[{"d":"2016-12-12","o":3150,"h":3150,"l":3150,"c":3150,"v":0},{"d":"2016-12-13","o":6030,"h":6030,"l":6030,"c":6030,"v":0},{"d":"2016-12-14","o":6030,"h":6030,"l":6030,"c":6030,"v":0},{"d":"2016-12-15","o":5730,"h":5730,"l":5730,"c":5730,"v":0},{"d":"2016-12-16","o":5730,"h":5730,"l":5730,"c":5730,"v":0},{"d":"2016-12-19","o":3030,"h":3030,"l":3030,"c":3030,"v":0},{"d":"2016-12-20","o":3030,"h":3030,"l":3030,"c":3030,"v":0},{"d":"2016-12-21","o":3030,"h":3030,"l":3030,"c":3030,"v":0},{"d":"2016-12-22","o":3030,"h":3030,"l":3030,"c":3030,"v":0},{"d":"2016-12-23","o":3030,"h":3030,"l":3030,"c":3030,"v":0},{"d":"2016-12-27","o":3030,"h":3030,"l":3030,"c":3030,"v":0},{"d":"2016-12-28","o":4800,"h":4800,"l":4800,"c":4800,"v":0},{"d":"2016-12-29","o":4950,"h":4950,"l":4950,"c":4950,"v":0},{"d":"2016-12-30","o":5070,"h":5070,"l":5070,"c":5070,"v":0},{"d":"2017-01-03","o":4500,"h":4500,"l":4500,"c":4500,"v":0},{"d":"2017-01-04","o":4650,"h":4650,"l":4650,"c":4650,"v":0},{"d":"2017-01-05","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-01-06","o":5340,"h":5340,"l":5340,"c":5340,"v":0},{"d":"2017-01-09","o":5550,"h":5550,"l":5550,"c":5550,"v":0},{"d":"2017-01-10","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-01-11","o":5550,"h":5550,"l":5550,"c":5550,"v":0},{"d":"2017-01-12","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-01-13","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2017-01-17","o":5460,"h":5460,"l":5460,"c":5460,"v":0},{"d":"2017-01-18","o":5460,"h":5460,"l":5460,"c":5460,"v":0},{"d":"2017-01-19","o":5550,"h":5550,"l":5550,"c":5550,"v":0},{"d":"2017-01-20","o":5610,"h":5610,"l":5610,"c":5610,"v":0},{"d":"2017-01-23","o":5610,"h":5610,"l":5610,"c":5610,"v":0},{"d":"2017-01-24","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-01-25","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-01-26","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-01-27","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-01-30","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-01-31","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-02-01","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-02-02","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-02-03","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-02-06","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-02-07","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-02-08","o":3600,"h":3600,"l":3599.7,"c":3599.7,"v":0},{"d":"2017-02-09","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2017-02-10","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2017-02-13","o":3570,"h":3570,"l":3570,"c":3570,"v":0},{"d":"2017-02-14","o":3540,"h":3540,"l":3540,"c":3540,"v":0},{"d":"2017-02-15","o":3540,"h":3540,"l":3540,"c":3540,"v":0},{"d":"2017-02-16","o":3300,"h":3300,"l":3300,"c":3300,"v":0},{"d":"2017-02-17","o":3150,"h":3150,"l":3150,"c":3150,"v":0},{"d":"2017-02-21","o":3480,"h":3480,"l":3480,"c":3480,"v":0},{"d":"2017-02-22","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2017-02-23","o":3570,"h":3570,"l":3570,"c":3570,"v":0},{"d":"2017-02-24","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2017-02-27","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2017-02-28","o":3450,"h":3450,"l":3450,"c":3450,"v":0},{"d":"2017-03-01","o":3480,"h":3480,"l":3480,"c":3480,"v":0},{"d":"2017-03-02","o":3510,"h":3510,"l":3510,"c":3510,"v":0},{"d":"2017-03-03","o":3510,"h":3600,"l":3510,"c":3600,"v":0},{"d":"2017-03-06","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2017-03-07","o":4050,"h":4050,"l":4050,"c":4050,"v":0},{"d":"2017-03-08","o":4050,"h":4050,"l":4049.7,"c":4049.7,"v":0},{"d":"2017-03-09","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2017-03-10","o":4050,"h":4050,"l":4050,"c":4050,"v":0},{"d":"2017-03-13","o":4080,"h":4080,"l":3750,"c":3750,"v":0},{"d":"2017-03-14","o":4050,"h":4050,"l":3780,"c":3780,"v":0},{"d":"2017-03-15","o":4200,"h":4200,"l":4200,"c":4200,"v":0},{"d":"2017-03-16","o":3810,"h":4140,"l":3810,"c":4140,"v":0},{"d":"2017-03-17","o":4140,"h":4140,"l":4140,"c":4140,"v":0},{"d":"2017-03-20","o":3900,"h":4080,"l":3900,"c":4080,"v":0},{"d":"2017-03-21","o":4140,"h":4140,"l":4140,"c":4140,"v":0},{"d":"2017-03-22","o":4290,"h":4290,"l":4200,"c":4200,"v":0},{"d":"2017-03-23","o":4320,"h":4320,"l":4320,"c":4320,"v":0},{"d":"2017-03-24","o":4470,"h":4470,"l":4470,"c":4470,"v":0},{"d":"2017-03-27","o":3780,"h":4320,"l":3780,"c":4320,"v":0},{"d":"2017-03-28","o":3810,"h":4050,"l":3810,"c":4050,"v":0},{"d":"2017-03-29","o":4260,"h":4260,"l":4260,"c":4260,"v":0},{"d":"2017-03-30","o":4560,"h":4560,"l":4560,"c":4560,"v":0},{"d":"2017-03-31","o":4350,"h":4350,"l":4350,"c":4350,"v":0},{"d":"2017-04-03","o":4350,"h":4350,"l":4350,"c":4350,"v":0},{"d":"2017-04-04","o":4200,"h":4350,"l":4200,"c":4350,"v":0},{"d":"2017-04-05","o":4050,"h":4110,"l":3900,"c":4110,"v":0},{"d":"2017-04-06","o":4350,"h":4350,"l":4350,"c":4350,"v":0},{"d":"2017-04-07","o":4470,"h":4470,"l":4470,"c":4470,"v":0},{"d":"2017-04-10","o":4710,"h":4710,"l":4710,"c":4710,"v":0},{"d":"2017-04-11","o":4560,"h":4560,"l":4560,"c":4560,"v":0},{"d":"2017-04-12","o":4380,"h":4380,"l":4380,"c":4380,"v":0},{"d":"2017-04-13","o":4140,"h":4140,"l":4140,"c":4140,"v":0},{"d":"2017-04-17","o":4500,"h":4500,"l":4500,"c":4500,"v":0},{"d":"2017-04-18","o":4800,"h":4800,"l":4800,"c":4800,"v":0},{"d":"2017-04-19","o":4650,"h":4650,"l":4650,"c":4650,"v":0},{"d":"2017-04-20","o":4500,"h":4500,"l":4500,"c":4500,"v":0},{"d":"2017-04-21","o":4350,"h":4350,"l":4350,"c":4350,"v":0},{"d":"2017-04-24","o":4140,"h":4140,"l":3900,"c":3900,"v":0},{"d":"2017-04-25","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2017-04-26","o":4260,"h":4260,"l":4260,"c":4260,"v":0},{"d":"2017-04-27","o":4560,"h":4560,"l":4560,"c":4560,"v":0},{"d":"2017-04-28","o":4860,"h":4860,"l":4860,"c":4860,"v":0},{"d":"2017-05-01","o":4500,"h":4500,"l":4500,"c":4500,"v":0},{"d":"2017-05-02","o":4350,"h":4350,"l":4350,"c":4350,"v":0},{"d":"2017-05-03","o":4050,"h":4050,"l":4050,"c":4050,"v":0},{"d":"2017-05-04","o":4260,"h":4260,"l":4260,"c":4260,"v":0},{"d":"2017-05-05","o":4500,"h":4800,"l":4500,"c":4500,"v":0},{"d":"2017-05-08","o":4500,"h":4800,"l":4500,"c":4800,"v":0},{"d":"2017-05-09","o":4800,"h":4800,"l":4800,"c":4800,"v":0},{"d":"2017-05-10","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-05-11","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-05-12","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-05-15","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-05-16","o":4962,"h":4962,"l":4962,"c":4962,"v":0},{"d":"2017-05-17","o":4962,"h":4962,"l":4962,"c":4962,"v":0},{"d":"2017-05-18","o":5010,"h":5010,"l":4962,"c":4962,"v":0},{"d":"2017-05-19","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-05-22","o":5100,"h":5130,"l":4800,"c":5130,"v":0},{"d":"2017-05-23","o":5130,"h":5130,"l":5130,"c":5130,"v":0},{"d":"2017-05-24","o":5040,"h":5040,"l":5040,"c":5040,"v":0},{"d":"2017-05-25","o":4950,"h":4950,"l":4950,"c":4950,"v":0},{"d":"2017-05-26","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-05-30","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-05-31","o":4950,"h":4950,"l":4950,"c":4950,"v":0},{"d":"2017-06-01","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-06-02","o":5481,"h":5481,"l":5481,"c":5481,"v":0},{"d":"2017-06-05","o":5550,"h":5550,"l":5550,"c":5550,"v":0},{"d":"2017-06-06","o":5700,"h":5700,"l":5700,"c":5700,"v":0},{"d":"2017-06-07","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-06-08","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-06-09","o":5781,"h":5850,"l":5781,"c":5850,"v":0},{"d":"2017-06-12","o":6150,"h":6150,"l":6150,"c":6150,"v":0},{"d":"2017-06-13","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-06-14","o":5877.6,"h":5877.6,"l":5400,"c":5400,"v":0},{"d":"2017-06-15","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-06-16","o":5550,"h":5550,"l":5550,"c":5550,"v":0},{"d":"2017-06-19","o":5446.5,"h":5446.5,"l":5446.5,"c":5446.5,"v":0},{"d":"2017-06-20","o":5446.5,"h":5446.5,"l":5446.5,"c":5446.5,"v":0},{"d":"2017-06-21","o":5550,"h":5550,"l":5550,"c":5550,"v":0},{"d":"2017-06-22","o":5250,"h":5550,"l":5250,"c":5550,"v":0},{"d":"2017-06-23","o":5203.5,"h":5203.5,"l":5100,"c":5100,"v":0},{"d":"2017-06-26","o":5100,"h":5160,"l":5100,"c":5160,"v":0},{"d":"2017-06-27","o":4950,"h":4950,"l":4950,"c":4950,"v":0},{"d":"2017-06-28","o":4980,"h":4980,"l":4980,"c":4980,"v":0},{"d":"2017-06-29","o":4500,"h":5250,"l":4500,"c":5250,"v":0},{"d":"2017-06-30","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-07-03","o":4800,"h":4800,"l":4800,"c":4800,"v":0},{"d":"2017-07-05","o":5220,"h":5250,"l":5220,"c":5250,"v":0},{"d":"2017-07-06","o":5215.5,"h":5215.5,"l":5215.5,"c":5215.5,"v":0},{"d":"2017-07-07","o":5342.1,"h":5342.1,"l":5134.2,"c":5134.2,"v":0},{"d":"2017-07-10","o":5030.7,"h":5030.7,"l":5030.7,"c":5030.7,"v":0},{"d":"2017-07-11","o":5056.2,"h":5070,"l":5056.2,"c":5070,"v":0},{"d":"2017-07-12","o":5056.2,"h":5070,"l":5056.2,"c":5070,"v":0},{"d":"2017-07-13","o":5070,"h":5070,"l":5070,"c":5070,"v":0},{"d":"2017-07-14","o":5070,"h":5070,"l":5070,"c":5070,"v":0},{"d":"2017-07-17","o":5065.2,"h":5250,"l":5010,"c":5250,"v":0},{"d":"2017-07-18","o":5010,"h":5010,"l":5010,"c":5010,"v":0},{"d":"2017-07-19","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-07-20","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-07-21","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-07-24","o":5130,"h":5130,"l":5037.6,"c":5037.6,"v":0},{"d":"2017-07-25","o":5130,"h":5130,"l":5040,"c":5040,"v":0},{"d":"2017-07-26","o":5130,"h":5130,"l":5070,"c":5070,"v":0},{"d":"2017-07-27","o":5130,"h":5160,"l":5130,"c":5160,"v":0},{"d":"2017-07-28","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-07-31","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-08-01","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-08-02","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-08-03","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-08-04","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-08-07","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-08-08","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-08-09","o":5100,"h":5100,"l":5100,"c":5100,"v":0},{"d":"2017-08-10","o":5190,"h":5430,"l":5190,"c":5430,"v":0},{"d":"2017-08-11","o":5430,"h":5430,"l":5430,"c":5430,"v":0},{"d":"2017-08-14","o":5430,"h":5430,"l":5250,"c":5250,"v":0},{"d":"2017-08-15","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-08-16","o":5250,"h":5250,"l":5160,"c":5160,"v":0},{"d":"2017-08-17","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-08-18","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-08-21","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-08-22","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-08-23","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-08-24","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-08-25","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-08-28","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-08-29","o":5370,"h":5370,"l":5370,"c":5370,"v":0},{"d":"2017-08-30","o":5334,"h":7350,"l":5334,"c":7350,"v":0},{"d":"2017-08-31","o":7500,"h":7500,"l":6000,"c":6000,"v":0},{"d":"2017-09-01","o":5317.2,"h":5317.2,"l":5317.2,"c":5317.2,"v":0},{"d":"2017-09-05","o":5250,"h":5250,"l":5250,"c":5250,"v":0},{"d":"2017-09-06","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2017-09-07","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-09-08","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-09-11","o":5160,"h":5160,"l":5100,"c":5100,"v":0},{"d":"2017-09-12","o":5010,"h":5010,"l":5010,"c":5010,"v":0},{"d":"2017-09-13","o":5010,"h":5010,"l":5010,"c":5010,"v":0},{"d":"2017-09-14","o":5040,"h":5040,"l":5040,"c":5040,"v":0},{"d":"2017-09-15","o":5040,"h":5040,"l":5010,"c":5010,"v":0},{"d":"2017-09-18","o":5040,"h":5040,"l":5040,"c":5040,"v":0},{"d":"2017-09-19","o":5040,"h":5040,"l":5040,"c":5040,"v":0},{"d":"2017-09-20","o":5040,"h":5040,"l":5040,"c":5040,"v":0},{"d":"2017-09-21","o":5340,"h":5340,"l":5340,"c":5340,"v":0},{"d":"2017-09-22","o":5340,"h":5340,"l":5340,"c":5340,"v":0},{"d":"2017-09-25","o":5284.8,"h":5377.2,"l":5284.8,"c":5377.2,"v":0},{"d":"2017-09-26","o":5430,"h":5430,"l":5430,"c":5430,"v":0},{"d":"2017-09-27","o":5356.5,"h":5356.5,"l":5356.5,"c":5356.5,"v":0},{"d":"2017-09-28","o":5460,"h":5460,"l":5333.4,"c":5333.4,"v":0},{"d":"2017-09-29","o":5280,"h":5280,"l":5280,"c":5280,"v":0},{"d":"2017-10-02","o":5340,"h":5340,"l":5340,"c":5340,"v":0},{"d":"2017-10-03","o":5370,"h":5370,"l":5370,"c":5370,"v":0},{"d":"2017-10-04","o":5370,"h":5550,"l":5370,"c":5550,"v":0},{"d":"2017-10-05","o":5134.2,"h":5134.2,"l":5134.2,"c":5134.2,"v":0},{"d":"2017-10-06","o":5134.2,"h":5134.2,"l":5134.2,"c":5134.2,"v":0},{"d":"2017-10-09","o":5010,"h":5010,"l":5010,"c":5010,"v":0},{"d":"2017-10-10","o":5010,"h":5010,"l":5010,"c":5010,"v":0},{"d":"2017-10-11","o":5010,"h":5010,"l":5010,"c":5010,"v":0},{"d":"2017-10-12","o":5160,"h":5160,"l":5160,"c":5160,"v":0},{"d":"2017-10-13","o":5400,"h":5550,"l":5400,"c":5550,"v":0},{"d":"2017-10-16","o":5550,"h":5550,"l":5550,"c":5550,"v":0},{"d":"2017-10-17","o":5550,"h":5550,"l":5550,"c":5550,"v":0},{"d":"2017-10-18","o":5550,"h":5550,"l":5244,"c":5244,"v":0},{"d":"2017-10-19","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-10-20","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-10-23","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-10-24","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-10-25","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-10-26","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-10-27","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-10-30","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-10-31","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-11-01","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-11-02","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-11-03","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-11-06","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-11-07","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-11-08","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-11-09","o":5490,"h":5490,"l":5490,"c":5490,"v":0},{"d":"2017-11-10","o":5490,"h":5520,"l":5490,"c":5520,"v":0},{"d":"2017-11-13","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-14","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-15","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-16","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-17","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-20","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-21","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-22","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-24","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-27","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-28","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2017-11-29","o":5790,"h":5850,"l":5790,"c":5850,"v":0},{"d":"2017-11-30","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-12-01","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-12-04","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-12-05","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-12-06","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-12-07","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-12-08","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-12-11","o":5850,"h":5850,"l":5850,"c":5850,"v":0},{"d":"2017-12-12","o":6120,"h":6120,"l":6120,"c":6120,"v":0},{"d":"2017-12-13","o":6120,"h":6120,"l":6120,"c":6120,"v":0},{"d":"2017-12-14","o":6120,"h":6120,"l":6120,"c":6120,"v":0},{"d":"2017-12-15","o":6120,"h":6120,"l":6120,"c":6120,"v":0},{"d":"2017-12-18","o":6120,"h":6120,"l":6120,"c":6120,"v":0},{"d":"2017-12-19","o":5940,"h":6900,"l":5940,"c":6900,"v":0},{"d":"2017-12-20","o":6900,"h":6900,"l":6900,"c":6900,"v":0},{"d":"2017-12-21","o":6090,"h":6090,"l":6090,"c":6090,"v":0},{"d":"2017-12-22","o":6090,"h":6090,"l":6090,"c":6090,"v":0},{"d":"2017-12-26","o":6090,"h":6090,"l":6090,"c":6090,"v":0},{"d":"2017-12-27","o":6090,"h":6090,"l":6090,"c":6090,"v":0},{"d":"2017-12-28","o":6090,"h":6090,"l":6090,"c":6090,"v":0},{"d":"2017-12-29","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-02","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-03","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-04","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-05","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-08","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-09","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-10","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-11","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-12","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-16","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-17","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-18","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-01-19","o":6300,"h":7200,"l":6300,"c":7200,"v":0},{"d":"2018-01-22","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-01-23","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-01-24","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-01-25","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-01-26","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-01-29","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-01-30","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-01-31","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-02-01","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-02-02","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-02-05","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-02-06","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-02-07","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2018-02-08","o":7200,"h":7800,"l":7200,"c":7800,"v":0},{"d":"2018-02-09","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-02-12","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-02-13","o":7770,"h":7800,"l":7770,"c":7800,"v":0},{"d":"2018-02-14","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-02-15","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-02-16","o":7950,"h":7950,"l":7950,"c":7950,"v":0},{"d":"2018-02-20","o":7950,"h":7950,"l":7950,"c":7950,"v":0},{"d":"2018-02-21","o":7740,"h":7740,"l":7740,"c":7740,"v":0},{"d":"2018-02-22","o":7740,"h":7740,"l":7740,"c":7740,"v":0},{"d":"2018-02-23","o":7740,"h":7740,"l":7740,"c":7740,"v":0},{"d":"2018-02-26","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2018-02-27","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2018-02-28","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2018-03-01","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2018-03-02","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2018-03-05","o":8100,"h":8100,"l":8100,"c":8100,"v":0},{"d":"2018-03-06","o":8490,"h":8490,"l":8490,"c":8490,"v":0},{"d":"2018-03-07","o":8550,"h":8700,"l":8550,"c":8700,"v":0},{"d":"2018-03-08","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-09","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-12","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-13","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-14","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-15","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-16","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-19","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-20","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-21","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-22","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-23","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-26","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-27","o":8700,"h":8700,"l":8700,"c":8700,"v":0},{"d":"2018-03-28","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-03-29","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"2018-04-02","o":6900,"h":6900,"l":6900,"c":6900,"v":0},{"d":"2018-04-03","o":7680,"h":7680,"l":7680,"c":7680,"v":0},{"d":"2018-04-04","o":7680,"h":7680,"l":7680,"c":7680,"v":0},{"d":"2018-04-05","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-06","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-09","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-10","o":7680,"h":7680,"l":7680,"c":7680,"v":0},{"d":"2018-04-11","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-12","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-13","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-16","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-17","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-18","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-19","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-20","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-23","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2018-04-24","o":8400,"h":9000,"l":8370,"c":9000,"v":0},{"d":"2018-04-25","o":9000,"h":9000,"l":9000,"c":9000,"v":0},{"d":"2018-04-26","o":9300,"h":9300,"l":9300,"c":9300,"v":0},{"d":"2018-04-27","o":9300,"h":9300,"l":9000,"c":9000,"v":0},{"d":"2018-04-30","o":9600,"h":9600,"l":9600,"c":9600,"v":0},{"d":"2018-05-01","o":9570,"h":9600,"l":9570,"c":9600,"v":0},{"d":"2018-05-02","o":9600,"h":9600,"l":9600,"c":9600,"v":0},{"d":"2018-05-03","o":9600,"h":9600,"l":9600,"c":9600,"v":0},{"d":"2018-05-04","o":9600,"h":9600,"l":9600,"c":9600,"v":0},{"d":"2018-05-07","o":9600,"h":9600,"l":9600,"c":9600,"v":0},{"d":"2018-05-08","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2018-05-09","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2018-05-10","o":10410,"h":10410,"l":10410,"c":10410,"v":0},{"d":"2018-05-11","o":10410,"h":10410,"l":10410,"c":10410,"v":0},{"d":"2018-05-14","o":10410,"h":10410,"l":10410,"c":10410,"v":0},{"d":"2018-05-15","o":10410,"h":10410,"l":10410,"c":10410,"v":0},{"d":"2018-05-16","o":10440,"h":10440,"l":10440,"c":10440,"v":0},{"d":"2018-05-17","o":10440,"h":10440,"l":10440,"c":10440,"v":0},{"d":"2018-05-18","o":10440,"h":10440,"l":10440,"c":10440,"v":0},{"d":"2018-05-21","o":10440,"h":10440,"l":10440,"c":10440,"v":0},{"d":"2018-05-22","o":10470,"h":11700,"l":10470,"c":11700,"v":0},{"d":"2018-05-23","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-05-24","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-05-25","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-05-29","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-05-30","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-05-31","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-01","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-04","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-05","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-06","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-07","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-08","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-11","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-12","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-06-13","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-06-14","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-06-15","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-06-18","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2018-06-19","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2018-06-20","o":10500,"h":11400,"l":10500,"c":11400,"v":0},{"d":"2018-06-21","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-06-22","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-06-25","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-06-26","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-06-27","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-06-28","o":11400,"h":11400,"l":9030,"c":9030,"v":0},{"d":"2018-06-29","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-07-02","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-07-03","o":11400,"h":11400,"l":11400,"c":11400,"v":0},{"d":"2018-07-05","o":11400,"h":11400,"l":11250,"c":11250,"v":0},{"d":"2018-07-06","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-07-09","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-07-10","o":12000,"h":12300,"l":12000,"c":12300,"v":0},{"d":"2018-07-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2018-07-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2018-07-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2018-07-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2018-07-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2018-07-18","o":11760,"h":11760,"l":11760,"c":11760,"v":0},{"d":"2018-07-19","o":11760,"h":11760,"l":11760,"c":11760,"v":0},{"d":"2018-07-20","o":11760,"h":11760,"l":11760,"c":11760,"v":0},{"d":"2018-07-23","o":12000,"h":12150,"l":11850,"c":11850,"v":0},{"d":"2018-07-24","o":11850,"h":11850,"l":11850,"c":11850,"v":0},{"d":"2018-07-25","o":11850,"h":11850,"l":11850,"c":11850,"v":0},{"d":"2018-07-26","o":11850,"h":11850,"l":11850,"c":11850,"v":0},{"d":"2018-07-27","o":11850,"h":11850,"l":11850,"c":11850,"v":0},{"d":"2018-07-30","o":11850,"h":11850,"l":11850,"c":11850,"v":0},{"d":"2018-07-31","o":11850,"h":11850,"l":11850,"c":11850,"v":0},{"d":"2018-08-01","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-08-02","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-08-03","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-06","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-07","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-08","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-09","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-10","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-13","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-14","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-15","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-16","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-17","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-20","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-21","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-22","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-23","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-24","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-27","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-28","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-29","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-30","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-08-31","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-04","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-05","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-06","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-07","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-10","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-11","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-12","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-13","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-14","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-17","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-18","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-19","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-20","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-21","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-24","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-25","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-26","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-27","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-09-28","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-10-01","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-10-02","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-10-03","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-10-04","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-10-05","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-10-08","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-10-09","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-10","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-11","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-12","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-15","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-16","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-17","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-18","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-19","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-22","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-23","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-24","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-25","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-26","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-29","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-30","o":11700,"h":11700,"l":11700,"c":11700,"v":0},{"d":"2018-10-31","o":7650,"h":7650,"l":840,"c":7650,"v":0},{"d":"2018-11-01","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-02","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-05","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-06","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-07","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-08","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-09","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-12","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-13","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-14","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-15","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-16","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-19","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-20","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-21","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-23","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-26","o":7650,"h":7650,"l":7650,"c":7650,"v":0},{"d":"2018-11-27","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-11-28","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-11-29","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-11-30","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-03","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-04","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-06","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-07","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-10","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-11","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-12","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-13","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-14","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-17","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-18","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-19","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-20","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-21","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-24","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-26","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-27","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-28","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2018-12-31","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-02","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-03","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-04","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-07","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-08","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-09","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-10","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-11","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-14","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-15","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-16","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-17","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-18","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-22","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-23","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-24","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-25","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-28","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-29","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-30","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-01-31","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-01","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-04","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-05","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-06","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-07","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-08","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-11","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-12","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-13","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-14","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-15","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-19","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-20","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-21","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-22","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-25","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-26","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-27","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-02-28","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"2019-03-01","o":12000,"h":12300,"l":12000,"c":12300,"v":0},{"d":"2019-03-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-07","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-08","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-14","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-15","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-21","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-22","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-28","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-03-29","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-01","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-02","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-08","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-15","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-22","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-29","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-04-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-01","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-02","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-07","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-08","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-14","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-15","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-21","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-22","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-28","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-29","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-05-31","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-07","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-14","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-21","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-06-28","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-01","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-02","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-08","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-15","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-22","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-29","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-07-31","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-01","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-02","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-07","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-08","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-14","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-15","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-21","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-22","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-28","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-29","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-08-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-09-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-01","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-02","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-07","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-08","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-14","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-15","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-21","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-22","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-28","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-29","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-10-31","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-01","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-07","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-08","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-14","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-15","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-21","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-22","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-11-29","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-02","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2019-12-31","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-02","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-07","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-08","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-14","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-15","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-21","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-22","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-28","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-29","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-01-31","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-07","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-14","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-21","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-02-28","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-02","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-03","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-04","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-05","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-06","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-09","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-10","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-11","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-12","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-13","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-16","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-17","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-18","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-19","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-20","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-23","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-24","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-25","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-26","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-27","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-30","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-03-31","o":12300,"h":12300,"l":12300,"c":12300,"v":0},{"d":"2020-04-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-04-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-05-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-06-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-07-31","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-08-31","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-09-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-10-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-11-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2020-12-31","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-01-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-02-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-03-31","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-04-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-04-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-04-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-04-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-04-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2021-04-09","o":1125,"h":1125,"l":1125,"c":1125,"v":3},{"d":"2021-04-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-04-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-05-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-06-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-07-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-08-31","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-09-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-10-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-11-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2021-12-31","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-01-31","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-02-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-03-31","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-04-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-05-31","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-06-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-07-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-02","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-03","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-09","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-16","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-17","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-18","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2022-08-31","o":4050,"h":98481,"l":1943.1,"c":98481,"v":3440},{"d":"2022-09-01","o":85764,"h":86250,"l":3397.5,"c":4500,"v":6615},{"d":"2022-09-02","o":4429.5,"h":4429.5,"l":1291.5,"c":1438.5,"v":34086},{"d":"2022-09-06","o":1368,"h":1470,"l":676.5,"c":870,"v":78678},{"d":"2022-09-07","o":831,"h":1041,"l":753.75,"c":928.5,"v":116990},{"d":"2022-09-08","o":885,"h":945,"l":772.5,"c":783,"v":46525},{"d":"2022-09-09","o":789,"h":794.23,"l":679.5,"c":703.5,"v":25774},{"d":"2022-09-12","o":693,"h":706.5,"l":619.5,"c":675,"v":24128},{"d":"2022-09-13","o":649.5,"h":673.5,"l":601.5,"c":612,"v":13496},{"d":"2022-09-14","o":604.5,"h":936,"l":571.5,"c":717,"v":193702},{"d":"2022-09-15","o":855,"h":1126.5,"l":795,"c":810,"v":284961},{"d":"2022-09-16","o":736.5,"h":801,"l":657,"c":670.5,"v":27778},{"d":"2022-09-19","o":634.5,"h":772.5,"l":600,"c":726,"v":26338},{"d":"2022-09-20","o":711,"h":718.64,"l":634.5,"c":658.5,"v":4921},{"d":"2022-09-21","o":646.5,"h":696,"l":615,"c":621,"v":9871},{"d":"2022-09-22","o":615,"h":637.48,"l":543,"c":589.5,"v":9655},{"d":"2022-09-23","o":552,"h":575.25,"l":516,"c":564,"v":9034},{"d":"2022-09-26","o":556.5,"h":598.5,"l":498,"c":498,"v":6229},{"d":"2022-09-27","o":502.5,"h":521.55,"l":463.5,"c":480,"v":5597},{"d":"2022-09-28","o":468,"h":490.5,"l":451.5,"c":489,"v":5630},{"d":"2022-09-29","o":469.5,"h":477,"l":436.5,"c":447,"v":5155},{"d":"2022-09-30","o":451.5,"h":457.5,"l":403.5,"c":424.5,"v":3450},{"d":"2022-10-03","o":424.5,"h":427.5,"l":391.5,"c":391.5,"v":2591},{"d":"2022-10-04","o":408,"h":420,"l":390,"c":396,"v":4738},{"d":"2022-10-05","o":402,"h":418.5,"l":379.5,"c":402,"v":3509},{"d":"2022-10-06","o":403.5,"h":643.5,"l":397.51,"c":516,"v":105566},{"d":"2022-10-07","o":471,"h":494.16,"l":421.5,"c":427.5,"v":9219},{"d":"2022-10-10","o":412.5,"h":425.51,"l":379.5,"c":391.5,"v":3508},{"d":"2022-10-11","o":391.5,"h":459,"l":390,"c":408,"v":9020},{"d":"2022-10-12","o":408,"h":484.35,"l":408,"c":423,"v":4527},{"d":"2022-10-13","o":412.5,"h":432,"l":393,"c":415.5,"v":3305},{"d":"2022-10-14","o":415.5,"h":445.48,"l":384,"c":391.5,"v":3990},{"d":"2022-10-17","o":394.5,"h":417,"l":390,"c":403.5,"v":2492},{"d":"2022-10-18","o":414,"h":414,"l":381,"c":387,"v":2148},{"d":"2022-10-19","o":387,"h":398.73,"l":361.5,"c":367.5,"v":2654},{"d":"2022-10-20","o":364.5,"h":384.09,"l":349.5,"c":355.5,"v":1715},{"d":"2022-10-21","o":352.5,"h":358.5,"l":334.5,"c":348,"v":2123},{"d":"2022-10-24","o":343.5,"h":343.5,"l":303,"c":319.5,"v":2759},{"d":"2022-10-25","o":321,"h":339,"l":318,"c":330,"v":2775},{"d":"2022-10-26","o":331.5,"h":355.5,"l":288,"c":334.5,"v":1702},{"d":"2022-10-27","o":336,"h":339.04,"l":307.5,"c":309,"v":774},{"d":"2022-10-28","o":306,"h":319.35,"l":297,"c":301.5,"v":860},{"d":"2022-10-31","o":303,"h":322.5,"l":303,"c":307.5,"v":1733},{"d":"2022-11-01","o":307.5,"h":313.5,"l":297,"c":304.29,"v":1035},{"d":"2022-11-02","o":298.5,"h":310.5,"l":288.75,"c":289.45,"v":935},{"d":"2022-11-03","o":294,"h":297.73,"l":272.02,"c":276,"v":1096},{"d":"2022-11-04","o":291,"h":315,"l":285,"c":288,"v":2369},{"d":"2022-11-07","o":295.5,"h":296.52,"l":267,"c":267,"v":1027},{"d":"2022-11-08","o":268.5,"h":282,"l":264,"c":268.5,"v":1139},{"d":"2022-11-09","o":261,"h":264.87,"l":240,"c":247.5,"v":1551},{"d":"2022-11-10","o":247.5,"h":261,"l":247.5,"c":253.5,"v":719},{"d":"2022-11-11","o":255,"h":276,"l":252.26,"c":267,"v":1217},{"d":"2022-11-14","o":276,"h":291,"l":264,"c":264,"v":1008},{"d":"2022-11-15","o":276,"h":320.86,"l":268.5,"c":283.5,"v":4157},{"d":"2022-11-16","o":306,"h":307.5,"l":270,"c":271.5,"v":1299},{"d":"2022-11-17","o":271.5,"h":278.23,"l":249,"c":265.5,"v":822},{"d":"2022-11-18","o":258,"h":266.25,"l":244.5,"c":247.5,"v":1347},{"d":"2022-11-21","o":252.75,"h":255,"l":230.58,"c":232.5,"v":736},{"d":"2022-11-22","o":231,"h":240,"l":228,"c":229.5,"v":480},{"d":"2022-11-23","o":238.5,"h":327,"l":229.5,"c":297,"v":23498},{"d":"2022-11-25","o":289.5,"h":313.5,"l":273,"c":292.5,"v":6421},{"d":"2022-11-28","o":273,"h":298.5,"l":259.5,"c":261,"v":3484},{"d":"2022-11-29","o":280.5,"h":280.5,"l":252,"c":255.01,"v":1334},{"d":"2022-11-30","o":253.5,"h":270,"l":248.8,"c":255,"v":1443},{"d":"2022-12-01","o":264,"h":264,"l":252.22,"c":253.5,"v":812},{"d":"2022-12-02","o":250.5,"h":270,"l":249,"c":266.6,"v":914},{"d":"2022-12-05","o":265.5,"h":277.5,"l":255,"c":255,"v":684},{"d":"2022-12-06","o":261,"h":261,"l":228,"c":235.5,"v":1704},{"d":"2022-12-07","o":235.5,"h":246,"l":225,"c":229.5,"v":486},{"d":"2022-12-08","o":231,"h":238.01,"l":225,"c":229.5,"v":551},{"d":"2022-12-09","o":232.69,"h":234,"l":210,"c":217.35,"v":1194},{"d":"2022-12-12","o":217.5,"h":223.26,"l":210,"c":210,"v":884},{"d":"2022-12-13","o":219,"h":226.5,"l":211.08,"c":217.5,"v":744},{"d":"2022-12-14","o":214.5,"h":220.33,"l":198,"c":205.5,"v":561},{"d":"2022-12-15","o":204,"h":209.22,"l":187.5,"c":198,"v":539},{"d":"2022-12-16","o":193.5,"h":198,"l":180,"c":190.5,"v":555},{"d":"2022-12-19","o":186,"h":195.07,"l":180,"c":183,"v":565},{"d":"2022-12-20","o":178.5,"h":186,"l":172.5,"c":174,"v":788},{"d":"2022-12-21","o":178.5,"h":187.5,"l":174,"c":181.5,"v":735},{"d":"2022-12-22","o":174,"h":181.5,"l":168,"c":169.5,"v":840},{"d":"2022-12-23","o":171.75,"h":177.07,"l":166.5,"c":171,"v":233},{"d":"2022-12-27","o":171,"h":180,"l":155.65,"c":159,"v":1104},{"d":"2022-12-28","o":160.5,"h":172.5,"l":148.5,"c":156,"v":870},{"d":"2022-12-29","o":163.5,"h":196.5,"l":146.25,"c":178.5,"v":5250},{"d":"2022-12-30","o":168,"h":175.8,"l":154.51,"c":160.73,"v":1163},{"d":"2023-01-03","o":168,"h":174,"l":157.5,"c":162,"v":712},{"d":"2023-01-04","o":163.5,"h":183,"l":157.5,"c":178.5,"v":1243},{"d":"2023-01-05","o":204,"h":337.5,"l":195.15,"c":271.5,"v":91715},{"d":"2023-01-06","o":264,"h":280.5,"l":222,"c":276,"v":42358},{"d":"2023-01-09","o":265.5,"h":274.5,"l":240,"c":262.5,"v":6049},{"d":"2023-01-10","o":253.5,"h":262.5,"l":219,"c":241.5,"v":3657},{"d":"2023-01-11","o":253.5,"h":253.5,"l":241.5,"c":243,"v":1607},{"d":"2023-01-12","o":246,"h":250.5,"l":225,"c":231,"v":1585},{"d":"2023-01-13","o":231,"h":247.23,"l":228,"c":238.5,"v":1424},{"d":"2023-01-17","o":241.5,"h":250.49,"l":234,"c":249,"v":849},{"d":"2023-01-18","o":246,"h":277.5,"l":246,"c":267,"v":3931},{"d":"2023-01-19","o":261,"h":270.15,"l":249,"c":249,"v":986},{"d":"2023-01-20","o":256.5,"h":256.5,"l":240,"c":246,"v":857},{"d":"2023-01-23","o":250.5,"h":252,"l":243,"c":244.5,"v":612},{"d":"2023-01-24","o":243,"h":252,"l":237,"c":237,"v":461},{"d":"2023-01-25","o":234,"h":238.5,"l":210,"c":229.5,"v":1037},{"d":"2023-01-26","o":229.5,"h":246,"l":229.5,"c":238.5,"v":723},{"d":"2023-01-27","o":240,"h":240.03,"l":225,"c":225,"v":729},{"d":"2023-01-30","o":226.5,"h":240.49,"l":225,"c":225,"v":393},{"d":"2023-01-31","o":238.5,"h":238.5,"l":214.5,"c":219,"v":711},{"d":"2023-02-01","o":220.5,"h":231,"l":220.5,"c":223.5,"v":935},{"d":"2023-02-02","o":226.5,"h":252,"l":220.5,"c":240,"v":1459},{"d":"2023-02-03","o":240,"h":240.1,"l":228,"c":234,"v":982},{"d":"2023-02-06","o":241.5,"h":241.5,"l":217.5,"c":231,"v":1254},{"d":"2023-02-07","o":231,"h":237,"l":219,"c":219,"v":827},{"d":"2023-02-08","o":225,"h":231,"l":207,"c":210,"v":810},{"d":"2023-02-09","o":213,"h":220.8,"l":199.5,"c":208.5,"v":747},{"d":"2023-02-10","o":208.5,"h":208.5,"l":198,"c":199.5,"v":463},{"d":"2023-02-13","o":208.5,"h":209.99,"l":195.01,"c":204,"v":361},{"d":"2023-02-14","o":207,"h":207.69,"l":196.5,"c":200.25,"v":216},{"d":"2023-02-15","o":199.5,"h":202.24,"l":192,"c":193.5,"v":416},{"d":"2023-02-16","o":196.5,"h":196.5,"l":183,"c":189,"v":457},{"d":"2023-02-17","o":189,"h":189,"l":180,"c":180,"v":407},{"d":"2023-02-21","o":180,"h":187.5,"l":180,"c":186,"v":504},{"d":"2023-02-22","o":186,"h":192,"l":181.5,"c":181.5,"v":390},{"d":"2023-02-23","o":184.5,"h":187.5,"l":180,"c":186,"v":290},{"d":"2023-02-24","o":186,"h":186.21,"l":171,"c":180,"v":358},{"d":"2023-02-27","o":186,"h":186,"l":172.5,"c":180,"v":185},{"d":"2023-02-28","o":174,"h":181.5,"l":174,"c":176.25,"v":316},{"d":"2023-03-01","o":172.5,"h":207,"l":172.5,"c":198,"v":1016},{"d":"2023-03-02","o":198,"h":198.01,"l":187.5,"c":195.39,"v":298},{"d":"2023-03-03","o":195,"h":198,"l":187.5,"c":198,"v":340},{"d":"2023-03-06","o":199.5,"h":199.88,"l":189,"c":192,"v":202},{"d":"2023-03-07","o":187.51,"h":195,"l":177.01,"c":178.5,"v":793},{"d":"2023-03-08","o":178.5,"h":183.74,"l":174,"c":174,"v":485},{"d":"2023-03-09","o":174,"h":180,"l":165,"c":166.51,"v":231},{"d":"2023-03-10","o":174,"h":174,"l":165,"c":167.99,"v":611},{"d":"2023-03-13","o":165,"h":166.5,"l":159,"c":159,"v":425},{"d":"2023-03-14","o":160.5,"h":166.5,"l":157.5,"c":161.25,"v":267},{"d":"2023-03-15","o":153,"h":163.5,"l":151.5,"c":157.35,"v":503},{"d":"2023-03-16","o":159,"h":165,"l":151.5,"c":158.48,"v":196},{"d":"2023-03-17","o":153,"h":157.5,"l":153,"c":153,"v":274},{"d":"2023-03-20","o":150,"h":156.43,"l":147.75,"c":153.48,"v":318},{"d":"2023-03-21","o":156,"h":157.5,"l":151.5,"c":154.5,"v":194},{"d":"2023-03-22","o":148.5,"h":166.5,"l":148.5,"c":151.5,"v":264},{"d":"2023-03-23","o":156,"h":158.18,"l":148.5,"c":152.99,"v":468},{"d":"2023-03-24","o":150,"h":154.5,"l":148.5,"c":152.71,"v":287},{"d":"2023-03-27","o":154.5,"h":154.5,"l":147,"c":150.15,"v":430},{"d":"2023-03-28","o":151.5,"h":154.5,"l":148.5,"c":148.5,"v":187},{"d":"2023-03-29","o":145.5,"h":163.5,"l":145.5,"c":154.5,"v":550},{"d":"2023-03-30","o":150,"h":166.5,"l":150,"c":160.5,"v":438},{"d":"2023-03-31","o":156,"h":158.25,"l":150,"c":151.5,"v":279},{"d":"2023-04-03","o":156,"h":157.5,"l":151.5,"c":153,"v":237},{"d":"2023-04-04","o":151.5,"h":153,"l":145.5,"c":147,"v":494},{"d":"2023-04-05","o":148.5,"h":154.5,"l":136.5,"c":137.7,"v":639},{"d":"2023-04-06","o":140.83,"h":146.97,"l":132,"c":136.5,"v":512},{"d":"2023-04-10","o":132.4,"h":138.75,"l":132.4,"c":133.57,"v":537},{"d":"2023-04-11","o":139.5,"h":146.55,"l":133.5,"c":137.02,"v":912},{"d":"2023-04-12","o":139.95,"h":140.7,"l":129,"c":131.97,"v":641},{"d":"2023-04-13","o":136.5,"h":138,"l":128.19,"c":134.19,"v":394},{"d":"2023-04-14","o":129.68,"h":146.25,"l":129.68,"c":139.5,"v":2033},{"d":"2023-04-17","o":139.5,"h":140.99,"l":132,"c":132.01,"v":763},{"d":"2023-04-18","o":132,"h":136.63,"l":130.5,"c":130.51,"v":581},{"d":"2023-04-19","o":129,"h":141,"l":129,"c":135.74,"v":1344},{"d":"2023-04-20","o":131.67,"h":135,"l":129.82,"c":129.84,"v":414},{"d":"2023-04-21","o":133.5,"h":134.99,"l":126,"c":127.71,"v":510},{"d":"2023-04-24","o":127.35,"h":129.87,"l":120,"c":124.44,"v":398},{"d":"2023-04-25","o":126,"h":126,"l":112.57,"c":113.79,"v":581},{"d":"2023-04-26","o":114,"h":117,"l":109.51,"c":110.79,"v":684},{"d":"2023-04-27","o":114,"h":117.61,"l":106.67,"c":107.25,"v":6617},{"d":"2023-04-28","o":136.5,"h":157.5,"l":115.56,"c":157.5,"v":29492},{"d":"2023-05-01","o":132,"h":244.5,"l":129,"c":171,"v":45800},{"d":"2023-05-02","o":187.5,"h":229.5,"l":142.5,"c":157.5,"v":36188},{"d":"2023-05-03","o":141.98,"h":165,"l":138,"c":145.44,"v":5632},{"d":"2023-05-04","o":145.86,"h":148.5,"l":126,"c":132.32,"v":3609},{"d":"2023-05-05","o":122.5,"h":128.25,"l":115.35,"c":120.3,"v":3709},{"d":"2023-05-08","o":124.5,"h":125.99,"l":115.51,"c":118.5,"v":1911},{"d":"2023-05-09","o":120,"h":125.4,"l":117,"c":117,"v":2321},{"d":"2023-05-10","o":117,"h":120,"l":108.03,"c":112.5,"v":1997},{"d":"2023-05-11","o":109.5,"h":117.96,"l":109.5,"c":112.64,"v":1539},{"d":"2023-05-12","o":116.21,"h":145.5,"l":112.5,"c":124.5,"v":6948},{"d":"2023-05-15","o":122.99,"h":126.69,"l":114.76,"c":117,"v":2507},{"d":"2023-05-16","o":117,"h":120,"l":112.5,"c":115.83,"v":1243},{"d":"2023-05-17","o":118.49,"h":118.49,"l":112.67,"c":118.29,"v":759},{"d":"2023-05-18","o":115.5,"h":117.01,"l":113.25,"c":113.34,"v":1037},{"d":"2023-05-19","o":114,"h":115.49,"l":113.25,"c":113.25,"v":694},{"d":"2023-05-22","o":113.25,"h":119.7,"l":111,"c":117,"v":1056},{"d":"2023-05-23","o":115.5,"h":118.49,"l":114.01,"c":115.51,"v":1068},{"d":"2023-05-24","o":114,"h":116.52,"l":110.99,"c":111.75,"v":687},{"d":"2023-05-25","o":117,"h":118.5,"l":109.65,"c":112.95,"v":1016},{"d":"2023-05-26","o":111,"h":115.5,"l":109.85,"c":111.75,"v":674},{"d":"2023-05-30","o":109.5,"h":117,"l":108.15,"c":111,"v":1133},{"d":"2023-05-31","o":109.95,"h":112.5,"l":108.17,"c":110.25,"v":381},{"d":"2023-06-01","o":108.17,"h":111.75,"l":97.05,"c":106.8,"v":2817},{"d":"2023-06-02","o":108.75,"h":111.74,"l":99.07,"c":108,"v":1485},{"d":"2023-06-05","o":112.33,"h":112.33,"l":105.54,"c":107.99,"v":537},{"d":"2023-06-06","o":112.5,"h":132,"l":108,"c":123,"v":6375},{"d":"2023-06-07","o":121.33,"h":121.33,"l":114,"c":115.23,"v":1404},{"d":"2023-06-08","o":114,"h":122.6,"l":108,"c":111,"v":2024},{"d":"2023-06-09","o":110.78,"h":113.1,"l":106.5,"c":108.04,"v":959},{"d":"2023-06-12","o":105,"h":112.49,"l":104.14,"c":106.03,"v":739},{"d":"2023-06-13","o":106.53,"h":112.47,"l":104.25,"c":112.11,"v":850},{"d":"2023-06-14","o":111,"h":112.5,"l":108.81,"c":108.85,"v":576},{"d":"2023-06-15","o":121.5,"h":124.02,"l":111,"c":121.28,"v":22710},{"d":"2023-06-16","o":116.78,"h":116.78,"l":112.5,"c":114.09,"v":2601},{"d":"2023-06-20","o":115.5,"h":115.5,"l":109.5,"c":111,"v":1502},{"d":"2023-06-21","o":107.67,"h":112.5,"l":105.01,"c":107.45,"v":1364},{"d":"2023-06-22","o":108.99,"h":111.27,"l":105,"c":106.8,"v":549},{"d":"2023-06-23","o":111,"h":119.92,"l":107.78,"c":114.75,"v":1391},{"d":"2023-06-26","o":113.44,"h":113.44,"l":102.01,"c":103.5,"v":2091},{"d":"2023-06-27","o":103.49,"h":119.7,"l":102,"c":108,"v":1690},{"d":"2023-06-28","o":109.5,"h":113.85,"l":108,"c":108,"v":841},{"d":"2023-06-29","o":109.5,"h":112.5,"l":97.5,"c":97.5,"v":6958},{"d":"2023-06-30","o":97.05,"h":180,"l":83.7,"c":98.55,"v":329652},{"d":"2023-07-03","o":91.05,"h":99.45,"l":75.9,"c":75.9,"v":26693},{"d":"2023-07-05","o":75.9,"h":78.92,"l":69,"c":69,"v":32922},{"d":"2023-07-06","o":67.65,"h":68.85,"l":60.9,"c":62.85,"v":17658},{"d":"2023-07-07","o":61.65,"h":65.25,"l":61.5,"c":63.15,"v":6682},{"d":"2023-07-10","o":63.45,"h":66.74,"l":63,"c":64.65,"v":12203},{"d":"2023-07-11","o":66.6,"h":79.35,"l":66.6,"c":75,"v":31281},{"d":"2023-07-12","o":73.8,"h":73.8,"l":66,"c":67.05,"v":13015},{"d":"2023-07-13","o":68.25,"h":74.1,"l":67.5,"c":71.1,"v":5858},{"d":"2023-07-14","o":71.1,"h":75.45,"l":69.3,"c":70.8,"v":8710},{"d":"2023-07-17","o":70.8,"h":71.85,"l":67.5,"c":67.95,"v":5960},{"d":"2023-07-18","o":66.75,"h":70.05,"l":66.75,"c":68.25,"v":1963},{"d":"2023-07-19","o":68.85,"h":70.8,"l":66.01,"c":67.5,"v":5353},{"d":"2023-07-20","o":66.6,"h":73.05,"l":63.15,"c":66.9,"v":16460},{"d":"2023-07-21","o":66.9,"h":67.65,"l":63,"c":63.3,"v":9642},{"d":"2023-07-24","o":64.2,"h":64.2,"l":57.45,"c":59.4,"v":6737},{"d":"2023-07-25","o":60,"h":60.75,"l":58.05,"c":58.5,"v":2302},{"d":"2023-07-26","o":58.5,"h":60.75,"l":56.25,"c":56.7,"v":5493},{"d":"2023-07-27","o":56.1,"h":57.15,"l":54,"c":54,"v":3634},{"d":"2023-07-28","o":54.6,"h":55.44,"l":51.3,"c":51.83,"v":3951},{"d":"2023-07-31","o":54.15,"h":54.15,"l":51,"c":53.1,"v":6096},{"d":"2023-08-01","o":53.85,"h":55.72,"l":51.9,"c":54.45,"v":9122},{"d":"2023-08-02","o":54.3,"h":54.45,"l":50.85,"c":50.85,"v":4489},{"d":"2023-08-03","o":51.45,"h":52.2,"l":51,"c":51.75,"v":2531},{"d":"2023-08-04","o":51.3,"h":51.3,"l":48.45,"c":49.65,"v":4007},{"d":"2023-08-07","o":50.1,"h":50.1,"l":45.6,"c":46.2,"v":2306},{"d":"2023-08-08","o":46.5,"h":46.5,"l":42.27,"c":44.85,"v":2421},{"d":"2023-08-09","o":43.5,"h":45.15,"l":43.15,"c":45.15,"v":1490},{"d":"2023-08-10","o":44.4,"h":45.45,"l":42.9,"c":42.9,"v":2702},{"d":"2023-08-11","o":43.05,"h":43.65,"l":42.3,"c":42.3,"v":813},{"d":"2023-08-14","o":42.15,"h":43.44,"l":40.2,"c":40.5,"v":2732},{"d":"2023-08-15","o":41.25,"h":46.65,"l":35.25,"c":36.45,"v":16395},{"d":"2023-08-16","o":36.75,"h":36.9,"l":34.5,"c":34.65,"v":2399},{"d":"2023-08-17","o":35.85,"h":35.85,"l":33.45,"c":33.75,"v":1541},{"d":"2023-08-18","o":34.13,"h":34.13,"l":31.2,"c":32.4,"v":1874},{"d":"2023-08-21","o":33.81,"h":33.9,"l":30.6,"c":30.6,"v":1389},{"d":"2023-08-22","o":32.85,"h":40.05,"l":31.2,"c":32.25,"v":61579},{"d":"2023-08-23","o":31.5,"h":31.7,"l":28.05,"c":28.8,"v":15542},{"d":"2023-08-24","o":28.5,"h":30.9,"l":28.5,"c":29.1,"v":2535},{"d":"2023-08-25","o":29.7,"h":29.85,"l":27.3,"c":28.2,"v":2996},{"d":"2023-08-28","o":29.25,"h":29.7,"l":27.75,"c":28.65,"v":2503},{"d":"2023-08-29","o":28.8,"h":31.18,"l":27.75,"c":29.85,"v":3950},{"d":"2023-08-30","o":29.25,"h":29.85,"l":28.05,"c":29.25,"v":3060},{"d":"2023-08-31","o":28.8,"h":35.1,"l":28.35,"c":31.2,"v":14624},{"d":"2023-09-01","o":32.25,"h":32.7,"l":28.99,"c":30.45,"v":3505},{"d":"2023-09-05","o":30.45,"h":42.45,"l":27.3,"c":28.65,"v":188184},{"d":"2023-09-06","o":28.05,"h":30.3,"l":27,"c":27.9,"v":11896},{"d":"2023-09-07","o":27.45,"h":29.1,"l":27.15,"c":28.65,"v":6080},{"d":"2023-09-08","o":28.35,"h":28.88,"l":25.82,"c":27.64,"v":5931},{"d":"2023-09-11","o":28.2,"h":28.2,"l":25.2,"c":25.5,"v":5545},{"d":"2023-09-12","o":25.8,"h":26.1,"l":24.75,"c":25.5,"v":3481},{"d":"2023-09-13","o":25.5,"h":26.1,"l":24.9,"c":25.2,"v":3479},{"d":"2023-09-14","o":24.9,"h":25.98,"l":24.75,"c":25.35,"v":1967},{"d":"2023-09-15","o":24.75,"h":25.44,"l":24,"c":24,"v":3324},{"d":"2023-09-18","o":23.7,"h":24.6,"l":23.25,"c":23.7,"v":2192},{"d":"2023-09-19","o":23.85,"h":24.07,"l":22.05,"c":22.2,"v":3048},{"d":"2023-09-20","o":22.35,"h":23.34,"l":21.9,"c":22.95,"v":2188},{"d":"2023-09-21","o":22.2,"h":22.72,"l":21.15,"c":21.77,"v":1879},{"d":"2023-09-22","o":22.35,"h":22.35,"l":21,"c":21,"v":1502},{"d":"2023-09-25","o":20.9,"h":21,"l":19.2,"c":19.2,"v":2395},{"d":"2023-09-26","o":20.1,"h":20.4,"l":19.2,"c":19.2,"v":3017},{"d":"2023-09-27","o":19.2,"h":19.95,"l":18.75,"c":19.05,"v":1951},{"d":"2023-09-28","o":19.82,"h":20.4,"l":19.16,"c":20.1,"v":2091},{"d":"2023-09-29","o":19.95,"h":20.7,"l":19.35,"c":20.25,"v":3084},{"d":"2023-10-02","o":19.72,"h":19.72,"l":19.2,"c":19.2,"v":664},{"d":"2023-10-03","o":19.2,"h":19.35,"l":18.15,"c":18.75,"v":2701},{"d":"2023-10-04","o":18.45,"h":19.5,"l":16.2,"c":16.2,"v":3974},{"d":"2023-10-05","o":19.05,"h":19.05,"l":16.5,"c":16.8,"v":4495},{"d":"2023-10-06","o":17.32,"h":18.15,"l":17.02,"c":17.7,"v":789},{"d":"2023-10-09","o":17.81,"h":18,"l":17.25,"c":17.25,"v":1742},{"d":"2023-10-10","o":17.25,"h":18.73,"l":17.25,"c":18.15,"v":2890},{"d":"2023-10-11","o":18.6,"h":19.35,"l":18,"c":18,"v":2477},{"d":"2023-10-12","o":19.2,"h":20.7,"l":18,"c":18.45,"v":2638},{"d":"2023-10-13","o":18.6,"h":22.5,"l":17.55,"c":22.5,"v":7531},{"d":"2023-10-16","o":22.05,"h":25.65,"l":20.85,"c":23.7,"v":5566},{"d":"2023-10-17","o":22.95,"h":24.15,"l":22.5,"c":23.55,"v":866},{"d":"2023-10-18","o":23.3,"h":26.1,"l":21.75,"c":21.75,"v":5487},{"d":"2023-10-19","o":21.9,"h":23.25,"l":21.15,"c":21.3,"v":982},{"d":"2023-10-20","o":21.45,"h":21.45,"l":19.65,"c":20.25,"v":861},{"d":"2023-10-23","o":20.55,"h":24,"l":19.86,"c":23.25,"v":48513},{"d":"2023-10-24","o":20.55,"h":22.2,"l":16.95,"c":20.55,"v":7714},{"d":"2023-10-25","o":20.55,"h":21.6,"l":20.55,"c":20.55,"v":1522},{"d":"2023-10-26","o":20.55,"h":23.25,"l":18.97,"c":20.4,"v":6354},{"d":"2023-10-27","o":20.81,"h":21.75,"l":19.35,"c":20.85,"v":2202},{"d":"2023-10-30","o":21.45,"h":21.45,"l":20.1,"c":21.15,"v":500},{"d":"2023-10-31","o":20.85,"h":20.85,"l":17.85,"c":18.15,"v":3681},{"d":"2023-11-01","o":18.9,"h":19.2,"l":18.15,"c":18.56,"v":584},{"d":"2023-11-02","o":18,"h":19.05,"l":16.8,"c":18.3,"v":687},{"d":"2023-11-03","o":18.9,"h":19.5,"l":17.84,"c":19.05,"v":717},{"d":"2023-11-06","o":19.5,"h":19.5,"l":18.3,"c":18.75,"v":346},{"d":"2023-11-07","o":18,"h":18.9,"l":17.4,"c":17.4,"v":594},{"d":"2023-11-08","o":17.32,"h":18.45,"l":16.88,"c":17.2,"v":596},{"d":"2023-11-09","o":17.71,"h":18,"l":16.35,"c":16.65,"v":1439},{"d":"2023-11-10","o":17.4,"h":18.02,"l":15.49,"c":15.75,"v":2383},{"d":"2023-11-13","o":17.4,"h":17.4,"l":15.6,"c":16.65,"v":678},{"d":"2023-11-14","o":16.65,"h":17.85,"l":16.5,"c":17.4,"v":609},{"d":"2023-11-15","o":16.95,"h":18.75,"l":16.95,"c":18,"v":534},{"d":"2023-11-16","o":17.85,"h":18,"l":16.8,"c":16.8,"v":672},{"d":"2023-11-17","o":16.8,"h":17.55,"l":16.8,"c":17.4,"v":236},{"d":"2023-11-20","o":17.4,"h":18.3,"l":16.8,"c":18,"v":938},{"d":"2023-11-21","o":17.7,"h":17.94,"l":17.25,"c":17.55,"v":321},{"d":"2023-11-22","o":17.25,"h":17.4,"l":16.8,"c":16.8,"v":514},{"d":"2023-11-24","o":17.22,"h":23.25,"l":17.22,"c":20.7,"v":22457},{"d":"2023-11-27","o":20.1,"h":21.3,"l":18.3,"c":19.2,"v":6180},{"d":"2023-11-28","o":18.75,"h":19.95,"l":18.3,"c":19.8,"v":947},{"d":"2023-11-29","o":19.57,"h":21.06,"l":18,"c":19.05,"v":2288},{"d":"2023-11-30","o":18.88,"h":20.01,"l":17.85,"c":19.05,"v":1226},{"d":"2023-12-01","o":19.05,"h":19.8,"l":18.02,"c":19.05,"v":2139},{"d":"2023-12-04","o":18.45,"h":19.35,"l":18.36,"c":18.36,"v":1175},{"d":"2023-12-05","o":18.75,"h":19.79,"l":18,"c":18,"v":536},{"d":"2023-12-06","o":19.2,"h":19.2,"l":18,"c":18.84,"v":615},{"d":"2023-12-07","o":19.34,"h":20.25,"l":18,"c":18.6,"v":1743},{"d":"2023-12-08","o":18.75,"h":18.97,"l":18.15,"c":18.75,"v":322},{"d":"2023-12-11","o":19.2,"h":19.2,"l":18.16,"c":18.6,"v":489},{"d":"2023-12-12","o":18.9,"h":19.8,"l":17.25,"c":18.05,"v":891},{"d":"2023-12-13","o":17.99,"h":18.9,"l":17.73,"c":18.45,"v":1005},{"d":"2023-12-14","o":18.6,"h":19.5,"l":18.17,"c":18.9,"v":783},{"d":"2023-12-15","o":19.2,"h":19.35,"l":19.12,"c":19.12,"v":150},{"d":"2023-12-18","o":19.05,"h":19.77,"l":18.6,"c":19.42,"v":852},{"d":"2023-12-19","o":19.87,"h":20.13,"l":19.5,"c":19.5,"v":2046},{"d":"2023-12-20","o":19.35,"h":19.74,"l":18.6,"c":18.6,"v":777},{"d":"2023-12-21","o":18.75,"h":19.65,"l":18.6,"c":19.2,"v":1300},{"d":"2023-12-22","o":20.1,"h":20.1,"l":15.45,"c":16.95,"v":42350},{"d":"2023-12-26","o":17.7,"h":17.7,"l":15.45,"c":17.1,"v":5421},{"d":"2023-12-27","o":18.45,"h":18.45,"l":16.5,"c":17.25,"v":2541},{"d":"2023-12-28","o":17.25,"h":19.2,"l":17.25,"c":18.9,"v":3728},{"d":"2023-12-29","o":18.3,"h":21.9,"l":18.3,"c":21.6,"v":9482},{"d":"2024-01-02","o":23.7,"h":23.7,"l":20.18,"c":21.6,"v":6449},{"d":"2024-01-03","o":18.6,"h":20.25,"l":18.15,"c":19.44,"v":18176},{"d":"2024-01-04","o":18,"h":19.05,"l":18,"c":18.6,"v":2508},{"d":"2024-01-05","o":18.75,"h":19.2,"l":18.3,"c":18.6,"v":705},{"d":"2024-01-08","o":18.3,"h":18.3,"l":16.65,"c":18.15,"v":1951},{"d":"2024-01-09","o":18.75,"h":18.88,"l":17.55,"c":18.37,"v":1026},{"d":"2024-01-10","o":18,"h":18.6,"l":17.4,"c":18.45,"v":603},{"d":"2024-01-11","o":17.85,"h":18.75,"l":17.7,"c":18.75,"v":1151},{"d":"2024-01-12","o":18.3,"h":18.75,"l":17.85,"c":18.75,"v":194},{"d":"2024-01-16","o":18.75,"h":18.9,"l":18.15,"c":18.3,"v":504},{"d":"2024-01-17","o":17.4,"h":18,"l":16.8,"c":17.55,"v":1551},{"d":"2024-01-18","o":17.7,"h":18.6,"l":17.25,"c":17.25,"v":538},{"d":"2024-01-19","o":17.25,"h":17.85,"l":16.65,"c":16.65,"v":324},{"d":"2024-01-22","o":16.8,"h":18.3,"l":16.5,"c":16.8,"v":714},{"d":"2024-01-23","o":17.43,"h":17.7,"l":16.95,"c":16.95,"v":483},{"d":"2024-01-24","o":17.7,"h":17.7,"l":16.65,"c":16.65,"v":900},{"d":"2024-01-25","o":17.11,"h":17.55,"l":16.5,"c":16.5,"v":383},{"d":"2024-01-26","o":18,"h":18,"l":16.5,"c":16.5,"v":313},{"d":"2024-01-29","o":17.25,"h":17.53,"l":16.65,"c":17.25,"v":256},{"d":"2024-01-30","o":16.8,"h":17.46,"l":16.5,"c":17.1,"v":311},{"d":"2024-01-31","o":16.95,"h":18,"l":16.95,"c":17.25,"v":421},{"d":"2024-02-01","o":17.4,"h":17.88,"l":16.8,"c":17.1,"v":328},{"d":"2024-02-02","o":16.8,"h":16.95,"l":16.65,"c":16.8,"v":280},{"d":"2024-02-05","o":17.4,"h":17.4,"l":16.5,"c":16.5,"v":424},{"d":"2024-02-06","o":16.95,"h":17.7,"l":16.5,"c":16.63,"v":1033},{"d":"2024-02-07","o":16.95,"h":17.25,"l":15.6,"c":16.35,"v":1616},{"d":"2024-02-08","o":17.1,"h":19.14,"l":17.1,"c":18,"v":5991},{"d":"2024-02-09","o":18.3,"h":19.35,"l":17.26,"c":19.05,"v":2680},{"d":"2024-02-12","o":19.35,"h":22.2,"l":17.85,"c":19.65,"v":4565},{"d":"2024-02-13","o":18.9,"h":21.6,"l":18.15,"c":20.7,"v":4264},{"d":"2024-02-14","o":20.25,"h":26.56,"l":19.5,"c":23.25,"v":222904},{"d":"2024-02-15","o":17.7,"h":18.9,"l":16.65,"c":17.85,"v":38523},{"d":"2024-02-16","o":17.55,"h":17.55,"l":16.5,"c":16.8,"v":13893},{"d":"2024-02-20","o":16.95,"h":18.45,"l":15.75,"c":17.1,"v":16807},{"d":"2024-02-21","o":17.1,"h":17.4,"l":16.35,"c":16.8,"v":3250},{"d":"2024-02-22","o":17.25,"h":17.25,"l":16.08,"c":16.5,"v":3034},{"d":"2024-02-23","o":16.2,"h":16.71,"l":14.12,"c":15,"v":9589},{"d":"2024-02-26","o":15.9,"h":15.9,"l":15,"c":15.75,"v":2320},{"d":"2024-02-27","o":15.9,"h":16.95,"l":15.53,"c":16.26,"v":2713},{"d":"2024-02-28","o":15.75,"h":16.65,"l":14.4,"c":14.85,"v":6021},{"d":"2024-02-29","o":15.3,"h":15.9,"l":14.55,"c":15,"v":3031},{"d":"2024-03-01","o":15.75,"h":15.75,"l":14.55,"c":15.45,"v":2678},{"d":"2024-03-04","o":15,"h":15.6,"l":14.7,"c":15.15,"v":1985},{"d":"2024-03-05","o":16.35,"h":17.7,"l":13.8,"c":14.4,"v":8149},{"d":"2024-03-06","o":15,"h":15,"l":14.41,"c":14.59,"v":2531},{"d":"2024-03-07","o":15.3,"h":15.3,"l":14.61,"c":14.7,"v":1256},{"d":"2024-03-08","o":14.7,"h":15.6,"l":14.25,"c":15.3,"v":1260},{"d":"2024-03-11","o":15.03,"h":15.22,"l":14.26,"c":15,"v":797},{"d":"2024-03-12","o":15,"h":15.57,"l":14.25,"c":14.28,"v":1550},{"d":"2024-03-13","o":14.28,"h":15.3,"l":14.28,"c":14.83,"v":1048},{"d":"2024-03-14","o":14.7,"h":15.3,"l":14.4,"c":14.84,"v":2850},{"d":"2024-03-15","o":14.55,"h":15.3,"l":14.4,"c":15.3,"v":2286},{"d":"2024-03-18","o":15.43,"h":15.6,"l":14.55,"c":14.7,"v":1752},{"d":"2024-03-19","o":14.55,"h":15.3,"l":14.25,"c":14.25,"v":2724},{"d":"2024-03-20","o":15,"h":21.6,"l":12.15,"c":13.95,"v":114504},{"d":"2024-03-21","o":14.17,"h":14.25,"l":13.35,"c":13.95,"v":29110},{"d":"2024-03-22","o":12.79,"h":13.8,"l":12.6,"c":13.56,"v":13421},{"d":"2024-03-25","o":13.73,"h":14.25,"l":12.6,"c":13.78,"v":3776},{"d":"2024-03-26","o":13.22,"h":13.81,"l":13.22,"c":13.74,"v":1586},{"d":"2024-03-27","o":13.5,"h":14.85,"l":13.5,"c":14.55,"v":5618},{"d":"2024-03-28","o":14.25,"h":14.85,"l":13.65,"c":13.65,"v":1848},{"d":"2024-04-01","o":13.95,"h":14.7,"l":13.2,"c":13.8,"v":2024},{"d":"2024-04-02","o":13.8,"h":14.02,"l":13.35,"c":13.5,"v":610},{"d":"2024-04-03","o":13.5,"h":13.87,"l":13.35,"c":13.65,"v":637},{"d":"2024-04-04","o":13.35,"h":13.95,"l":13.1,"c":13.42,"v":1228},{"d":"2024-04-05","o":13.05,"h":13.93,"l":12.9,"c":13.07,"v":1243},{"d":"2024-04-08","o":13.07,"h":13.95,"l":13.07,"c":13.49,"v":986},{"d":"2024-04-09","o":13.2,"h":13.95,"l":13.2,"c":13.65,"v":749},{"d":"2024-04-10","o":13.7,"h":14.25,"l":13.35,"c":13.5,"v":2075},{"d":"2024-04-11","o":13.8,"h":13.95,"l":13.08,"c":13.3,"v":2377},{"d":"2024-04-12","o":13.35,"h":13.95,"l":12.75,"c":13.2,"v":2456},{"d":"2024-04-15","o":13.5,"h":13.53,"l":13.05,"c":13.14,"v":1242},{"d":"2024-04-16","o":13.05,"h":13.95,"l":13.05,"c":13.2,"v":3615},{"d":"2024-04-17","o":13.05,"h":14.25,"l":13.05,"c":13.49,"v":4746},{"d":"2024-04-18","o":13.66,"h":14.25,"l":13.39,"c":13.8,"v":2162},{"d":"2024-04-19","o":13.8,"h":14.1,"l":13.35,"c":13.55,"v":2288},{"d":"2024-04-22","o":13.2,"h":13.58,"l":13.2,"c":13.5,"v":323},{"d":"2024-04-23","o":14.22,"h":14.22,"l":13.05,"c":13.35,"v":944},{"d":"2024-04-24","o":13.35,"h":13.95,"l":13.35,"c":13.66,"v":572},{"d":"2024-04-25","o":12.9,"h":14.4,"l":12.9,"c":13.95,"v":2707},{"d":"2024-04-26","o":13.54,"h":14.7,"l":13.54,"c":14.14,"v":1753},{"d":"2024-04-29","o":13.8,"h":16.05,"l":13.8,"c":15.45,"v":3143},{"d":"2024-04-30","o":14.83,"h":15.3,"l":14.83,"c":15.22,"v":377},{"d":"2024-05-01","o":14.95,"h":15.3,"l":14.85,"c":14.85,"v":170},{"d":"2024-05-02","o":15.18,"h":15.18,"l":14.7,"c":14.7,"v":537},{"d":"2024-05-03","o":15.15,"h":15.15,"l":13.84,"c":14.48,"v":800},{"d":"2024-05-06","o":14.4,"h":15.35,"l":13.97,"c":14.67,"v":856},{"d":"2024-05-07","o":14.53,"h":15.9,"l":13.05,"c":14.4,"v":919},{"d":"2024-05-08","o":15,"h":16.5,"l":14.77,"c":15.15,"v":1803},{"d":"2024-05-09","o":14.85,"h":16.8,"l":14.85,"c":15.75,"v":2181},{"d":"2024-05-10","o":16.05,"h":16.05,"l":15,"c":15.22,"v":1122},{"d":"2024-05-13","o":14.85,"h":15.45,"l":12.15,"c":14.55,"v":4419},{"d":"2024-05-14","o":14.85,"h":15.3,"l":13.84,"c":14.26,"v":2242},{"d":"2024-05-15","o":14.25,"h":15.47,"l":14.25,"c":15.15,"v":888},{"d":"2024-05-16","o":14.25,"h":15.15,"l":14.25,"c":14.85,"v":1554},{"d":"2024-05-17","o":14.4,"h":17.25,"l":14.4,"c":15.45,"v":6143},{"d":"2024-05-20","o":16.79,"h":17.1,"l":15.3,"c":15.45,"v":1874},{"d":"2024-05-21","o":15.45,"h":16.35,"l":14.5,"c":15.3,"v":2455},{"d":"2024-05-22","o":14.85,"h":16.34,"l":14.85,"c":15,"v":1659},{"d":"2024-05-23","o":16.05,"h":16.95,"l":14.7,"c":15.45,"v":2773},{"d":"2024-05-24","o":15,"h":15.43,"l":15,"c":15.15,"v":473},{"d":"2024-05-28","o":16.8,"h":16.8,"l":15,"c":15.59,"v":869},{"d":"2024-05-29","o":15.68,"h":15.9,"l":14.56,"c":15.69,"v":524},{"d":"2024-05-30","o":15.75,"h":15.9,"l":14.85,"c":15.3,"v":851},{"d":"2024-05-31","o":15,"h":15.6,"l":14.85,"c":15.22,"v":329},{"d":"2024-06-03","o":15.3,"h":15.45,"l":14.4,"c":14.6,"v":455},{"d":"2024-06-04","o":15,"h":15.75,"l":14.65,"c":15.6,"v":332},{"d":"2024-06-05","o":15.3,"h":15.75,"l":15,"c":15.15,"v":5474},{"d":"2024-06-06","o":15.55,"h":15.66,"l":14.85,"c":14.92,"v":5475},{"d":"2024-06-07","o":14.65,"h":14.92,"l":14.55,"c":14.7,"v":545},{"d":"2024-06-10","o":14.7,"h":15.3,"l":14.7,"c":14.72,"v":802},{"d":"2024-06-11","o":14.56,"h":15.6,"l":14.56,"c":15.15,"v":3611},{"d":"2024-06-12","o":14.7,"h":16.5,"l":14.7,"c":16.05,"v":3545},{"d":"2024-06-13","o":16.01,"h":16.01,"l":15.46,"c":15.75,"v":119},{"d":"2024-06-14","o":15.6,"h":15.6,"l":14.7,"c":14.85,"v":4818},{"d":"2024-06-17","o":14.7,"h":14.96,"l":13.35,"c":13.44,"v":3551},{"d":"2024-06-18","o":13.05,"h":13.5,"l":12.3,"c":12.7,"v":3951},{"d":"2024-06-20","o":12.19,"h":13.34,"l":12.19,"c":12.66,"v":4070},{"d":"2024-06-21","o":12.45,"h":13.3,"l":12.45,"c":13.05,"v":560},{"d":"2024-06-24","o":12.45,"h":13.18,"l":12.45,"c":12.75,"v":857},{"d":"2024-06-25","o":12.9,"h":12.9,"l":12.3,"c":12.6,"v":854},{"d":"2024-06-26","o":12.45,"h":12.75,"l":11.7,"c":12.75,"v":1641},{"d":"2024-06-27","o":13.46,"h":13.46,"l":11.4,"c":11.7,"v":1953},{"d":"2024-06-28","o":11.97,"h":11.97,"l":11.55,"c":11.7,"v":607},{"d":"2024-07-01","o":11.55,"h":12,"l":11.55,"c":12,"v":1588},{"d":"2024-07-02","o":12.15,"h":12.45,"l":12,"c":12.07,"v":635},{"d":"2024-07-03","o":13.15,"h":13.5,"l":12.69,"c":13.35,"v":1240},{"d":"2024-07-05","o":12.9,"h":13.18,"l":11.4,"c":11.55,"v":2042},{"d":"2024-07-08","o":11.85,"h":11.85,"l":11.7,"c":11.85,"v":538},{"d":"2024-07-09","o":12,"h":12.6,"l":11.4,"c":12.6,"v":747},{"d":"2024-07-10","o":12.65,"h":12.75,"l":11.1,"c":11.32,"v":4543},{"d":"2024-07-11","o":12.3,"h":12.3,"l":11.55,"c":11.55,"v":831},{"d":"2024-07-12","o":11.89,"h":11.89,"l":11.1,"c":11.19,"v":1232},{"d":"2024-07-15","o":11.82,"h":11.82,"l":10.5,"c":11.11,"v":1223},{"d":"2024-07-16","o":11.34,"h":11.34,"l":9.75,"c":10.52,"v":1105},{"d":"2024-07-17","o":10.87,"h":12,"l":10.65,"c":11.41,"v":180614},{"d":"2024-07-18","o":11.38,"h":12.49,"l":10.5,"c":10.5,"v":59777},{"d":"2024-07-19","o":10.24,"h":11.16,"l":10.24,"c":10.95,"v":10883},{"d":"2024-07-22","o":11.1,"h":11.42,"l":10.5,"c":10.77,"v":4082},{"d":"2024-07-23","o":10.59,"h":11.62,"l":10.5,"c":10.66,"v":10490},{"d":"2024-07-24","o":10.52,"h":11.54,"l":10.52,"c":11.25,"v":955},{"d":"2024-07-25","o":10.55,"h":10.95,"l":10.2,"c":10.49,"v":2100},{"d":"2024-07-26","o":10.5,"h":10.5,"l":10.2,"c":10.5,"v":999},{"d":"2024-07-29","o":10.35,"h":10.5,"l":10.35,"c":10.42,"v":840},{"d":"2024-07-30","o":10.5,"h":10.81,"l":10.43,"c":10.57,"v":2939},{"d":"2024-07-31","o":10.6,"h":10.6,"l":10.43,"c":10.6,"v":1247},{"d":"2024-08-01","o":10.5,"h":10.75,"l":10,"c":10.75,"v":683},{"d":"2024-08-02","o":10.35,"h":10.5,"l":9.76,"c":9.76,"v":1869},{"d":"2024-08-05","o":9.45,"h":9.9,"l":9.15,"c":9.38,"v":1084},{"d":"2024-08-06","o":9.85,"h":9.9,"l":9.37,"c":9.39,"v":442},{"d":"2024-08-07","o":9.56,"h":9.76,"l":9.46,"c":9.61,"v":995},{"d":"2024-08-08","o":9.46,"h":9.7,"l":9.16,"c":9.45,"v":1433},{"d":"2024-08-09","o":9.22,"h":9.85,"l":9.16,"c":9.3,"v":592},{"d":"2024-08-12","o":9.3,"h":11.19,"l":9.24,"c":10.57,"v":9212},{"d":"2024-08-13","o":10.65,"h":11.22,"l":9.9,"c":10.08,"v":1804},{"d":"2024-08-14","o":9.77,"h":10.81,"l":9.62,"c":9.64,"v":625},{"d":"2024-08-15","o":10.23,"h":10.23,"l":9.75,"c":9.77,"v":577},{"d":"2024-08-16","o":9.31,"h":9.91,"l":8.89,"c":9.3,"v":2724},{"d":"2024-08-19","o":9.3,"h":9.3,"l":8.86,"c":9.2,"v":850},{"d":"2024-08-20","o":9.42,"h":10.23,"l":9.15,"c":9.88,"v":2042},{"d":"2024-08-21","o":9.9,"h":10.05,"l":9.38,"c":9.82,"v":827},{"d":"2024-08-22","o":9.6,"h":10.2,"l":9.6,"c":9.63,"v":549},{"d":"2024-08-23","o":9.6,"h":10.49,"l":9.15,"c":9.42,"v":1826},{"d":"2024-08-26","o":9.45,"h":9.97,"l":9.01,"c":9.22,"v":392},{"d":"2024-08-27","o":9.58,"h":9.58,"l":9,"c":9.45,"v":96},{"d":"2024-08-28","o":9.7,"h":9.7,"l":8.86,"c":8.9,"v":525},{"d":"2024-08-29","o":8.92,"h":9.11,"l":8.55,"c":8.55,"v":1391},{"d":"2024-08-30","o":8.74,"h":8.74,"l":7.95,"c":8.24,"v":3120},{"d":"2024-09-03","o":7.67,"h":8.31,"l":7.27,"c":7.65,"v":23251},{"d":"2024-09-04","o":7.72,"h":10.71,"l":7.65,"c":9.3,"v":38325},{"d":"2024-09-05","o":8.65,"h":9.9,"l":8.2,"c":8.55,"v":3019},{"d":"2024-09-06","o":8.25,"h":9.55,"l":8.25,"c":8.41,"v":6224},{"d":"2024-09-09","o":8.25,"h":8.59,"l":8.25,"c":8.25,"v":520},{"d":"2024-09-10","o":7.84,"h":8.52,"l":7.65,"c":8.07,"v":1268},{"d":"2024-09-11","o":7.93,"h":10.35,"l":7.71,"c":7.72,"v":16419},{"d":"2024-09-12","o":7.88,"h":8.59,"l":7.73,"c":8.53,"v":6250},{"d":"2024-09-13","o":8.62,"h":8.85,"l":8.55,"c":8.55,"v":729},{"d":"2024-09-16","o":9.06,"h":9.31,"l":8.55,"c":8.55,"v":2006},{"d":"2024-09-17","o":8.1,"h":8.25,"l":7.65,"c":7.88,"v":4564},{"d":"2024-09-18","o":8.08,"h":8.1,"l":7.65,"c":7.82,"v":666},{"d":"2024-09-19","o":7.65,"h":7.88,"l":7.65,"c":7.8,"v":518},{"d":"2024-09-20","o":7.8,"h":8.1,"l":7.66,"c":7.86,"v":469},{"d":"2024-09-23","o":7.8,"h":7.87,"l":7.65,"c":7.76,"v":211},{"d":"2024-09-24","o":8.07,"h":10.25,"l":7.67,"c":8.84,"v":5933},{"d":"2024-09-25","o":8.49,"h":8.92,"l":8.32,"c":8.74,"v":931},{"d":"2024-09-26","o":8.97,"h":10.8,"l":8.85,"c":9.3,"v":8646},{"d":"2024-09-27","o":9.9,"h":9.9,"l":9,"c":9.69,"v":2747},{"d":"2024-09-30","o":9.9,"h":10.77,"l":9.75,"c":10.63,"v":3950},{"d":"2024-10-01","o":10.95,"h":10.95,"l":9,"c":9.72,"v":1623},{"d":"2024-10-02","o":10.21,"h":10.92,"l":9.6,"c":10.2,"v":8846},{"d":"2024-10-03","o":10.77,"h":12.3,"l":10.2,"c":11.25,"v":6163},{"d":"2024-10-04","o":11.07,"h":12.45,"l":10.8,"c":12.3,"v":6602},{"d":"2024-10-07","o":11.68,"h":11.68,"l":10.94,"c":10.95,"v":4228},{"d":"2024-10-08","o":10.95,"h":11.35,"l":10.5,"c":10.66,"v":2382},{"d":"2024-10-09","o":10.86,"h":11.35,"l":10.66,"c":10.66,"v":1733},{"d":"2024-10-10","o":10.66,"h":11.35,"l":10.66,"c":11.25,"v":1368},{"d":"2024-10-11","o":10.81,"h":11.77,"l":10.81,"c":11.35,"v":1468},{"d":"2024-10-14","o":10.57,"h":11.01,"l":10.57,"c":11.01,"v":404},{"d":"2024-10-15","o":10.8,"h":11.7,"l":10.5,"c":10.65,"v":2270},{"d":"2024-10-16","o":11.53,"h":11.53,"l":9.49,"c":10.61,"v":546},{"d":"2024-10-17","o":10.96,"h":10.96,"l":9.75,"c":10.42,"v":566},{"d":"2024-10-18","o":11.09,"h":11.25,"l":9.97,"c":10.5,"v":592},{"d":"2024-10-21","o":9.85,"h":10.8,"l":9.78,"c":10.26,"v":315},{"d":"2024-10-22","o":9.75,"h":10.72,"l":9.61,"c":9.75,"v":1817},{"d":"2024-10-23","o":10.04,"h":10.18,"l":9.82,"c":10.18,"v":345},{"d":"2024-10-24","o":9.63,"h":10.18,"l":9.63,"c":10.07,"v":604},{"d":"2024-10-25","o":9.78,"h":9.78,"l":9.6,"c":9.72,"v":561},{"d":"2024-10-28","o":9.6,"h":10.18,"l":9.45,"c":9.45,"v":299},{"d":"2024-10-29","o":9.45,"h":10.22,"l":9.15,"c":10.2,"v":1119},{"d":"2024-10-30","o":9.45,"h":10.51,"l":9.45,"c":9.75,"v":646},{"d":"2024-10-31","o":9.3,"h":10.5,"l":9.3,"c":9.75,"v":542},{"d":"2024-11-01","o":9.5,"h":10.2,"l":9.3,"c":9.31,"v":792},{"d":"2024-11-04","o":10.18,"h":10.18,"l":9.15,"c":9.17,"v":128},{"d":"2024-11-05","o":9.17,"h":9.62,"l":9.17,"c":9.3,"v":200},{"d":"2024-11-06","o":9.21,"h":10.05,"l":7.6,"c":8.18,"v":2389},{"d":"2024-11-07","o":8.25,"h":9,"l":7.53,"c":8.25,"v":736},{"d":"2024-11-08","o":8.23,"h":9.67,"l":7.81,"c":9.46,"v":1946},{"d":"2024-11-11","o":9.75,"h":9.75,"l":8.64,"c":9.22,"v":552},{"d":"2024-11-12","o":9,"h":9.75,"l":9,"c":9.45,"v":1732},{"d":"2024-11-13","o":9.75,"h":9.75,"l":8.85,"c":9.75,"v":1617},{"d":"2024-11-14","o":8.8,"h":9.75,"l":8.8,"c":9.29,"v":1935},{"d":"2024-11-15","o":8.85,"h":9.27,"l":8.25,"c":9.27,"v":1481},{"d":"2024-11-18","o":8.25,"h":8.95,"l":8.25,"c":8.95,"v":171},{"d":"2024-11-19","o":8.22,"h":8.92,"l":8.22,"c":8.28,"v":679},{"d":"2024-11-20","o":8.29,"h":8.82,"l":8.29,"c":8.4,"v":294},{"d":"2024-11-21","o":9,"h":9,"l":8.41,"c":8.55,"v":575},{"d":"2024-11-22","o":8.21,"h":8.31,"l":7.8,"c":8.31,"v":571},{"d":"2024-11-25","o":8.2,"h":8.72,"l":8.2,"c":8.4,"v":205},{"d":"2024-11-26","o":7.95,"h":8.4,"l":7.87,"c":8.14,"v":1165},{"d":"2024-11-27","o":8.54,"h":8.54,"l":7.89,"c":8.1,"v":424},{"d":"2024-11-29","o":8.59,"h":8.85,"l":8.34,"c":8.34,"v":664},{"d":"2024-12-02","o":8.74,"h":8.85,"l":7.93,"c":8.25,"v":1133},{"d":"2024-12-03","o":8.52,"h":9.75,"l":8.52,"c":9.6,"v":3124},{"d":"2024-12-04","o":9.75,"h":9.75,"l":8.55,"c":9.75,"v":1257},{"d":"2024-12-05","o":9.6,"h":9.75,"l":9.39,"c":9.39,"v":866},{"d":"2024-12-06","o":8.78,"h":9.22,"l":8.62,"c":8.62,"v":453},{"d":"2024-12-09","o":8.77,"h":9.75,"l":8.77,"c":9.45,"v":2532},{"d":"2024-12-10","o":9.45,"h":9.45,"l":9,"c":9.27,"v":1500},{"d":"2024-12-11","o":9.3,"h":9.36,"l":9,"c":9,"v":361},{"d":"2024-12-12","o":9.9,"h":9.9,"l":8.5,"c":9.19,"v":442},{"d":"2024-12-13","o":9.19,"h":9.19,"l":8.79,"c":8.85,"v":604},{"d":"2024-12-16","o":9.73,"h":9.75,"l":9,"c":9.75,"v":230},{"d":"2024-12-17","o":9.6,"h":9.75,"l":8.84,"c":9.75,"v":344},{"d":"2024-12-18","o":8.92,"h":9.75,"l":8.92,"c":9.6,"v":1542},{"d":"2024-12-19","o":9.6,"h":9.6,"l":8.55,"c":8.87,"v":600},{"d":"2024-12-20","o":8.25,"h":8.85,"l":8.25,"c":8.55,"v":680},{"d":"2024-12-23","o":9.45,"h":9.57,"l":8.62,"c":9.3,"v":1272},{"d":"2024-12-24","o":9.15,"h":9.22,"l":8.55,"c":8.98,"v":890},{"d":"2024-12-26","o":8.85,"h":10.01,"l":8.77,"c":9.55,"v":1464},{"d":"2024-12-27","o":9.58,"h":11.25,"l":9.55,"c":10.4,"v":4313},{"d":"2024-12-30","o":9.75,"h":10.5,"l":9.75,"c":10.35,"v":1973},{"d":"2024-12-31","o":9.9,"h":10.5,"l":8.56,"c":9.19,"v":2695},{"d":"2025-01-02","o":9.2,"h":9.75,"l":9.2,"c":9.75,"v":584},{"d":"2025-01-03","o":9.75,"h":12.67,"l":9.75,"c":12,"v":12204},{"d":"2025-01-06","o":12.88,"h":12.88,"l":11.35,"c":11.53,"v":8163},{"d":"2025-01-07","o":11.55,"h":11.85,"l":10.5,"c":11.25,"v":2630},{"d":"2025-01-08","o":11.25,"h":11.7,"l":10.5,"c":10.95,"v":937},{"d":"2025-01-10","o":11.1,"h":11.32,"l":10.95,"c":10.95,"v":949},{"d":"2025-01-13","o":11.1,"h":11.25,"l":9.58,"c":10.37,"v":1639},{"d":"2025-01-14","o":12.73,"h":12.73,"l":8.7,"c":10.65,"v":2391},{"d":"2025-01-15","o":10.5,"h":11.25,"l":10.05,"c":10.05,"v":226},{"d":"2025-01-16","o":11.25,"h":11.65,"l":10.06,"c":10.12,"v":644},{"d":"2025-01-17","o":10.65,"h":10.65,"l":10.05,"c":10.57,"v":559},{"d":"2025-01-21","o":10.95,"h":10.95,"l":10.06,"c":10.65,"v":494},{"d":"2025-01-22","o":10.2,"h":10.85,"l":10.2,"c":10.52,"v":178},{"d":"2025-01-23","o":10.35,"h":10.84,"l":10.35,"c":10.84,"v":150},{"d":"2025-01-24","o":10.5,"h":10.72,"l":10.5,"c":10.65,"v":331},{"d":"2025-01-27","o":10.95,"h":10.95,"l":10.5,"c":10.72,"v":207},{"d":"2025-01-28","o":10.65,"h":10.9,"l":10.05,"c":10.15,"v":300},{"d":"2025-01-29","o":10.5,"h":10.5,"l":10.05,"c":10.05,"v":476},{"d":"2025-01-30","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":108},{"d":"2025-01-31","o":10.2,"h":10.2,"l":9.44,"c":9.9,"v":282},{"d":"2025-02-03","o":9.6,"h":9.88,"l":9.23,"c":9.81,"v":541},{"d":"2025-02-04","o":9.45,"h":10.9,"l":9.45,"c":10.55,"v":772},{"d":"2025-02-05","o":11.55,"h":12.73,"l":11.02,"c":11.7,"v":11154},{"d":"2025-02-06","o":11.35,"h":14.01,"l":10.97,"c":13.05,"v":6429},{"d":"2025-02-07","o":13.63,"h":16.2,"l":12,"c":15.45,"v":7791},{"d":"2025-02-10","o":16.05,"h":17.7,"l":15.45,"c":17.4,"v":11121},{"d":"2025-02-11","o":16.65,"h":17.7,"l":16.2,"c":16.35,"v":2206},{"d":"2025-02-12","o":16.5,"h":16.5,"l":15.15,"c":16.14,"v":3366},{"d":"2025-02-13","o":16.2,"h":16.5,"l":15,"c":15.6,"v":4019},{"d":"2025-02-14","o":16.2,"h":16.5,"l":15.75,"c":16.5,"v":3467},{"d":"2025-02-18","o":16.5,"h":17.7,"l":16.05,"c":16.05,"v":2567},{"d":"2025-02-19","o":17.25,"h":17.55,"l":16.01,"c":16.01,"v":1065},{"d":"2025-02-20","o":15.9,"h":16.5,"l":15.9,"c":16.5,"v":530},{"d":"2025-02-21","o":16.5,"h":16.5,"l":16.2,"c":16.27,"v":1495},{"d":"2025-02-24","o":16.5,"h":17.41,"l":16.5,"c":16.8,"v":3097},{"d":"2025-02-25","o":16.8,"h":17.4,"l":14.85,"c":15.75,"v":3487},{"d":"2025-02-26","o":15.75,"h":16.49,"l":14.4,"c":14.55,"v":892},{"d":"2025-02-27","o":14.62,"h":15,"l":14.4,"c":14.59,"v":644},{"d":"2025-02-28","o":14.26,"h":14.4,"l":13.5,"c":13.5,"v":712},{"d":"2025-03-03","o":16.2,"h":16.2,"l":12.48,"c":14.25,"v":583},{"d":"2025-03-04","o":13.5,"h":13.8,"l":12.42,"c":12.79,"v":408},{"d":"2025-03-05","o":12.77,"h":13.8,"l":12.77,"c":13.35,"v":231},{"d":"2025-03-06","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":637},{"d":"2025-03-07","o":13.74,"h":13.74,"l":12.75,"c":13.74,"v":151},{"d":"2025-03-10","o":12.82,"h":12.82,"l":12.3,"c":12.3,"v":419},{"d":"2025-03-11","o":12.3,"h":13.8,"l":12.3,"c":13.73,"v":163},{"d":"2025-03-12","o":13.07,"h":13.65,"l":13.05,"c":13.05,"v":124},{"d":"2025-03-13","o":13.05,"h":13.05,"l":12.15,"c":12.74,"v":303},{"d":"2025-03-14","o":13.63,"h":13.8,"l":13.35,"c":13.78,"v":397},{"d":"2025-03-17","o":14.23,"h":14.53,"l":11.17,"c":13.44,"v":1024},{"d":"2025-03-18","o":12.76,"h":13.03,"l":12.6,"c":13.03,"v":201},{"d":"2025-03-19","o":11.62,"h":11.98,"l":11.62,"c":11.79,"v":739},{"d":"2025-03-20","o":12.61,"h":13.42,"l":12.61,"c":12.61,"v":294},{"d":"2025-03-21","o":11.79,"h":11.82,"l":11.79,"c":11.82,"v":98},{"d":"2025-03-24","o":13.24,"h":13.39,"l":12.15,"c":12.42,"v":809},{"d":"2025-03-25","o":11.85,"h":13.05,"l":11.85,"c":12.86,"v":171},{"d":"2025-03-26","o":12.85,"h":12.85,"l":12.16,"c":12.82,"v":352},{"d":"2025-03-27","o":12.73,"h":12.73,"l":12.3,"c":12.33,"v":152},{"d":"2025-03-28","o":13.2,"h":13.2,"l":12.15,"c":12.15,"v":363},{"d":"2025-03-31","o":12.43,"h":13.27,"l":12.43,"c":12.93,"v":519},{"d":"2025-04-01","o":13.27,"h":13.27,"l":11.88,"c":12.58,"v":617},{"d":"2025-04-02","o":11.55,"h":12.3,"l":11.55,"c":11.55,"v":105},{"d":"2025-04-03","o":11.57,"h":13.2,"l":11.57,"c":12.45,"v":1121},{"d":"2025-04-04","o":11.81,"h":12.72,"l":11.47,"c":11.49,"v":782},{"d":"2025-04-07","o":12.72,"h":12.72,"l":9.58,"c":9.9,"v":3554},{"d":"2025-04-08","o":10.92,"h":11.1,"l":9.45,"c":9.78,"v":1938},{"d":"2025-04-09","o":9.76,"h":10.78,"l":8.28,"c":9.3,"v":2497},{"d":"2025-04-10","o":9.86,"h":9.86,"l":9.05,"c":9.46,"v":851},{"d":"2025-04-11","o":8.48,"h":10.78,"l":8.48,"c":10.2,"v":985},{"d":"2025-04-14","o":10.2,"h":10.2,"l":9.6,"c":9.6,"v":524},{"d":"2025-04-15","o":8.7,"h":9.41,"l":8.7,"c":9.22,"v":693},{"d":"2025-04-16","o":9.6,"h":10.35,"l":9.3,"c":10.35,"v":1305},{"d":"2025-04-17","o":10.27,"h":10.45,"l":9.15,"c":9.3,"v":334},{"d":"2025-04-21","o":9.93,"h":9.99,"l":9.01,"c":9.97,"v":142},{"d":"2025-04-22","o":9.75,"h":9.96,"l":9.16,"c":9.16,"v":169},{"d":"2025-04-23","o":9.94,"h":9.94,"l":9.37,"c":9.37,"v":75},{"d":"2025-04-24","o":9.45,"h":9.77,"l":9.45,"c":9.77,"v":124},{"d":"2025-04-25","o":10.52,"h":11.14,"l":10.5,"c":10.5,"v":1533},{"d":"2025-04-28","o":11.07,"h":11.07,"l":10.99,"c":10.99,"v":132},{"d":"2025-04-29","o":11.06,"h":15.6,"l":10.88,"c":12,"v":11653},{"d":"2025-04-30","o":12.6,"h":14.24,"l":11.16,"c":12.01,"v":1116},{"d":"2025-05-01","o":11.31,"h":12.3,"l":11.25,"c":11.78,"v":297},{"d":"2025-05-02","o":11.32,"h":11.68,"l":10.28,"c":10.81,"v":1539},{"d":"2025-05-05","o":10.52,"h":13.35,"l":10.06,"c":11.93,"v":601},{"d":"2025-05-06","o":11.4,"h":11.7,"l":11.4,"c":11.7,"v":115},{"d":"2025-05-07","o":11.11,"h":11.7,"l":10.41,"c":10.5,"v":1062},{"d":"2025-05-08","o":10.65,"h":12.52,"l":10.5,"c":11.25,"v":1380},{"d":"2025-05-09","o":11.11,"h":11.7,"l":10.65,"c":11.7,"v":277},{"d":"2025-05-12","o":11.58,"h":12.7,"l":11.25,"c":11.73,"v":1722},{"d":"2025-05-13","o":11.4,"h":11.57,"l":11.1,"c":11.57,"v":61},{"d":"2025-05-14","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":49},{"d":"2025-05-15","o":25.05,"h":27.9,"l":8.29,"c":10.05,"v":1954002},{"d":"2025-05-16","o":9.9,"h":10.12,"l":8.28,"c":9.16,"v":109600},{"d":"2025-05-19","o":9.51,"h":9.51,"l":8.25,"c":8.73,"v":52249},{"d":"2025-05-20","o":8.34,"h":11.1,"l":8.34,"c":9.97,"v":103821},{"d":"2025-05-21","o":10.5,"h":10.5,"l":9,"c":9,"v":29956},{"d":"2025-05-22","o":9.24,"h":9.45,"l":8.7,"c":9.45,"v":23117},{"d":"2025-05-23","o":8.79,"h":9.02,"l":8.41,"c":8.64,"v":16542},{"d":"2025-05-27","o":8.55,"h":10.42,"l":8.52,"c":9.91,"v":69382},{"d":"2025-05-28","o":9.67,"h":12,"l":9.52,"c":10.35,"v":125180},{"d":"2025-05-29","o":10,"h":11.56,"l":9.9,"c":11.1,"v":61209},{"d":"2025-05-30","o":11.85,"h":13.99,"l":10.5,"c":13.5,"v":600242},{"d":"2025-06-02","o":15.3,"h":15.9,"l":11.25,"c":13.12,"v":450317},{"d":"2025-06-03","o":12.6,"h":15,"l":11.95,"c":13.35,"v":237706},{"d":"2025-06-04","o":12.34,"h":14.25,"l":10.5,"c":12.39,"v":117700},{"d":"2025-06-05","o":11.77,"h":12.3,"l":10.58,"c":10.95,"v":59570},{"d":"2025-06-06","o":10.05,"h":11.52,"l":10.02,"c":11.25,"v":58528},{"d":"2025-06-09","o":11.55,"h":11.7,"l":10.8,"c":11.11,"v":40672},{"d":"2025-06-10","o":10.95,"h":11.53,"l":10.5,"c":11.17,"v":28668},{"d":"2025-06-11","o":10.65,"h":11.78,"l":10.2,"c":10.6,"v":69044},{"d":"2025-06-12","o":10.63,"h":10.98,"l":10.51,"c":10.93,"v":20624},{"d":"2025-06-13","o":9.88,"h":10.2,"l":9.3,"c":9.9,"v":40753},{"d":"2025-06-16","o":9.45,"h":11.55,"l":9.45,"c":10.23,"v":104479},{"d":"2025-06-17","o":10.01,"h":10.54,"l":9.47,"c":9.87,"v":33522},{"d":"2025-06-18","o":9.76,"h":10.2,"l":9.45,"c":9.82,"v":19486},{"d":"2025-06-20","o":9.67,"h":11.25,"l":9.45,"c":10.14,"v":70713},{"d":"2025-06-23","o":10.05,"h":10.33,"l":9.15,"c":9.63,"v":38420},{"d":"2025-06-24","o":9.45,"h":9.9,"l":9.24,"c":9.5,"v":12892},{"d":"2025-06-25","o":9.3,"h":9.67,"l":8.64,"c":8.93,"v":29049},{"d":"2025-06-26","o":9,"h":9.29,"l":8.7,"c":8.8,"v":22692},{"d":"2025-06-27","o":8.85,"h":9.26,"l":8.78,"c":9.13,"v":26008},{"d":"2025-06-30","o":9.04,"h":10.35,"l":9.04,"c":10.05,"v":27618},{"d":"2025-07-01","o":9.45,"h":10.95,"l":9.45,"c":10.46,"v":26132},{"d":"2025-07-02","o":14.61,"h":16.05,"l":7.95,"c":9.25,"v":2390625},{"d":"2025-07-03","o":9.01,"h":9.67,"l":8.79,"c":9.07,"v":95988},{"d":"2025-07-07","o":8.77,"h":9.37,"l":8.4,"c":9.07,"v":65879},{"d":"2025-07-08","o":9.15,"h":9.75,"l":8.85,"c":9.58,"v":53013},{"d":"2025-07-09","o":9.16,"h":9.6,"l":9.16,"c":9.22,"v":27065},{"d":"2025-07-10","o":9.43,"h":10.26,"l":9.22,"c":9.63,"v":73640},{"d":"2025-07-11","o":9.72,"h":10.11,"l":9.33,"c":9.78,"v":27532},{"d":"2025-07-14","o":10.11,"h":10.11,"l":9.45,"c":9.45,"v":27626},{"d":"2025-07-15","o":9.42,"h":9.75,"l":9.31,"c":9.53,"v":10806},{"d":"2025-07-16","o":9.61,"h":10.11,"l":9.31,"c":9.9,"v":52091},{"d":"2025-07-17","o":9.98,"h":11.06,"l":9.3,"c":10.65,"v":80980},{"d":"2025-07-18","o":10.69,"h":10.93,"l":9.98,"c":10.25,"v":30930},{"d":"2025-07-21","o":10.21,"h":11.28,"l":9.75,"c":10.42,"v":24668},{"d":"2025-07-22","o":10.28,"h":10.49,"l":9.75,"c":10.14,"v":17027},{"d":"2025-07-23","o":9.83,"h":9.95,"l":9.17,"c":9.38,"v":38966},{"d":"2025-07-24","o":9.07,"h":9.22,"l":8.62,"c":8.68,"v":31682},{"d":"2025-07-25","o":8.74,"h":8.98,"l":8.29,"c":8.92,"v":11252},{"d":"2025-07-28","o":8.99,"h":8.99,"l":8.1,"c":8.49,"v":16393},{"d":"2025-07-29","o":8.5,"h":8.5,"l":7.83,"c":8.18,"v":18611},{"d":"2025-07-30","o":7.98,"h":8.27,"l":7.59,"c":7.65,"v":12623},{"d":"2025-07-31","o":7.8,"h":7.83,"l":7.21,"c":7.46,"v":20129},{"d":"2025-08-01","o":7.35,"h":7.5,"l":5.41,"c":6.08,"v":64140},{"d":"2025-08-04","o":6.39,"h":6.6,"l":6.05,"c":6.35,"v":11877},{"d":"2025-08-05","o":6.26,"h":6.6,"l":6.26,"c":6.6,"v":6904},{"d":"2025-08-06","o":6.45,"h":6.72,"l":6.38,"c":6.72,"v":4183},{"d":"2025-08-07","o":6.73,"h":7.05,"l":6.47,"c":6.67,"v":3668},{"d":"2025-08-08","o":7.11,"h":7.11,"l":6.26,"c":6.49,"v":4295},{"d":"2025-08-11","o":6.28,"h":6.75,"l":6.28,"c":6.48,"v":2935},{"d":"2025-08-12","o":6.5,"h":6.91,"l":6.35,"c":6.8,"v":3143},{"d":"2025-08-13","o":7.26,"h":7.26,"l":6.8,"c":6.93,"v":7994},{"d":"2025-08-14","o":6.68,"h":6.97,"l":6.46,"c":6.68,"v":5713},{"d":"2025-08-15","o":6.5,"h":7.61,"l":6.5,"c":7.12,"v":18497},{"d":"2025-08-18","o":6.82,"h":7.12,"l":6.62,"c":7.05,"v":6441},{"d":"2025-08-19","o":6.86,"h":7.2,"l":6.61,"c":6.93,"v":4717},{"d":"2025-08-20","o":7,"h":7.2,"l":6.67,"c":7.2,"v":2535},{"d":"2025-08-21","o":6.82,"h":7.2,"l":6.82,"c":7.18,"v":5730},{"d":"2025-08-22","o":6.6,"h":7.95,"l":6.6,"c":7.56,"v":12822},{"d":"2025-08-25","o":7.58,"h":9,"l":7.58,"c":8.15,"v":26632},{"d":"2025-08-26","o":8.25,"h":8.92,"l":7.8,"c":8.49,"v":21566},{"d":"2025-08-27","o":8.25,"h":8.85,"l":8.25,"c":8.7,"v":11688},{"d":"2025-08-28","o":9.15,"h":9.15,"l":8.4,"c":8.7,"v":9620},{"d":"2025-08-29","o":8.44,"h":8.7,"l":8.4,"c":8.4,"v":7126},{"d":"2025-09-02","o":7.97,"h":8.59,"l":7.5,"c":8.32,"v":4125},{"d":"2025-09-03","o":8.25,"h":8.7,"l":7.51,"c":8.47,"v":3150},{"d":"2025-09-04","o":8.4,"h":8.47,"l":8.02,"c":8.1,"v":9311},{"d":"2025-09-05","o":8.1,"h":8.25,"l":7.51,"c":8.25,"v":5724},{"d":"2025-09-08","o":8.01,"h":8.7,"l":7.5,"c":8.31,"v":26839},{"d":"2025-09-09","o":8.77,"h":8.92,"l":7.63,"c":8.92,"v":103667},{"d":"2025-09-10","o":9.3,"h":10.65,"l":8.25,"c":9.9,"v":90880},{"d":"2025-09-11","o":9.37,"h":10.81,"l":9.15,"c":10.35,"v":29336},{"d":"2025-09-12","o":10.5,"h":10.5,"l":9.45,"c":10.03,"v":16717},{"d":"2025-09-15","o":9.74,"h":10.25,"l":9.18,"c":9.47,"v":8405},{"d":"2025-09-16","o":9.45,"h":9.45,"l":8.99,"c":9.01,"v":6986},{"d":"2025-09-17","o":9.27,"h":9.45,"l":9.15,"c":9.45,"v":3914},{"d":"2025-09-18","o":9.45,"h":11.25,"l":9.06,"c":10.75,"v":64464},{"d":"2025-09-19","o":10.8,"h":12.57,"l":10.35,"c":12.41,"v":119832},{"d":"2025-09-22","o":12.45,"h":19.5,"l":10.96,"c":16.2,"v":610503},{"d":"2025-09-23","o":14.01,"h":16.5,"l":13.72,"c":15.15,"v":175340},{"d":"2025-09-24","o":15.15,"h":15.6,"l":13.8,"c":15.3,"v":61483},{"d":"2025-09-25","o":15.3,"h":15.3,"l":14.25,"c":15,"v":38890},{"d":"2025-09-26","o":15.15,"h":15.45,"l":13.98,"c":15,"v":65474},{"d":"2025-09-29","o":15,"h":15.6,"l":14.6,"c":15.3,"v":48442},{"d":"2025-09-30","o":15.45,"h":15.45,"l":14.14,"c":15,"v":23439},{"d":"2025-10-01","o":15,"h":15.22,"l":14.55,"c":15,"v":29078},{"d":"2025-10-02","o":15.15,"h":17.55,"l":14.7,"c":16.65,"v":43544},{"d":"2025-10-03","o":17.1,"h":17.1,"l":15.3,"c":15.9,"v":21896},{"d":"2025-10-06","o":16.5,"h":16.5,"l":12.3,"c":15,"v":28822},{"d":"2025-10-07","o":14.4,"h":15.6,"l":14.11,"c":15.15,"v":22791},{"d":"2025-10-08","o":15.15,"h":15.3,"l":13.95,"c":15,"v":14255},{"d":"2025-10-09","o":15.45,"h":15.45,"l":14.22,"c":15,"v":15903},{"d":"2025-10-10","o":15.45,"h":15.45,"l":13.56,"c":15,"v":15192},{"d":"2025-10-13","o":15.45,"h":16.2,"l":14.1,"c":15.45,"v":22871},{"d":"2025-10-14","o":15.45,"h":15.6,"l":14.4,"c":15.3,"v":15011},{"d":"2025-10-15","o":15.45,"h":15.45,"l":14.63,"c":15,"v":5077},{"d":"2025-10-16","o":14.98,"h":15.15,"l":14.08,"c":15,"v":23868},{"d":"2025-10-17","o":14.4,"h":15.3,"l":14.1,"c":15.15,"v":21553},{"d":"2025-10-20","o":15.45,"h":15.45,"l":12.22,"c":14.14,"v":52018},{"d":"2025-10-21","o":13.05,"h":13.05,"l":9.45,"c":9.93,"v":69976},{"d":"2025-10-22","o":9.94,"h":10.65,"l":9.05,"c":10.62,"v":29596},{"d":"2025-10-23","o":10.35,"h":10.85,"l":10.05,"c":10.49,"v":28823},{"d":"2025-10-24","o":10.5,"h":10.93,"l":9.15,"c":10.26,"v":18153},{"d":"2025-10-27","o":9.45,"h":10.35,"l":9.15,"c":10.2,"v":39649},{"d":"2025-10-28","o":10.34,"h":10.34,"l":9.28,"c":9.5,"v":12256},{"d":"2025-10-29","o":9.45,"h":9.66,"l":6.67,"c":7.12,"v":66878},{"d":"2025-10-30","o":7.05,"h":7.79,"l":6.98,"c":7.48,"v":37697},{"d":"2025-10-31","o":7.59,"h":9.24,"l":6.9,"c":7.38,"v":48653},{"d":"2025-11-03","o":7.05,"h":7.3,"l":6.75,"c":7,"v":11096},{"d":"2025-11-04","o":6.86,"h":7.05,"l":6.68,"c":6.84,"v":7028},{"d":"2025-11-05","o":6.9,"h":7.69,"l":6.9,"c":7.14,"v":7802},{"d":"2025-11-06","o":6.93,"h":7.16,"l":6.82,"c":6.9,"v":9150},{"d":"2025-11-07","o":6.67,"h":6.94,"l":6.67,"c":6.75,"v":4859},{"d":"2025-11-10","o":7.05,"h":7.11,"l":6.87,"c":7.02,"v":890},{"d":"2025-11-11","o":6.8,"h":6.9,"l":6.77,"c":6.88,"v":4961},{"d":"2025-11-12","o":6.9,"h":7.14,"l":6.9,"c":7.14,"v":1956},{"d":"2025-11-13","o":6.81,"h":7.24,"l":6.81,"c":7.05,"v":3495},{"d":"2025-11-14","o":6.97,"h":7.05,"l":6.91,"c":6.93,"v":2511},{"d":"2025-11-17","o":6.6,"h":6.9,"l":6.6,"c":6.75,"v":3024},{"d":"2025-11-18","o":6.87,"h":6.87,"l":6.68,"c":6.75,"v":3408},{"d":"2025-11-19","o":6.6,"h":6.88,"l":6.6,"c":6.79,"v":1252},{"d":"2025-11-20","o":6.77,"h":7.05,"l":6.31,"c":6.31,"v":6089},{"d":"2025-11-21","o":6.31,"h":6.51,"l":6.15,"c":6.24,"v":3980},{"d":"2025-11-24","o":6.01,"h":6.61,"l":6.01,"c":6.33,"v":5196},{"d":"2025-11-25","o":7.2,"h":7.2,"l":6.34,"c":6.6,"v":1665},{"d":"2025-11-26","o":6.58,"h":7.19,"l":6.23,"c":7.05,"v":15063},{"d":"2025-11-28","o":7.18,"h":7.32,"l":6.88,"c":7.06,"v":9204},{"d":"2025-12-01","o":6.75,"h":7.15,"l":6.75,"c":7.15,"v":852},{"d":"2025-12-02","o":7.15,"h":7.19,"l":6.79,"c":7.19,"v":2171},{"d":"2025-12-03","o":7.05,"h":7.35,"l":7.05,"c":7.13,"v":2167},{"d":"2025-12-04","o":7.34,"h":7.34,"l":6.83,"c":6.99,"v":1072},{"d":"2025-12-05","o":6.97,"h":7.31,"l":6.97,"c":7.06,"v":2852},{"d":"2025-12-08","o":7.04,"h":7.33,"l":6.97,"c":6.98,"v":808},{"d":"2025-12-09","o":6.97,"h":7.73,"l":6.97,"c":7.5,"v":3271},{"d":"2025-12-10","o":7.63,"h":8.32,"l":7.5,"c":7.88,"v":6669},{"d":"2025-12-11","o":7.76,"h":7.76,"l":7.5,"c":7.52,"v":2481},{"d":"2025-12-12","o":7.94,"h":7.94,"l":7.56,"c":7.59,"v":1335},{"d":"2025-12-15","o":6.87,"h":7.69,"l":6.87,"c":7.08,"v":5923},{"d":"2025-12-16","o":7.08,"h":7.08,"l":6.88,"c":6.89,"v":1513},{"d":"2025-12-17","o":6.9,"h":7.5,"l":6.89,"c":6.9,"v":2362},{"d":"2025-12-18","o":6.75,"h":7.05,"l":6.6,"c":6.62,"v":3042},{"d":"2025-12-19","o":6.87,"h":7.04,"l":6.51,"c":6.9,"v":1924},{"d":"2025-12-22","o":6.64,"h":6.96,"l":6.45,"c":6.93,"v":3370},{"d":"2025-12-23","o":6.91,"h":6.93,"l":6.48,"c":6.52,"v":1087},{"d":"2025-12-24","o":6.91,"h":6.91,"l":6.49,"c":6.51,"v":2156},{"d":"2025-12-26","o":6.72,"h":6.72,"l":6.51,"c":6.6,"v":437},{"d":"2025-12-29","o":6.75,"h":6.75,"l":5.72,"c":5.83,"v":4914},{"d":"2025-12-30","o":6,"h":6,"l":4.99,"c":5.34,"v":10176},{"d":"2025-12-31","o":5.55,"h":6.68,"l":5.55,"c":5.88,"v":2404},{"d":"2026-01-02","o":6,"h":6.59,"l":5.68,"c":5.68,"v":1402},{"d":"2026-01-05","o":5.94,"h":6,"l":5.87,"c":5.87,"v":3278},{"d":"2026-01-06","o":6.29,"h":6.3,"l":5.68,"c":5.83,"v":4003},{"d":"2026-01-07","o":5.85,"h":5.99,"l":5.78,"c":5.78,"v":1424},{"d":"2026-01-08","o":6,"h":6,"l":5.78,"c":5.78,"v":1750},{"d":"2026-01-09","o":5.88,"h":6.13,"l":5.84,"c":6.13,"v":2552},{"d":"2026-01-12","o":6.45,"h":6.58,"l":6.16,"c":6.35,"v":3204},{"d":"2026-01-13","o":6.09,"h":6.75,"l":6.06,"c":6.41,"v":1085},{"d":"2026-01-14","o":6.73,"h":7.51,"l":6.3,"c":6.99,"v":6577},{"d":"2026-01-15","o":6.75,"h":6.75,"l":5.82,"c":6.3,"v":18096},{"d":"2026-01-16","o":6.18,"h":6.9,"l":5.07,"c":5.66,"v":9520},{"d":"2026-01-20","o":5.25,"h":5.92,"l":5.25,"c":5.58,"v":3777},{"d":"2026-01-21","o":5.7,"h":5.85,"l":5.47,"c":5.47,"v":3185},{"d":"2026-01-22","o":5.7,"h":5.7,"l":5.52,"c":5.55,"v":842},{"d":"2026-01-23","o":5.55,"h":5.72,"l":5.55,"c":5.72,"v":193},{"d":"2026-01-26","o":5.77,"h":5.86,"l":5.47,"c":5.51,"v":3288},{"d":"2026-01-27","o":5.64,"h":5.64,"l":5,"c":5.09,"v":2865},{"d":"2026-01-28","o":5.7,"h":5.77,"l":4.14,"c":4.92,"v":8549},{"d":"2026-01-29","o":4.8,"h":5.25,"l":4.5,"c":5.05,"v":6253},{"d":"2026-01-30","o":4.92,"h":5.4,"l":4.92,"c":5,"v":4587},{"d":"2026-02-02","o":5.22,"h":5.22,"l":5.04,"c":5.04,"v":2015},{"d":"2026-02-03","o":5.1,"h":5.1,"l":4.8,"c":4.95,"v":2358},{"d":"2026-02-04","o":4.95,"h":5.1,"l":4.87,"c":4.99,"v":1527},{"d":"2026-02-05","o":4.87,"h":5.47,"l":4.87,"c":5.24,"v":7300},{"d":"2026-02-06","o":6.39,"h":7.05,"l":4.35,"c":4.93,"v":921861},{"d":"2026-02-09","o":5.44,"h":7.5,"l":5.43,"c":6.38,"v":574023},{"d":"2026-02-10","o":9.45,"h":9.55,"l":5.05,"c":6.43,"v":1023451},{"d":"2026-02-11","o":6.03,"h":6.07,"l":5.43,"c":5.92,"v":50323},{"d":"2026-02-12","o":5.4,"h":6.15,"l":5.4,"c":5.77,"v":20049},{"d":"2026-02-13","o":5.5,"h":5.92,"l":5.26,"c":5.85,"v":10748},{"d":"2026-02-17","o":5.23,"h":5.85,"l":5.23,"c":5.75,"v":12110},{"d":"2026-02-18","o":5.23,"h":5.68,"l":5.23,"c":5.5,"v":7447},{"d":"2026-02-19","o":5.34,"h":5.7,"l":5.17,"c":5.68,"v":7683},{"d":"2026-02-20","o":5.52,"h":5.68,"l":5.4,"c":5.55,"v":5157},{"d":"2026-02-23","o":5.4,"h":5.55,"l":5.33,"c":5.46,"v":4224},{"d":"2026-02-24","o":5.4,"h":5.41,"l":5.17,"c":5.26,"v":2541},{"d":"2026-02-25","o":5.36,"h":5.47,"l":5.12,"c":5.43,"v":2056},{"d":"2026-02-26","o":5.11,"h":5.43,"l":4.95,"c":5.04,"v":5906},{"d":"2026-02-27","o":5.23,"h":5.23,"l":4.77,"c":5.07,"v":6000},{"d":"2026-03-02","o":4.65,"h":5.25,"l":4.65,"c":4.89,"v":9389},{"d":"2026-03-03","o":4.88,"h":5.04,"l":3.91,"c":4.49,"v":14404},{"d":"2026-03-04","o":4.35,"h":4.5,"l":4.2,"c":4.31,"v":2708},{"d":"2026-03-05","o":3.98,"h":4.38,"l":3.91,"c":4.05,"v":10231},{"d":"2026-03-06","o":4.05,"h":4.17,"l":3.97,"c":3.97,"v":2992},{"d":"2026-03-09","o":3.97,"h":4.05,"l":3.84,"c":4.03,"v":6788},{"d":"2026-03-10","o":3.86,"h":4.09,"l":3.86,"c":4.06,"v":948},{"d":"2026-03-11","o":3.98,"h":4.07,"l":3.9,"c":4.07,"v":1584},{"d":"2026-03-12","o":4.12,"h":4.17,"l":3.98,"c":4.05,"v":2742},{"d":"2026-03-13","o":4.12,"h":4.12,"l":3.95,"c":3.95,"v":1535},{"d":"2026-03-16","o":4.03,"h":4.15,"l":3.85,"c":3.85,"v":3652},{"d":"2026-03-17","o":6.25,"h":6.94,"l":3.32,"c":3.81,"v":1011177},{"d":"2026-03-18","o":3.92,"h":6.6,"l":3.75,"c":4.78,"v":2608152},{"d":"2026-03-19","o":3.99,"h":4.72,"l":3.89,"c":4.71,"v":135530},{"d":"2026-03-20","o":4.52,"h":5.25,"l":3.84,"c":4.84,"v":96978},{"d":"2026-03-23","o":4.9,"h":5.62,"l":4.51,"c":5.4,"v":35514},{"d":"2026-03-24","o":4.9,"h":5.23,"l":4.9,"c":4.96,"v":10222},{"d":"2026-03-25","o":5.24,"h":5.7,"l":4.5,"c":5.55,"v":40637},{"d":"2026-03-26","o":4.77,"h":5.06,"l":4.36,"c":4.63,"v":32273},{"d":"2026-03-27","o":4.42,"h":4.95,"l":4.21,"c":4.73,"v":12399},{"d":"2026-03-30","o":4.31,"h":5.12,"l":4.31,"c":4.64,"v":79864},{"d":"2026-03-31","o":4.6,"h":5.7,"l":4.59,"c":5.51,"v":84542},{"d":"2026-04-01","o":5.55,"h":5.55,"l":5.02,"c":5.22,"v":22696},{"d":"2026-04-02","o":4.99,"h":5.04,"l":4.67,"c":4.97,"v":15888},{"d":"2026-04-06","o":4.72,"h":5.54,"l":4.72,"c":5.28,"v":10484},{"d":"2026-04-07","o":5.38,"h":5.94,"l":5.08,"c":5.4,"v":38222},{"d":"2026-04-08","o":5.62,"h":6,"l":5.5,"c":5.72,"v":61696},{"d":"2026-04-09","o":5.85,"h":7.94,"l":5.76,"c":7.09,"v":92980},{"d":"2026-04-10","o":6.76,"h":7.75,"l":6.76,"c":7.01,"v":48074},{"d":"2026-04-13","o":6.5,"h":6.87,"l":6.5,"c":6.86,"v":19112},{"d":"2026-04-14","o":6.6,"h":6.71,"l":4.79,"c":5.66,"v":82540},{"d":"2026-04-15","o":5.63,"h":5.78,"l":5.38,"c":5.38,"v":22958},{"d":"2026-04-16","o":5.28,"h":6.19,"l":4.79,"c":5.92,"v":1244049},{"d":"2026-04-17","o":5.61,"h":6.3,"l":5.4,"c":6.08,"v":88517},{"d":"2026-04-20","o":6.26,"h":7.9,"l":6.2,"c":7.4,"v":153641},{"d":"2026-04-21","o":7.35,"h":7.35,"l":6,"c":6.27,"v":71134},{"d":"2026-04-22","o":6.17,"h":6.4,"l":5.5,"c":5.76,"v":36649},{"d":"2026-04-23","o":5.66,"h":6.13,"l":5,"c":5.2,"v":27124},{"d":"2026-04-24","o":5.08,"h":5.14,"l":4.63,"c":4.79,"v":23662},{"d":"2026-04-27","o":5,"h":5.79,"l":4.9,"c":5.6,"v":73965},{"d":"2026-04-28","o":5.5,"h":5.68,"l":5,"c":5,"v":20474},{"d":"2026-04-29","o":5.1,"h":5.94,"l":4.5,"c":5.05,"v":104249},{"d":"2026-04-30","o":4.88,"h":5.48,"l":4.59,"c":4.97,"v":1136571},{"d":"2026-05-01","o":4.82,"h":5.15,"l":4.71,"c":5.13,"v":66291},{"d":"2026-05-04","o":5.23,"h":5.3,"l":4.85,"c":5.29,"v":50593},{"d":"2026-05-05","o":5.07,"h":5.55,"l":5.07,"c":5.2,"v":32345},{"d":"2026-05-06","o":5.1,"h":5.15,"l":4.81,"c":4.81,"v":31544},{"d":"2026-05-07","o":4.98,"h":5.14,"l":4.82,"c":4.89,"v":25146},{"d":"2026-05-08","o":4.83,"h":5.1,"l":4.83,"c":5.06,"v":3729},{"d":"2026-05-11","o":5.14,"h":5.14,"l":4.82,"c":4.83,"v":11836},{"d":"2026-05-12","o":4.6,"h":5.09,"l":4.53,"c":5.07,"v":10935},{"d":"2026-05-13","o":4.82,"h":5.17,"l":4.82,"c":5.01,"v":21933},{"d":"2026-05-14","o":4.99,"h":5.24,"l":4.95,"c":5,"v":64504},{"d":"2026-05-15","o":4.98,"h":4.98,"l":4.81,"c":4.85,"v":15676},{"d":"2026-05-18","o":4.85,"h":4.85,"l":4.5,"c":4.5,"v":9300},{"d":"2026-05-19","o":4.53,"h":4.63,"l":4.4,"c":4.6,"v":19326}]