":"2019-09-26","o":85.5,"h":94.56,"l":85.5,"c":93,"v":2933},{"d":"2019-09-27","o":88.32,"h":93,"l":88.27,"c":92.28,"v":525},{"d":"2019-09-30","o":92.28,"h":93.84,"l":88.07,"c":93.84,"v":825},{"d":"2019-10-01","o":93.24,"h":93.24,"l":87.24,"c":89.4,"v":150},{"d":"2019-10-02","o":87.2,"h":90,"l":85.2,"c":85.2,"v":300},{"d":"2019-10-03","o":84.72,"h":90.64,"l":84.6,"c":84.6,"v":508},{"d":"2019-10-04","o":84.72,"h":87.42,"l":84.72,"c":85.08,"v":1033},{"d":"2019-10-07","o":84.6,"h":85.68,"l":81,"c":81,"v":1408},{"d":"2019-10-08","o":82.56,"h":84.14,"l":79.8,"c":80.04,"v":733},{"d":"2019-10-09","o":80.76,"h":80.76,"l":79.8,"c":79.8,"v":258},{"d":"2019-10-10","o":79.92,"h":84.5,"l":79.32,"c":82.32,"v":1792},{"d":"2019-10-11","o":81,"h":85.08,"l":79.32,"c":81.6,"v":3625},{"d":"2019-10-14","o":81.84,"h":85.32,"l":79.32,"c":80.16,"v":2117},{"d":"2019-10-15","o":81.72,"h":85.8,"l":80.16,"c":80.4,"v":1225},{"d":"2019-10-16","o":83.16,"h":88.56,"l":82.92,"c":84,"v":1600},{"d":"2019-10-17","o":85.8,"h":85.8,"l":80.88,"c":84.72,"v":875},{"d":"2019-10-18","o":82.44,"h":84,"l":82.38,"c":83.52,"v":217},{"d":"2019-10-21","o":85.8,"h":85.8,"l":82.32,"c":82.32,"v":1550},{"d":"2019-10-22","o":83.04,"h":84,"l":81.48,"c":81.6,"v":333},{"d":"2019-10-23","o":84,"h":84,"l":81.6,"c":81.6,"v":50},{"d":"2019-10-24","o":83.4,"h":83.4,"l":75.84,"c":80.76,"v":2600},{"d":"2019-10-25","o":79.56,"h":82.68,"l":76.84,"c":78,"v":458},{"d":"2019-10-28","o":78.84,"h":82.39,"l":76.2,"c":80.76,"v":1450},{"d":"2019-10-29","o":79.32,"h":79.44,"l":76.32,"c":76.56,"v":842},{"d":"2019-10-30","o":76.09,"h":77.16,"l":72.36,"c":72.6,"v":2075},{"d":"2019-10-31","o":73.2,"h":73.32,"l":68.52,"c":70.2,"v":1183},{"d":"2019-11-01","o":70.92,"h":73.32,"l":68.4,"c":72.36,"v":1767},{"d":"2019-11-04","o":74.4,"h":78.84,"l":73.32,"c":77.88,"v":600},{"d":"2019-11-05","o":77.76,"h":83.4,"l":76.2,"c":78.24,"v":2392},{"d":"2019-11-06","o":83.28,"h":83.28,"l":76.44,"c":79.08,"v":3658},{"d":"2019-11-07","o":77.4,"h":80.76,"l":76.68,"c":78.6,"v":1825},{"d":"2019-11-08","o":78.6,"h":78.6,"l":73.8,"c":77.04,"v":1150},{"d":"2019-11-11","o":75.6,"h":77.88,"l":73.8,"c":77.88,"v":192},{"d":"2019-11-12","o":76.68,"h":77.76,"l":74.4,"c":76.56,"v":725},{"d":"2019-11-13","o":73.15,"h":74.58,"l":71.4,"c":71.4,"v":1175},{"d":"2019-11-14","o":74.28,"h":74.28,"l":71.16,"c":73.68,"v":1242},{"d":"2019-11-15","o":75.48,"h":75.48,"l":68.72,"c":72,"v":842},{"d":"2019-11-18","o":69.24,"h":71.4,"l":62.16,"c":62.76,"v":3158},{"d":"2019-11-19","o":65.04,"h":66.96,"l":61.44,"c":64.2,"v":1825},{"d":"2019-11-20","o":66.12,"h":70.68,"l":63.48,"c":68.04,"v":933},{"d":"2019-11-21","o":69.72,"h":69.72,"l":62.28,"c":67.8,"v":617},{"d":"2019-11-22","o":66.6,"h":66.6,"l":62.64,"c":66.56,"v":1000},{"d":"2019-11-25","o":67.08,"h":67.08,"l":64.2,"c":66,"v":583},{"d":"2019-11-26","o":65.4,"h":67.09,"l":64.92,"c":65.16,"v":658},{"d":"2019-11-27","o":64.8,"h":65.4,"l":63,"c":65.4,"v":2150},{"d":"2019-11-29","o":65.4,"h":74.88,"l":65.4,"c":72,"v":442},{"d":"2019-12-02","o":74.4,"h":74.44,"l":68.52,"c":70.2,"v":2242},{"d":"2019-12-03","o":69.84,"h":69.84,"l":66.64,"c":66.97,"v":175},{"d":"2019-12-04","o":68.88,"h":69.47,"l":66.84,"c":66.84,"v":1375},{"d":"2019-12-05","o":67.21,"h":67.21,"l":63.72,"c":65.16,"v":908},{"d":"2019-12-06","o":64.92,"h":66.96,"l":61.98,"c":66,"v":4733},{"d":"2019-12-09","o":65.88,"h":69.6,"l":61.44,"c":61.44,"v":667},{"d":"2019-12-10","o":60.6,"h":60.6,"l":53.04,"c":53.16,"v":5692},{"d":"2019-12-11","o":53.52,"h":57.6,"l":53.52,"c":55.49,"v":2375},{"d":"2019-12-12","o":57,"h":57,"l":54,"c":54.36,"v":4942},{"d":"2019-12-13","o":55.44,"h":55.98,"l":51.48,"c":53.04,"v":2083},{"d":"2019-12-16","o":53.04,"h":56.87,"l":53.04,"c":55.08,"v":1408},{"d":"2019-12-17","o":55.2,"h":59.76,"l":51.88,"c":53.52,"v":3300},{"d":"2019-12-18","o":53.52,"h":57.05,"l":51.84,"c":52.06,"v":1017},{"d":"2019-12-19","o":51.6,"h":55.04,"l":50.4,"c":51.66,"v":1900},{"d":"2019-12-20","o":54.12,"h":59.57,"l":51.84,"c":57.84,"v":4083},{"d":"2019-12-23","o":57.84,"h":63.12,"l":57.84,"c":60,"v":3992},{"d":"2019-12-24","o":59.4,"h":61.56,"l":59.4,"c":60.78,"v":442},{"d":"2019-12-26","o":60.6,"h":73.45,"l":60.6,"c":64.8,"v":4517},{"d":"2019-12-27","o":65.04,"h":74.88,"l":64.8,"c":73.8,"v":3192},{"d":"2019-12-30","o":76.56,"h":78,"l":70.8,"c":75.48,"v":5058},{"d":"2019-12-31","o":68.4,"h":75.12,"l":68.4,"c":70.68,"v":2375},{"d":"2020-01-02","o":70.68,"h":73.44,"l":66.6,"c":66.72,"v":1442},{"d":"2020-01-03","o":66.12,"h":70.32,"l":65.52,"c":67.8,"v":1192},{"d":"2020-01-06","o":65.52,"h":66.36,"l":59.94,"c":66.17,"v":800},{"d":"2020-01-07","o":65.88,"h":70.5,"l":65.52,"c":68.76,"v":1533},{"d":"2020-01-08","o":68.76,"h":68.76,"l":64.08,"c":67.32,"v":2333},{"d":"2020-01-09","o":67.2,"h":70.8,"l":66.36,"c":69.48,"v":950},{"d":"2020-01-10","o":68.11,"h":68.62,"l":68.11,"c":68.62,"v":50},{"d":"2020-01-13","o":67.01,"h":68.87,"l":64.2,"c":66,"v":2158},{"d":"2020-01-14","o":66.12,"h":70.08,"l":66.12,"c":70.08,"v":1075},{"d":"2020-01-15","o":69.48,"h":69.48,"l":61.92,"c":67.2,"v":2292},{"d":"2020-01-16","o":70.8,"h":70.8,"l":68.16,"c":68.52,"v":2242},{"d":"2020-01-17","o":68.52,"h":68.52,"l":64.56,"c":67.08,"v":1950},{"d":"2020-01-21","o":67.2,"h":69.84,"l":66.6,"c":68.52,"v":875},{"d":"2020-01-22","o":66.98,"h":68.52,"l":66.6,"c":66.6,"v":2450},{"d":"2020-01-23","o":66,"h":66.42,"l":64.92,"c":64.92,"v":717},{"d":"2020-01-24","o":64.56,"h":66.36,"l":64.56,"c":66.36,"v":392},{"d":"2020-01-27","o":64.8,"h":65.88,"l":63.6,"c":63.72,"v":600},{"d":"2020-01-28","o":63.6,"h":66.61,"l":62.4,"c":65.22,"v":658},{"d":"2020-01-29","o":64.32,"h":64.32,"l":62.52,"c":63.42,"v":1167},{"d":"2020-01-30","o":62.52,"h":63.96,"l":59.76,"c":60.84,"v":933},{"d":"2020-01-31","o":61.8,"h":61.8,"l":54,"c":55.2,"v":2533},{"d":"2020-02-03","o":55.92,"h":56.88,"l":54.6,"c":54.6,"v":1433},{"d":"2020-02-04","o":54.12,"h":54.12,"l":48,"c":50.53,"v":2558},{"d":"2020-02-05","o":52.68,"h":53.28,"l":50.16,"c":51.54,"v":1083},{"d":"2020-02-06","o":52.32,"h":52.8,"l":49.2,"c":50.28,"v":758},{"d":"2020-02-07","o":49.92,"h":52.55,"l":49.8,"c":52.44,"v":342},{"d":"2020-02-10","o":52.44,"h":52.91,"l":51.76,"c":52.91,"v":125},{"d":"2020-02-11","o":52.44,"h":52.44,"l":49.84,"c":50.04,"v":58},{"d":"2020-02-12","o":51.96,"h":51.96,"l":49.2,"c":49.2,"v":367},{"d":"2020-02-13","o":49.2,"h":49.2,"l":45.6,"c":46.67,"v":1217},{"d":"2020-02-14","o":44.04,"h":48.96,"l":44.04,"c":48.36,"v":5725},{"d":"2020-02-18","o":48.36,"h":48.36,"l":46.25,"c":47.88,"v":908},{"d":"2020-02-19","o":46.44,"h":52.8,"l":44.52,"c":51.31,"v":1050},{"d":"2020-02-20","o":48.6,"h":48.6,"l":45,"c":48.19,"v":267},{"d":"2020-02-21","o":46.49,"h":50.88,"l":46.49,"c":48.6,"v":5042},{"d":"2020-02-24","o":46.2,"h":48.48,"l":46.2,"c":48,"v":258},{"d":"2020-02-25","o":48,"h":48,"l":44.4,"c":46.8,"v":1683},{"d":"2020-02-26","o":45.84,"h":48.02,"l":43.92,"c":45.9,"v":908},{"d":"2020-02-27","o":46.08,"h":46.5,"l":44.03,"c":45,"v":567},{"d":"2020-02-28","o":44.4,"h":47.77,"l":39.96,"c":45,"v":1575},{"d":"2020-03-02","o":47.76,"h":47.76,"l":40.44,"c":43.32,"v":1800},{"d":"2020-03-03","o":42.12,"h":43.56,"l":38.04,"c":42.61,"v":842},{"d":"2020-03-04","o":44.76,"h":46.26,"l":44.4,"c":45.72,"v":3408},{"d":"2020-03-05","o":47.21,"h":48.54,"l":45,"c":48,"v":1025},{"d":"2020-03-06","o":44.4,"h":45.72,"l":41.88,"c":44.16,"v":2458},{"d":"2020-03-09","o":38.04,"h":41.64,"l":36.24,"c":41.4,"v":2142},{"d":"2020-03-10","o":39.96,"h":45.6,"l":38.52,"c":44.64,"v":950},{"d":"2020-03-11","o":42,"h":42.24,"l":37.44,"c":41.28,"v":1058},{"d":"2020-03-12","o":37.2,"h":37.56,"l":31.14,"c":33.96,"v":1542},{"d":"2020-03-13","o":40.32,"h":41.76,"l":36.24,"c":36.6,"v":400},{"d":"2020-03-16","o":34.44,"h":36.84,"l":33.6,"c":36.84,"v":225},{"d":"2020-03-17","o":33.96,"h":33.96,"l":25.92,"c":31.98,"v":5108},{"d":"2020-03-18","o":31.2,"h":32.88,"l":25.68,"c":32.64,"v":1058},{"d":"2020-03-19","o":21.84,"h":30.72,"l":21.6,"c":25.8,"v":3350},{"d":"2020-03-20","o":24,"h":24.54,"l":21.6,"c":21.6,"v":11050},{"d":"2020-03-23","o":24.18,"h":24.18,"l":17.04,"c":21.55,"v":767},{"d":"2020-03-24","o":23.76,"h":23.76,"l":19.66,"c":20.39,"v":3750},{"d":"2020-03-25","o":26.04,"h":30.96,"l":22.08,"c":22.08,"v":2025},{"d":"2020-03-26","o":26.5,"h":27.25,"l":23.15,"c":23.15,"v":13700},{"d":"2020-03-27","o":28.8,"h":33.48,"l":21.6,"c":23.22,"v":1433},{"d":"2020-03-30","o":24,"h":24,"l":20.76,"c":21.36,"v":2125},{"d":"2020-03-31","o":21.6,"h":22.68,"l":20.16,"c":20.28,"v":8758},{"d":"2020-04-01","o":19.85,"h":20.28,"l":19.2,"c":19.32,"v":250},{"d":"2020-04-02","o":21.12,"h":24.62,"l":20.4,"c":20.4,"v":575},{"d":"2020-04-03","o":21.6,"h":24.36,"l":21.25,"c":23.88,"v":1550},{"d":"2020-04-06","o":24.6,"h":24.6,"l":21.36,"c":21.36,"v":2467},{"d":"2020-04-07","o":25.44,"h":25.44,"l":19.44,"c":20.28,"v":2708},{"d":"2020-04-08","o":20.64,"h":22.2,"l":20.4,"c":21.1,"v":750},{"d":"2020-04-09","o":25.8,"h":27.6,"l":22.2,"c":25.68,"v":12483},{"d":"2020-04-13","o":30,"h":38.76,"l":21.24,"c":24.12,"v":29458},{"d":"2020-04-14","o":29.16,"h":29.72,"l":25.32,"c":28.28,"v":12200},{"d":"2020-04-15","o":30.6,"h":30.6,"l":27,"c":28.8,"v":5025},{"d":"2020-04-16","o":29.76,"h":32.4,"l":25.8,"c":28.2,"v":6733},{"d":"2020-04-17","o":30,"h":31.2,"l":25.8,"c":30,"v":2792},{"d":"2020-04-20","o":30.72,"h":32.28,"l":29.04,"c":30.96,"v":6117},{"d":"2020-04-21","o":30.6,"h":31.38,"l":30.31,"c":30.48,"v":683},{"d":"2020-04-22","o":30,"h":30,"l":26.4,"c":29.28,"v":1925},{"d":"2020-04-23","o":28.5,"h":28.5,"l":26.4,"c":27.72,"v":2983},{"d":"2020-04-24","o":27.12,"h":28.56,"l":26.4,"c":27,"v":2350},{"d":"2020-04-27","o":26.76,"h":27.91,"l":23.76,"c":24.24,"v":8675},{"d":"2020-04-28","o":26.64,"h":27,"l":26.22,"c":26.76,"v":3483},{"d":"2020-04-29","o":26.04,"h":40.8,"l":26.04,"c":40.8,"v":41483},{"d":"2020-04-30","o":47.4,"h":59.4,"l":42,"c":51,"v":161417},{"d":"2020-05-01","o":45.12,"h":54,"l":42,"c":54,"v":34083},{"d":"2020-05-04","o":51.72,"h":51.96,"l":45,"c":48,"v":19692},{"d":"2020-05-05","o":51.12,"h":52.56,"l":46.68,"c":46.8,"v":11908},{"d":"2020-05-06","o":48.6,"h":51,"l":46.8,"c":48,"v":15767},{"d":"2020-05-07","o":50.16,"h":51.48,"l":48.12,"c":50.16,"v":11650},{"d":"2020-05-08","o":48.24,"h":51.48,"l":48.24,"c":48.6,"v":13767},{"d":"2020-05-11","o":47.16,"h":52.8,"l":47.16,"c":51.6,"v":16783},{"d":"2020-05-12","o":57.36,"h":57.36,"l":49.44,"c":50.76,"v":18842},{"d":"2020-05-13","o":49.56,"h":49.8,"l":46.32,"c":48.84,"v":11317},{"d":"2020-05-14","o":47.04,"h":49.2,"l":42.74,"c":46.08,"v":8158},{"d":"2020-05-15","o":46.68,"h":50.4,"l":45.6,"c":49.92,"v":9700},{"d":"2020-05-18","o":54,"h":54.48,"l":51.12,"c":51.12,"v":9800},{"d":"2020-05-19","o":51.84,"h":54.6,"l":48.84,"c":52.44,"v":9092},{"d":"2020-05-20","o":52.8,"h":54,"l":50.28,"c":51.6,"v":3792},{"d":"2020-05-21","o":51.96,"h":53.88,"l":51.12,"c":52.92,"v":4233},{"d":"2020-05-22","o":52.8,"h":53.16,"l":50.4,"c":52.08,"v":3492},{"d":"2020-05-26","o":54,"h":59.88,"l":52.2,"c":58.8,"v":14050},{"d":"2020-05-27","o":59.04,"h":65.4,"l":57,"c":65.28,"v":7733},{"d":"2020-05-28","o":66,"h":71.4,"l":66,"c":66.48,"v":9592},{"d":"2020-05-29","o":65.88,"h":66.12,"l":58.74,"c":61.8,"v":4667},{"d":"2020-06-01","o":61.32,"h":65.16,"l":58.2,"c":59.4,"v":10017},{"d":"2020-06-02","o":60.24,"h":60.96,"l":57.84,"c":59.28,"v":3583},{"d":"2020-06-03","o":58.68,"h":60,"l":55.8,"c":57,"v":9017},{"d":"2020-06-04","o":70.8,"h":70.8,"l":58.8,"c":62.4,"v":16333},{"d":"2020-06-05","o":65.28,"h":66.6,"l":62.76,"c":62.76,"v":21442},{"d":"2020-06-08","o":64.2,"h":73.08,"l":63.6,"c":63.84,"v":27642},{"d":"2020-06-09","o":65.64,"h":68.46,"l":61.8,"c":63.72,"v":13067},{"d":"2020-06-10","o":67.8,"h":70.56,"l":60.6,"c":64.56,"v":21642},{"d":"2020-06-11","o":60,"h":61.68,"l":54,"c":59.04,"v":15525},{"d":"2020-06-12","o":60.12,"h":62.15,"l":59.41,"c":59.76,"v":4483},{"d":"2020-06-15","o":57.84,"h":64.2,"l":57.84,"c":61.08,"v":6175},{"d":"2020-06-16","o":64.08,"h":65.16,"l":62.28,"c":62.52,"v":9158},{"d":"2020-06-17","o":62.64,"h":65.28,"l":62.64,"c":65.28,"v":1933},{"d":"2020-06-18","o":65.52,"h":69.96,"l":65.4,"c":67.44,"v":4325},{"d":"2020-06-19","o":68.4,"h":69,"l":66.24,"c":68.4,"v":3483},{"d":"2020-06-22","o":68.28,"h":69.06,"l":65.52,"c":69,"v":4392},{"d":"2020-06-23","o":69,"h":69.8,"l":68.16,"c":69.36,"v":3092},{"d":"2020-06-24","o":69.24,"h":69.24,"l":63.36,"c":67.32,"v":2458},{"d":"2020-06-25","o":66.84,"h":68.34,"l":63.96,"c":67.56,"v":3792},{"d":"2020-06-26","o":66.96,"h":69.36,"l":64.32,"c":69,"v":4958},{"d":"2020-06-29","o":68.28,"h":68.64,"l":64.92,"c":65.28,"v":4983},{"d":"2020-06-30","o":65.76,"h":67.8,"l":63.84,"c":65.88,"v":1425},{"d":"2020-07-01","o":64.8,"h":67.2,"l":64.26,"c":67.2,"v":1600},{"d":"2020-07-02","o":67.2,"h":67.8,"l":64.32,"c":66.48,"v":2242},{"d":"2020-07-06","o":66.48,"h":66.48,"l":61.8,"c":66,"v":4433},{"d":"2020-07-07","o":65.52,"h":65.88,"l":63.6,"c":63.6,"v":3575},{"d":"2020-07-08","o":65.16,"h":65.74,"l":61.2,"c":63.96,"v":3808},{"d":"2020-07-09","o":63,"h":64.92,"l":60.96,"c":64.92,"v":2442},{"d":"2020-07-10","o":61.7,"h":64.8,"l":61.68,"c":64.2,"v":1558},{"d":"2020-07-13","o":62.52,"h":63,"l":57,"c":58.8,"v":6392},{"d":"2020-07-14","o":57.84,"h":62.4,"l":57.84,"c":61.8,"v":2158},{"d":"2020-07-15","o":63.79,"h":64.62,"l":61.2,"c":64.2,"v":2725},{"d":"2020-07-16","o":62.99,"h":64.8,"l":62.47,"c":63,"v":758},{"d":"2020-07-17","o":62.28,"h":75,"l":62.28,"c":70.86,"v":10733},{"d":"2020-07-20","o":71.88,"h":74.88,"l":68.74,"c":70.62,"v":2392},{"d":"2020-07-21","o":69.12,"h":75.36,"l":68.4,"c":74.52,"v":9575},{"d":"2020-07-22","o":77.28,"h":83.1,"l":75.72,"c":82.8,"v":14158},{"d":"2020-07-23","o":83.4,"h":87.53,"l":82.99,"c":85.2,"v":12375},{"d":"2020-07-24","o":85.61,"h":97.68,"l":85.61,"c":91.08,"v":11467},{"d":"2020-07-27","o":93.48,"h":93.6,"l":89.76,"c":91.2,"v":4367},{"d":"2020-07-28","o":91.56,"h":94.44,"l":90.12,"c":94.44,"v":4575},{"d":"2020-07-29","o":96,"h":104.4,"l":95.88,"c":99.72,"v":14325},{"d":"2020-07-30","o":96,"h":103.68,"l":90.84,"c":100.68,"v":14400},{"d":"2020-07-31","o":104.28,"h":104.28,"l":73.8,"c":93.6,"v":25817},{"d":"2020-08-03","o":92.4,"h":92.4,"l":80.64,"c":90.84,"v":12692},{"d":"2020-08-04","o":90.84,"h":96,"l":90.84,"c":92.64,"v":6325},{"d":"2020-08-05","o":92.52,"h":95.88,"l":92.16,"c":92.4,"v":4858},{"d":"2020-08-06","o":94.68,"h":95.28,"l":82.8,"c":85.32,"v":7367},{"d":"2020-08-07","o":86.52,"h":95.87,"l":86.52,"c":92.88,"v":5825},{"d":"2020-08-10","o":92.04,"h":96.24,"l":91.32,"c":94.8,"v":4925},{"d":"2020-08-11","o":94.32,"h":94.32,"l":82.44,"c":83.28,"v":13000},{"d":"2020-08-12","o":89.4,"h":94.19,"l":84.12,"c":88.08,"v":37617},{"d":"2020-08-13","o":89.52,"h":93,"l":88.8,"c":93,"v":8133},{"d":"2020-08-14","o":94.08,"h":105.56,"l":92.65,"c":101.28,"v":30758},{"d":"2020-08-17","o":103.08,"h":107.88,"l":94.68,"c":103.44,"v":23433},{"d":"2020-08-18","o":104.52,"h":110.27,"l":104.28,"c":109.08,"v":17000},{"d":"2020-08-19","o":110.88,"h":112.68,"l":109.2,"c":111.48,"v":6933},{"d":"2020-08-20","o":113.16,"h":116.16,"l":111.72,"c":116.16,"v":20100},{"d":"2020-08-21","o":116.16,"h":116.16,"l":97.92,"c":105.36,"v":31850},{"d":"2020-08-24","o":87,"h":95.88,"l":85.08,"c":95.4,"v":109450},{"d":"2020-08-25","o":94.8,"h":96.92,"l":90,"c":91.56,"v":20217},{"d":"2020-08-26","o":91.8,"h":99,"l":87.6,"c":97.2,"v":28817},{"d":"2020-08-27","o":99.6,"h":104.4,"l":95.46,"c":101.4,"v":50958},{"d":"2020-08-28","o":103.44,"h":105,"l":101.52,"c":104.28,"v":8133},{"d":"2020-08-31","o":104.4,"h":105.54,"l":92.4,"c":96.96,"v":18625},{"d":"2020-09-01","o":97.92,"h":98.28,"l":90.24,"c":90.6,"v":25625},{"d":"2020-09-02","o":95.88,"h":95.88,"l":85.2,"c":92.28,"v":18492},{"d":"2020-09-03","o":91.44,"h":92.16,"l":76.57,"c":81.24,"v":20983},{"d":"2020-09-04","o":81.72,"h":83.88,"l":75,"c":80.64,"v":21950},{"d":"2020-09-08","o":81.6,"h":87.96,"l":80.76,"c":83.52,"v":12275},{"d":"2020-09-09","o":84,"h":90,"l":82.56,"c":89.28,"v":9842},{"d":"2020-09-10","o":89.28,"h":98.4,"l":88.92,"c":92.16,"v":47033},{"d":"2020-09-11","o":93.72,"h":96,"l":88.02,"c":92.28,"v":10725},{"d":"2020-09-14","o":94.8,"h":95.76,"l":89.4,"c":94.2,"v":13417},{"d":"2020-09-15","o":95.4,"h":97.2,"l":93.61,"c":94.44,"v":8850},{"d":"2020-09-16","o":96.6,"h":96.6,"l":93.84,"c":94.8,"v":4942},{"d":"2020-09-17","o":93.72,"h":95.28,"l":92.52,"c":95.28,"v":4525},{"d":"2020-09-18","o":91.68,"h":99,"l":91.68,"c":94.68,"v":21542},{"d":"2020-09-21","o":91.44,"h":97.08,"l":89.4,"c":92.76,"v":11175},{"d":"2020-09-22","o":92.4,"h":99.12,"l":91.68,"c":99,"v":7850},{"d":"2020-09-23","o":98.28,"h":99.12,"l":91.32,"c":92.64,"v":11433},{"d":"2020-09-24","o":93.96,"h":95.88,"l":90.72,"c":93.36,"v":6150},{"d":"2020-09-25","o":92.76,"h":97.8,"l":92.64,"c":92.76,"v":4600},{"d":"2020-09-28","o":93.48,"h":98.88,"l":93.42,"c":96.96,"v":6125},{"d":"2020-09-29","o":96.72,"h":102.72,"l":93.72,"c":101.64,"v":11533},{"d":"2020-09-30","o":102,"h":105,"l":95.16,"c":99,"v":14108},{"d":"2020-10-01","o":99,"h":101.28,"l":96.24,"c":99.96,"v":2200},{"d":"2020-10-02","o":96.6,"h":101.39,"l":95.52,"c":97.8,"v":4783},{"d":"2020-10-05","o":99.36,"h":102.24,"l":99.12,"c":101.16,"v":6475},{"d":"2020-10-06","o":102.12,"h":102.12,"l":96.6,"c":98.28,"v":10683},{"d":"2020-10-07","o":99.36,"h":105,"l":99.36,"c":104.88,"v":14083},{"d":"2020-10-08","o":106.2,"h":111.6,"l":104.34,"c":107.16,"v":36658},{"d":"2020-10-09","o":112.03,"h":112.03,"l":102.12,"c":106.68,"v":11633},{"d":"2020-10-12","o":107.52,"h":109.08,"l":102.24,"c":104.52,"v":10067},{"d":"2020-10-13","o":102.96,"h":111.36,"l":102,"c":111,"v":7967},{"d":"2020-10-14","o":112.68,"h":114,"l":106.2,"c":108.36,"v":5542},{"d":"2020-10-15","o":109.08,"h":111.13,"l":102,"c":103.44,"v":8342},{"d":"2020-10-16","o":104.28,"h":108.48,"l":103.2,"c":105.24,"v":7817},{"d":"2020-10-19","o":107.88,"h":112.56,"l":105.48,"c":108.36,"v":7125},{"d":"2020-10-20","o":110.04,"h":110.04,"l":103.68,"c":107.28,"v":6525},{"d":"2020-10-21","o":105.72,"h":108,"l":105,"c":106.08,"v":3517},{"d":"2020-10-22","o":105.72,"h":107.82,"l":102.96,"c":103.32,"v":4467},{"d":"2020-10-23","o":104.39,"h":105.22,"l":97.32,"c":98.88,"v":5583},{"d":"2020-10-26","o":99.72,"h":99.72,"l":93.6,"c":98.04,"v":5733},{"d":"2020-10-27","o":97.44,"h":98.64,"l":96.12,"c":96.6,"v":3483},{"d":"2020-10-28","o":96,"h":100.44,"l":91.96,"c":97.2,"v":8325},{"d":"2020-10-29","o":96.24,"h":101.1,"l":96.24,"c":97.92,"v":3367},{"d":"2020-10-30","o":98.16,"h":98.16,"l":93.72,"c":96.48,"v":5200},{"d":"2020-11-02","o":96.48,"h":102.6,"l":95.76,"c":100.56,"v":4825},{"d":"2020-11-03","o":102,"h":103.8,"l":100.68,"c":101.28,"v":6383},{"d":"2020-11-04","o":102.48,"h":106.56,"l":100.44,"c":104.28,"v":7150},{"d":"2020-11-05","o":104.4,"h":110.04,"l":104.4,"c":109.2,"v":7792},{"d":"2020-11-06","o":109.08,"h":112.68,"l":107.28,"c":109.8,"v":8750},{"d":"2020-11-09","o":113.88,"h":113.88,"l":100.32,"c":101.52,"v":15383},{"d":"2020-11-10","o":106.2,"h":106.8,"l":91.56,"c":99.6,"v":31992},{"d":"2020-11-11","o":100.92,"h":102.72,"l":93.6,"c":96.12,"v":19925},{"d":"2020-11-12","o":96,"h":97.02,"l":87,"c":90.84,"v":25033},{"d":"2020-11-13","o":91.2,"h":94.8,"l":89.68,"c":93,"v":23367},{"d":"2020-11-16","o":93.24,"h":94.18,"l":85.44,"c":87.84,"v":28817},{"d":"2020-11-17","o":86.64,"h":89.51,"l":82.42,"c":84.36,"v":17833},{"d":"2020-11-18","o":84.84,"h":88.12,"l":83.16,"c":85.44,"v":10292},{"d":"2020-11-19","o":84.84,"h":88.26,"l":82.68,"c":85.2,"v":31433},{"d":"2020-11-20","o":86.16,"h":91.2,"l":86.16,"c":87.84,"v":8242},{"d":"2020-11-23","o":88.2,"h":90.76,"l":85.08,"c":85.2,"v":10750},{"d":"2020-11-24","o":85.68,"h":88.68,"l":83.4,"c":85.56,"v":15975},{"d":"2020-11-25","o":86.52,"h":89.28,"l":85.56,"c":89.04,"v":5633},{"d":"2020-11-27","o":89.4,"h":92.52,"l":86.64,"c":88.8,"v":14083},{"d":"2020-11-30","o":87.84,"h":90.72,"l":80.88,"c":84.72,"v":16808},{"d":"2020-12-01","o":86.04,"h":86.04,"l":81,"c":82.68,"v":17000},{"d":"2020-12-02","o":87,"h":98.4,"l":84.6,"c":97.44,"v":56758},{"d":"2020-12-03","o":99,"h":109.2,"l":99,"c":106.56,"v":39017},{"d":"2020-12-04","o":107.88,"h":117.24,"l":106.68,"c":116.28,"v":46258},{"d":"2020-12-07","o":117.24,"h":119.88,"l":111.84,"c":115.08,"v":38475},{"d":"2020-12-08","o":115.08,"h":120,"l":112.34,"c":117.96,"v":21042},{"d":"2020-12-09","o":118.2,"h":130.56,"l":117.96,"c":124.56,"v":37317},{"d":"2020-12-10","o":124.56,"h":126.12,"l":112.2,"c":120,"v":25675},{"d":"2020-12-11","o":117.6,"h":119.76,"l":108.36,"c":115.32,"v":12692},{"d":"2020-12-14","o":119.16,"h":125.16,"l":115.8,"c":116.04,"v":23258},{"d":"2020-12-15","o":118.08,"h":124.2,"l":116.04,"c":119.64,"v":19500},{"d":"2020-12-16","o":119.76,"h":123.6,"l":117.6,"c":120.84,"v":13600},{"d":"2020-12-17","o":124.56,"h":152.28,"l":123.12,"c":146.64,"v":80167},{"d":"2020-12-18","o":154.8,"h":158.9,"l":133.8,"c":146.4,"v":77900},{"d":"2020-12-21","o":146.04,"h":170.76,"l":140.76,"c":170.16,"v":82225},{"d":"2020-12-22","o":184.8,"h":203.04,"l":176.76,"c":194.64,"v":117367},{"d":"2020-12-23","o":204.12,"h":214.8,"l":182.44,"c":197.64,"v":106083},{"d":"2020-12-24","o":202.2,"h":208.2,"l":185.04,"c":200.28,"v":62717},{"d":"2020-12-28","o":213,"h":228.96,"l":202.2,"c":218.28,"v":148608},{"d":"2020-12-29","o":218.76,"h":218.76,"l":198.12,"c":202.32,"v":73267},{"d":"2020-12-30","o":204.24,"h":215.76,"l":188.04,"c":208.68,"v":45592},{"d":"2020-12-31","o":208.2,"h":209.88,"l":198.12,"c":206.52,"v":44725},{"d":"2021-01-04","o":208.32,"h":217.8,"l":196.56,"c":206.4,"v":92300},{"d":"2021-01-05","o":203.64,"h":226.8,"l":196.98,"c":215.76,"v":80450},{"d":"2021-01-06","o":210.84,"h":238.68,"l":210.41,"c":229.44,"v":105442},{"d":"2021-01-07","o":237.72,"h":249,"l":237.24,"c":240.96,"v":85758},{"d":"2021-01-08","o":236.76,"h":253.76,"l":236.4,"c":251.04,"v":73042},{"d":"2021-01-11","o":253.56,"h":269.4,"l":241.92,"c":250.8,"v":66742},{"d":"2021-01-12","o":251.47,"h":259.18,"l":240.12,"c":258.72,"v":42583},{"d":"2021-01-13","o":253.32,"h":258.37,"l":241.8,"c":243.96,"v":46983},{"d":"2021-01-14","o":247.2,"h":259.08,"l":229.2,"c":259.08,"v":74242},{"d":"2021-01-15","o":259.56,"h":273.6,"l":231.6,"c":270.6,"v":109858},{"d":"2021-01-19","o":273,"h":285.48,"l":244.8,"c":265.2,"v":73983},{"d":"2021-01-20","o":265.2,"h":301.56,"l":264,"c":290.28,"v":98333},{"d":"2021-01-21","o":304.44,"h":311.28,"l":277.2,"c":293.88,"v":83508},{"d":"2021-01-22","o":287.88,"h":315.6,"l":284.28,"c":312.24,"v":80708},{"d":"2021-01-25","o":323.88,"h":333.6,"l":290.64,"c":299.76,"v":86675},{"d":"2021-01-26","o":300.96,"h":307.92,"l":283.32,"c":296.28,"v":59633},{"d":"2021-01-27","o":284.28,"h":302.98,"l":267.12,"c":277.44,"v":63808},{"d":"2021-01-28","o":276,"h":292.88,"l":271.56,"c":286.56,"v":48358},{"d":"2021-01-29","o":278.28,"h":299.88,"l":271.92,"c":276.24,"v":75767},{"d":"2021-02-01","o":288,"h":288,"l":267.6,"c":271.2,"v":46167},{"d":"2021-02-02","o":299.52,"h":345,"l":285.24,"c":341.16,"v":113767},{"d":"2021-02-03","o":348,"h":401.4,"l":348,"c":384,"v":100833},{"d":"2021-02-04","o":396,"h":406.68,"l":345.78,"c":400.8,"v":100700},{"d":"2021-02-05","o":408,"h":422.76,"l":382.8,"c":402.48,"v":65000},{"d":"2021-02-08","o":434.04,"h":504,"l":427.8,"c":484.92,"v":102092},{"d":"2021-02-09","o":509.04,"h":519.24,"l":474.48,"c":504,"v":80117},{"d":"2021-02-10","o":507.24,"h":524.64,"l":451.2,"c":497.28,"v":92850},{"d":"2021-02-11","o":520.08,"h":525.96,"l":475.68,"c":516.36,"v":60092},{"d":"2021-02-12","o":505.2,"h":518.52,"l":475.56,"c":516.72,"v":75642},{"d":"2021-02-16","o":523.2,"h":574.2,"l":510.12,"c":570.36,"v":93658},{"d":"2021-02-17","o":565.68,"h":587.88,"l":532.02,"c":571.92,"v":98775},{"d":"2021-02-18","o":550.8,"h":553.2,"l":504,"c":543.72,"v":103058},{"d":"2021-02-19","o":558,"h":560.28,"l":511.92,"c":521.4,"v":61750},{"d":"2021-02-22","o":503.64,"h":585,"l":496.8,"c":557.16,"v":80683},{"d":"2021-02-23","o":521.16,"h":542.52,"l":435.72,"c":540.36,"v":112192},{"d":"2021-02-24","o":535.8,"h":586.68,"l":513.12,"c":543,"v":60183},{"d":"2021-02-25","o":543.24,"h":561.48,"l":480.12,"c":492.84,"v":68725},{"d":"2021-02-26","o":492.12,"h":510.72,"l":461.04,"c":478.56,"v":76417},{"d":"2021-03-01","o":492.12,"h":542.64,"l":480.12,"c":527.4,"v":80708},{"d":"2021-03-02","o":539.88,"h":573.6,"l":522.18,"c":527.88,"v":45075},{"d":"2021-03-03","o":533.76,"h":539.66,"l":486,"c":488.28,"v":50233},{"d":"2021-03-04","o":474.72,"h":489.6,"l":372.24,"c":383.52,"v":186533},{"d":"2021-03-05","o":429.61,"h":443.87,"l":330.48,"c":406.2,"v":229758},{"d":"2021-03-08","o":430.2,"h":445.56,"l":391.32,"c":434.76,"v":108467},{"d":"2021-03-09","o":443.04,"h":465.84,"l":384.12,"c":437.76,"v":152742},{"d":"2021-03-10","o":445.2,"h":477.24,"l":376.8,"c":389.04,"v":164983},{"d":"2021-03-11","o":415.2,"h":429.24,"l":374.64,"c":411.84,"v":153108},{"d":"2021-03-12","o":397.92,"h":416.28,"l":388.99,"c":407.52,"v":60500},{"d":"2021-03-15","o":393.24,"h":407.51,"l":354.95,"c":380.64,"v":182958},{"d":"2021-03-16","o":381,"h":385.75,"l":342,"c":363.12,"v":126967},{"d":"2021-03-17","o":353.52,"h":409.56,"l":348.01,"c":397.92,"v":87608},{"d":"2021-03-18","o":385.08,"h":436.32,"l":378,"c":394.2,"v":94417},{"d":"2021-03-19","o":384.12,"h":436.44,"l":372.3,"c":425.4,"v":74092},{"d":"2021-03-22","o":434.64,"h":465.6,"l":433.56,"c":444.12,"v":81808},{"d":"2021-03-23","o":432.12,"h":459.36,"l":414.12,"c":416.4,"v":72483},{"d":"2021-03-24","o":423.24,"h":432,"l":363.96,"c":364.68,"v":77525},{"d":"2021-03-25","o":337.98,"h":373.76,"l":336.12,"c":365.28,"v":72617},{"d":"2021-03-26","o":368.64,"h":373.56,"l":331.2,"c":348.36,"v":74333},{"d":"2021-03-29","o":350.88,"h":363.12,"l":322.8,"c":329.76,"v":59433},{"d":"2021-03-30","o":318,"h":336,"l":315,"c":336,"v":71942},{"d":"2021-03-31","o":347.04,"h":369,"l":342.72,"c":354,"v":76267},{"d":"2021-04-01","o":372.24,"h":392.4,"l":360.84,"c":381.84,"v":51717},{"d":"2021-04-05","o":406.44,"h":407.64,"l":346.08,"c":360.36,"v":97333},{"d":"2021-04-06","o":360,"h":378.96,"l":351.6,"c":365.88,"v":62392},{"d":"2021-04-07","o":365.4,"h":366.84,"l":341.04,"c":346.2,"v":35267},{"d":"2021-04-08","o":355.68,"h":384,"l":343.08,"c":374.4,"v":67867},{"d":"2021-04-09","o":369,"h":374.52,"l":355.44,"c":368.52,"v":32300},{"d":"2021-04-12","o":364.68,"h":367.68,"l":335.4,"c":336.72,"v":55842},{"d":"2021-04-13","o":341.88,"h":344.52,"l":318.84,"c":329.28,"v":56542},{"d":"2021-04-14","o":332.76,"h":336,"l":304.08,"c":317.76,"v":115683},{"d":"2021-04-15","o":318.48,"h":324,"l":279.84,"c":288.96,"v":120142},{"d":"2021-04-16","o":291,"h":299.04,"l":270.72,"c":283.2,"v":92925},{"d":"2021-04-19","o":279.72,"h":284.28,"l":261.6,"c":267.6,"v":71775},{"d":"2021-04-20","o":264.48,"h":271.5,"l":240,"c":247.44,"v":92958},{"d":"2021-04-21","o":244.2,"h":276.44,"l":235.68,"c":270.72,"v":151875},{"d":"2021-04-22","o":288,"h":305.4,"l":271.44,"c":276.72,"v":126142},{"d":"2021-04-23","o":286.32,"h":299.64,"l":276.24,"c":285.24,"v":63108},{"d":"2021-04-26","o":288,"h":308.4,"l":285.48,"c":307.2,"v":60783},{"d":"2021-04-27","o":309.24,"h":314.18,"l":284.4,"c":290.88,"v":53267},{"d":"2021-04-28","o":286.44,"h":296.64,"l":279.12,"c":294.72,"v":30583},{"d":"2021-04-29","o":300,"h":304.32,"l":281.52,"c":284.4,"v":56892},{"d":"2021-04-30","o":286.58,"h":286.58,"l":255.72,"c":260.4,"v":33933},{"d":"2021-05-03","o":265.32,"h":266.28,"l":242.04,"c":247.92,"v":67958},{"d":"2021-05-04","o":228.58,"h":235.92,"l":199.44,"c":211.44,"v":259642},{"d":"2021-05-05","o":218.44,"h":218.44,"l":182.52,"c":188.64,"v":176950},{"d":"2021-05-06","o":187.44,"h":194.76,"l":171.24,"c":192.84,"v":166400},{"d":"2021-05-07","o":187.2,"h":207.84,"l":179.52,"c":183.36,"v":108717},{"d":"2021-05-10","o":178.44,"h":178.8,"l":161.64,"c":165.12,"v":114067},{"d":"2021-05-11","o":144.84,"h":178.76,"l":141.72,"c":171.36,"v":95883},{"d":"2021-05-12","o":168.6,"h":175.44,"l":161.64,"c":165.24,"v":70733},{"d":"2021-05-13","o":164.4,"h":168.48,"l":142.32,"c":149.28,"v":89767},{"d":"2021-05-14","o":148.8,"h":163.56,"l":146.71,"c":154.2,"v":59292},{"d":"2021-05-17","o":168,"h":171,"l":156.84,"c":164.28,"v":74892},{"d":"2021-05-18","o":174.96,"h":208.44,"l":170.4,"c":194.4,"v":196167},{"d":"2021-05-19","o":182.4,"h":188.28,"l":171.84,"c":186.36,"v":101100},{"d":"2021-05-20","o":183.6,"h":208.92,"l":183.6,"c":205.44,"v":102558},{"d":"2021-05-21","o":212.76,"h":213.96,"l":192.72,"c":204.48,"v":86492},{"d":"2021-05-24","o":203.52,"h":207,"l":183,"c":196.8,"v":84092},{"d":"2021-05-25","o":203.76,"h":217.13,"l":200.04,"c":208.68,"v":53550},{"d":"2021-05-26","o":209.04,"h":224.88,"l":208.8,"c":218.76,"v":48233},{"d":"2021-05-27","o":219.84,"h":227.88,"l":213,"c":227.4,"v":42625},{"d":"2021-05-28","o":227.04,"h":231,"l":214.32,"c":215.4,"v":38275},{"d":"2021-06-01","o":216,"h":223.44,"l":205.8,"c":217.2,"v":43058},{"d":"2021-06-02","o":215.76,"h":219.6,"l":207.24,"c":217.56,"v":40433},{"d":"2021-06-03","o":211.8,"h":214.8,"l":199.8,"c":200.52,"v":51917},{"d":"2021-06-04","o":206.16,"h":214.2,"l":201.12,"c":209.64,"v":35675},{"d":"2021-06-07","o":210.36,"h":243.36,"l":210,"c":237.24,"v":69400},{"d":"2021-06-08","o":244.32,"h":252.84,"l":218.52,"c":237.84,"v":76133},{"d":"2021-06-09","o":242.4,"h":247.2,"l":223.2,"c":224.4,"v":59800},{"d":"2021-06-10","o":216,"h":217.44,"l":187.2,"c":188.4,"v":165850},{"d":"2021-06-11","o":185.4,"h":192.84,"l":183.6,"c":189.72,"v":68375},{"d":"2021-06-14","o":192.6,"h":198.6,"l":185.4,"c":189.12,"v":67133},{"d":"2021-06-15","o":187.44,"h":187.44,"l":176.53,"c":183.6,"v":49583},{"d":"2021-06-16","o":183.6,"h":191.28,"l":178.2,"c":186,"v":50267},{"d":"2021-06-17","o":186,"h":191.28,"l":182.64,"c":185.64,"v":34633},{"d":"2021-06-18","o":183.6,"h":189,"l":178.44,"c":180.84,"v":45283},{"d":"2021-06-21","o":186.48,"h":188.28,"l":179.4,"c":188.04,"v":37108},{"d":"2021-06-22","o":189,"h":192.12,"l":186.36,"c":192.12,"v":48883},{"d":"2021-06-23","o":192.6,"h":197.88,"l":191.4,"c":194.04,"v":31192},{"d":"2021-06-24","o":197.4,"h":197.4,"l":177.72,"c":182.76,"v":86050},{"d":"2021-06-25","o":182.88,"h":198,"l":182.4,"c":195.6,"v":262958},{"d":"2021-06-28","o":195.43,"h":195.6,"l":184.8,"c":187.2,"v":71617},{"d":"2021-06-29","o":187.56,"h":189.48,"l":177.84,"c":179.64,"v":51658},{"d":"2021-06-30","o":179.52,"h":181.67,"l":172.44,"c":175.56,"v":55142},{"d":"2021-07-01","o":175.56,"h":183.36,"l":174.84,"c":179.88,"v":45525},{"d":"2021-07-02","o":177.72,"h":178.74,"l":161.4,"c":164.88,"v":90342},{"d":"2021-07-06","o":165.84,"h":184.56,"l":165.6,"c":177.36,"v":63142},{"d":"2021-07-07","o":177.6,"h":180.72,"l":159.84,"c":161.52,"v":76842},{"d":"2021-07-08","o":154.44,"h":166.44,"l":151.44,"c":156.84,"v":81550},{"d":"2021-07-09","o":160.79,"h":166.32,"l":157.8,"c":163.2,"v":27575},{"d":"2021-07-12","o":163.2,"h":163.2,"l":153,"c":154.92,"v":40192},{"d":"2021-07-13","o":152.4,"h":160.44,"l":148.44,"c":151.68,"v":48733},{"d":"2021-07-14","o":152.04,"h":155.76,"l":142.44,"c":145.08,"v":56333},{"d":"2021-07-15","o":144,"h":146.76,"l":137.16,"c":139.2,"v":57142},{"d":"2021-07-16","o":143.04,"h":143.4,"l":125.94,"c":126.48,"v":65325},{"d":"2021-07-19","o":120.48,"h":130.2,"l":117.84,"c":123.84,"v":78433},{"d":"2021-07-20","o":126.12,"h":130.2,"l":120.12,"c":129.24,"v":70883},{"d":"2021-07-21","o":131.76,"h":136.8,"l":130.2,"c":131.04,"v":34100},{"d":"2021-07-22","o":132,"h":134.47,"l":121.8,"c":124.56,"v":35142},{"d":"2021-07-23","o":125.64,"h":127.44,"l":115.08,"c":116.52,"v":54067},{"d":"2021-07-26","o":117.24,"h":128.64,"l":114.96,"c":117.72,"v":54675},{"d":"2021-07-27","o":115.92,"h":117.6,"l":105.36,"c":113.64,"v":61992},{"d":"2021-07-28","o":116.64,"h":125.28,"l":113.76,"c":117,"v":62042},{"d":"2021-07-29","o":117.84,"h":119.45,"l":110.4,"c":110.76,"v":46592},{"d":"2021-07-30","o":107.76,"h":113.64,"l":106.8,"c":108.36,"v":29142},{"d":"2021-08-02","o":111.24,"h":115.32,"l":109.92,"c":110.28,"v":35075},{"d":"2021-08-03","o":109.44,"h":109.8,"l":103.2,"c":109.08,"v":47367},{"d":"2021-08-04","o":108,"h":109.32,"l":98.4,"c":100.08,"v":79600},{"d":"2021-08-05","o":99.48,"h":106.2,"l":98.64,"c":103.2,"v":50317},{"d":"2021-08-06","o":106.2,"h":106.92,"l":98.16,"c":98.76,"v":60517},{"d":"2021-08-09","o":62.04,"h":66.84,"l":57.72,"c":65.88,"v":830917},{"d":"2021-08-10","o":62.04,"h":62.64,"l":54.6,"c":58.32,"v":526592},{"d":"2021-08-11","o":57.84,"h":57.98,"l":47.64,"c":48.48,"v":505425},{"d":"2021-08-12","o":48.48,"h":55.62,"l":48,"c":53.28,"v":294850},{"d":"2021-08-13","o":51.72,"h":52.62,"l":48.12,"c":48.48,"v":210642},{"d":"2021-08-16","o":48.67,"h":49.08,"l":43.32,"c":43.92,"v":167825},{"d":"2021-08-17","o":44.18,"h":45.72,"l":40.92,"c":43.56,"v":162192},{"d":"2021-08-18","o":44.09,"h":44.39,"l":41.4,"c":41.88,"v":111242},{"d":"2021-08-19","o":41.6,"h":43.2,"l":39.96,"c":42.36,"v":117475},{"d":"2021-08-20","o":41.52,"h":42.48,"l":37.32,"c":37.38,"v":309692},{"d":"2021-08-23","o":38.52,"h":40.44,"l":36.48,"c":38.64,"v":187942},{"d":"2021-08-24","o":39.6,"h":47.4,"l":39.12,"c":44.88,"v":480683},{"d":"2021-08-25","o":45.84,"h":53.03,"l":44.05,"c":48.36,"v":422950},{"d":"2021-08-26","o":50.4,"h":56.4,"l":47.52,"c":49.56,"v":413025},{"d":"2021-08-27","o":49.58,"h":80.64,"l":48.6,"c":72.96,"v":3340600},{"d":"2021-08-30","o":106.56,"h":108,"l":77.76,"c":79.44,"v":4346750},{"d":"2021-08-31","o":76.92,"h":77.28,"l":63.84,"c":71.52,"v":1270567},{"d":"2021-09-01","o":69.98,"h":96,"l":67.68,"c":88.8,"v":3876042},{"d":"2021-09-02","o":87.12,"h":92.28,"l":75.96,"c":77.88,"v":1352817},{"d":"2021-09-03","o":76.44,"h":81.12,"l":73.08,"c":80.4,"v":627167},{"d":"2021-09-07","o":82.85,"h":95.88,"l":80.76,"c":85.44,"v":1434667},{"d":"2021-09-08","o":85.86,"h":125.64,"l":85.44,"c":110.52,"v":7455517},{"d":"2021-09-09","o":107.51,"h":134.76,"l":102.96,"c":122.16,"v":6236100},{"d":"2021-09-10","o":125.77,"h":159,"l":123,"c":141.6,"v":6551150},{"d":"2021-09-13","o":171.6,"h":229.2,"l":170.28,"c":215.76,"v":20186008},{"d":"2021-09-14","o":200.04,"h":200.16,"l":128.44,"c":131.52,"v":8737992},{"d":"2021-09-15","o":120.36,"h":140.64,"l":112.08,"c":135,"v":4550067},{"d":"2021-09-16","o":129.36,"h":131.76,"l":116.64,"c":119.52,"v":1278833},{"d":"2021-09-17","o":114.36,"h":143.64,"l":109.68,"c":132.72,"v":2940800},{"d":"2021-09-20","o":128.76,"h":162,"l":126.24,"c":140.76,"v":5932642},{"d":"2021-09-21","o":146.76,"h":168.72,"l":146.64,"c":156,"v":4982750},{"d":"2021-09-22","o":176.16,"h":203.16,"l":168.12,"c":200.64,"v":8124658},{"d":"2021-09-23","o":171.24,"h":176.52,"l":134.4,"c":144,"v":6926533},{"d":"2021-09-24","o":145.2,"h":162,"l":135,"c":155.52,"v":4719958},{"d":"2021-09-27","o":160.92,"h":167.64,"l":144,"c":149.4,"v":3181600},{"d":"2021-09-28","o":145.2,"h":151.8,"l":135.72,"c":136.44,"v":1615008},{"d":"2021-09-29","o":133.2,"h":137.64,"l":116.04,"c":119.52,"v":1499275},{"d":"2021-09-30","o":120.48,"h":141.36,"l":109.32,"c":129.96,"v":3119233},{"d":"2021-10-01","o":134.42,"h":138.36,"l":124.2,"c":125.88,"v":1719908},{"d":"2021-10-04","o":122.64,"h":125.28,"l":113.04,"c":114.24,"v":1029825},{"d":"2021-10-05","o":116.04,"h":124.44,"l":114.36,"c":117,"v":910608},{"d":"2021-10-06","o":112.49,"h":116.76,"l":99.6,"c":101.28,"v":1190475},{"d":"2021-10-07","o":103.68,"h":108.72,"l":96.48,"c":99.72,"v":809217},{"d":"2021-10-08","o":99.84,"h":103.8,"l":91.92,"c":93,"v":770967},{"d":"2021-10-11","o":93.48,"h":106.2,"l":92.05,"c":99.72,"v":1240200},{"d":"2021-10-12","o":99.12,"h":104.4,"l":94.2,"c":96.96,"v":524483},{"d":"2021-10-13","o":97.44,"h":102.84,"l":93.6,"c":100.68,"v":732733},{"d":"2021-10-14","o":100.68,"h":108,"l":96.72,"c":97.56,"v":987617},{"d":"2021-10-15","o":99.6,"h":104.76,"l":96.72,"c":97.68,"v":909050},{"d":"2021-10-18","o":97.2,"h":102.36,"l":96.96,"c":98.28,"v":501883},{"d":"2021-10-19","o":98.4,"h":115.92,"l":97.32,"c":109.2,"v":2519358},{"d":"2021-10-20","o":109.2,"h":119.88,"l":108.36,"c":112.2,"v":1221508},{"d":"2021-10-21","o":112.56,"h":121.92,"l":102.36,"c":104.4,"v":1203700},{"d":"2021-10-22","o":99.6,"h":100.2,"l":86.88,"c":89.88,"v":902008},{"d":"2021-10-25","o":87.24,"h":91.82,"l":84.36,"c":85.68,"v":496583},{"d":"2021-10-26","o":84.12,"h":85.57,"l":79.32,"c":80.04,"v":572567},{"d":"2021-10-27","o":79.8,"h":83.4,"l":75.48,"c":77.16,"v":415292},{"d":"2021-10-28","o":77.4,"h":83.16,"l":76.2,"c":82.2,"v":436625},{"d":"2021-10-29","o":80.76,"h":81.48,"l":76.32,"c":76.68,"v":370592},{"d":"2021-11-01","o":76.8,"h":81.46,"l":75.36,"c":76.2,"v":386317},{"d":"2021-11-02","o":75.76,"h":75.98,"l":70.08,"c":71.76,"v":523108},{"d":"2021-11-03","o":73.84,"h":79.8,"l":71.64,"c":75.48,"v":535900},{"d":"2021-11-04","o":76.2,"h":77.28,"l":70.8,"c":72.84,"v":345308},{"d":"2021-11-05","o":72.24,"h":73.8,"l":70.56,"c":71.52,"v":276575},{"d":"2021-11-08","o":71.76,"h":75.96,"l":70.92,"c":74.76,"v":932383},{"d":"2021-11-09","o":97.2,"h":99.72,"l":80.88,"c":84.12,"v":2664658},{"d":"2021-11-10","o":79.2,"h":82.56,"l":73.2,"c":74.64,"v":553417},{"d":"2021-11-11","o":75.54,"h":77.64,"l":73.8,"c":76.08,"v":263292},{"d":"2021-11-12","o":75.42,"h":78.72,"l":74.53,"c":78.24,"v":276633},{"d":"2021-11-15","o":79.2,"h":83.64,"l":76.68,"c":77.28,"v":374775},{"d":"2021-11-16","o":76.08,"h":76.8,"l":72,"c":73.08,"v":324225},{"d":"2021-11-17","o":72.24,"h":73.8,"l":65.76,"c":69,"v":504392},{"d":"2021-11-18","o":69.12,"h":69.6,"l":63.84,"c":67.44,"v":228200},{"d":"2021-11-19","o":66.79,"h":69.48,"l":65.52,"c":67.2,"v":207325},{"d":"2021-11-22","o":67.2,"h":67.62,"l":60.48,"c":64.44,"v":277492},{"d":"2021-11-23","o":63.12,"h":64.56,"l":57.36,"c":59.88,"v":294108},{"d":"2021-11-24","o":59.16,"h":75.36,"l":57.36,"c":64.92,"v":1052100},{"d":"2021-11-26","o":60.6,"h":66.72,"l":60.24,"c":65.76,"v":232683},{"d":"2021-11-29","o":66.6,"h":66.6,"l":59.76,"c":62.28,"v":221908},{"d":"2021-11-30","o":60.84,"h":62.4,"l":55.8,"c":58.56,"v":277692},{"d":"2021-12-01","o":59.64,"h":60.6,"l":51.36,"c":52.32,"v":314742},{"d":"2021-12-02","o":51.48,"h":55.62,"l":50.4,"c":54.84,"v":216983},{"d":"2021-12-03","o":53.76,"h":55.2,"l":48,"c":49.08,"v":283250},{"d":"2021-12-06","o":48.71,"h":58.32,"l":47.04,"c":55.08,"v":438042},{"d":"2021-12-07","o":56.52,"h":69.36,"l":55.51,"c":65.64,"v":737125},{"d":"2021-12-08","o":68.16,"h":68.88,"l":61.34,"c":66.6,"v":482375},{"d":"2021-12-09","o":64.8,"h":69.6,"l":60.36,"c":61.68,"v":272067},{"d":"2021-12-10","o":61.08,"h":63.48,"l":57,"c":57.48,"v":221592},{"d":"2021-12-13","o":57.24,"h":62.16,"l":54.6,"c":56.16,"v":273817},{"d":"2021-12-14","o":55.44,"h":57.12,"l":53.47,"c":54.84,"v":194842},{"d":"2021-12-15","o":54.36,"h":56.52,"l":49.56,"c":55.8,"v":305350},{"d":"2021-12-16","o":57.36,"h":57.42,"l":51.92,"c":52.8,"v":205900},{"d":"2021-12-17","o":51.48,"h":55.56,"l":50.28,"c":54.24,"v":270008},{"d":"2021-12-20","o":51.86,"h":53.52,"l":48.96,"c":50.16,"v":231783},{"d":"2021-12-21","o":50.64,"h":53.88,"l":49.8,"c":52.44,"v":200917},{"d":"2021-12-22","o":52.08,"h":52.08,"l":48.84,"c":51.24,"v":197167},{"d":"2021-12-23","o":51.72,"h":56.88,"l":49.8,"c":54.36,"v":295917},{"d":"2021-12-27","o":53.04,"h":53.76,"l":49.8,"c":50.52,"v":241083},{"d":"2021-12-28","o":50.4,"h":53.4,"l":48,"c":48.24,"v":262058},{"d":"2021-12-29","o":48.48,"h":48.96,"l":44.64,"c":45.72,"v":408025},{"d":"2021-12-30","o":46.8,"h":53.04,"l":46.16,"c":50.88,"v":388367},{"d":"2021-12-31","o":51.25,"h":52.56,"l":49.02,"c":49.32,"v":269375},{"d":"2022-01-03","o":50.04,"h":51.58,"l":48,"c":50.52,"v":172592},{"d":"2022-01-04","o":50.23,"h":51.72,"l":48.54,"c":49.8,"v":164800},{"d":"2022-01-05","o":49.8,"h":49.86,"l":45.6,"c":45.96,"v":215225},{"d":"2022-01-06","o":46.56,"h":46.62,"l":41.52,"c":42.72,"v":301208},{"d":"2022-01-07","o":43.68,"h":50.88,"l":42.92,"c":46.2,"v":803133},{"d":"2022-01-10","o":44.76,"h":45.28,"l":43.08,"c":45,"v":208442},{"d":"2022-01-11","o":44.4,"h":46.68,"l":43.56,"c":45.72,"v":158400},{"d":"2022-01-12","o":46.2,"h":46.22,"l":43.5,"c":43.92,"v":157225},{"d":"2022-01-13","o":44.52,"h":48.7,"l":44.22,"c":46.08,"v":335392},{"d":"2022-01-14","o":44.4,"h":45.54,"l":40.8,"c":43.8,"v":343292},{"d":"2022-01-18","o":42.12,"h":45.24,"l":41.16,"c":42.24,"v":236208},{"d":"2022-01-19","o":42.24,"h":43.08,"l":39.72,"c":39.84,"v":309000},{"d":"2022-01-20","o":40.2,"h":42,"l":37.92,"c":38.4,"v":333233},{"d":"2022-01-21","o":38.4,"h":38.62,"l":34.32,"c":34.56,"v":509458},{"d":"2022-01-24","o":32.88,"h":34.32,"l":29.4,"c":34.2,"v":344558},{"d":"2022-01-25","o":33.24,"h":37.62,"l":32.76,"c":36.48,"v":247550},{"d":"2022-01-26","o":37.56,"h":37.92,"l":32.94,"c":33.84,"v":257033},{"d":"2022-01-27","o":34.13,"h":34.44,"l":31.2,"c":31.32,"v":135925},{"d":"2022-01-28","o":31.32,"h":33.48,"l":30.24,"c":33.36,"v":172500},{"d":"2022-01-31","o":33.36,"h":40.2,"l":33,"c":38.88,"v":327300},{"d":"2022-02-01","o":38.88,"h":42.24,"l":37.56,"c":41.64,"v":263833},{"d":"2022-02-02","o":42.84,"h":42.84,"l":39.12,"c":40.44,"v":174625},{"d":"2022-02-03","o":38.7,"h":40.32,"l":37.56,"c":38.04,"v":128867},{"d":"2022-02-04","o":38.64,"h":39.24,"l":37.32,"c":39.12,"v":117000},{"d":"2022-02-07","o":39.24,"h":42.12,"l":39.1,"c":40.08,"v":110442},{"d":"2022-02-08","o":40.08,"h":40.8,"l":38.52,"c":40.56,"v":84908},{"d":"2022-02-09","o":41.4,"h":45,"l":40.08,"c":44.52,"v":177467},{"d":"2022-02-10","o":43.68,"h":46.92,"l":42,"c":42.12,"v":173117},{"d":"2022-02-11","o":42.48,"h":44.4,"l":40.92,"c":41.64,"v":137975},{"d":"2022-02-14","o":40.14,"h":43.68,"l":39.72,"c":40.8,"v":112833},{"d":"2022-02-15","o":42,"h":43.32,"l":41.34,"c":42.6,"v":128725},{"d":"2022-02-16","o":42.48,"h":46.92,"l":41.68,"c":45.84,"v":200683},{"d":"2022-02-17","o":45.6,"h":46.68,"l":41.34,"c":42,"v":137425},{"d":"2022-02-18","o":41.64,"h":42.36,"l":38.88,"c":39.84,"v":151400},{"d":"2022-02-22","o":38.28,"h":38.76,"l":35.76,"c":36.96,"v":151125},{"d":"2022-02-23","o":38.4,"h":38.4,"l":34.2,"c":34.92,"v":152817},{"d":"2022-02-24","o":31.8,"h":36.96,"l":31.32,"c":36.72,"v":227967},{"d":"2022-02-25","o":36.84,"h":38.04,"l":34.68,"c":36.84,"v":157642},{"d":"2022-02-28","o":36.36,"h":37.19,"l":35.04,"c":35.88,"v":153908},{"d":"2022-03-01","o":36,"h":36.66,"l":34.56,"c":34.92,"v":107542},{"d":"2022-03-02","o":34.8,"h":34.8,"l":31.68,"c":32.4,"v":242642},{"d":"2022-03-03","o":32.76,"h":33.12,"l":29.4,"c":29.88,"v":195400},{"d":"2022-03-04","o":30,"h":30.83,"l":26.64,"c":26.76,"v":264775},{"d":"2022-03-07","o":27.48,"h":30.36,"l":26.16,"c":29.4,"v":346200},{"d":"2022-03-08","o":28.8,"h":29.28,"l":26.76,"c":28.92,"v":290175},{"d":"2022-03-09","o":28.44,"h":34.08,"l":27.72,"c":32.28,"v":364558},{"d":"2022-03-10","o":31.2,"h":33,"l":29.66,"c":30.72,"v":219058},{"d":"2022-03-11","o":30.84,"h":30.96,"l":27.48,"c":28.08,"v":169650},{"d":"2022-03-14","o":28.32,"h":28.44,"l":25.2,"c":25.68,"v":158517},{"d":"2022-03-15","o":25.92,"h":27.66,"l":25.8,"c":27,"v":139092},{"d":"2022-03-16","o":28.32,"h":28.68,"l":26.4,"c":28.2,"v":253908},{"d":"2022-03-17","o":27.84,"h":28.2,"l":26.52,"c":27.84,"v":271067},{"d":"2022-03-18","o":27.72,"h":31.44,"l":27.48,"c":29.64,"v":386667},{"d":"2022-03-21","o":30.24,"h":30.84,"l":28.56,"c":28.68,"v":249658},{"d":"2022-03-22","o":29.16,"h":33.36,"l":28.68,"c":31.44,"v":476833},{"d":"2022-03-23","o":30.96,"h":34.86,"l":30.36,"c":32.04,"v":399108},{"d":"2022-03-24","o":33,"h":33,"l":30.49,"c":31.44,"v":279067},{"d":"2022-03-25","o":31.2,"h":31.2,"l":28.56,"c":29.04,"v":223892},{"d":"2022-03-28","o":28.8,"h":32.28,"l":27.48,"c":30.72,"v":415675},{"d":"2022-03-29","o":30.96,"h":33.24,"l":29.04,"c":32.88,"v":452892},{"d":"2022-03-30","o":32.76,"h":32.76,"l":30,"c":30,"v":247250},{"d":"2022-03-31","o":31.08,"h":31.56,"l":28.74,"c":29.16,"v":232242},{"d":"2022-04-01","o":29.64,"h":29.76,"l":27.6,"c":27.96,"v":266433},{"d":"2022-04-04","o":30.24,"h":47.16,"l":29.4,"c":41.04,"v":12058567},{"d":"2022-04-05","o":45.84,"h":50.76,"l":40.2,"c":43.8,"v":6519267},{"d":"2022-04-06","o":41.76,"h":42.96,"l":37.44,"c":40.92,"v":1314992},{"d":"2022-04-07","o":43.08,"h":46.68,"l":39.6,"c":46.2,"v":1608458},{"d":"2022-04-08","o":55.2,"h":59.16,"l":50.04,"c":56.04,"v":7188733},{"d":"2022-04-11","o":51.72,"h":55.19,"l":47.04,"c":48.48,"v":1651425},{"d":"2022-04-12","o":50.4,"h":60.36,"l":47.04,"c":60,"v":3939558},{"d":"2022-04-13","o":60,"h":79.68,"l":57.24,"c":67.8,"v":13462917},{"d":"2022-04-14","o":65.28,"h":78.6,"l":62.76,"c":66.36,"v":8276875},{"d":"2022-04-18","o":64.32,"h":79.2,"l":61.92,"c":78.6,"v":7108558},{"d":"2022-04-19","o":81.12,"h":87.12,"l":66.24,"c":70.2,"v":8152567},{"d":"2022-04-20","o":69.72,"h":69.96,"l":54.24,"c":55.8,"v":3456050},{"d":"2022-04-21","o":51.96,"h":61.56,"l":51.24,"c":56.28,"v":3239717},{"d":"2022-04-22","o":54.72,"h":58.32,"l":49.56,"c":52.68,"v":1369042},{"d":"2022-04-25","o":51.84,"h":62.4,"l":48.6,"c":61.32,"v":1866283},{"d":"2022-04-26","o":65.76,"h":69.36,"l":58.32,"c":63.72,"v":4534917},{"d":"2022-04-27","o":61.92,"h":65.4,"l":57,"c":63.48,"v":1751558},{"d":"2022-04-28","o":61.44,"h":63.24,"l":59.4,"c":60.6,"v":1035375},{"d":"2022-04-29","o":59.52,"h":64.38,"l":59.04,"c":61.56,"v":1703325},{"d":"2022-05-02","o":62.04,"h":68.52,"l":61.8,"c":67.56,"v":2631183},{"d":"2022-05-03","o":66,"h":68.4,"l":63.72,"c":64.8,"v":1529417},{"d":"2022-05-04","o":65.47,"h":65.52,"l":59.46,"c":63.48,"v":894075},{"d":"2022-05-05","o":62.28,"h":62.64,"l":57.72,"c":59.16,"v":657758},{"d":"2022-05-06","o":54.65,"h":57.6,"l":50.88,"c":51.84,"v":686958},{"d":"2022-05-09","o":51.6,"h":52.68,"l":47.16,"c":47.88,"v":890067},{"d":"2022-05-10","o":39,"h":45.24,"l":38.28,"c":42.72,"v":905842},{"d":"2022-05-11","o":42,"h":44.16,"l":31.2,"c":34.2,"v":945258},{"d":"2022-05-12","o":31.8,"h":39.59,"l":30.24,"c":35.52,"v":951883},{"d":"2022-05-13","o":37.92,"h":40.2,"l":36.24,"c":37.44,"v":539850},{"d":"2022-05-16","o":37.08,"h":42.54,"l":36,"c":41.76,"v":658658},{"d":"2022-05-17","o":42.24,"h":47.22,"l":41.16,"c":43.68,"v":877133},{"d":"2022-05-18","o":42.84,"h":44.88,"l":40.08,"c":41.52,"v":489150},{"d":"2022-05-19","o":40.2,"h":42.6,"l":39.36,"c":40.2,"v":351825},{"d":"2022-05-20","o":41.04,"h":41.04,"l":35.88,"c":37.56,"v":452183},{"d":"2022-05-23","o":36.96,"h":38.04,"l":35.1,"c":37.8,"v":333442},{"d":"2022-05-24","o":36.84,"h":37.2,"l":33.96,"c":35.88,"v":323008},{"d":"2022-05-25","o":35.88,"h":39.12,"l":35.58,"c":38.4,"v":353433},{"d":"2022-05-26","o":38.04,"h":40.68,"l":37.2,"c":39.36,"v":397750},{"d":"2022-05-27","o":40.44,"h":42.22,"l":39.49,"c":40.2,"v":340200},{"d":"2022-05-31","o":39,"h":40.56,"l":37.5,"c":38.76,"v":294683},{"d":"2022-06-01","o":38.76,"h":39.84,"l":36.36,"c":36.48,"v":274608},{"d":"2022-06-02","o":36,"h":38.88,"l":35.17,"c":37.56,"v":252208},{"d":"2022-06-03","o":37.32,"h":38.04,"l":36.12,"c":36.72,"v":168058},{"d":"2022-06-06","o":36.72,"h":36.96,"l":34.8,"c":35.76,"v":245467},{"d":"2022-06-07","o":35.64,"h":36.42,"l":34.62,"c":36.12,"v":211992},{"d":"2022-06-08","o":35.64,"h":41.52,"l":35.28,"c":37.92,"v":658758},{"d":"2022-06-09","o":37.8,"h":37.92,"l":34.56,"c":34.8,"v":343767},{"d":"2022-06-10","o":33.72,"h":34.56,"l":31.8,"c":32.52,"v":321358},{"d":"2022-06-13","o":30.12,"h":31.2,"l":28.8,"c":30,"v":342167},{"d":"2022-06-14","o":31.2,"h":33.96,"l":29.28,"c":30.72,"v":333608},{"d":"2022-06-15","o":30.48,"h":31.62,"l":29.4,"c":30.96,"v":310933},{"d":"2022-06-16","o":29.64,"h":30.36,"l":28.32,"c":28.92,"v":265158},{"d":"2022-06-17","o":28.32,"h":32.16,"l":28.32,"c":31.2,"v":316158},{"d":"2022-06-21","o":31.2,"h":33.48,"l":31.02,"c":31.08,"v":228900},{"d":"2022-06-22","o":30.36,"h":33.24,"l":30.17,"c":32.28,"v":260575},{"d":"2022-06-23","o":31.56,"h":33.36,"l":31.44,"c":33.36,"v":175583},{"d":"2022-06-24","o":33.72,"h":34.02,"l":30.84,"c":31.08,"v":620867},{"d":"2022-06-27","o":30.96,"h":31.8,"l":29.46,"c":29.88,"v":203092},{"d":"2022-06-28","o":30.12,"h":30.48,"l":27.72,"c":28.08,"v":254050},{"d":"2022-06-29","o":27.96,"h":28.08,"l":26.04,"c":26.4,"v":218158},{"d":"2022-06-30","o":26.76,"h":26.76,"l":25.2,"c":25.92,"v":214267},{"d":"2022-07-01","o":25.56,"h":26.88,"l":25.56,"c":26.16,"v":134950},{"d":"2022-07-05","o":26.28,"h":30.72,"l":26.04,"c":30.48,"v":432225},{"d":"2022-07-06","o":30.6,"h":30.6,"l":27.96,"c":28.8,"v":189775},{"d":"2022-07-07","o":28.8,"h":30.48,"l":28.44,"c":30.12,"v":186608},{"d":"2022-07-08","o":29.4,"h":31.44,"l":29.16,"c":30.48,"v":208783},{"d":"2022-07-11","o":30.12,"h":30.36,"l":27.84,"c":27.96,"v":136433},{"d":"2022-07-12","o":27.96,"h":30.36,"l":27.6,"c":29.76,"v":156500},{"d":"2022-07-13","o":28.8,"h":30.96,"l":28.68,"c":30.36,"v":99150},{"d":"2022-07-14","o":29.64,"h":30.36,"l":29.28,"c":30,"v":90167},{"d":"2022-07-15","o":30.36,"h":30.6,"l":28.68,"c":29.88,"v":99217},{"d":"2022-07-18","o":29.88,"h":31.08,"l":29.4,"c":29.52,"v":159017},{"d":"2022-07-19","o":29.64,"h":31.2,"l":29.64,"c":30.36,"v":133892},{"d":"2022-07-20","o":30.24,"h":32.64,"l":30.24,"c":32.4,"v":166283},{"d":"2022-07-21","o":32.4,"h":32.4,"l":30.85,"c":31.8,"v":126125},{"d":"2022-07-22","o":31.68,"h":31.92,"l":29.04,"c":29.04,"v":91217},{"d":"2022-07-25","o":29.28,"h":29.52,"l":27.6,"c":28.44,"v":98658},{"d":"2022-07-26","o":27.72,"h":27.84,"l":26.64,"c":27.36,"v":99442},{"d":"2022-07-27","o":27.96,"h":28.68,"l":27.24,"c":28.08,"v":102750},{"d":"2022-07-28","o":27.84,"h":29.16,"l":27.72,"c":28.08,"v":106742},{"d":"2022-07-29","o":28.2,"h":28.69,"l":27.12,"c":27.36,"v":109367},{"d":"2022-08-01","o":27,"h":28.32,"l":26.4,"c":28.2,"v":98733},{"d":"2022-08-02","o":27.6,"h":29.04,"l":27.36,"c":28.92,"v":134050},{"d":"2022-08-03","o":29.04,"h":30.24,"l":28.32,"c":30,"v":132175},{"d":"2022-08-04","o":30.12,"h":35.4,"l":29.88,"c":32.76,"v":485000},{"d":"2022-08-05","o":32.04,"h":33.96,"l":30.96,"c":33,"v":215308},{"d":"2022-08-08","o":33,"h":37.2,"l":32.88,"c":35.76,"v":429125},{"d":"2022-08-09","o":31.08,"h":31.81,"l":29.52,"c":30.72,"v":227917},{"d":"2022-08-10","o":31.32,"h":35.88,"l":31.2,"c":35.04,"v":303733},{"d":"2022-08-11","o":34.8,"h":37.08,"l":34.38,"c":34.92,"v":177508},{"d":"2022-08-12","o":36,"h":37.2,"l":35.06,"c":36,"v":187800},{"d":"2022-08-15","o":35.28,"h":38.88,"l":35.04,"c":38.52,"v":182267},{"d":"2022-08-16","o":38.4,"h":42.96,"l":36.6,"c":39.84,"v":476442},{"d":"2022-08-17","o":39.12,"h":39.48,"l":37.2,"c":37.92,"v":164525},{"d":"2022-08-18","o":36.84,"h":36.84,"l":33.72,"c":33.84,"v":170700},{"d":"2022-08-19","o":33.36,"h":33.36,"l":31.8,"c":31.92,"v":132333},{"d":"2022-08-22","o":31.08,"h":31.44,"l":29.52,"c":29.88,"v":97683},{"d":"2022-08-23","o":30.12,"h":30.35,"l":28.8,"c":29.52,"v":105508},{"d":"2022-08-24","o":29.52,"h":31.08,"l":29.16,"c":29.4,"v":136000},{"d":"2022-08-25","o":30,"h":30.72,"l":29.28,"c":29.88,"v":77475},{"d":"2022-08-26","o":29.64,"h":29.88,"l":27.84,"c":28.56,"v":112067},{"d":"2022-08-29","o":27.96,"h":29.2,"l":27.6,"c":27.72,"v":90192},{"d":"2022-08-30","o":28.2,"h":28.44,"l":27,"c":27.36,"v":85975},{"d":"2022-08-31","o":27.72,"h":28.5,"l":27.24,"c":27.36,"v":80858},{"d":"2022-09-01","o":27.36,"h":27.6,"l":26.52,"c":27.6,"v":98958},{"d":"2022-09-02","o":28.08,"h":28.08,"l":26.64,"c":27.24,"v":67900},{"d":"2022-09-06","o":27.6,"h":27.6,"l":26.7,"c":26.88,"v":78908},{"d":"2022-09-07","o":26.88,"h":28.08,"l":26.64,"c":28.08,"v":99808},{"d":"2022-09-08","o":27.48,"h":28.44,"l":27.24,"c":28.2,"v":84133},{"d":"2022-09-09","o":29.04,"h":30.12,"l":29.04,"c":29.88,"v":99133},{"d":"2022-09-12","o":33.12,"h":33.24,"l":31.2,"c":31.44,"v":368700},{"d":"2022-09-13","o":29.4,"h":30.48,"l":28.2,"c":28.68,"v":153075},{"d":"2022-09-14","o":28.2,"h":29.52,"l":27.84,"c":29.4,"v":95492},{"d":"2022-09-15","o":28.8,"h":30.96,"l":28.8,"c":28.92,"v":85958},{"d":"2022-09-16","o":27.84,"h":28.44,"l":26.76,"c":26.88,"v":165650},{"d":"2022-09-19","o":26.64,"h":27.12,"l":24.96,"c":25.08,"v":209800},{"d":"2022-09-20","o":25.08,"h":25.8,"l":24,"c":24,"v":152100},{"d":"2022-09-21","o":24.48,"h":25.68,"l":23.4,"c":24.36,"v":134275},{"d":"2022-09-22","o":24.24,"h":24.36,"l":22.56,"c":23.04,"v":132592},{"d":"2022-09-23","o":22.8,"h":22.86,"l":22.08,"c":22.68,"v":88608},{"d":"2022-09-26","o":22.56,"h":23.88,"l":22.44,"c":22.68,"v":68450},{"d":"2022-09-27","o":23.4,"h":23.4,"l":22.32,"c":22.68,"v":89967},{"d":"2022-09-28","o":22.68,"h":23.64,"l":22.56,"c":23.04,"v":85983},{"d":"2022-09-29","o":23.64,"h":25.86,"l":22.56,"c":23.64,"v":256342},{"d":"2022-09-30","o":20.52,"h":20.88,"l":14.29,"c":14.88,"v":1281792},{"d":"2022-10-03","o":15.36,"h":15.96,"l":13.68,"c":13.8,"v":600833},{"d":"2022-10-04","o":14.28,"h":15,"l":13.8,"c":14.16,"v":457725},{"d":"2022-10-05","o":13.92,"h":14.28,"l":13.44,"c":13.8,"v":353600},{"d":"2022-10-06","o":13.8,"h":14.04,"l":11.98,"c":12.12,"v":610733},{"d":"2022-10-07","o":12.12,"h":13.32,"l":11.58,"c":12.96,"v":478375},{"d":"2022-10-10","o":12.96,"h":13.08,"l":12.24,"c":12.36,"v":98683},{"d":"2022-10-11","o":11.88,"h":13.44,"l":11.88,"c":12.72,"v":141717},{"d":"2022-10-12","o":12.84,"h":12.96,"l":12.35,"c":12.84,"v":60808},{"d":"2022-10-13","o":12.36,"h":13.38,"l":12,"c":12.96,"v":117850},{"d":"2022-10-14","o":12.96,"h":13.32,"l":12.72,"c":12.72,"v":80325},{"d":"2022-10-17","o":13.08,"h":13.44,"l":12.84,"c":13.08,"v":97175},{"d":"2022-10-18","o":13.2,"h":15,"l":13.2,"c":14.16,"v":301617},{"d":"2022-10-19","o":13.56,"h":14.04,"l":12.72,"c":13.08,"v":118675},{"d":"2022-10-20","o":12.84,"h":13.44,"l":12.36,"c":12.66,"v":86317},{"d":"2022-10-21","o":12.84,"h":13.2,"l":12.48,"c":12.96,"v":110025},{"d":"2022-10-24","o":12.84,"h":13.08,"l":12.24,"c":12.96,"v":92350},{"d":"2022-10-25","o":12.96,"h":13.8,"l":12.84,"c":13.08,"v":162417},{"d":"2022-10-26","o":13.08,"h":14.4,"l":12.96,"c":13.8,"v":167608},{"d":"2022-10-27","o":12.72,"h":13.68,"l":12.72,"c":13.08,"v":68242},{"d":"2022-10-28","o":12.72,"h":13.2,"l":12.48,"c":13.2,"v":79775},{"d":"2022-10-31","o":13.08,"h":13.44,"l":12.96,"c":13.2,"v":67433},{"d":"2022-11-01","o":13.32,"h":13.8,"l":12.84,"c":12.84,"v":66700},{"d":"2022-11-02","o":12.48,"h":13.02,"l":12.36,"c":12.36,"v":129875},{"d":"2022-11-03","o":12.24,"h":13.08,"l":12.24,"c":12.72,"v":74183},{"d":"2022-11-04","o":12.96,"h":12.96,"l":12,"c":12.36,"v":97733},{"d":"2022-11-07","o":12.24,"h":13.68,"l":12.04,"c":13.08,"v":148750},{"d":"2022-11-08","o":12.96,"h":14.04,"l":12.36,"c":12.72,"v":145400},{"d":"2022-11-09","o":12.12,"h":12.72,"l":11.88,"c":12.12,"v":120658},{"d":"2022-11-10","o":12.6,"h":13.2,"l":12.48,"c":12.96,"v":135558},{"d":"2022-11-11","o":13.44,"h":14.16,"l":13.08,"c":13.68,"v":164875},{"d":"2022-11-14","o":13.8,"h":14.64,"l":13.08,"c":14.52,"v":173708},{"d":"2022-11-15","o":14.76,"h":15.36,"l":14.16,"c":14.64,"v":171883},{"d":"2022-11-16","o":14.04,"h":14.64,"l":14.04,"c":14.52,"v":62125},{"d":"2022-11-17","o":14.4,"h":14.4,"l":13.44,"c":13.56,"v":74067},{"d":"2022-11-18","o":13.8,"h":14.52,"l":13.46,"c":13.92,"v":93825},{"d":"2022-11-21","o":13.44,"h":13.68,"l":12.6,"c":12.84,"v":103067},{"d":"2022-11-22","o":13.32,"h":13.56,"l":12.6,"c":12.6,"v":83858},{"d":"2022-11-23","o":12.84,"h":13.2,"l":12.6,"c":13.08,"v":67375},{"d":"2022-11-25","o":13.08,"h":13.32,"l":12.84,"c":12.96,"v":27700},{"d":"2022-11-28","o":12.72,"h":13.08,"l":12.36,"c":12.72,"v":79183},{"d":"2022-11-29","o":12.48,"h":12.84,"l":12.24,"c":12.24,"v":58783},{"d":"2022-11-30","o":12.24,"h":13.08,"l":12.24,"c":12.96,"v":104750},{"d":"2022-12-01","o":12.72,"h":13.68,"l":12.72,"c":13.2,"v":97008},{"d":"2022-12-02","o":13.2,"h":14.4,"l":13.08,"c":14.4,"v":164100},{"d":"2022-12-05","o":14.28,"h":14.28,"l":13.2,"c":13.2,"v":101933},{"d":"2022-12-06","o":13.2,"h":13.44,"l":12.6,"c":12.84,"v":68450},{"d":"2022-12-07","o":12.72,"h":13.32,"l":12.6,"c":12.6,"v":56117},{"d":"2022-12-08","o":12.72,"h":13.08,"l":12.12,"c":12.48,"v":90850},{"d":"2022-12-09","o":12.48,"h":12.72,"l":12.12,"c":12.12,"v":51833},{"d":"2022-12-12","o":12.24,"h":12.6,"l":12.12,"c":12.48,"v":38342},{"d":"2022-12-13","o":12.84,"h":13.2,"l":12.24,"c":12.36,"v":61200},{"d":"2022-12-14","o":12.24,"h":12.6,"l":12.18,"c":12.24,"v":71433},{"d":"2022-12-15","o":12.12,"h":12.36,"l":12,"c":12,"v":78642},{"d":"2022-12-16","o":11.77,"h":12.12,"l":10.72,"c":11.52,"v":183317},{"d":"2022-12-19","o":11.52,"h":11.52,"l":10.32,"c":10.44,"v":96808},{"d":"2022-12-20","o":10.49,"h":11.04,"l":10.49,"c":10.6,"v":61667},{"d":"2022-12-21","o":10.58,"h":11.16,"l":10.14,"c":10.21,"v":89608},{"d":"2022-12-22","o":9.97,"h":10.24,"l":9.01,"c":9.66,"v":128400},{"d":"2022-12-23","o":9.72,"h":9.84,"l":9.48,"c":9.54,"v":31733},{"d":"2022-12-27","o":9.37,"h":9.6,"l":8.69,"c":8.72,"v":83667},{"d":"2022-12-28","o":8.76,"h":9.24,"l":8.06,"c":8.69,"v":89750},{"d":"2022-12-29","o":8.71,"h":9.6,"l":8.34,"c":9.59,"v":85117},{"d":"2022-12-30","o":9.48,"h":9.6,"l":9,"c":9.24,"v":47392},{"d":"2023-01-03","o":9.48,"h":9.84,"l":8.52,"c":8.75,"v":56950},{"d":"2023-01-04","o":9,"h":9.84,"l":8.7,"c":9.65,"v":60208},{"d":"2023-01-05","o":9.6,"h":9.76,"l":9.24,"c":9.5,"v":41533},{"d":"2023-01-06","o":9.38,"h":9.6,"l":9.06,"c":9.32,"v":38233},{"d":"2023-01-09","o":9.6,"h":10.32,"l":9.26,"c":9.62,"v":48233},{"d":"2023-01-10","o":9.61,"h":10.63,"l":9.61,"c":10.6,"v":57875},{"d":"2023-01-11","o":10.8,"h":11.28,"l":10.44,"c":10.72,"v":50800},{"d":"2023-01-12","o":10.96,"h":11.94,"l":10.56,"c":11.64,"v":93450},{"d":"2023-01-13","o":11.52,"h":12.24,"l":11.4,"c":11.62,"v":76508},{"d":"2023-01-17","o":12.48,"h":19.32,"l":12.48,"c":15.96,"v":2512875},{"d":"2023-01-18","o":16.32,"h":17.04,"l":14.52,"c":14.88,"v":487550},{"d":"2023-01-19","o":14.64,"h":16.2,"l":13.2,"c":15.84,"v":290825},{"d":"2023-01-20","o":16.08,"h":17.28,"l":15.24,"c":16.2,"v":341742},{"d":"2023-01-23","o":16.44,"h":17.4,"l":15.96,"c":17.16,"v":264508},{"d":"2023-01-24","o":17.16,"h":17.16,"l":15.72,"c":16.2,"v":136117},{"d":"2023-01-25","o":15.84,"h":16.08,"l":15.12,"c":15.72,"v":80583},{"d":"2023-01-26","o":15.96,"h":16.68,"l":15.16,"c":15.48,"v":84042},{"d":"2023-01-27","o":15,"h":17.28,"l":15,"c":16.32,"v":393117},{"d":"2023-01-30","o":19.44,"h":19.8,"l":16.8,"c":17.4,"v":1205142},{"d":"2023-01-31","o":17.4,"h":18.96,"l":17.28,"c":18.36,"v":368775},{"d":"2023-02-01","o":18,"h":18.6,"l":16.92,"c":18.24,"v":246608},{"d":"2023-02-02","o":18.84,"h":20.2,"l":17.76,"c":18.72,"v":317233},{"d":"2023-02-03","o":18.24,"h":19.56,"l":18,"c":18.12,"v":226042},{"d":"2023-02-06","o":18.36,"h":19.08,"l":17.22,"c":17.4,"v":247600},{"d":"2023-02-07","o":17.88,"h":18,"l":16.08,"c":16.8,"v":209308},{"d":"2023-02-08","o":16.56,"h":17.1,"l":15.36,"c":15.72,"v":107867},{"d":"2023-02-09","o":16.8,"h":16.8,"l":14.52,"c":14.76,"v":123600},{"d":"2023-02-10","o":14.4,"h":15.24,"l":14.16,"c":14.88,"v":131600},{"d":"2023-02-13","o":14.88,"h":15.96,"l":14.52,"c":15.36,"v":111217},{"d":"2023-02-14","o":15.24,"h":15.78,"l":14.76,"c":15.6,"v":75550},{"d":"2023-02-15","o":15.48,"h":16.68,"l":15.48,"c":16.44,"v":73075},{"d":"2023-02-16","o":16.08,"h":16.74,"l":15.36,"c":15.48,"v":94450},{"d":"2023-02-17","o":15,"h":15.36,"l":14.4,"c":14.76,"v":123492},{"d":"2023-02-21","o":14.76,"h":15.24,"l":14.04,"c":14.52,"v":124458},{"d":"2023-02-22","o":15,"h":15.36,"l":14.52,"c":14.64,"v":73500},{"d":"2023-02-23","o":14.4,"h":15.12,"l":14.04,"c":14.52,"v":83508},{"d":"2023-02-24","o":14.4,"h":14.4,"l":13.68,"c":13.92,"v":66417},{"d":"2023-02-27","o":14.04,"h":14.34,"l":13.56,"c":13.8,"v":63192},{"d":"2023-02-28","o":13.8,"h":14.64,"l":13.8,"c":14.4,"v":55500},{"d":"2023-03-01","o":14.04,"h":14.4,"l":13.56,"c":13.68,"v":67733},{"d":"2023-03-02","o":13.68,"h":14.52,"l":13.38,"c":13.92,"v":68650},{"d":"2023-03-03","o":13.92,"h":14.39,"l":13.44,"c":13.92,"v":86117},{"d":"2023-03-06","o":14.28,"h":14.28,"l":13.44,"c":13.56,"v":47942},{"d":"2023-03-07","o":13.44,"h":14.04,"l":13.32,"c":13.44,"v":49233},{"d":"2023-03-08","o":13.68,"h":13.8,"l":12.6,"c":13.08,"v":86342},{"d":"2023-03-09","o":13.2,"h":13.56,"l":12.24,"c":12.48,"v":86633},{"d":"2023-03-10","o":12.36,"h":12.6,"l":11.12,"c":11.22,"v":137092},{"d":"2023-03-13","o":10.68,"h":11.74,"l":9.84,"c":11.48,"v":95725},{"d":"2023-03-14","o":11.52,"h":12.24,"l":11.34,"c":11.57,"v":62150},{"d":"2023-03-15","o":11.16,"h":11.52,"l":10.68,"c":11.06,"v":53050},{"d":"2023-03-16","o":10.8,"h":11.28,"l":10.68,"c":10.92,"v":47283},{"d":"2023-03-17","o":10.92,"h":11.14,"l":10.42,"c":10.55,"v":111125},{"d":"2023-03-20","o":10.57,"h":11.16,"l":10.2,"c":10.31,"v":47717},{"d":"2023-03-21","o":10.8,"h":10.8,"l":10.2,"c":10.7,"v":51942},{"d":"2023-03-22","o":10.68,"h":10.92,"l":10.08,"c":10.14,"v":44258},{"d":"2023-03-23","o":10.14,"h":10.39,"l":9.34,"c":9.66,"v":87175},{"d":"2023-03-24","o":9.6,"h":10.08,"l":9.48,"c":9.91,"v":48150},{"d":"2023-03-27","o":9.9,"h":10.16,"l":9.48,"c":9.6,"v":38767},{"d":"2023-03-28","o":9.48,"h":9.8,"l":9.24,"c":9.32,"v":45142},{"d":"2023-03-29","o":9.32,"h":9.96,"l":9.14,"c":9.83,"v":46758},{"d":"2023-03-30","o":9.72,"h":10.03,"l":9.64,"c":9.84,"v":27500},{"d":"2023-03-31","o":9.68,"h":10.67,"l":9.61,"c":10.32,"v":49258},{"d":"2023-04-03","o":10.8,"h":10.8,"l":10.2,"c":10.62,"v":39317},{"d":"2023-04-04","o":10.44,"h":10.68,"l":10.21,"c":10.48,"v":42858},{"d":"2023-04-05","o":10.74,"h":10.74,"l":9.48,"c":9.61,"v":70858},{"d":"2023-04-06","o":9.84,"h":10.08,"l":9.6,"c":9.62,"v":36600},{"d":"2023-04-10","o":9.28,"h":10.03,"l":9.24,"c":9.58,"v":59383},{"d":"2023-04-11","o":9.77,"h":10.2,"l":9.5,"c":9.97,"v":50233},{"d":"2023-04-12","o":10.13,"h":10.42,"l":9.48,"c":9.59,"v":58683},{"d":"2023-04-13","o":9.58,"h":10.32,"l":9.58,"c":10.08,"v":46633},{"d":"2023-04-14","o":9.97,"h":11.4,"l":9.84,"c":9.85,"v":121067},{"d":"2023-04-17","o":9.78,"h":10.5,"l":9.6,"c":10.16,"v":90742},{"d":"2023-04-18","o":10.08,"h":10.39,"l":9.84,"c":10.19,"v":29558},{"d":"2023-04-19","o":10.25,"h":10.44,"l":9.73,"c":9.92,"v":30592},{"d":"2023-04-20","o":9.84,"h":9.97,"l":9.48,"c":9.55,"v":36417},{"d":"2023-04-21","o":9.6,"h":9.96,"l":9.16,"c":9.23,"v":56642},{"d":"2023-04-24","o":9.36,"h":9.36,"l":8.52,"c":8.81,"v":82500},{"d":"2023-04-25","o":8.9,"h":9,"l":8.64,"c":8.92,"v":66408},{"d":"2023-04-26","o":8.88,"h":9.36,"l":8.88,"c":9.04,"v":39050},{"d":"2023-04-27","o":8.88,"h":9.6,"l":8.82,"c":9.36,"v":40183},{"d":"2023-04-28","o":9.17,"h":9.6,"l":9.12,"c":9.49,"v":40500},{"d":"2023-05-01","o":9.53,"h":9.53,"l":8.8,"c":8.81,"v":27092},{"d":"2023-05-02","o":8.82,"h":9,"l":8.22,"c":8.62,"v":81558},{"d":"2023-05-03","o":8.51,"h":8.88,"l":8.4,"c":8.53,"v":66908},{"d":"2023-05-04","o":8.44,"h":8.69,"l":8.16,"c":8.46,"v":76217},{"d":"2023-05-05","o":8.59,"h":9,"l":8.4,"c":8.84,"v":29583},{"d":"2023-05-08","o":8.83,"h":9.36,"l":8.83,"c":9.11,"v":44075},{"d":"2023-05-09","o":8.95,"h":9.36,"l":8.17,"c":9.36,"v":94617},{"d":"2023-05-10","o":9.42,"h":10.56,"l":8.92,"c":9,"v":102750},{"d":"2023-05-11","o":8.9,"h":9.06,"l":8.04,"c":8.21,"v":152608},{"d":"2023-05-12","o":8.64,"h":8.7,"l":7.18,"c":7.19,"v":196658},{"d":"2023-05-15","o":7.44,"h":7.56,"l":6.82,"c":7.33,"v":127767},{"d":"2023-05-16","o":7.08,"h":7.31,"l":6.54,"c":6.66,"v":141417},{"d":"2023-05-17","o":6.84,"h":6.84,"l":5.4,"c":6.74,"v":165683},{"d":"2023-05-18","o":6.84,"h":7.8,"l":6.72,"c":7.68,"v":164683},{"d":"2023-05-19","o":7.56,"h":7.8,"l":6.6,"c":6.72,"v":124783},{"d":"2023-05-22","o":6.36,"h":7.2,"l":6.24,"c":7.18,"v":174125},{"d":"2023-05-23","o":7.18,"h":7.68,"l":7.04,"c":7.27,"v":76108},{"d":"2023-05-24","o":7.32,"h":7.32,"l":6.48,"c":6.96,"v":100742},{"d":"2023-05-25","o":7.08,"h":7.15,"l":6.74,"c":6.74,"v":34958},{"d":"2023-05-26","o":6.72,"h":7.2,"l":6.72,"c":7.16,"v":69625},{"d":"2023-05-30","o":7.08,"h":7.32,"l":6.6,"c":6.86,"v":72117},{"d":"2023-05-31","o":6.86,"h":7.25,"l":6.86,"c":7.01,"v":61533},{"d":"2023-06-01","o":6.97,"h":7.44,"l":6.68,"c":7.12,"v":46083},{"d":"2023-06-02","o":6.72,"h":7.56,"l":6.65,"c":7.39,"v":71375},{"d":"2023-06-05","o":7.36,"h":7.36,"l":6.85,"c":6.97,"v":63475},{"d":"2023-06-06","o":7.06,"h":7.38,"l":6.72,"c":6.96,"v":75883},{"d":"2023-06-07","o":6.96,"h":7.21,"l":6.78,"c":6.91,"v":76133},{"d":"2023-06-08","o":6.98,"h":7.08,"l":6.68,"c":6.94,"v":35392},{"d":"2023-06-09","o":6.9,"h":7.03,"l":6,"c":6.5,"v":103725},{"d":"2023-06-12","o":6.46,"h":6.72,"l":6.36,"c":6.6,"v":45050},{"d":"2023-06-13","o":6,"h":6.72,"l":6,"c":6.56,"v":94308},{"d":"2023-06-14","o":6.66,"h":6.72,"l":6.36,"c":6.5,"v":54083},{"d":"2023-06-15","o":6.24,"h":6.54,"l":6.18,"c":6.5,"v":68417},{"d":"2023-06-16","o":6.64,"h":6.68,"l":5.65,"c":5.78,"v":277842},{"d":"2023-06-20","o":5.86,"h":6,"l":5.75,"c":5.82,"v":85450},{"d":"2023-06-21","o":5.83,"h":5.88,"l":5.42,"c":5.64,"v":96808},{"d":"2023-06-22","o":5.7,"h":5.7,"l":5.4,"c":5.51,"v":53758},{"d":"2023-06-23","o":5.52,"h":5.7,"l":5.32,"c":5.32,"v":566042},{"d":"2023-06-26","o":5.4,"h":5.44,"l":4.2,"c":4.36,"v":187808},{"d":"2023-06-27","o":4.61,"h":5.09,"l":4.56,"c":4.88,"v":166575},{"d":"2023-06-28","o":5.09,"h":5.4,"l":4.94,"c":5.04,"v":129225},{"d":"2023-06-29","o":4.97,"h":5.34,"l":4.92,"c":5.04,"v":69250},{"d":"2023-06-30","o":5.27,"h":5.75,"l":5.09,"c":5.52,"v":127342},{"d":"2023-07-03","o":5.78,"h":6.23,"l":5.52,"c":6.05,"v":84125},{"d":"2023-07-05","o":6,"h":6.23,"l":5.76,"c":5.98,"v":91533},{"d":"2023-07-06","o":5.89,"h":6.18,"l":5.46,"c":5.52,"v":84592},{"d":"2023-07-07","o":5.48,"h":6.72,"l":5.48,"c":6.72,"v":178292},{"d":"2023-07-10","o":6.42,"h":7.76,"l":6.42,"c":7.44,"v":160033},{"d":"2023-07-11","o":7.81,"h":8.88,"l":7.44,"c":8.46,"v":213608},{"d":"2023-07-12","o":8.86,"h":8.86,"l":7.92,"c":8.22,"v":104567},{"d":"2023-07-13","o":8.58,"h":8.75,"l":7.46,"c":7.61,"v":103883},{"d":"2023-07-14","o":7.44,"h":7.93,"l":6.85,"c":6.97,"v":103975},{"d":"2023-07-17","o":6.96,"h":7.8,"l":6.6,"c":7.68,"v":56550},{"d":"2023-07-18","o":7.57,"h":8.16,"l":7.48,"c":7.51,"v":51000},{"d":"2023-07-19","o":7.55,"h":8.06,"l":7.55,"c":7.68,"v":50467},{"d":"2023-07-20","o":7.82,"h":7.82,"l":7.08,"c":7.16,"v":37192},{"d":"2023-07-21","o":7.54,"h":7.62,"l":6.72,"c":7.24,"v":68958},{"d":"2023-07-24","o":7.14,"h":7.67,"l":7,"c":7.56,"v":58650},{"d":"2023-07-25","o":7.5,"h":8.04,"l":7.5,"c":7.69,"v":57383},{"d":"2023-07-26","o":7.69,"h":8.02,"l":7.2,"c":7.61,"v":44625},{"d":"2023-07-27","o":7.38,"h":7.67,"l":5.76,"c":5.81,"v":428508},{"d":"2023-07-28","o":5.86,"h":5.86,"l":5.18,"c":5.74,"v":160358},{"d":"2023-07-31","o":5.64,"h":6.6,"l":5.64,"c":5.89,"v":118633},{"d":"2023-08-01","o":6,"h":6.12,"l":5.66,"c":5.93,"v":97892},{"d":"2023-08-02","o":5.75,"h":5.93,"l":5.52,"c":5.64,"v":83200},{"d":"2023-08-03","o":5.57,"h":5.76,"l":5.4,"c":5.44,"v":61525},{"d":"2023-08-04","o":5.4,"h":5.52,"l":5.06,"c":5.17,"v":80608},{"d":"2023-08-07","o":5.28,"h":5.28,"l":4.68,"c":4.8,"v":170958},{"d":"2023-08-08","o":4.68,"h":4.92,"l":4.57,"c":4.68,"v":156900},{"d":"2023-08-09","o":4.68,"h":4.72,"l":3.97,"c":4.32,"v":233067},{"d":"2023-08-10","o":4.3,"h":4.32,"l":4.02,"c":4.06,"v":103675},{"d":"2023-08-11","o":4.04,"h":5.28,"l":3.96,"c":5.26,"v":353325},{"d":"2023-08-14","o":5.04,"h":5.26,"l":4.63,"c":4.68,"v":82367},{"d":"2023-08-15","o":4.74,"h":5.2,"l":4.34,"c":4.66,"v":64300},{"d":"2023-08-16","o":4.73,"h":4.8,"l":4.21,"c":4.39,"v":68425},{"d":"2023-08-17","o":4.44,"h":4.56,"l":4.32,"c":4.52,"v":45775},{"d":"2023-08-18","o":4.42,"h":4.68,"l":4.33,"c":4.56,"v":44708},{"d":"2023-08-21","o":4.67,"h":4.68,"l":4.09,"c":4.28,"v":61092},{"d":"2023-08-22","o":4.28,"h":4.44,"l":4.13,"c":4.32,"v":48767},{"d":"2023-08-23","o":4.4,"h":4.42,"l":4.08,"c":4.3,"v":49558},{"d":"2023-08-24","o":4.5,"h":4.5,"l":4.09,"c":4.19,"v":36558},{"d":"2023-08-25","o":4.2,"h":4.33,"l":4.08,"c":4.13,"v":78350},{"d":"2023-08-28","o":4.2,"h":4.31,"l":4,"c":4.12,"v":61542},{"d":"2023-08-29","o":4.02,"h":4.2,"l":4.02,"c":4.2,"v":52033},{"d":"2023-08-30","o":4.25,"h":4.92,"l":4.13,"c":4.67,"v":146183},{"d":"2023-08-31","o":4.62,"h":4.8,"l":4.21,"c":4.27,"v":47167},{"d":"2023-09-01","o":4.2,"h":4.44,"l":4.2,"c":4.3,"v":38517},{"d":"2023-09-05","o":4.2,"h":4.37,"l":4.14,"c":4.27,"v":34858},{"d":"2023-09-06","o":4.31,"h":4.43,"l":4.14,"c":4.18,"v":39050},{"d":"2023-09-07","o":4.18,"h":4.19,"l":4.1,"c":4.16,"v":19967},{"d":"2023-09-08","o":4.08,"h":4.2,"l":3.98,"c":4.02,"v":40725},{"d":"2023-09-11","o":4.07,"h":4.2,"l":3.97,"c":4.12,"v":21900},{"d":"2023-09-12","o":4.08,"h":4.32,"l":4.03,"c":4.06,"v":24925},{"d":"2023-09-13","o":4.08,"h":4.18,"l":3.98,"c":3.98,"v":24892},{"d":"2023-09-14","o":4,"h":4.12,"l":3.96,"c":4.08,"v":23333},{"d":"2023-09-15","o":4,"h":4.08,"l":3.96,"c":4,"v":37100},{"d":"2023-09-18","o":3.96,"h":4,"l":3.72,"c":3.83,"v":78775},{"d":"2023-09-19","o":3.84,"h":3.84,"l":3.6,"c":3.78,"v":42742},{"d":"2023-09-20","o":3.76,"h":4.07,"l":3.76,"c":3.85,"v":22858},{"d":"2023-09-21","o":3.85,"h":3.95,"l":3.66,"c":3.73,"v":22533},{"d":"2023-09-22","o":3.64,"h":3.82,"l":3.64,"c":3.66,"v":15708},{"d":"2023-09-25","o":3.73,"h":3.78,"l":3.62,"c":3.72,"v":17442},{"d":"2023-09-26","o":3.62,"h":3.9,"l":3.62,"c":3.72,"v":13717},{"d":"2023-09-27","o":3.72,"h":3.84,"l":3.68,"c":3.83,"v":17442},{"d":"2023-09-28","o":3.89,"h":3.89,"l":3.72,"c":3.73,"v":15175},{"d":"2023-09-29","o":3.72,"h":4.08,"l":3.72,"c":3.92,"v":73525},{"d":"2023-10-02","o":3.84,"h":4.07,"l":3.72,"c":3.78,"v":28592},{"d":"2023-10-03","o":3.78,"h":3.96,"l":3.6,"c":3.62,"v":27667},{"d":"2023-10-04","o":3.61,"h":3.8,"l":3.59,"c":3.71,"v":42933},{"d":"2023-10-05","o":3.76,"h":3.84,"l":3.64,"c":3.71,"v":23708},{"d":"2023-10-06","o":3.77,"h":3.95,"l":3.66,"c":3.74,"v":29625},{"d":"2023-10-09","o":3.84,"h":3.84,"l":3.66,"c":3.72,"v":17167},{"d":"2023-10-10","o":3.7,"h":4.02,"l":3.7,"c":3.92,"v":27042},{"d":"2023-10-11","o":3.89,"h":4.56,"l":3.89,"c":4.46,"v":112267},{"d":"2023-10-12","o":4.68,"h":4.68,"l":3.89,"c":3.95,"v":65675},{"d":"2023-10-13","o":3.84,"h":4.13,"l":3.62,"c":3.64,"v":38583},{"d":"2023-10-16","o":3.72,"h":3.79,"l":3.64,"c":3.68,"v":31642},{"d":"2023-10-17","o":3.72,"h":3.85,"l":3.72,"c":3.74,"v":21175},{"d":"2023-10-18","o":3.67,"h":3.79,"l":3.65,"c":3.7,"v":35100},{"d":"2023-10-19","o":3.7,"h":3.76,"l":3.61,"c":3.65,"v":32117},{"d":"2023-10-20","o":3.7,"h":3.96,"l":3.61,"c":3.74,"v":46508},{"d":"2023-10-23","o":3.73,"h":3.84,"l":3.48,"c":3.48,"v":46833},{"d":"2023-10-24","o":3.72,"h":3.72,"l":3.36,"c":3.44,"v":28067},{"d":"2023-10-25","o":3.48,"h":3.48,"l":3.26,"c":3.26,"v":29525},{"d":"2023-10-26","o":3.47,"h":3.47,"l":3.18,"c":3.22,"v":35608},{"d":"2023-10-27","o":3.24,"h":3.3,"l":3.12,"c":3.24,"v":26433},{"d":"2023-10-30","o":3.37,"h":3.37,"l":3.18,"c":3.31,"v":16767},{"d":"2023-10-31","o":3.3,"h":3.44,"l":3.24,"c":3.3,"v":16233},{"d":"2023-11-01","o":3.14,"h":3.36,"l":3.14,"c":3.22,"v":21317},{"d":"2023-11-02","o":3.22,"h":3.44,"l":3.22,"c":3.41,"v":33183},{"d":"2023-11-03","o":3.38,"h":4.01,"l":3.38,"c":3.85,"v":103708},{"d":"2023-11-06","o":3.68,"h":4.2,"l":3.68,"c":4.03,"v":36342},{"d":"2023-11-07","o":4.06,"h":4.08,"l":3.64,"c":3.9,"v":42183},{"d":"2023-11-08","o":4.08,"h":4.08,"l":3.6,"c":3.72,"v":42367},{"d":"2023-11-09","o":3.84,"h":4.04,"l":3.68,"c":3.85,"v":42300},{"d":"2023-11-10","o":3.91,"h":4.02,"l":3.84,"c":3.86,"v":24183},{"d":"2023-11-13","o":3.77,"h":3.96,"l":3.6,"c":3.84,"v":43200},{"d":"2023-11-14","o":3.9,"h":4.8,"l":3.84,"c":4.2,"v":132500},{"d":"2023-11-15","o":4.4,"h":4.64,"l":3.9,"c":4.02,"v":54467},{"d":"2023-11-16","o":3.89,"h":4.51,"l":3.89,"c":4.45,"v":28025},{"d":"2023-11-17","o":4.44,"h":4.51,"l":4.2,"c":4.22,"v":23150},{"d":"2023-11-20","o":4.2,"h":4.44,"l":4.2,"c":4.34,"v":19033},{"d":"2023-11-21","o":4.32,"h":4.38,"l":3.88,"c":4.14,"v":44858},{"d":"2023-11-22","o":4.06,"h":4.25,"l":3.96,"c":4.12,"v":14450},{"d":"2023-11-24","o":4.12,"h":4.16,"l":3.98,"c":4.08,"v":8158},{"d":"2023-11-27","o":4.08,"h":4.14,"l":4.01,"c":4.02,"v":18633},{"d":"2023-11-28","o":3.89,"h":4.08,"l":3.89,"c":3.96,"v":13683},{"d":"2023-11-29","o":4.03,"h":4.15,"l":3.78,"c":3.78,"v":69825},{"d":"2023-11-30","o":3.84,"h":3.88,"l":3.72,"c":3.77,"v":27508},{"d":"2023-12-01","o":3.72,"h":4.07,"l":3.72,"c":4.04,"v":31467},{"d":"2023-12-04","o":3.84,"h":4.04,"l":3.79,"c":3.84,"v":34400},{"d":"2023-12-05","o":3.92,"h":3.96,"l":3.72,"c":3.74,"v":27500},{"d":"2023-12-06","o":3.72,"h":3.89,"l":3.72,"c":3.72,"v":29425},{"d":"2023-12-07","o":3.84,"h":3.94,"l":3.72,"c":3.78,"v":27367},{"d":"2023-12-08","o":3.83,"h":3.95,"l":3.66,"c":3.77,"v":32208},{"d":"2023-12-11","o":3.66,"h":3.94,"l":3.62,"c":3.77,"v":31700},{"d":"2023-12-12","o":3.6,"h":3.72,"l":3.48,"c":3.55,"v":34633},{"d":"2023-12-13","o":3.48,"h":3.6,"l":3.43,"c":3.48,"v":47600},{"d":"2023-12-14","o":3.6,"h":3.84,"l":3.48,"c":3.78,"v":90417},{"d":"2023-12-15","o":3.6,"h":4.2,"l":3.6,"c":4.01,"v":72942},{"d":"2023-12-18","o":3.84,"h":4.13,"l":3.84,"c":4,"v":30867},{"d":"2023-12-19","o":3.84,"h":4.2,"l":3.84,"c":4.2,"v":31250},{"d":"2023-12-20","o":4.2,"h":4.44,"l":4.14,"c":4.42,"v":54508},{"d":"2023-12-21","o":4.51,"h":4.51,"l":4.24,"c":4.32,"v":29042},{"d":"2023-12-22","o":4.19,"h":4.56,"l":4.19,"c":4.52,"v":35217},{"d":"2023-12-26","o":4.4,"h":4.78,"l":4.4,"c":4.48,"v":62825},{"d":"2023-12-27","o":4.43,"h":4.51,"l":4.39,"c":4.44,"v":37808},{"d":"2023-12-28","o":4.42,"h":4.44,"l":4.1,"c":4.16,"v":48317},{"d":"2023-12-29","o":4.08,"h":4.32,"l":4.08,"c":4.19,"v":28892},{"d":"2024-01-02","o":4.3,"h":4.3,"l":4.08,"c":4.19,"v":21475},{"d":"2024-01-03","o":4.08,"h":4.44,"l":3.89,"c":4.01,"v":34292},{"d":"2024-01-04","o":3.96,"h":4.08,"l":3.89,"c":3.92,"v":21483},{"d":"2024-01-05","o":3.9,"h":3.96,"l":3.78,"c":3.82,"v":21375},{"d":"2024-01-08","o":3.71,"h":3.9,"l":3.71,"c":3.8,"v":24608},{"d":"2024-01-09","o":3.71,"h":3.96,"l":3.71,"c":3.83,"v":31467},{"d":"2024-01-10","o":3.91,"h":3.91,"l":3.72,"c":3.72,"v":15592},{"d":"2024-01-11","o":3.72,"h":3.82,"l":3.43,"c":3.48,"v":50867},{"d":"2024-01-12","o":3.48,"h":3.72,"l":3.48,"c":3.54,"v":29250},{"d":"2024-01-16","o":3.55,"h":3.8,"l":3.43,"c":3.48,"v":27083},{"d":"2024-01-17","o":3.46,"h":3.84,"l":3.42,"c":3.5,"v":25467},{"d":"2024-01-18","o":3.6,"h":3.72,"l":3.42,"c":3.46,"v":23817},{"d":"2024-01-19","o":3.48,"h":3.6,"l":3.42,"c":3.56,"v":15767},{"d":"2024-01-22","o":3.42,"h":3.77,"l":3.42,"c":3.61,"v":34233},{"d":"2024-01-23","o":3.58,"h":3.73,"l":3.58,"c":3.68,"v":20000},{"d":"2024-01-24","o":3.64,"h":3.79,"l":3.6,"c":3.76,"v":17842},{"d":"2024-01-25","o":3.66,"h":3.72,"l":3.54,"c":3.54,"v":18600},{"d":"2024-01-26","o":3.5,"h":3.66,"l":3.48,"c":3.61,"v":12967},{"d":"2024-01-29","o":3.6,"h":3.67,"l":3.49,"c":3.6,"v":25267},{"d":"2024-01-30","o":3.52,"h":3.72,"l":3.52,"c":3.72,"v":22667},{"d":"2024-01-31","o":3.6,"h":3.72,"l":3.48,"c":3.56,"v":11192},{"d":"2024-02-01","o":3.49,"h":3.72,"l":3.49,"c":3.72,"v":42250},{"d":"2024-02-02","o":3.54,"h":4.3,"l":3.54,"c":4.2,"v":147575},{"d":"2024-02-05","o":4.2,"h":4.36,"l":3.88,"c":4.13,"v":48283},{"d":"2024-02-06","o":4.08,"h":4.2,"l":4,"c":4.09,"v":24950},{"d":"2024-02-07","o":3.98,"h":4.31,"l":3.98,"c":4.15,"v":15400},{"d":"2024-02-08","o":3.9,"h":4.39,"l":3.9,"c":4.37,"v":27458},{"d":"2024-02-09","o":4.36,"h":5.46,"l":4.32,"c":5.18,"v":215808},{"d":"2024-02-12","o":5.16,"h":5.75,"l":4.68,"c":4.97,"v":151375},{"d":"2024-02-13","o":4.85,"h":5.16,"l":4.68,"c":4.68,"v":34267},{"d":"2024-02-14","o":4.68,"h":5.34,"l":4.68,"c":5.14,"v":49550},{"d":"2024-02-15","o":5.64,"h":5.88,"l":5.4,"c":5.66,"v":114275},{"d":"2024-02-16","o":5.76,"h":5.76,"l":5.1,"c":5.35,"v":89308},{"d":"2024-02-20","o":5.4,"h":5.4,"l":5.1,"c":5.11,"v":23983},{"d":"2024-02-21","o":5.04,"h":5.4,"l":4.2,"c":4.92,"v":82325},{"d":"2024-02-22","o":4.9,"h":5.04,"l":4.44,"c":4.45,"v":48575},{"d":"2024-02-23","o":4.32,"h":4.67,"l":4.32,"c":4.5,"v":31875},{"d":"2024-02-26","o":4.42,"h":4.67,"l":4.32,"c":4.55,"v":27633},{"d":"2024-02-27","o":4.56,"h":5.04,"l":4.56,"c":4.8,"v":35683},{"d":"2024-02-28","o":5.04,"h":5.16,"l":4.56,"c":4.68,"v":56883},{"d":"2024-02-29","o":4.68,"h":5.88,"l":4.68,"c":5.46,"v":213417},{"d":"2024-03-01","o":5.7,"h":5.82,"l":5.52,"c":5.71,"v":43117},{"d":"2024-03-04","o":5.76,"h":5.87,"l":5.16,"c":5.23,"v":62542},{"d":"2024-03-05","o":5.28,"h":5.71,"l":5.16,"c":5.27,"v":48342},{"d":"2024-03-06","o":5.27,"h":5.7,"l":5.04,"c":5.64,"v":40900},{"d":"2024-03-07","o":5.52,"h":6.06,"l":5.52,"c":5.77,"v":95183},{"d":"2024-03-08","o":5.76,"h":6.54,"l":5.76,"c":6,"v":92308},{"d":"2024-03-11","o":6.42,"h":6.42,"l":5.89,"c":5.9,"v":51175},{"d":"2024-03-12","o":6.01,"h":6.01,"l":5.28,"c":5.66,"v":92833},{"d":"2024-03-13","o":5.27,"h":5.4,"l":3.84,"c":4.63,"v":181250},{"d":"2024-03-14","o":4.5,"h":4.56,"l":3.89,"c":4.06,"v":88208},{"d":"2024-03-15","o":3.96,"h":4.32,"l":3.85,"c":4.25,"v":65150},{"d":"2024-03-18","o":4.32,"h":4.68,"l":4.08,"c":4.48,"v":39042},{"d":"2024-03-19","o":4.32,"h":4.32,"l":3.96,"c":3.97,"v":69667},{"d":"2024-03-20","o":3.88,"h":3.96,"l":2.77,"c":3.46,"v":355233},{"d":"2024-03-21","o":3.46,"h":3.6,"l":3.24,"c":3.26,"v":105425},{"d":"2024-03-22","o":3,"h":3.95,"l":2.55,"c":3.33,"v":545200},{"d":"2024-03-25","o":3.28,"h":3.48,"l":3.01,"c":3.1,"v":230400},{"d":"2024-03-26","o":3.08,"h":3.2,"l":2.84,"c":2.88,"v":97500},{"d":"2024-03-27","o":2.89,"h":3,"l":2.8,"c":2.84,"v":87600},{"d":"2024-03-28","o":2.81,"h":2.93,"l":2.65,"c":2.76,"v":126700},{"d":"2024-04-01","o":2.85,"h":2.87,"l":2.48,"c":2.51,"v":140700},{"d":"2024-04-02","o":2.47,"h":2.47,"l":2.4,"c":2.45,"v":69600},{"d":"2024-04-03","o":2.42,"h":2.47,"l":1.94,"c":2.26,"v":227700},{"d":"2024-04-04","o":2.28,"h":2.73,"l":2.28,"c":2.47,"v":255000},{"d":"2024-04-05","o":2.36,"h":2.68,"l":2.36,"c":2.54,"v":148400},{"d":"2024-04-08","o":2.6,"h":2.84,"l":2.51,"c":2.74,"v":152400},{"d":"2024-04-09","o":2.78,"h":3.95,"l":2.6,"c":3.05,"v":1088600},{"d":"2024-04-10","o":2.88,"h":2.96,"l":2.49,"c":2.58,"v":355600},{"d":"2024-04-11","o":2.64,"h":2.68,"l":2.53,"c":2.57,"v":46000},{"d":"2024-04-12","o":2.5,"h":2.51,"l":2.31,"c":2.38,"v":84300},{"d":"2024-04-15","o":2.34,"h":2.4,"l":2.22,"c":2.22,"v":61500},{"d":"2024-04-16","o":2.2,"h":2.34,"l":2.01,"c":2.2,"v":86800},{"d":"2024-04-17","o":2.25,"h":2.29,"l":1.99,"c":2.11,"v":61500},{"d":"2024-04-18","o":2.11,"h":2.22,"l":2.08,"c":2.12,"v":89000},{"d":"2024-04-19","o":2.09,"h":2.25,"l":1.9,"c":2.05,"v":208500},{"d":"2024-04-22","o":2.13,"h":2.2,"l":2.04,"c":2.13,"v":46600},{"d":"2024-04-23","o":2.16,"h":2.35,"l":2.1,"c":2.2,"v":46500},{"d":"2024-04-24","o":2.22,"h":2.34,"l":2.14,"c":2.27,"v":132100},{"d":"2024-04-25","o":2.22,"h":2.35,"l":2.15,"c":2.29,"v":105200},{"d":"2024-04-26","o":2.29,"h":2.45,"l":2.24,"c":2.31,"v":122200},{"d":"2024-04-29","o":2.33,"h":2.54,"l":2.26,"c":2.35,"v":159800},{"d":"2024-04-30","o":2.36,"h":2.4,"l":2.25,"c":2.27,"v":92900},{"d":"2024-05-01","o":2.28,"h":2.4,"l":2.27,"c":2.38,"v":62700},{"d":"2024-05-02","o":2.42,"h":2.49,"l":2.35,"c":2.41,"v":137100},{"d":"2024-05-03","o":2.45,"h":2.46,"l":2.33,"c":2.38,"v":73600},{"d":"2024-05-06","o":2.4,"h":2.54,"l":2.25,"c":2.45,"v":65900},{"d":"2024-05-07","o":2.52,"h":2.7,"l":2.43,"c":2.54,"v":103600},{"d":"2024-05-08","o":2.62,"h":2.97,"l":2.58,"c":2.78,"v":183700},{"d":"2024-05-09","o":2.69,"h":3.12,"l":2.69,"c":2.89,"v":166900},{"d":"2024-05-10","o":2.86,"h":3.08,"l":2.79,"c":2.79,"v":159500},{"d":"2024-05-13","o":2.8,"h":3.1,"l":2.8,"c":3.09,"v":184100},{"d":"2024-05-14","o":3.11,"h":3.37,"l":2.85,"c":2.9,"v":209400},{"d":"2024-05-15","o":2.94,"h":3.18,"l":2.91,"c":3.12,"v":123600},{"d":"2024-05-16","o":3.09,"h":3.17,"l":2.95,"c":3,"v":160400},{"d":"2024-05-17","o":3,"h":3.09,"l":2.89,"c":3,"v":69900},{"d":"2024-05-20","o":2.85,"h":3,"l":2.78,"c":2.81,"v":172400},{"d":"2024-05-21","o":2.78,"h":2.87,"l":2.53,"c":2.65,"v":144300},{"d":"2024-05-22","o":2.65,"h":2.78,"l":2.61,"c":2.71,"v":61400},{"d":"2024-05-23","o":2.72,"h":2.77,"l":2.54,"c":2.65,"v":50900},{"d":"2024-05-24","o":2.67,"h":2.73,"l":2.59,"c":2.64,"v":73600},{"d":"2024-05-28","o":2.63,"h":2.76,"l":2.54,"c":2.59,"v":78200},{"d":"2024-05-29","o":2.61,"h":2.62,"l":2.43,"c":2.53,"v":81500},{"d":"2024-05-30","o":2.5,"h":2.67,"l":2.46,"c":2.59,"v":52500},{"d":"2024-05-31","o":2.62,"h":2.7,"l":2.59,"c":2.63,"v":18200},{"d":"2024-06-03","o":2.66,"h":2.74,"l":2.59,"c":2.73,"v":68300},{"d":"2024-06-04","o":2.68,"h":2.71,"l":2.56,"c":2.69,"v":44900},{"d":"2024-06-05","o":2.69,"h":2.73,"l":2.6,"c":2.67,"v":39900},{"d":"2024-06-06","o":2.66,"h":2.7,"l":2.59,"c":2.65,"v":37200},{"d":"2024-06-07","o":2.65,"h":2.65,"l":2.5,"c":2.54,"v":74300},{"d":"2024-06-10","o":2.53,"h":2.54,"l":2.41,"c":2.47,"v":36200},{"d":"2024-06-11","o":2.45,"h":2.53,"l":2.4,"c":2.4,"v":18600},{"d":"2024-06-12","o":2.41,"h":2.53,"l":2.37,"c":2.37,"v":41700},{"d":"2024-06-13","o":2.39,"h":2.44,"l":2.2,"c":2.28,"v":48000},{"d":"2024-06-14","o":2.28,"h":2.42,"l":2.15,"c":2.24,"v":47800},{"d":"2024-06-17","o":2.23,"h":2.28,"l":2.1,"c":2.15,"v":40300},{"d":"2024-06-18","o":2.16,"h":2.16,"l":1.99,"c":2,"v":106800},{"d":"2024-06-20","o":2.04,"h":2.26,"l":2.01,"c":2.07,"v":70000},{"d":"2024-06-21","o":2.07,"h":2.23,"l":2.05,"c":2.08,"v":81400},{"d":"2024-06-24","o":2.09,"h":2.22,"l":2.09,"c":2.12,"v":40600},{"d":"2024-06-25","o":2.12,"h":2.22,"l":2.11,"c":2.13,"v":23300},{"d":"2024-06-26","o":2.13,"h":2.22,"l":2.09,"c":2.09,"v":389000},{"d":"2024-06-27","o":2.22,"h":2.83,"l":2.21,"c":2.62,"v":3031800},{"d":"2024-06-28","o":2.55,"h":2.82,"l":2.44,"c":2.81,"v":320700},{"d":"2024-07-01","o":2.81,"h":2.84,"l":2.41,"c":2.54,"v":143400},{"d":"2024-07-02","o":2.45,"h":2.83,"l":2.45,"c":2.76,"v":117100},{"d":"2024-07-03","o":2.71,"h":2.75,"l":2.67,"c":2.74,"v":34300},{"d":"2024-07-05","o":2.73,"h":2.75,"l":2.62,"c":2.67,"v":54800},{"d":"2024-07-08","o":2.69,"h":2.7,"l":2.5,"c":2.54,"v":68900},{"d":"2024-07-09","o":2.58,"h":2.65,"l":2.54,"c":2.61,"v":29000},{"d":"2024-07-10","o":2.61,"h":2.68,"l":2.56,"c":2.58,"v":28500},{"d":"2024-07-11","o":2.59,"h":2.73,"l":2.59,"c":2.67,"v":75400},{"d":"2024-07-12","o":2.74,"h":2.94,"l":2.67,"c":2.76,"v":135100},{"d":"2024-07-15","o":2.82,"h":2.86,"l":2.7,"c":2.8,"v":43900},{"d":"2024-07-16","o":2.8,"h":3.33,"l":2.79,"c":3.19,"v":250000},{"d":"2024-07-17","o":3.17,"h":3.31,"l":2.97,"c":3.12,"v":99700},{"d":"2024-07-18","o":3.12,"h":3.15,"l":2.88,"c":2.88,"v":58300},{"d":"2024-07-19","o":2.86,"h":2.97,"l":2.86,"c":2.92,"v":14900},{"d":"2024-07-22","o":2.91,"h":3.16,"l":2.9,"c":3.13,"v":35000},{"d":"2024-07-23","o":3.19,"h":3.24,"l":2.93,"c":3.06,"v":88000},{"d":"2024-07-24","o":3.04,"h":3.15,"l":2.92,"c":2.99,"v":76400},{"d":"2024-07-25","o":3.05,"h":3.07,"l":2.88,"c":2.89,"v":30800},{"d":"2024-07-26","o":2.91,"h":3.02,"l":2.91,"c":2.97,"v":15600},{"d":"2024-07-29","o":2.93,"h":3.06,"l":2.85,"c":2.91,"v":22900},{"d":"2024-07-30","o":2.92,"h":2.99,"l":2.85,"c":2.95,"v":50600},{"d":"2024-07-31","o":2.96,"h":3.06,"l":2.96,"c":2.99,"v":14700},{"d":"2024-08-01","o":2.97,"h":2.99,"l":2.77,"c":2.88,"v":41100},{"d":"2024-08-02","o":2.8,"h":2.89,"l":2.74,"c":2.77,"v":37200},{"d":"2024-08-05","o":2.66,"h":2.8,"l":2.55,"c":2.7,"v":45200},{"d":"2024-08-06","o":2.71,"h":2.86,"l":2.64,"c":2.75,"v":30900},{"d":"2024-08-07","o":2.85,"h":2.93,"l":2.8,"c":2.8,"v":16700},{"d":"2024-08-08","o":2.93,"h":3.11,"l":2.81,"c":3.05,"v":95000},{"d":"2024-08-09","o":3.06,"h":3.5,"l":3.06,"c":3.45,"v":121900},{"d":"2024-08-12","o":3.41,"h":3.41,"l":2.9,"c":2.99,"v":107200},{"d":"2024-08-13","o":3.06,"h":3.27,"l":3.02,"c":3.11,"v":32300},{"d":"2024-08-14","o":3.11,"h":3.25,"l":3,"c":3,"v":31100},{"d":"2024-08-15","o":3.1,"h":3.2,"l":3,"c":3.05,"v":149000},{"d":"2024-08-16","o":3.02,"h":3.11,"l":2.69,"c":2.78,"v":151000},{"d":"2024-08-19","o":2.88,"h":2.88,"l":2.74,"c":2.8,"v":109900},{"d":"2024-08-20","o":2.8,"h":2.85,"l":2.62,"c":2.85,"v":93100},{"d":"2024-08-21","o":2.71,"h":3.01,"l":2.71,"c":2.97,"v":52300},{"d":"2024-08-22","o":2.9,"h":3.03,"l":2.87,"c":2.94,"v":97400},{"d":"2024-08-23","o":2.94,"h":3.2,"l":2.94,"c":3.03,"v":110100},{"d":"2024-08-26","o":3.04,"h":3.18,"l":3,"c":3.12,"v":40500},{"d":"2024-08-27","o":3.12,"h":3.18,"l":2.9,"c":3.04,"v":43900},{"d":"2024-08-28","o":3,"h":3.07,"l":2.86,"c":2.87,"v":57900},{"d":"2024-08-29","o":2.95,"h":3.04,"l":2.91,"c":2.96,"v":39200},{"d":"2024-08-30","o":2.96,"h":3.04,"l":2.96,"c":2.99,"v":23700},{"d":"2024-09-03","o":2.99,"h":3.19,"l":2.92,"c":3.11,"v":50800},{"d":"2024-09-04","o":3.05,"h":3.23,"l":2.9,"c":3.2,"v":31100},{"d":"2024-09-05","o":3.22,"h":3.29,"l":3.15,"c":3.16,"v":31000},{"d":"2024-09-06","o":3.23,"h":3.54,"l":3.18,"c":3.5,"v":135800},{"d":"2024-09-09","o":3.5,"h":3.84,"l":3.41,"c":3.55,"v":112500},{"d":"2024-09-10","o":3.55,"h":3.62,"l":3.41,"c":3.5,"v":25900},{"d":"2024-09-11","o":3.43,"h":3.5,"l":3.07,"c":3.27,"v":74300},{"d":"2024-09-12","o":3.26,"h":3.44,"l":3.2,"c":3.37,"v":25000},{"d":"2024-09-13","o":3.04,"h":3.3,"l":3.04,"c":3.25,"v":88600},{"d":"2024-09-16","o":3.2,"h":3.25,"l":3.08,"c":3.17,"v":67900},{"d":"2024-09-17","o":3.16,"h":3.32,"l":3.16,"c":3.18,"v":28500},{"d":"2024-09-18","o":3.17,"h":3.31,"l":3.17,"c":3.21,"v":25100},{"d":"2024-09-19","o":3.22,"h":3.46,"l":3.22,"c":3.24,"v":43000},{"d":"2024-09-20","o":3.26,"h":3.35,"l":3.25,"c":3.29,"v":62200},{"d":"2024-09-23","o":3.29,"h":3.34,"l":3.08,"c":3.08,"v":30500},{"d":"2024-09-24","o":3.08,"h":3.19,"l":2.89,"c":3.05,"v":95900},{"d":"2024-09-25","o":3.05,"h":3.1,"l":2.92,"c":2.96,"v":76000},{"d":"2024-09-26","o":3.02,"h":3.05,"l":2.87,"c":2.92,"v":50600},{"d":"2024-09-27","o":2.93,"h":2.96,"l":2.86,"c":2.91,"v":61700},{"d":"2024-09-30","o":2.92,"h":2.97,"l":2.65,"c":2.88,"v":60400},{"d":"2024-10-01","o":2.93,"h":2.93,"l":2.73,"c":2.79,"v":55100},{"d":"2024-10-02","o":2.76,"h":2.82,"l":2.64,"c":2.72,"v":35500},{"d":"2024-10-03","o":2.72,"h":2.82,"l":2.64,"c":2.77,"v":28500},{"d":"2024-10-04","o":2.71,"h":2.88,"l":2.71,"c":2.82,"v":34700},{"d":"2024-10-07","o":2.8,"h":2.87,"l":2.73,"c":2.76,"v":27300},{"d":"2024-10-08","o":2.81,"h":2.85,"l":2.75,"c":2.84,"v":11600},{"d":"2024-10-09","o":2.82,"h":2.96,"l":2.82,"c":2.87,"v":24300},{"d":"2024-10-10","o":2.98,"h":2.98,"l":2.8,"c":2.8,"v":42300},{"d":"2024-10-11","o":2.84,"h":2.89,"l":2.82,"c":2.88,"v":10000},{"d":"2024-10-14","o":2.88,"h":3.14,"l":2.87,"c":3.06,"v":39200},{"d":"2024-10-15","o":3.05,"h":3.15,"l":2.98,"c":2.99,"v":29800},{"d":"2024-10-16","o":3.05,"h":3.05,"l":2.95,"c":3,"v":22200},{"d":"2024-10-17","o":3,"h":3.01,"l":2.9,"c":2.96,"v":34900},{"d":"2024-10-18","o":2.96,"h":3,"l":2.84,"c":2.91,"v":25600},{"d":"2024-10-21","o":2.9,"h":2.95,"l":2.88,"c":2.92,"v":21600},{"d":"2024-10-22","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":9500},{"d":"2024-10-23","o":2.87,"h":2.91,"l":2.78,"c":2.78,"v":44800},{"d":"2024-10-24","o":2.78,"h":2.89,"l":2.7,"c":2.71,"v":38500},{"d":"2024-10-25","o":2.71,"h":2.84,"l":2.67,"c":2.68,"v":49700},{"d":"2024-10-28","o":2.68,"h":2.82,"l":2.68,"c":2.69,"v":60100},{"d":"2024-10-29","o":2.71,"h":2.79,"l":2.71,"c":2.74,"v":24700},{"d":"2024-10-30","o":2.71,"h":2.82,"l":2.71,"c":2.79,"v":36900},{"d":"2024-10-31","o":2.84,"h":2.84,"l":2.69,"c":2.69,"v":24100},{"d":"2024-11-01","o":2.7,"h":2.97,"l":2.68,"c":2.83,"v":60000},{"d":"2024-11-04","o":2.7,"h":3.07,"l":2.7,"c":2.93,"v":73000},{"d":"2024-11-05","o":2.94,"h":3.07,"l":2.94,"c":2.94,"v":26100},{"d":"2024-11-06","o":2.91,"h":3.06,"l":2.9,"c":2.98,"v":54700},{"d":"2024-11-07","o":3,"h":3.08,"l":2.96,"c":2.97,"v":26300},{"d":"2024-11-08","o":2.92,"h":3.02,"l":2.9,"c":3,"v":45700},{"d":"2024-11-11","o":3.04,"h":3.09,"l":2.85,"c":2.95,"v":123200},{"d":"2024-11-12","o":2.86,"h":3.1,"l":2.86,"c":2.88,"v":44600},{"d":"2024-11-13","o":2.93,"h":2.95,"l":2.81,"c":2.82,"v":76800},{"d":"2024-11-14","o":2.83,"h":2.88,"l":2.7,"c":2.76,"v":59100},{"d":"2024-11-15","o":2.75,"h":2.83,"l":2.53,"c":2.54,"v":46800},{"d":"2024-11-18","o":2.53,"h":2.58,"l":2.36,"c":2.39,"v":90400},{"d":"2024-11-19","o":2.41,"h":2.5,"l":2.38,"c":2.4,"v":39800},{"d":"2024-11-20","o":2.44,"h":2.48,"l":2.33,"c":2.39,"v":52800},{"d":"2024-11-21","o":2.37,"h":2.77,"l":2.22,"c":2.4,"v":331400},{"d":"2024-11-22","o":2.46,"h":2.67,"l":2.44,"c":2.58,"v":91100},{"d":"2024-11-25","o":2.66,"h":2.79,"l":2.62,"c":2.62,"v":50700},{"d":"2024-11-26","o":2.69,"h":2.77,"l":2.51,"c":2.57,"v":115200},{"d":"2024-11-27","o":2.57,"h":2.75,"l":2.55,"c":2.7,"v":38900},{"d":"2024-11-29","o":2.71,"h":2.75,"l":2.65,"c":2.73,"v":26900},{"d":"2024-12-02","o":2.67,"h":2.8,"l":2.65,"c":2.76,"v":38200},{"d":"2024-12-03","o":2.75,"h":2.89,"l":2.7,"c":2.75,"v":40500},{"d":"2024-12-04","o":2.75,"h":2.83,"l":2.59,"c":2.6,"v":97100},{"d":"2024-12-05","o":2.59,"h":2.71,"l":2.47,"c":2.56,"v":62600},{"d":"2024-12-06","o":2.61,"h":2.68,"l":2.52,"c":2.54,"v":42800},{"d":"2024-12-09","o":2.5,"h":2.58,"l":2.43,"c":2.56,"v":96300},{"d":"2024-12-10","o":2.56,"h":2.6,"l":2.36,"c":2.45,"v":42700},{"d":"2024-12-11","o":2.43,"h":2.46,"l":2.33,"c":2.36,"v":70600},{"d":"2024-12-12","o":2.39,"h":2.44,"l":2.36,"c":2.37,"v":37100},{"d":"2024-12-13","o":2.33,"h":2.4,"l":2.26,"c":2.35,"v":55700},{"d":"2024-12-16","o":2.36,"h":2.36,"l":2.25,"c":2.28,"v":53200},{"d":"2024-12-17","o":2.27,"h":2.28,"l":2.18,"c":2.19,"v":68800},{"d":"2024-12-18","o":2.19,"h":2.39,"l":2.18,"c":2.18,"v":61000},{"d":"2024-12-19","o":2.17,"h":2.26,"l":2.15,"c":2.18,"v":29400},{"d":"2024-12-20","o":2.17,"h":2.26,"l":2.14,"c":2.24,"v":48400},{"d":"2024-12-23","o":2.2,"h":2.24,"l":2.11,"c":2.19,"v":93800},{"d":"2024-12-24","o":2.19,"h":2.32,"l":2.19,"c":2.32,"v":20100},{"d":"2024-12-26","o":2.29,"h":2.34,"l":2.25,"c":2.27,"v":45700},{"d":"2024-12-27","o":2.25,"h":2.39,"l":2.19,"c":2.37,"v":57200},{"d":"2024-12-30","o":2.4,"h":2.67,"l":2.4,"c":2.55,"v":139000},{"d":"2024-12-31","o":2.53,"h":2.59,"l":2.36,"c":2.4,"v":112500},{"d":"2025-01-02","o":2.44,"h":2.59,"l":2.43,"c":2.51,"v":46600},{"d":"2025-01-03","o":2.45,"h":2.62,"l":2.45,"c":2.58,"v":37600},{"d":"2025-01-06","o":2.56,"h":2.7,"l":2.52,"c":2.54,"v":50500},{"d":"2025-01-07","o":2.54,"h":2.62,"l":2.46,"c":2.47,"v":29500},{"d":"2025-01-08","o":2.43,"h":2.5,"l":2.4,"c":2.4,"v":28400},{"d":"2025-01-10","o":2.4,"h":2.4,"l":2.31,"c":2.38,"v":29800},{"d":"2025-01-13","o":2.31,"h":2.32,"l":2.25,"c":2.32,"v":17500},{"d":"2025-01-14","o":2.33,"h":2.38,"l":2.26,"c":2.31,"v":22000},{"d":"2025-01-15","o":2.37,"h":2.4,"l":2.3,"c":2.34,"v":19500},{"d":"2025-01-16","o":2.33,"h":2.34,"l":2.18,"c":2.24,"v":55700},{"d":"2025-01-17","o":2.29,"h":2.35,"l":2.25,"c":2.32,"v":14600},{"d":"2025-01-21","o":2.31,"h":2.32,"l":2.2,"c":2.23,"v":35700},{"d":"2025-01-22","o":2.2,"h":2.29,"l":2.18,"c":2.2,"v":36300},{"d":"2025-01-23","o":2.19,"h":2.27,"l":2.18,"c":2.22,"v":24200},{"d":"2025-01-24","o":2.26,"h":2.29,"l":2.21,"c":2.25,"v":19900},{"d":"2025-01-27","o":2.24,"h":2.28,"l":2.12,"c":2.19,"v":51400},{"d":"2025-01-28","o":2.16,"h":2.28,"l":2.12,"c":2.19,"v":49300},{"d":"2025-01-29","o":2.15,"h":2.22,"l":2.12,"c":2.22,"v":19500},{"d":"2025-01-30","o":2.19,"h":2.26,"l":2.15,"c":2.23,"v":22100},{"d":"2025-01-31","o":2.2,"h":2.28,"l":2.15,"c":2.25,"v":23700},{"d":"2025-02-03","o":2.14,"h":2.2,"l":1.86,"c":1.89,"v":314100},{"d":"2025-02-04","o":2,"h":2.5,"l":1.97,"c":2.27,"v":601200},{"d":"2025-02-05","o":2.23,"h":2.35,"l":2.16,"c":2.2,"v":55800},{"d":"2025-02-06","o":2.27,"h":2.27,"l":2.17,"c":2.2,"v":54900},{"d":"2025-02-07","o":2.17,"h":2.2,"l":2.14,"c":2.16,"v":40200},{"d":"2025-02-10","o":2.14,"h":2.24,"l":2.14,"c":2.19,"v":21000},{"d":"2025-02-11","o":2.17,"h":2.19,"l":2.11,"c":2.13,"v":18200},{"d":"2025-02-12","o":2.1,"h":2.26,"l":2.1,"c":2.19,"v":41300},{"d":"2025-02-13","o":2.28,"h":2.28,"l":2.17,"c":2.24,"v":29500},{"d":"2025-02-14","o":2.25,"h":2.4,"l":2.25,"c":2.31,"v":61200},{"d":"2025-02-18","o":2.3,"h":2.34,"l":2.2,"c":2.2,"v":44500},{"d":"2025-02-19","o":2.27,"h":2.27,"l":2.12,"c":2.12,"v":18100},{"d":"2025-02-20","o":2.31,"h":2.31,"l":2.06,"c":2.12,"v":82400},{"d":"2025-02-21","o":2.18,"h":2.18,"l":2.03,"c":2.06,"v":47200},{"d":"2025-02-24","o":2.11,"h":2.11,"l":2.02,"c":2.06,"v":29700},{"d":"2025-02-25","o":2.05,"h":2.07,"l":2,"c":2.02,"v":52400},{"d":"2025-02-26","o":2.03,"h":2.1,"l":2,"c":2.08,"v":28900},{"d":"2025-02-27","o":2.11,"h":2.22,"l":2.1,"c":2.16,"v":40300},{"d":"2025-02-28","o":2.13,"h":2.13,"l":2.03,"c":2.06,"v":42700},{"d":"2025-03-03","o":2.1,"h":2.16,"l":2.01,"c":2.01,"v":37600},{"d":"2025-03-04","o":2,"h":2.1,"l":1.95,"c":2.08,"v":32500},{"d":"2025-03-05","o":2.06,"h":2.08,"l":2.03,"c":2.04,"v":33700},{"d":"2025-03-06","o":2.05,"h":2.4,"l":2.03,"c":2.26,"v":215000},{"d":"2025-03-07","o":2.27,"h":2.31,"l":2.1,"c":2.15,"v":106400},{"d":"2025-03-10","o":2.27,"h":2.27,"l":2.06,"c":2.06,"v":51100},{"d":"2025-03-11","o":2.05,"h":2.12,"l":2.02,"c":2.11,"v":22500},{"d":"2025-03-12","o":2.11,"h":2.2,"l":2.06,"c":2.19,"v":80700},{"d":"2025-03-13","o":2.18,"h":2.2,"l":2.05,"c":2.12,"v":69400},{"d":"2025-03-14","o":2.07,"h":2.15,"l":2.07,"c":2.14,"v":26800},{"d":"2025-03-17","o":2.12,"h":2.37,"l":2.12,"c":2.18,"v":90200},{"d":"2025-03-18","o":2.23,"h":2.25,"l":2.08,"c":2.11,"v":1546100},{"d":"2025-03-19","o":2.38,"h":3.5,"l":2.36,"c":2.7,"v":50974700},{"d":"2025-03-20","o":2.53,"h":2.64,"l":2.27,"c":2.35,"v":885200},{"d":"2025-03-21","o":2.36,"h":2.46,"l":2.06,"c":2.12,"v":497500},{"d":"2025-03-24","o":2.15,"h":2.5,"l":2.15,"c":2.43,"v":395200},{"d":"2025-03-25","o":2.4,"h":2.56,"l":2.29,"c":2.4,"v":189000},{"d":"2025-03-26","o":2.25,"h":2.46,"l":2.23,"c":2.27,"v":184300},{"d":"2025-03-27","o":2.22,"h":2.45,"l":2.21,"c":2.44,"v":85300},{"d":"2025-03-28","o":2.38,"h":2.44,"l":2.27,"c":2.3,"v":134900},{"d":"2025-03-31","o":2.23,"h":2.29,"l":2.1,"c":2.1,"v":185800},{"d":"2025-04-01","o":2.1,"h":2.21,"l":2.09,"c":2.14,"v":57200},{"d":"2025-04-02","o":2.1,"h":2.25,"l":2.1,"c":2.14,"v":47100},{"d":"2025-04-03","o":2.02,"h":2.07,"l":1.91,"c":1.96,"v":170600},{"d":"2025-04-04","o":1.95,"h":1.97,"l":1.75,"c":1.82,"v":159800},{"d":"2025-04-07","o":1.74,"h":1.82,"l":1.7,"c":1.76,"v":127400},{"d":"2025-04-08","o":1.82,"h":1.83,"l":1.57,"c":1.6,"v":119800},{"d":"2025-04-09","o":1.56,"h":1.78,"l":1.56,"c":1.77,"v":91400},{"d":"2025-04-10","o":1.71,"h":1.79,"l":1.65,"c":1.72,"v":79000},{"d":"2025-04-11","o":1.73,"h":1.78,"l":1.65,"c":1.78,"v":72700},{"d":"2025-04-14","o":1.78,"h":1.78,"l":1.67,"c":1.76,"v":189300},{"d":"2025-04-15","o":1.75,"h":1.79,"l":1.72,"c":1.74,"v":38000},{"d":"2025-04-16","o":1.71,"h":1.79,"l":1.63,"c":1.7,"v":86600},{"d":"2025-04-17","o":1.68,"h":1.72,"l":1.6,"c":1.7,"v":179200},{"d":"2025-04-21","o":1.68,"h":1.7,"l":1.59,"c":1.64,"v":126800},{"d":"2025-04-22","o":1.65,"h":1.72,"l":1.6,"c":1.72,"v":66500},{"d":"2025-04-23","o":1.72,"h":1.82,"l":1.7,"c":1.74,"v":94800},{"d":"2025-04-24","o":1.75,"h":1.92,"l":1.74,"c":1.9,"v":60900},{"d":"2025-04-25","o":1.92,"h":1.97,"l":1.86,"c":1.92,"v":62900},{"d":"2025-04-28","o":1.92,"h":2,"l":1.88,"c":1.93,"v":45700},{"d":"2025-04-29","o":1.91,"h":2.08,"l":1.88,"c":1.98,"v":54600},{"d":"2025-04-30","o":1.9,"h":2,"l":1.86,"c":1.97,"v":20400},{"d":"2025-05-01","o":1.93,"h":2,"l":1.91,"c":1.95,"v":41000},{"d":"2025-05-02","o":1.99,"h":2.01,"l":1.96,"c":1.99,"v":19400},{"d":"2025-05-05","o":1.97,"h":2.14,"l":1.97,"c":2,"v":91900},{"d":"2025-05-06","o":1.94,"h":2.02,"l":1.85,"c":1.88,"v":73000},{"d":"2025-05-07","o":1.89,"h":1.93,"l":1.85,"c":1.88,"v":30400},{"d":"2025-05-08","o":1.88,"h":2.01,"l":1.88,"c":2,"v":46700},{"d":"2025-05-09","o":2,"h":2.07,"l":1.99,"c":2.06,"v":51000},{"d":"2025-05-12","o":2.14,"h":2.19,"l":2.09,"c":2.18,"v":47900},{"d":"2025-05-13","o":2.18,"h":2.18,"l":2.06,"c":2.09,"v":37100},{"d":"2025-05-14","o":2.07,"h":2.13,"l":2.05,"c":2.11,"v":94200},{"d":"2025-05-15","o":1.84,"h":1.98,"l":1.57,"c":1.76,"v":305700},{"d":"2025-05-16","o":1.75,"h":2.1,"l":1.68,"c":1.76,"v":497600},{"d":"2025-05-19","o":1.72,"h":1.78,"l":1.64,"c":1.69,"v":119300},{"d":"2025-05-20","o":1.68,"h":1.72,"l":1.63,"c":1.66,"v":93300},{"d":"2025-05-21","o":1.65,"h":1.69,"l":1.59,"c":1.63,"v":136400},{"d":"2025-05-22","o":1.58,"h":1.85,"l":1.58,"c":1.65,"v":274900},{"d":"2025-05-23","o":1.61,"h":1.67,"l":1.6,"c":1.62,"v":80400},{"d":"2025-05-27","o":1.61,"h":1.65,"l":1.59,"c":1.63,"v":126800},{"d":"2025-05-28","o":1.62,"h":1.65,"l":1.6,"c":1.62,"v":56500},{"d":"2025-05-29","o":1.63,"h":1.67,"l":1.58,"c":1.59,"v":103000},{"d":"2025-05-30","o":1.63,"h":1.75,"l":1.52,"c":1.53,"v":366200},{"d":"2025-06-02","o":1.48,"h":1.66,"l":1.43,"c":1.46,"v":224000},{"d":"2025-06-03","o":1.48,"h":1.5,"l":1.41,"c":1.46,"v":81800},{"d":"2025-06-04","o":1.42,"h":1.54,"l":1.36,"c":1.4,"v":417200},{"d":"2025-06-05","o":1.38,"h":1.42,"l":1.36,"c":1.38,"v":113200},{"d":"2025-06-06","o":1.38,"h":1.46,"l":1.37,"c":1.43,"v":109100},{"d":"2025-06-09","o":1.4,"h":1.45,"l":1.4,"c":1.43,"v":63300},{"d":"2025-06-10","o":1.44,"h":1.45,"l":1.38,"c":1.41,"v":88200},{"d":"2025-06-11","o":1.41,"h":1.46,"l":1.38,"c":1.39,"v":169200},{"d":"2025-06-12","o":1.32,"h":1.38,"l":1.28,"c":1.28,"v":225000},{"d":"2025-06-13","o":1.23,"h":1.29,"l":1.22,"c":1.24,"v":146000},{"d":"2025-06-16","o":1.23,"h":1.37,"l":1.23,"c":1.33,"v":156000},{"d":"2025-06-17","o":1.29,"h":1.49,"l":1.27,"c":1.29,"v":300700},{"d":"2025-06-18","o":1.27,"h":1.44,"l":1.27,"c":1.38,"v":346100},{"d":"2025-06-20","o":1.42,"h":1.52,"l":1.37,"c":1.38,"v":327700},{"d":"2025-06-23","o":1.36,"h":1.44,"l":1.34,"c":1.4,"v":269900},{"d":"2025-06-24","o":1.4,"h":1.66,"l":1.4,"c":1.64,"v":491400},{"d":"2025-06-25","o":1.64,"h":1.71,"l":1.58,"c":1.6,"v":559100},{"d":"2025-06-26","o":1.58,"h":1.72,"l":1.57,"c":1.66,"v":415000},{"d":"2025-06-27","o":1.68,"h":1.69,"l":1.56,"c":1.62,"v":163900},{"d":"2025-06-30","o":1.66,"h":1.71,"l":1.6,"c":1.66,"v":212500},{"d":"2025-07-01","o":1.66,"h":1.8,"l":1.62,"c":1.66,"v":492800},{"d":"2025-07-02","o":1.67,"h":1.7,"l":1.57,"c":1.59,"v":159300},{"d":"2025-07-03","o":1.61,"h":1.65,"l":1.53,"c":1.55,"v":105400},{"d":"2025-07-07","o":1.55,"h":1.57,"l":1.47,"c":1.48,"v":181500},{"d":"2025-07-08","o":1.5,"h":1.54,"l":1.46,"c":1.51,"v":152800},{"d":"2025-07-09","o":1.52,"h":1.55,"l":1.48,"c":1.55,"v":254900},{"d":"2025-07-10","o":1.54,"h":1.56,"l":1.46,"c":1.48,"v":149500},{"d":"2025-07-11","o":1.48,"h":1.51,"l":1.43,"c":1.45,"v":147600},{"d":"2025-07-14","o":1.43,"h":1.46,"l":1.37,"c":1.39,"v":95700},{"d":"2025-07-15","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":119700},{"d":"2025-07-16","o":1.35,"h":1.39,"l":1.34,"c":1.37,"v":56300},{"d":"2025-07-17","o":1.37,"h":1.39,"l":1.32,"c":1.35,"v":125900},{"d":"2025-07-18","o":1.37,"h":1.41,"l":1.34,"c":1.37,"v":64300},{"d":"2025-07-21","o":1.37,"h":1.39,"l":1.34,"c":1.37,"v":101700},{"d":"2025-07-22","o":1.36,"h":1.38,"l":1.33,"c":1.37,"v":58100},{"d":"2025-07-23","o":1.39,"h":1.4,"l":1.38,"c":1.39,"v":89800},{"d":"2025-07-24","o":1.36,"h":1.4,"l":1.36,"c":1.36,"v":57700},{"d":"2025-07-25","o":1.37,"h":1.39,"l":1.35,"c":1.36,"v":31400},{"d":"2025-07-28","o":1.36,"h":1.36,"l":1.33,"c":1.34,"v":57300},{"d":"2025-07-29","o":1.33,"h":1.34,"l":1.25,"c":1.26,"v":76100},{"d":"2025-07-30","o":1.26,"h":1.27,"l":1.23,"c":1.23,"v":59600},{"d":"2025-07-31","o":1.25,"h":1.25,"l":1.21,"c":1.22,"v":85300},{"d":"2025-08-01","o":1.23,"h":1.24,"l":1.16,"c":1.17,"v":116100},{"d":"2025-08-04","o":1.2,"h":1.21,"l":1.17,"c":1.2,"v":36700},{"d":"2025-08-05","o":1.2,"h":1.21,"l":1.17,"c":1.18,"v":29900},{"d":"2025-08-06","o":1.18,"h":1.2,"l":1.17,"c":1.17,"v":19600},{"d":"2025-08-07","o":1.18,"h":1.2,"l":1.15,"c":1.17,"v":37200},{"d":"2025-08-08","o":1.16,"h":1.21,"l":1.15,"c":1.19,"v":84400},{"d":"2025-08-11","o":1.21,"h":1.28,"l":1.21,"c":1.26,"v":55800},{"d":"2025-08-12","o":1.25,"h":1.31,"l":1.25,"c":1.3,"v":41000},{"d":"2025-08-13","o":1.27,"h":1.32,"l":1.25,"c":1.3,"v":140100},{"d":"2025-08-14","o":1.2,"h":1.21,"l":0.9,"c":0.96,"v":721100},{"d":"2025-08-15","o":0.99,"h":1.04,"l":0.95,"c":0.95,"v":194200},{"d":"2025-08-18","o":0.97,"h":1.07,"l":0.95,"c":1.04,"v":202000},{"d":"2025-08-19","o":1.04,"h":1.05,"l":0.99,"c":0.99,"v":241700},{"d":"2025-08-20","o":0.96,"h":1.05,"l":0.95,"c":0.99,"v":152700},{"d":"2025-08-21","o":0.98,"h":1.03,"l":0.97,"c":1.02,"v":54400},{"d":"2025-08-22","o":0.99,"h":1.06,"l":0.99,"c":1.04,"v":98200},{"d":"2025-08-25","o":1.04,"h":1.06,"l":1.01,"c":1.03,"v":38800},{"d":"2025-08-26","o":1.04,"h":1.04,"l":1,"c":1.02,"v":70100},{"d":"2025-08-27","o":1,"h":1.03,"l":1,"c":1.01,"v":30900},{"d":"2025-08-28","o":1.01,"h":1.02,"l":1,"c":1.01,"v":40000},{"d":"2025-08-29","o":1,"h":1.02,"l":0.96,"c":0.97,"v":78800},{"d":"2025-09-02","o":0.96,"h":0.98,"l":0.95,"c":0.98,"v":52800},{"d":"2025-09-03","o":0.94,"h":0.98,"l":0.94,"c":0.96,"v":43800},{"d":"2025-09-04","o":0.95,"h":0.98,"l":0.94,"c":0.95,"v":25000},{"d":"2025-09-05","o":0.94,"h":0.99,"l":0.93,"c":0.98,"v":70000},{"d":"2025-09-08","o":0.97,"h":0.98,"l":0.95,"c":0.97,"v":78600},{"d":"2025-09-09","o":0.96,"h":0.98,"l":0.95,"c":0.95,"v":102500},{"d":"2025-09-10","o":0.93,"h":0.99,"l":0.92,"c":0.95,"v":96000},{"d":"2025-09-11","o":0.96,"h":0.99,"l":0.95,"c":0.96,"v":85000},{"d":"2025-09-12","o":0.94,"h":0.98,"l":0.94,"c":0.98,"v":87800},{"d":"2025-09-15","o":0.98,"h":0.99,"l":0.95,"c":0.98,"v":171500},{"d":"2025-09-16","o":0.97,"h":0.99,"l":0.95,"c":0.98,"v":81600},{"d":"2025-09-17","o":0.96,"h":1,"l":0.95,"c":0.97,"v":91000},{"d":"2025-09-18","o":0.98,"h":1.01,"l":0.97,"c":1,"v":114000},{"d":"2025-09-19","o":1.02,"h":1.02,"l":0.99,"c":1,"v":87300},{"d":"2025-09-22","o":0.99,"h":1,"l":0.96,"c":0.99,"v":103900},{"d":"2025-09-23","o":1.03,"h":1.05,"l":0.99,"c":1.04,"v":162400},{"d":"2025-09-24","o":1.05,"h":1.05,"l":0.99,"c":1.04,"v":108100},{"d":"2025-09-25","o":1.02,"h":1.06,"l":0.98,"c":1.05,"v":141200},{"d":"2025-09-26","o":1.02,"h":1.05,"l":1.01,"c":1.02,"v":135400},{"d":"2025-09-29","o":1.02,"h":1.06,"l":1.01,"c":1.02,"v":99200},{"d":"2025-09-30","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":152100},{"d":"2025-10-01","o":1.04,"h":1.06,"l":1.02,"c":1.03,"v":185200},{"d":"2025-10-02","o":1.04,"h":1.18,"l":1.02,"c":1.14,"v":205500},{"d":"2025-10-03","o":1.15,"h":1.21,"l":1.14,"c":1.18,"v":92500},{"d":"2025-10-06","o":1.2,"h":1.23,"l":1.12,"c":1.15,"v":131100},{"d":"2025-10-07","o":1.16,"h":1.16,"l":1.1,"c":1.13,"v":106800},{"d":"2025-10-08","o":1.13,"h":1.2,"l":1.11,"c":1.15,"v":65700},{"d":"2025-10-09","o":1.17,"h":1.24,"l":1.17,"c":1.21,"v":97700},{"d":"2025-10-10","o":1.21,"h":1.26,"l":1.04,"c":1.05,"v":369600},{"d":"2025-10-13","o":1.08,"h":1.1,"l":1.05,"c":1.05,"v":62000},{"d":"2025-10-14","o":1.07,"h":1.12,"l":1.04,"c":1.06,"v":95200},{"d":"2025-10-15","o":1.06,"h":1.09,"l":1.05,"c":1.07,"v":69300},{"d":"2025-10-16","o":1.07,"h":1.08,"l":1.02,"c":1.02,"v":75800},{"d":"2025-10-17","o":1.02,"h":1.04,"l":0.99,"c":1.02,"v":69700},{"d":"2025-10-20","o":1.02,"h":1.04,"l":1,"c":1.01,"v":46000},{"d":"2025-10-21","o":1.01,"h":1.03,"l":0.99,"c":1.02,"v":78000},{"d":"2025-10-22","o":1.01,"h":1.02,"l":0.98,"c":0.98,"v":124400},{"d":"2025-10-23","o":0.97,"h":1.03,"l":0.95,"c":1.03,"v":61800},{"d":"2025-10-24","o":1.03,"h":1.03,"l":1,"c":1.01,"v":31300},{"d":"2025-10-27","o":1,"h":1.04,"l":0.98,"c":0.99,"v":63900},{"d":"2025-10-28","o":0.99,"h":1,"l":0.97,"c":0.99,"v":42500},{"d":"2025-10-29","o":0.98,"h":1.02,"l":0.96,"c":0.96,"v":57900},{"d":"2025-10-30","o":0.96,"h":0.99,"l":0.95,"c":0.96,"v":25600},{"d":"2025-10-31","o":0.96,"h":0.99,"l":0.95,"c":0.96,"v":41900},{"d":"2025-11-03","o":0.96,"h":0.96,"l":0.92,"c":0.94,"v":37100},{"d":"2025-11-04","o":0.92,"h":0.94,"l":0.9,"c":0.9,"v":83700},{"d":"2025-11-05","o":0.91,"h":0.91,"l":0.84,"c":0.85,"v":103000},{"d":"2025-11-06","o":0.86,"h":0.86,"l":0.82,"c":0.84,"v":80000},{"d":"2025-11-07","o":0.85,"h":0.87,"l":0.81,"c":0.82,"v":64400},{"d":"2025-11-10","o":0.82,"h":0.93,"l":0.82,"c":0.87,"v":17400},{"d":"2025-11-11","o":0.86,"h":0.87,"l":0.85,"c":0.86,"v":18200},{"d":"2025-11-12","o":0.87,"h":0.9,"l":0.83,"c":0.85,"v":52300},{"d":"2025-11-13","o":0.84,"h":0.88,"l":0.81,"c":0.83,"v":178800},{"d":"2025-11-14","o":0.83,"h":0.85,"l":0.81,"c":0.84,"v":32800},{"d":"2025-11-17","o":0.83,"h":0.9,"l":0.78,"c":0.78,"v":76000},{"d":"2025-11-18","o":0.79,"h":0.81,"l":0.71,"c":0.71,"v":99800},{"d":"2025-11-19","o":0.71,"h":0.78,"l":0.7,"c":0.73,"v":131600},{"d":"2025-11-20","o":0.76,"h":0.78,"l":0.69,"c":0.7,"v":83800},{"d":"2025-11-21","o":0.69,"h":0.71,"l":0.65,"c":0.67,"v":70400},{"d":"2025-11-24","o":0.69,"h":0.69,"l":0.65,"c":0.68,"v":116600},{"d":"2025-11-25","o":0.68,"h":0.72,"l":0.68,"c":0.72,"v":61500},{"d":"2025-11-26","o":0.73,"h":0.73,"l":0.7,"c":0.7,"v":84400},{"d":"2025-11-28","o":0.73,"h":0.75,"l":0.71,"c":0.75,"v":58000},{"d":"2025-12-01","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":49700},{"d":"2025-12-02","o":0.75,"h":0.77,"l":0.75,"c":0.76,"v":14700},{"d":"2025-12-03","o":0.78,"h":0.79,"l":0.75,"c":0.79,"v":39300},{"d":"2025-12-04","o":0.78,"h":0.8,"l":0.75,"c":0.8,"v":110000},{"d":"2025-12-05","o":0.79,"h":0.8,"l":0.78,"c":0.8,"v":18300},{"d":"2025-12-08","o":0.8,"h":0.98,"l":0.79,"c":0.92,"v":710600},{"d":"2025-12-09","o":1.04,"h":1.05,"l":0.86,"c":0.98,"v":962000},{"d":"2025-12-10","o":0.95,"h":0.96,"l":0.88,"c":0.91,"v":169500},{"d":"2025-12-11","o":0.89,"h":0.94,"l":0.85,"c":0.89,"v":165900},{"d":"2025-12-12","o":0.68,"h":0.87,"l":0.68,"c":0.77,"v":378700},{"d":"2025-12-15","o":0.75,"h":0.8,"l":0.7,"c":0.72,"v":285600},{"d":"2025-12-16","o":0.74,"h":0.75,"l":0.7,"c":0.7,"v":75000},{"d":"2025-12-17","o":0.7,"h":0.73,"l":0.69,"c":0.69,"v":38000},{"d":"2025-12-18","o":0.7,"h":0.72,"l":0.68,"c":0.69,"v":84700},{"d":"2025-12-19","o":0.71,"h":0.72,"l":0.66,"c":0.69,"v":141800},{"d":"2025-12-22","o":0.69,"h":0.71,"l":0.67,"c":0.71,"v":77100},{"d":"2025-12-23","o":0.71,"h":0.71,"l":0.68,"c":0.69,"v":63000},{"d":"2025-12-24","o":0.68,"h":0.7,"l":0.66,"c":0.69,"v":60700},{"d":"2025-12-26","o":0.69,"h":0.7,"l":0.68,"c":0.7,"v":43100},{"d":"2025-12-29","o":0.68,"h":0.69,"l":0.65,"c":0.66,"v":99800},{"d":"2025-12-30","o":0.66,"h":0.68,"l":0.66,"c":0.67,"v":83000},{"d":"2025-12-31","o":0.66,"h":0.71,"l":0.64,"c":0.7,"v":118300},{"d":"2026-01-02","o":0.71,"h":0.72,"l":0.67,"c":0.72,"v":80800},{"d":"2026-01-05","o":0.69,"h":0.82,"l":0.69,"c":0.78,"v":618900},{"d":"2026-01-06","o":0.78,"h":0.81,"l":0.76,"c":0.79,"v":132900},{"d":"2026-01-07","o":0.84,"h":0.91,"l":0.82,"c":0.91,"v":265900},{"d":"2026-01-08","o":0.92,"h":0.94,"l":0.81,"c":0.83,"v":235200},{"d":"2026-01-09","o":0.8,"h":0.88,"l":0.8,"c":0.82,"v":64800},{"d":"2026-01-12","o":0.85,"h":0.85,"l":0.8,"c":0.81,"v":87100},{"d":"2026-01-13","o":0.8,"h":0.83,"l":0.73,"c":0.77,"v":129800},{"d":"2026-01-14","o":0.76,"h":0.79,"l":0.74,"c":0.76,"v":33800},{"d":"2026-01-15","o":0.78,"h":0.82,"l":0.76,"c":0.77,"v":69100},{"d":"2026-01-16","o":0.79,"h":0.81,"l":0.76,"c":0.77,"v":56900},{"d":"2026-01-20","o":0.77,"h":0.8,"l":0.75,"c":0.76,"v":52000},{"d":"2026-01-21","o":0.78,"h":0.9,"l":0.76,"c":0.8,"v":507700},{"d":"2026-01-22","o":0.8,"h":0.83,"l":0.75,"c":0.76,"v":116900},{"d":"2026-01-23","o":0.78,"h":0.8,"l":0.75,"c":0.75,"v":34800},{"d":"2026-01-26","o":0.76,"h":0.8,"l":0.76,"c":0.77,"v":54600},{"d":"2026-01-27","o":0.78,"h":0.78,"l":0.7,"c":0.72,"v":98200},{"d":"2026-01-28","o":0.66,"h":0.76,"l":0.66,"c":0.7,"v":98600},{"d":"2026-01-29","o":0.7,"h":0.71,"l":0.69,"c":0.7,"v":51400},{"d":"2026-01-30","o":0.7,"h":0.72,"l":0.68,"c":0.69,"v":67600},{"d":"2026-02-02","o":0.68,"h":0.71,"l":0.68,"c":0.7,"v":33400},{"d":"2026-02-03","o":0.67,"h":0.7,"l":0.64,"c":0.65,"v":112600},{"d":"2026-02-04","o":0.64,"h":0.68,"l":0.64,"c":0.67,"v":57600},{"d":"2026-02-05","o":0.68,"h":0.68,"l":0.62,"c":0.62,"v":67300},{"d":"2026-02-06","o":0.63,"h":0.66,"l":0.63,"c":0.65,"v":56600},{"d":"2026-02-09","o":0.66,"h":0.68,"l":0.62,"c":0.65,"v":51500},{"d":"2026-02-10","o":0.67,"h":0.74,"l":0.65,"c":0.7,"v":182300},{"d":"2026-02-11","o":0.7,"h":0.73,"l":0.66,"c":0.69,"v":57600},{"d":"2026-02-12","o":0.68,"h":0.71,"l":0.64,"c":0.64,"v":43100},{"d":"2026-02-13","o":0.65,"h":0.69,"l":0.64,"c":0.64,"v":34000},{"d":"2026-02-17","o":0.63,"h":0.65,"l":0.57,"c":0.58,"v":154000},{"d":"2026-02-18","o":0.59,"h":0.59,"l":0.51,"c":0.57,"v":130400},{"d":"2026-02-19","o":0.57,"h":0.58,"l":0.55,"c":0.56,"v":34400},{"d":"2026-02-20","o":0.57,"h":0.59,"l":0.55,"c":0.57,"v":64900},{"d":"2026-02-23","o":0.56,"h":0.57,"l":0.54,"c":0.56,"v":46400},{"d":"2026-02-24","o":0.56,"h":0.6,"l":0.55,"c":0.56,"v":81500},{"d":"2026-02-25","o":0.56,"h":0.6,"l":0.56,"c":0.58,"v":69700},{"d":"2026-02-26","o":0.57,"h":0.61,"l":0.57,"c":0.6,"v":32900},{"d":"2026-02-27","o":0.57,"h":0.62,"l":0.56,"c":0.57,"v":79000},{"d":"2026-03-02","o":0.56,"h":0.61,"l":0.56,"c":0.57,"v":77300},{"d":"2026-03-03","o":0.55,"h":0.59,"l":0.55,"c":0.55,"v":76100},{"d":"2026-03-04","o":0.55,"h":0.58,"l":0.55,"c":0.56,"v":15000},{"d":"2026-03-05","o":0.56,"h":0.6,"l":0.56,"c":0.57,"v":84200},{"d":"2026-03-06","o":0.59,"h":0.6,"l":0.57,"c":0.57,"v":22500},{"d":"2026-03-09","o":0.6,"h":0.6,"l":0.55,"c":0.55,"v":86900},{"d":"2026-03-10","o":0.58,"h":0.58,"l":0.54,"c":0.54,"v":46600},{"d":"2026-03-11","o":0.54,"h":0.6,"l":0.54,"c":0.57,"v":25100},{"d":"2026-03-12","o":0.55,"h":0.6,"l":0.54,"c":0.58,"v":51400},{"d":"2026-03-13","o":0.58,"h":0.6,"l":0.55,"c":0.58,"v":49900},{"d":"2026-03-16","o":0.59,"h":0.63,"l":0.56,"c":0.61,"v":69600},{"d":"2026-03-17","o":0.6,"h":0.63,"l":0.58,"c":0.62,"v":34100},{"d":"2026-03-18","o":0.63,"h":0.63,"l":0.6,"c":0.6,"v":30600},{"d":"2026-03-19","o":0.58,"h":0.62,"l":0.55,"c":0.59,"v":25200},{"d":"2026-03-20","o":0.57,"h":0.61,"l":0.56,"c":0.6,"v":112300},{"d":"2026-03-23","o":0.62,"h":0.62,"l":0.58,"c":0.58,"v":27400},{"d":"2026-03-24","o":0.6,"h":0.61,"l":0.57,"c":0.57,"v":18500},{"d":"2026-03-25","o":0.58,"h":0.6,"l":0.58,"c":0.6,"v":20700},{"d":"2026-03-26","o":0.56,"h":0.62,"l":0.56,"c":0.6,"v":30700},{"d":"2026-03-27","o":0.61,"h":0.61,"l":0.56,"c":0.56,"v":37400},{"d":"2026-03-30","o":0.56,"h":0.58,"l":0.55,"c":0.57,"v":20000},{"d":"2026-03-31","o":0.57,"h":0.6,"l":0.55,"c":0.57,"v":35679},{"d":"2026-04-01","o":0.6,"h":0.6,"l":0.55,"c":0.6,"v":75426},{"d":"2026-04-02","o":0.56,"h":0.61,"l":0.56,"c":0.6,"v":29841},{"d":"2026-04-06","o":0.58,"h":0.65,"l":0.58,"c":0.64,"v":22561},{"d":"2026-04-07","o":0.66,"h":0.67,"l":0.61,"c":0.67,"v":50626},{"d":"2026-04-08","o":0.71,"h":0.72,"l":0.68,"c":0.72,"v":53006},{"d":"2026-04-09","o":0.69,"h":0.72,"l":0.69,"c":0.72,"v":27808},{"d":"2026-04-10","o":0.73,"h":0.73,"l":0.66,"c":0.67,"v":86182},{"d":"2026-04-13","o":0.66,"h":0.69,"l":0.65,"c":0.68,"v":25852},{"d":"2026-04-14","o":0.66,"h":0.7,"l":0.66,"c":0.69,"v":44015},{"d":"2026-04-15","o":0.7,"h":0.71,"l":0.66,"c":0.68,"v":23860},{"d":"2026-04-16","o":0.7,"h":0.71,"l":0.68,"c":0.71,"v":49563},{"d":"2026-04-17","o":0.7,"h":0.72,"l":0.7,"c":0.71,"v":50097},{"d":"2026-04-20","o":0.71,"h":0.73,"l":0.71,"c":0.73,"v":36569},{"d":"2026-04-21","o":0.73,"h":0.73,"l":0.68,"c":0.71,"v":36152},{"d":"2026-04-22","o":0.69,"h":0.72,"l":0.69,"c":0.72,"v":32412},{"d":"2026-04-23","o":0.72,"h":0.72,"l":0.69,"c":0.71,"v":21075},{"d":"2026-04-24","o":0.69,"h":0.7,"l":0.62,"c":0.66,"v":74485},{"d":"2026-04-27","o":0.66,"h":0.7,"l":0.66,"c":0.66,"v":33711},{"d":"2026-04-28","o":1.1,"h":1.87,"l":0.98,"c":1.11,"v":252322788},{"d":"2026-04-29","o":1.03,"h":1.18,"l":1,"c":1.06,"v":6732526},{"d":"2026-04-30","o":1,"h":1.06,"l":0.92,"c":0.95,"v":2157894},{"d":"2026-05-01","o":0.95,"h":1.11,"l":0.91,"c":1.05,"v":1600401},{"d":"2026-05-04","o":1.03,"h":1.32,"l":1.02,"c":1.21,"v":2776545},{"d":"2026-05-05","o":1.23,"h":1.28,"l":1.13,"c":1.26,"v":1091944},{"d":"2026-05-06","o":1.26,"h":1.33,"l":1.19,"c":1.26,"v":885166},{"d":"2026-05-07","o":1.24,"h":1.29,"l":1.19,"c":1.22,"v":341897},{"d":"2026-05-08","o":1.21,"h":1.23,"l":1.1,"c":1.1,"v":494085},{"d":"2026-05-11","o":1.09,"h":1.16,"l":1.05,"c":1.12,"v":413186},{"d":"2026-05-12","o":1.12,"h":1.27,"l":1.11,"c":1.13,"v":690499},{"d":"2026-05-13","o":1.15,"h":1.15,"l":1.06,"c":1.06,"v":318753},{"d":"2026-05-14","o":1.05,"h":1.18,"l":1.03,"c":1.15,"v":844508},{"d":"2026-05-15","o":1.1,"h":1.19,"l":1.07,"c":1.09,"v":473485},{"d":"2026-05-18","o":1.2,"h":1.35,"l":1.18,"c":1.33,"v":1322079},{"d":"2026-05-19","o":1.31,"h":1.37,"l":1.21,"c":1.22,"v":524719}]