[{"d":"2019-05-03","o":90,"h":91.8,"l":76.95,"c":89.1,"v":4794},{"d":"2019-05-06","o":90,"h":90,"l":70.02,"c":84.6,"v":1083},{"d":"2019-05-07","o":81.81,"h":81.81,"l":79.2,"c":79.2,"v":506},{"d":"2019-05-08","o":78.66,"h":81.54,"l":74.7,"c":81.54,"v":144},{"d":"2019-05-09","o":81.86,"h":81.9,"l":73.71,"c":81,"v":444},{"d":"2019-05-10","o":81,"h":81.72,"l":75.06,"c":80.28,"v":172},{"d":"2019-05-13","o":81.9,"h":81.9,"l":78.8,"c":78.84,"v":289},{"d":"2019-05-14","o":78.48,"h":79.02,"l":76.5,"c":77.4,"v":167},{"d":"2019-05-15","o":74.34,"h":76.86,"l":70.2,"c":76.86,"v":89},{"d":"2019-05-16","o":79.92,"h":79.92,"l":77.4,"c":77.89,"v":144},{"d":"2019-05-17","o":79.92,"h":79.92,"l":75.6,"c":79.2,"v":250},{"d":"2019-05-20","o":79.2,"h":79.2,"l":70.74,"c":77.4,"v":344},{"d":"2019-05-21","o":75.6,"h":77.4,"l":72,"c":72,"v":150},{"d":"2019-05-22","o":73.39,"h":76.86,"l":67.5,"c":73.44,"v":639},{"d":"2019-05-23","o":72.9,"h":72.9,"l":65.7,"c":71.46,"v":167},{"d":"2019-05-24","o":66.96,"h":72,"l":66.96,"c":72,"v":228},{"d":"2019-05-28","o":68.04,"h":72,"l":61.69,"c":71.68,"v":267},{"d":"2019-05-29","o":73.08,"h":73.08,"l":63.36,"c":70.2,"v":311},{"d":"2019-05-30","o":64.98,"h":76.32,"l":64.98,"c":76.14,"v":294},{"d":"2019-05-31","o":73.48,"h":73.48,"l":65.9,"c":71.82,"v":250},{"d":"2019-06-03","o":72,"h":72,"l":64.8,"c":68.4,"v":933},{"d":"2019-06-04","o":70.2,"h":70.2,"l":63,"c":64.8,"v":900},{"d":"2019-06-05","o":64.8,"h":67.86,"l":64.62,"c":65.7,"v":950},{"d":"2019-06-06","o":66.6,"h":72,"l":65.52,"c":70.11,"v":1033},{"d":"2019-06-07","o":63.18,"h":71.68,"l":62.1,"c":66.78,"v":850},{"d":"2019-06-10","o":66.6,"h":68.4,"l":61.38,"c":66.65,"v":933},{"d":"2019-06-11","o":65.34,"h":67.32,"l":58.68,"c":60.84,"v":1144},{"d":"2019-06-12","o":61.02,"h":66.96,"l":60.3,"c":62.64,"v":1117},{"d":"2019-06-13","o":66.6,"h":66.6,"l":58.68,"c":62.28,"v":1161},{"d":"2019-06-14","o":62.24,"h":64.94,"l":61.38,"c":63,"v":1000},{"d":"2019-06-17","o":61.4,"h":62.82,"l":59.4,"c":59.58,"v":972},{"d":"2019-06-18","o":60.3,"h":62.69,"l":59.4,"c":62.69,"v":1239},{"d":"2019-06-19","o":60.28,"h":66.15,"l":59.94,"c":63.18,"v":1983},{"d":"2019-06-20","o":60.12,"h":63,"l":57.96,"c":61.13,"v":1206},{"d":"2019-06-21","o":61.02,"h":61.02,"l":60.3,"c":60.66,"v":1283},{"d":"2019-06-24","o":60.84,"h":64.08,"l":60.12,"c":62.82,"v":2617},{"d":"2019-06-25","o":61.02,"h":63,"l":56.95,"c":61.56,"v":3133},{"d":"2019-06-26","o":59.76,"h":62.64,"l":57.78,"c":62.1,"v":2306},{"d":"2019-06-27","o":60.48,"h":62.37,"l":59.58,"c":60.3,"v":2089},{"d":"2019-06-28","o":59.76,"h":62.28,"l":59.13,"c":60.53,"v":3233},{"d":"2019-07-01","o":57.78,"h":62.64,"l":57.6,"c":58.5,"v":2417},{"d":"2019-07-02","o":58.68,"h":62.28,"l":55.78,"c":57.24,"v":2728},{"d":"2019-07-03","o":56.99,"h":60.3,"l":54,"c":55.8,"v":1689},{"d":"2019-07-05","o":44.64,"h":61.2,"l":44.64,"c":52.74,"v":1572},{"d":"2019-07-08","o":52.2,"h":62.28,"l":49.68,"c":55.08,"v":2272},{"d":"2019-07-09","o":57.24,"h":59.4,"l":50.11,"c":55.48,"v":2161},{"d":"2019-07-10","o":54,"h":61.02,"l":51.3,"c":55.8,"v":2239},{"d":"2019-07-11","o":62.82,"h":86.22,"l":53.37,"c":56.34,"v":21428},{"d":"2019-07-12","o":55.8,"h":59.58,"l":50.4,"c":54.36,"v":2161},{"d":"2019-07-15","o":54.9,"h":59.94,"l":49.5,"c":53.64,"v":2883},{"d":"2019-07-16","o":56.34,"h":59.94,"l":52.2,"c":54.9,"v":3506},{"d":"2019-07-17","o":56.34,"h":59.22,"l":54,"c":54,"v":1306},{"d":"2019-07-18","o":52.47,"h":58.79,"l":52.2,"c":55.08,"v":2467},{"d":"2019-07-19","o":58.5,"h":60.66,"l":54.18,"c":56.34,"v":3422},{"d":"2019-07-22","o":54.9,"h":60.3,"l":53.28,"c":57.78,"v":3167},{"d":"2019-07-23","o":63,"h":68.4,"l":54.54,"c":59.4,"v":1733},{"d":"2019-07-24","o":61.2,"h":66.6,"l":54.9,"c":56.16,"v":2044},{"d":"2019-07-25","o":56.34,"h":61.33,"l":55.08,"c":61.11,"v":1744},{"d":"2019-07-26","o":63.36,"h":63.36,"l":56.45,"c":59.44,"v":2928},{"d":"2019-07-29","o":57.6,"h":64.26,"l":55.62,"c":59.4,"v":4028},{"d":"2019-07-30","o":59.76,"h":64.26,"l":56.7,"c":62.35,"v":2956},{"d":"2019-07-31","o":60.84,"h":61.2,"l":57.96,"c":59.22,"v":1822},{"d":"2019-08-01","o":60.3,"h":62.64,"l":54,"c":54.36,"v":4167},{"d":"2019-08-02","o":50.58,"h":59.04,"l":50.58,"c":57.6,"v":1972},{"d":"2019-08-05","o":53.1,"h":61.92,"l":53.1,"c":56.7,"v":2789},{"d":"2019-08-06","o":56.16,"h":58.5,"l":54,"c":56.88,"v":2383},{"d":"2019-08-07","o":58.5,"h":58.9,"l":55.8,"c":57.42,"v":2544},{"d":"2019-08-08","o":58.5,"h":60.17,"l":56.16,"c":56.16,"v":2044},{"d":"2019-08-09","o":54.77,"h":60.48,"l":54.77,"c":56.7,"v":2022},{"d":"2019-08-12","o":58.5,"h":60.89,"l":55.89,"c":57.6,"v":4550},{"d":"2019-08-13","o":58.68,"h":59.76,"l":56.16,"c":57.6,"v":5417},{"d":"2019-08-14","o":59.22,"h":62.46,"l":54,"c":56.88,"v":5122},{"d":"2019-08-15","o":56.16,"h":61.38,"l":55.8,"c":57.06,"v":3717},{"d":"2019-08-16","o":56.7,"h":57.6,"l":55.08,"c":57.6,"v":4739},{"d":"2019-08-19","o":56.52,"h":59.4,"l":52.2,"c":56.7,"v":4150},{"d":"2019-08-20","o":57.42,"h":62.1,"l":54.49,"c":57.96,"v":4667},{"d":"2019-08-21","o":55.8,"h":62.46,"l":54.9,"c":56.16,"v":5322},{"d":"2019-08-22","o":56.16,"h":60.66,"l":55.53,"c":57.6,"v":8417},{"d":"2019-08-23","o":57.6,"h":61.02,"l":55.8,"c":57.96,"v":7467},{"d":"2019-08-26","o":57.42,"h":57.6,"l":55.26,"c":56.16,"v":2983},{"d":"2019-08-27","o":57.78,"h":58.14,"l":55.62,"c":55.8,"v":1533},{"d":"2019-08-28","o":57.96,"h":57.96,"l":54,"c":54.36,"v":1167},{"d":"2019-08-29","o":55.8,"h":57.96,"l":54,"c":54,"v":822},{"d":"2019-08-30","o":54.72,"h":56.16,"l":53.68,"c":54,"v":717},{"d":"2019-09-03","o":54,"h":54,"l":54,"c":54,"v":11},{"d":"2019-09-04","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2019-09-05","o":53.91,"h":56.7,"l":53.91,"c":56.16,"v":1272},{"d":"2019-09-06","o":55.26,"h":55.8,"l":49.5,"c":52.92,"v":1000},{"d":"2019-09-09","o":54.18,"h":54.18,"l":52.2,"c":53.1,"v":1028},{"d":"2019-09-10","o":54.54,"h":57.6,"l":53.64,"c":53.82,"v":856},{"d":"2019-09-11","o":52.38,"h":54,"l":52.38,"c":53.28,"v":811},{"d":"2019-09-12","o":52.2,"h":57.6,"l":52.2,"c":53.46,"v":1233},{"d":"2019-09-13","o":51.3,"h":57.42,"l":50.4,"c":55.08,"v":2061},{"d":"2019-09-16","o":51.84,"h":52.02,"l":50.76,"c":51.48,"v":1378},{"d":"2019-09-17","o":50.94,"h":57.42,"l":49.55,"c":52.38,"v":2050},{"d":"2019-09-18","o":55.8,"h":57.6,"l":51.48,"c":53.64,"v":2594},{"d":"2019-09-19","o":53.82,"h":57.42,"l":51.84,"c":54.18,"v":2861},{"d":"2019-09-20","o":53.46,"h":57.6,"l":51.98,"c":53.64,"v":2872},{"d":"2019-09-23","o":52.56,"h":56.88,"l":51.68,"c":53.64,"v":3378},{"d":"2019-09-24","o":53.1,"h":57.6,"l":50.4,"c":52.2,"v":4722},{"d":"2019-09-25","o":53.64,"h":54.9,"l":51.34,"c":52.2,"v":2156},{"d":"2019-09-26","o":53.82,"h":54.54,"l":50.04,"c":52.2,"v":3406},{"d":"2019-09-27","o":51.48,"h":57.6,"l":49.86,"c":49.86,"v":1650},{"d":"2019-09-30","o":48.78,"h":54.72,"l":47.66,"c":52.02,"v":4583},{"d":"2019-10-01","o":53.28,"h":54,"l":49.14,"c":50.58,"v":4539},{"d":"2019-10-02","o":52.38,"h":53.82,"l":48.58,"c":51.12,"v":4739},{"d":"2019-10-03","o":51.84,"h":54,"l":48.06,"c":48.96,"v":3572},{"d":"2019-10-04","o":50.04,"h":53.64,"l":47.88,"c":48.78,"v":1467},{"d":"2019-10-07","o":48.24,"h":50.22,"l":48.24,"c":49.5,"v":2222},{"d":"2019-10-08","o":49.68,"h":53.64,"l":48.6,"c":49.32,"v":3039},{"d":"2019-10-09","o":50.22,"h":53.64,"l":48.51,"c":49.86,"v":2967},{"d":"2019-10-10","o":50.4,"h":51.68,"l":48.24,"c":48.78,"v":4906},{"d":"2019-10-11","o":48.6,"h":53.46,"l":48.06,"c":49.86,"v":3450},{"d":"2019-10-14","o":50.76,"h":50.76,"l":48.24,"c":48.96,"v":1844},{"d":"2019-10-15","o":48.91,"h":52.74,"l":48.58,"c":51.12,"v":4383},{"d":"2019-10-16","o":51.3,"h":52.56,"l":48.78,"c":50.4,"v":3528},{"d":"2019-10-17","o":50.76,"h":51.71,"l":48.94,"c":49.68,"v":2650},{"d":"2019-10-18","o":49.32,"h":51.5,"l":49.32,"c":50.22,"v":2739},{"d":"2019-10-21","o":48.94,"h":50.22,"l":48.6,"c":49.68,"v":2894},{"d":"2019-10-22","o":49.14,"h":54.25,"l":49.14,"c":50.58,"v":2222},{"d":"2019-10-23","o":51.3,"h":51.3,"l":48.96,"c":49.32,"v":3106},{"d":"2019-10-24","o":50.58,"h":51.3,"l":49.32,"c":50.04,"v":2328},{"d":"2019-10-25","o":49.86,"h":51.48,"l":49.14,"c":49.68,"v":1706},{"d":"2019-10-28","o":53.46,"h":53.46,"l":48.78,"c":49.32,"v":2728},{"d":"2019-10-29","o":49.14,"h":50.04,"l":48.6,"c":49.68,"v":2311},{"d":"2019-10-30","o":50.04,"h":52.04,"l":49.86,"c":50.58,"v":2106},{"d":"2019-10-31","o":50.76,"h":51.48,"l":49.59,"c":49.68,"v":2117},{"d":"2019-11-01","o":50.4,"h":51.25,"l":48.96,"c":49.32,"v":2989},{"d":"2019-11-04","o":49.14,"h":51.05,"l":48.96,"c":50.94,"v":2989},{"d":"2019-11-05","o":50.4,"h":52.2,"l":49.86,"c":50.22,"v":2567},{"d":"2019-11-06","o":50.4,"h":50.58,"l":48.24,"c":49.5,"v":3961},{"d":"2019-11-07","o":49.32,"h":52.2,"l":48.94,"c":50.22,"v":3561},{"d":"2019-11-08","o":50.4,"h":50.94,"l":49.14,"c":49.14,"v":1989},{"d":"2019-11-11","o":48.96,"h":50.4,"l":48.42,"c":49.86,"v":2200},{"d":"2019-11-12","o":49.32,"h":49.5,"l":48.78,"c":49.14,"v":2061},{"d":"2019-11-13","o":48.78,"h":51.48,"l":48.78,"c":50.4,"v":4294},{"d":"2019-11-14","o":50.4,"h":51.3,"l":49.32,"c":49.5,"v":2717},{"d":"2019-11-15","o":49.14,"h":51.12,"l":48.78,"c":50.04,"v":3400},{"d":"2019-11-18","o":49.5,"h":56.52,"l":48.96,"c":49.14,"v":2311},{"d":"2019-11-19","o":48.96,"h":51.3,"l":47.52,"c":49.86,"v":2072},{"d":"2019-11-20","o":50.76,"h":50.94,"l":50.04,"c":50.4,"v":3739},{"d":"2019-11-21","o":49.32,"h":50.4,"l":49.14,"c":49.77,"v":1567},{"d":"2019-11-22","o":50.22,"h":50.76,"l":48.96,"c":49.14,"v":1572},{"d":"2019-11-25","o":50.22,"h":50.22,"l":48.96,"c":49.14,"v":2322},{"d":"2019-11-26","o":48.96,"h":50.94,"l":48.96,"c":49.68,"v":2883},{"d":"2019-11-27","o":50.4,"h":52.02,"l":49.95,"c":49.95,"v":2561},{"d":"2019-11-29","o":50.4,"h":51.12,"l":48.33,"c":48.96,"v":1961},{"d":"2019-12-02","o":49.14,"h":49.5,"l":48.6,"c":49.5,"v":2278},{"d":"2019-12-03","o":48.78,"h":55.53,"l":48.78,"c":50.4,"v":4078},{"d":"2019-12-04","o":50.4,"h":51.48,"l":49.68,"c":49.86,"v":1661},{"d":"2019-12-05","o":49.32,"h":49.59,"l":48.33,"c":49.14,"v":2561},{"d":"2019-12-06","o":48.6,"h":50,"l":48.6,"c":48.96,"v":2572},{"d":"2019-12-09","o":49.32,"h":49.5,"l":46.62,"c":46.8,"v":1806},{"d":"2019-12-10","o":45.36,"h":46.62,"l":45.36,"c":45.72,"v":2028},{"d":"2019-12-11","o":45.54,"h":45.81,"l":39.6,"c":44.35,"v":1756},{"d":"2019-12-12","o":43.38,"h":45.36,"l":41.4,"c":41.94,"v":1744},{"d":"2019-12-13","o":48.42,"h":48.42,"l":39.78,"c":42.3,"v":1344},{"d":"2019-12-16","o":42.3,"h":43.02,"l":39.96,"c":42.3,"v":2011},{"d":"2019-12-17","o":42.12,"h":42.57,"l":40.5,"c":40.7,"v":756},{"d":"2019-12-18","o":41.04,"h":41.04,"l":39.24,"c":39.24,"v":228},{"d":"2019-12-19","o":37.98,"h":40.9,"l":36.18,"c":39.06,"v":1467},{"d":"2019-12-20","o":39.42,"h":39.6,"l":34.92,"c":37.8,"v":2378},{"d":"2019-12-23","o":34.56,"h":37.8,"l":34.38,"c":34.74,"v":728},{"d":"2019-12-24","o":39.96,"h":39.96,"l":35.64,"c":39.42,"v":422},{"d":"2019-12-26","o":37.62,"h":40.32,"l":34.49,"c":35.82,"v":1617},{"d":"2019-12-27","o":36,"h":36.9,"l":33.84,"c":36.9,"v":1317},{"d":"2019-12-30","o":36.9,"h":38.16,"l":34.2,"c":38.16,"v":778},{"d":"2019-12-31","o":37.98,"h":38.16,"l":34.56,"c":35.1,"v":1894},{"d":"2020-01-02","o":36.18,"h":36.18,"l":32.04,"c":34.74,"v":1761},{"d":"2020-01-03","o":33.84,"h":35.8,"l":32.04,"c":34.18,"v":3244},{"d":"2020-01-06","o":32.76,"h":35.1,"l":32.4,"c":33.3,"v":2733},{"d":"2020-01-07","o":32.94,"h":35.46,"l":32.22,"c":34.92,"v":4750},{"d":"2020-01-08","o":34.92,"h":35.46,"l":33.3,"c":33.3,"v":2772},{"d":"2020-01-09","o":32.76,"h":33.12,"l":31.5,"c":32.76,"v":2728},{"d":"2020-01-10","o":32.94,"h":32.94,"l":29.7,"c":32.04,"v":3728},{"d":"2020-01-13","o":33.3,"h":38.21,"l":32.76,"c":36.36,"v":10189},{"d":"2020-01-14","o":36.54,"h":36.56,"l":32.76,"c":33.75,"v":5778},{"d":"2020-01-15","o":32.76,"h":35.1,"l":30.78,"c":32.76,"v":3289},{"d":"2020-01-16","o":32.76,"h":34.56,"l":32.04,"c":33.3,"v":2844},{"d":"2020-01-17","o":33.12,"h":34.2,"l":32.27,"c":32.94,"v":4494},{"d":"2020-01-21","o":32.76,"h":35.1,"l":30.24,"c":32.94,"v":5444},{"d":"2020-01-22","o":32.58,"h":34.92,"l":32.04,"c":34.56,"v":3433},{"d":"2020-01-23","o":34.2,"h":35.6,"l":32.4,"c":33.3,"v":3533},{"d":"2020-01-24","o":32.58,"h":34.94,"l":32.53,"c":34.02,"v":1622},{"d":"2020-01-27","o":32.94,"h":34.38,"l":32.94,"c":34.02,"v":994},{"d":"2020-01-28","o":34.38,"h":34.56,"l":33.3,"c":34.2,"v":678},{"d":"2020-01-29","o":43.2,"h":67.5,"l":36.54,"c":41.58,"v":135222},{"d":"2020-01-30","o":37.08,"h":40.5,"l":34.56,"c":38.88,"v":8650},{"d":"2020-01-31","o":35.64,"h":36.9,"l":32.76,"c":33.48,"v":2344},{"d":"2020-02-03","o":34.2,"h":34.2,"l":30.78,"c":32.76,"v":1356},{"d":"2020-02-04","o":31.32,"h":32.67,"l":31.32,"c":32.04,"v":967},{"d":"2020-02-05","o":32.4,"h":32.4,"l":30.96,"c":31.68,"v":1506},{"d":"2020-02-06","o":32.04,"h":34.02,"l":31.5,"c":31.86,"v":1722},{"d":"2020-02-07","o":31.86,"h":33.3,"l":30.24,"c":30.96,"v":672},{"d":"2020-02-10","o":30.78,"h":32.04,"l":30.53,"c":31.14,"v":267},{"d":"2020-02-11","o":31.14,"h":31.5,"l":30.24,"c":31.5,"v":317},{"d":"2020-02-12","o":28.55,"h":31.86,"l":27,"c":27.36,"v":789},{"d":"2020-02-13","o":28.08,"h":29.16,"l":28.08,"c":28.8,"v":744},{"d":"2020-02-14","o":28.8,"h":32.8,"l":28.8,"c":32.04,"v":2544},{"d":"2020-02-18","o":32.4,"h":39.6,"l":32.4,"c":34.56,"v":3100},{"d":"2020-02-19","o":37.8,"h":37.8,"l":29.88,"c":32.76,"v":1650},{"d":"2020-02-20","o":30.73,"h":35.37,"l":30.6,"c":33.84,"v":6050},{"d":"2020-02-21","o":34.56,"h":36.54,"l":33.48,"c":33.66,"v":2689},{"d":"2020-02-24","o":33.3,"h":36.9,"l":31.32,"c":32.76,"v":3633},{"d":"2020-02-25","o":32.94,"h":35.82,"l":30.6,"c":33.84,"v":5428},{"d":"2020-02-26","o":34.02,"h":36,"l":32.04,"c":32.94,"v":5100},{"d":"2020-02-27","o":31.5,"h":35.64,"l":31.5,"c":34.02,"v":4794},{"d":"2020-02-28","o":36,"h":56.88,"l":32.04,"c":41.4,"v":49239},{"d":"2020-03-02","o":33.84,"h":40.5,"l":33.48,"c":35.46,"v":11311},{"d":"2020-03-03","o":33.84,"h":41.04,"l":32.76,"c":37.8,"v":10283},{"d":"2020-03-04","o":36.18,"h":40.86,"l":33.84,"c":39.06,"v":9611},{"d":"2020-03-05","o":40.5,"h":40.5,"l":34.2,"c":38.88,"v":7861},{"d":"2020-03-06","o":39.24,"h":39.42,"l":35.1,"c":36.9,"v":5161},{"d":"2020-03-09","o":29.16,"h":33.32,"l":29.16,"c":33.12,"v":2806},{"d":"2020-03-10","o":32.58,"h":37.44,"l":32.4,"c":35.1,"v":7689},{"d":"2020-03-11","o":34.11,"h":35.37,"l":31.86,"c":34.38,"v":6406},{"d":"2020-03-12","o":32.4,"h":35.82,"l":31.86,"c":33.84,"v":5139},{"d":"2020-03-13","o":32.4,"h":35.46,"l":28.8,"c":34.74,"v":5533},{"d":"2020-03-16","o":30.44,"h":34.38,"l":30.44,"c":33.84,"v":3161},{"d":"2020-03-17","o":33.3,"h":36.72,"l":31.05,"c":33.66,"v":4222},{"d":"2020-03-18","o":31.14,"h":36.54,"l":30.6,"c":30.78,"v":1383},{"d":"2020-03-19","o":30.24,"h":35.01,"l":29.79,"c":32.94,"v":5139},{"d":"2020-03-20","o":35.1,"h":36.02,"l":30.06,"c":32.76,"v":5978},{"d":"2020-03-23","o":32.4,"h":34.74,"l":30.62,"c":31.88,"v":1228},{"d":"2020-03-24","o":31.32,"h":32.6,"l":30.6,"c":30.6,"v":1878},{"d":"2020-03-25","o":30.78,"h":34.2,"l":30.06,"c":30.06,"v":1211},{"d":"2020-03-26","o":30.06,"h":31.86,"l":29.34,"c":30.24,"v":1978},{"d":"2020-03-27","o":29.7,"h":32.22,"l":29.7,"c":30.6,"v":628},{"d":"2020-03-30","o":30.6,"h":31.1,"l":28.08,"c":30.42,"v":2200},{"d":"2020-03-31","o":31.14,"h":33.84,"l":30.42,"c":31.14,"v":1717},{"d":"2020-04-01","o":34.38,"h":34.38,"l":28.8,"c":32.04,"v":4450},{"d":"2020-04-02","o":31.14,"h":33.68,"l":29.7,"c":30.42,"v":3817},{"d":"2020-04-03","o":31.18,"h":31.18,"l":29.16,"c":29.16,"v":1489},{"d":"2020-04-06","o":31.86,"h":31.86,"l":29.7,"c":30.6,"v":378},{"d":"2020-04-07","o":31.14,"h":31.34,"l":30.24,"c":30.96,"v":494},{"d":"2020-04-08","o":32.04,"h":39.6,"l":28.26,"c":30.06,"v":7750},{"d":"2020-04-09","o":30.6,"h":31.14,"l":26.73,"c":27.9,"v":1594},{"d":"2020-04-13","o":29.88,"h":29.88,"l":26.1,"c":27.36,"v":1122},{"d":"2020-04-14","o":27.54,"h":28.08,"l":25.74,"c":27.65,"v":2783},{"d":"2020-04-15","o":25.56,"h":27.9,"l":25.56,"c":27.18,"v":2767},{"d":"2020-04-16","o":28.08,"h":42.66,"l":24.84,"c":34.38,"v":46011},{"d":"2020-04-17","o":40.68,"h":46.8,"l":36,"c":40.68,"v":17761},{"d":"2020-04-20","o":35.64,"h":40.5,"l":33.66,"c":34.38,"v":10683},{"d":"2020-04-21","o":34.2,"h":34.2,"l":29.7,"c":31.32,"v":3106},{"d":"2020-04-22","o":64.8,"h":65.7,"l":36.36,"c":38.16,"v":244433},{"d":"2020-04-23","o":35.82,"h":36.27,"l":31.86,"c":35.1,"v":15022},{"d":"2020-04-24","o":34.56,"h":35.64,"l":32.94,"c":33.84,"v":3817},{"d":"2020-04-27","o":35.1,"h":35.46,"l":32.94,"c":33.84,"v":5033},{"d":"2020-04-28","o":36.54,"h":37.8,"l":33.84,"c":35.1,"v":14939},{"d":"2020-04-29","o":35.1,"h":35.1,"l":32.76,"c":33.84,"v":5856},{"d":"2020-04-30","o":32.94,"h":33.84,"l":31.14,"c":31.68,"v":4311},{"d":"2020-05-01","o":33.3,"h":33.3,"l":30.6,"c":31.86,"v":7572},{"d":"2020-05-04","o":30.24,"h":32.38,"l":27.9,"c":30.96,"v":13294},{"d":"2020-05-05","o":30.06,"h":30.73,"l":28.24,"c":30.06,"v":2650},{"d":"2020-05-06","o":28.62,"h":32.04,"l":28.08,"c":30.42,"v":15317},{"d":"2020-05-07","o":29.16,"h":31.5,"l":28.98,"c":30.78,"v":7522},{"d":"2020-05-08","o":29.7,"h":31.14,"l":29.52,"c":31.14,"v":2217},{"d":"2020-05-11","o":29.7,"h":33.12,"l":29.7,"c":32.4,"v":7278},{"d":"2020-05-12","o":31.5,"h":33.48,"l":30.06,"c":31.5,"v":3083},{"d":"2020-05-13","o":33.84,"h":33.84,"l":29.16,"c":30.42,"v":2450},{"d":"2020-05-14","o":29.88,"h":30.6,"l":28.8,"c":30.6,"v":1067},{"d":"2020-05-15","o":29.34,"h":32.4,"l":29.34,"c":30.96,"v":2828},{"d":"2020-05-18","o":30.24,"h":32.17,"l":30.06,"c":30.96,"v":772},{"d":"2020-05-19","o":30.6,"h":34.56,"l":30.6,"c":34.56,"v":24544},{"d":"2020-05-20","o":35.1,"h":37.8,"l":35.1,"c":36.9,"v":9183},{"d":"2020-05-21","o":35.82,"h":37.08,"l":31.68,"c":32.22,"v":5744},{"d":"2020-05-22","o":31.5,"h":34.74,"l":31.5,"c":33.84,"v":2600},{"d":"2020-05-26","o":34.56,"h":35.1,"l":31.32,"c":31.32,"v":2617},{"d":"2020-05-27","o":31.86,"h":32.76,"l":31.5,"c":31.72,"v":2306},{"d":"2020-05-28","o":31.86,"h":33.48,"l":31.68,"c":31.95,"v":939},{"d":"2020-05-29","o":31.86,"h":32.4,"l":31.32,"c":31.68,"v":1511},{"d":"2020-06-01","o":35.1,"h":35.1,"l":32.04,"c":34.2,"v":17139},{"d":"2020-06-02","o":34.2,"h":35.1,"l":33.23,"c":34.74,"v":3367},{"d":"2020-06-03","o":34.38,"h":35.1,"l":32.76,"c":33.66,"v":3350},{"d":"2020-06-04","o":34.2,"h":34.92,"l":33.84,"c":34.56,"v":6017},{"d":"2020-06-05","o":35.1,"h":35.64,"l":32.94,"c":34.74,"v":6561},{"d":"2020-06-08","o":38.52,"h":40.14,"l":35.28,"c":36,"v":45144},{"d":"2020-06-09","o":36,"h":36.72,"l":35.1,"c":36.54,"v":8656},{"d":"2020-06-10","o":36.18,"h":42.3,"l":35.64,"c":38.43,"v":28628},{"d":"2020-06-11","o":46.8,"h":49.5,"l":35.1,"c":35.64,"v":47467},{"d":"2020-06-12","o":34.56,"h":46.8,"l":32.4,"c":39.06,"v":63333},{"d":"2020-06-15","o":37.44,"h":37.44,"l":34.36,"c":34.74,"v":12189},{"d":"2020-06-16","o":35.1,"h":36,"l":33.3,"c":34.02,"v":12117},{"d":"2020-06-17","o":34.92,"h":39.06,"l":33.84,"c":35.82,"v":65844},{"d":"2020-06-18","o":36.54,"h":39.6,"l":34.74,"c":37.08,"v":76394},{"d":"2020-06-19","o":37.08,"h":40.5,"l":36.18,"c":37.44,"v":67961},{"d":"2020-06-22","o":37.62,"h":38.34,"l":35.28,"c":36.9,"v":18894},{"d":"2020-06-23","o":40.14,"h":40.14,"l":33.48,"c":36,"v":140672},{"d":"2020-06-24","o":34.38,"h":35.64,"l":33.48,"c":35.28,"v":40150},{"d":"2020-06-25","o":34.38,"h":35.1,"l":33.84,"c":34.38,"v":11933},{"d":"2020-06-26","o":33.84,"h":38.34,"l":31.86,"c":34.2,"v":81856},{"d":"2020-06-29","o":33.66,"h":34.2,"l":32.76,"c":33.12,"v":10644},{"d":"2020-06-30","o":32.58,"h":35.1,"l":31.68,"c":34.02,"v":49322},{"d":"2020-07-01","o":33.66,"h":34.74,"l":32.76,"c":34.02,"v":9772},{"d":"2020-07-02","o":34.74,"h":34.92,"l":33.3,"c":34.47,"v":14111},{"d":"2020-07-06","o":34.56,"h":35.64,"l":33.84,"c":35.28,"v":15506},{"d":"2020-07-07","o":34.74,"h":35.28,"l":33.48,"c":34.2,"v":6461},{"d":"2020-07-08","o":34.2,"h":35.28,"l":33.48,"c":33.66,"v":13200},{"d":"2020-07-09","o":33.66,"h":34.02,"l":32.94,"c":33.84,"v":12194},{"d":"2020-07-10","o":33.48,"h":35.46,"l":33.3,"c":34.02,"v":13100},{"d":"2020-07-13","o":33.84,"h":34.02,"l":32.76,"c":32.76,"v":6667},{"d":"2020-07-14","o":32.58,"h":32.76,"l":30.31,"c":31.68,"v":7200},{"d":"2020-07-15","o":35.82,"h":36.9,"l":32.4,"c":33.66,"v":90172},{"d":"2020-07-16","o":32.94,"h":36.54,"l":31.5,"c":33.84,"v":60661},{"d":"2020-07-17","o":33.48,"h":34.2,"l":33.3,"c":33.84,"v":8556},{"d":"2020-07-20","o":33.3,"h":35.28,"l":32.58,"c":33.66,"v":33306},{"d":"2020-07-21","o":33.3,"h":34.38,"l":32.94,"c":33.12,"v":10917},{"d":"2020-07-22","o":33.48,"h":33.66,"l":32.4,"c":33.66,"v":5206},{"d":"2020-07-23","o":33.12,"h":35.64,"l":31.68,"c":32.22,"v":36656},{"d":"2020-07-24","o":32.31,"h":32.4,"l":31.5,"c":32.04,"v":3644},{"d":"2020-07-27","o":31.68,"h":32.22,"l":29.7,"c":29.88,"v":14539},{"d":"2020-07-28","o":31.32,"h":31.7,"l":29.88,"c":30.35,"v":8700},{"d":"2020-07-29","o":30.42,"h":31.01,"l":30.42,"c":30.42,"v":3950},{"d":"2020-07-30","o":30.42,"h":31.5,"l":29.95,"c":30.24,"v":7528},{"d":"2020-07-31","o":30.78,"h":30.78,"l":29.34,"c":29.7,"v":4183},{"d":"2020-08-03","o":32.76,"h":32.94,"l":28.08,"c":29.34,"v":83739},{"d":"2020-08-04","o":29.7,"h":30.06,"l":28.08,"c":29.52,"v":25267},{"d":"2020-08-05","o":28.08,"h":29.7,"l":28.08,"c":29.34,"v":16072},{"d":"2020-08-06","o":28.98,"h":29.84,"l":28.08,"c":29.34,"v":15417},{"d":"2020-08-07","o":29.34,"h":29.52,"l":28.44,"c":28.62,"v":8550},{"d":"2020-08-10","o":28.62,"h":28.98,"l":28.26,"c":28.44,"v":7306},{"d":"2020-08-11","o":28.44,"h":29.34,"l":28.26,"c":28.8,"v":5822},{"d":"2020-08-12","o":28.62,"h":28.62,"l":27.9,"c":27.9,"v":5289},{"d":"2020-08-13","o":28.44,"h":28.8,"l":26.64,"c":28.08,"v":11789},{"d":"2020-08-14","o":28.26,"h":29.05,"l":28.08,"c":28.44,"v":6528},{"d":"2020-08-17","o":27.9,"h":28.62,"l":27.54,"c":28.26,"v":4339},{"d":"2020-08-18","o":27.9,"h":28.12,"l":27,"c":27.18,"v":6878},{"d":"2020-08-19","o":27.36,"h":27.36,"l":26.1,"c":26.82,"v":4261},{"d":"2020-08-20","o":26.64,"h":26.64,"l":23.94,"c":24.66,"v":12411},{"d":"2020-08-21","o":23.4,"h":25.2,"l":22.95,"c":23.4,"v":9967},{"d":"2020-08-24","o":25.2,"h":36.72,"l":19.8,"c":22.32,"v":859911},{"d":"2020-08-25","o":18.9,"h":21.24,"l":18.18,"c":20.34,"v":83544},{"d":"2020-08-26","o":19.8,"h":22.86,"l":18.9,"c":21.42,"v":57111},{"d":"2020-08-27","o":21.42,"h":22.14,"l":19.98,"c":21.24,"v":28694},{"d":"2020-08-28","o":21.06,"h":21.15,"l":19.08,"c":20.7,"v":17300},{"d":"2020-08-31","o":19.98,"h":21.24,"l":19.8,"c":19.98,"v":15933},{"d":"2020-09-01","o":20.16,"h":20.16,"l":18.72,"c":19.26,"v":13039},{"d":"2020-09-02","o":19.26,"h":19.62,"l":18,"c":18.9,"v":9939},{"d":"2020-09-03","o":18.72,"h":20.52,"l":18.54,"c":20.34,"v":15339},{"d":"2020-09-04","o":20.52,"h":20.88,"l":19.08,"c":19.8,"v":12272},{"d":"2020-09-08","o":18.9,"h":21.06,"l":18.18,"c":20.63,"v":16150},{"d":"2020-09-09","o":19.8,"h":20.7,"l":19.8,"c":19.98,"v":4017},{"d":"2020-09-10","o":19.44,"h":20.52,"l":19.44,"c":20.16,"v":5600},{"d":"2020-09-11","o":19.98,"h":21.24,"l":19.8,"c":20.09,"v":3300},{"d":"2020-09-14","o":20.34,"h":20.88,"l":18.9,"c":19.98,"v":12789},{"d":"2020-09-15","o":19.44,"h":20.52,"l":19.4,"c":20.34,"v":7972},{"d":"2020-09-16","o":19.98,"h":20.32,"l":19.35,"c":19.62,"v":4994},{"d":"2020-09-17","o":20.16,"h":20.88,"l":18.54,"c":19.08,"v":87406},{"d":"2020-09-18","o":18.9,"h":19.62,"l":18.72,"c":19.26,"v":13811},{"d":"2020-09-21","o":19.26,"h":19.98,"l":18.54,"c":19.44,"v":10356},{"d":"2020-09-22","o":18.72,"h":19.8,"l":18.18,"c":18.72,"v":9133},{"d":"2020-09-23","o":18.72,"h":20.7,"l":18.54,"c":20.16,"v":42161},{"d":"2020-09-24","o":19.98,"h":21.6,"l":18.72,"c":19.8,"v":19878},{"d":"2020-09-25","o":19.62,"h":20.52,"l":19.08,"c":19.98,"v":8006},{"d":"2020-09-28","o":20.52,"h":20.7,"l":19.62,"c":20.52,"v":5628},{"d":"2020-09-29","o":20.7,"h":23.04,"l":20.16,"c":21.6,"v":27256},{"d":"2020-09-30","o":21.6,"h":22.14,"l":20.88,"c":21.06,"v":9494},{"d":"2020-10-01","o":21.24,"h":22.07,"l":20.52,"c":21.78,"v":3517},{"d":"2020-10-02","o":20.88,"h":21.78,"l":20.25,"c":21.78,"v":6783},{"d":"2020-10-05","o":21.24,"h":22.32,"l":21.24,"c":21.78,"v":2972},{"d":"2020-10-06","o":20.16,"h":21.24,"l":19.98,"c":21.06,"v":21561},{"d":"2020-10-07","o":20.52,"h":21.24,"l":20.52,"c":20.7,"v":3711},{"d":"2020-10-08","o":20.88,"h":22.5,"l":20.7,"c":21.24,"v":14367},{"d":"2020-10-09","o":21.24,"h":21.6,"l":21.06,"c":21.42,"v":3300},{"d":"2020-10-12","o":20.34,"h":22.21,"l":20.34,"c":21.96,"v":11600},{"d":"2020-10-13","o":21.42,"h":23.4,"l":20.88,"c":22.86,"v":28072},{"d":"2020-10-14","o":22.86,"h":23.76,"l":22.1,"c":23.58,"v":32344},{"d":"2020-10-15","o":25.2,"h":27.72,"l":21.78,"c":24.3,"v":375606},{"d":"2020-10-16","o":24.66,"h":25.74,"l":22.48,"c":25.38,"v":56989},{"d":"2020-10-19","o":24.12,"h":25.74,"l":23.04,"c":25.38,"v":49078},{"d":"2020-10-20","o":27.36,"h":27.36,"l":22.68,"c":25.02,"v":441561},{"d":"2020-10-21","o":23.4,"h":24.84,"l":21.96,"c":22.86,"v":84333},{"d":"2020-10-22","o":23.4,"h":23.53,"l":21.24,"c":23.22,"v":97372},{"d":"2020-10-23","o":22.14,"h":22.63,"l":21.6,"c":21.96,"v":18128},{"d":"2020-10-26","o":21.96,"h":22.32,"l":20.7,"c":21.42,"v":23939},{"d":"2020-10-27","o":21.24,"h":22.86,"l":20.16,"c":21.78,"v":26756},{"d":"2020-10-28","o":20.88,"h":23.4,"l":20.52,"c":22.14,"v":33833},{"d":"2020-10-29","o":21.78,"h":28.8,"l":21.6,"c":24.12,"v":84978},{"d":"2020-10-30","o":23.22,"h":25.11,"l":22.68,"c":23.94,"v":45939},{"d":"2020-11-02","o":23.76,"h":24.3,"l":22.86,"c":23.58,"v":20039},{"d":"2020-11-03","o":14.76,"h":15.3,"l":13.68,"c":13.73,"v":217633},{"d":"2020-11-04","o":14.13,"h":14.13,"l":12.42,"c":12.6,"v":95700},{"d":"2020-11-05","o":12.62,"h":12.67,"l":11.88,"c":12.6,"v":47544},{"d":"2020-11-06","o":12.24,"h":12.42,"l":11.88,"c":12.06,"v":72300},{"d":"2020-11-09","o":12.1,"h":12.78,"l":11.9,"c":12.29,"v":79272},{"d":"2020-11-10","o":11.97,"h":12.42,"l":11.97,"c":12.4,"v":27822},{"d":"2020-11-11","o":12.24,"h":12.58,"l":12.24,"c":12.33,"v":23039},{"d":"2020-11-12","o":12.51,"h":13.14,"l":12.06,"c":12.58,"v":127150},{"d":"2020-11-13","o":12.31,"h":12.49,"l":12.15,"c":12.31,"v":51428},{"d":"2020-11-16","o":12.42,"h":13.32,"l":12.42,"c":12.69,"v":60289},{"d":"2020-11-17","o":12.6,"h":12.91,"l":12.06,"c":12.31,"v":38194},{"d":"2020-11-18","o":14.04,"h":15.19,"l":12.67,"c":12.96,"v":462594},{"d":"2020-11-19","o":12.96,"h":13.12,"l":12.42,"c":12.73,"v":67306},{"d":"2020-11-20","o":12.58,"h":13.59,"l":12.35,"c":13.32,"v":114522},{"d":"2020-11-23","o":13.23,"h":14.22,"l":12.87,"c":14.04,"v":109278},{"d":"2020-11-24","o":14.78,"h":14.85,"l":13.68,"c":14.09,"v":95294},{"d":"2020-11-25","o":14.13,"h":14.4,"l":13.5,"c":14.31,"v":48389},{"d":"2020-11-27","o":14.36,"h":14.4,"l":13.86,"c":14.4,"v":25922},{"d":"2020-11-30","o":14,"h":14.26,"l":13.72,"c":13.75,"v":43994},{"d":"2020-12-01","o":13.52,"h":13.63,"l":12.78,"c":13.34,"v":28150},{"d":"2020-12-02","o":13.5,"h":13.77,"l":13.05,"c":13.61,"v":20406},{"d":"2020-12-03","o":13.68,"h":13.72,"l":13.18,"c":13.32,"v":18289},{"d":"2020-12-04","o":13.34,"h":14.18,"l":13.32,"c":13.55,"v":24978},{"d":"2020-12-07","o":13.75,"h":13.75,"l":13.14,"c":13.45,"v":15533},{"d":"2020-12-08","o":13.52,"h":13.52,"l":12.98,"c":13.21,"v":18578},{"d":"2020-12-09","o":13.14,"h":13.27,"l":12.28,"c":12.87,"v":25878},{"d":"2020-12-10","o":13.14,"h":13.14,"l":12.6,"c":12.85,"v":25217},{"d":"2020-12-11","o":13.23,"h":13.28,"l":12.51,"c":12.8,"v":19106},{"d":"2020-12-14","o":12.96,"h":13.23,"l":12.55,"c":12.8,"v":17056},{"d":"2020-12-15","o":12.82,"h":12.92,"l":11.7,"c":12.92,"v":24000},{"d":"2020-12-16","o":12.91,"h":12.96,"l":12.46,"c":12.91,"v":9289},{"d":"2020-12-17","o":12.85,"h":13.32,"l":12.6,"c":13.14,"v":27733},{"d":"2020-12-18","o":12.73,"h":13.14,"l":12.64,"c":12.98,"v":16289},{"d":"2020-12-21","o":12.69,"h":12.83,"l":12.42,"c":12.73,"v":12522},{"d":"2020-12-22","o":12.6,"h":12.98,"l":12.6,"c":12.62,"v":22461},{"d":"2020-12-23","o":12.69,"h":12.76,"l":12.02,"c":12.24,"v":97094},{"d":"2020-12-24","o":12.24,"h":12.65,"l":12.02,"c":12.6,"v":34928},{"d":"2020-12-28","o":14.92,"h":39.06,"l":13.54,"c":19.08,"v":11465956},{"d":"2020-12-29","o":18.36,"h":20.88,"l":16.61,"c":18.72,"v":738800},{"d":"2020-12-30","o":17.87,"h":18.72,"l":16.58,"c":16.69,"v":199122},{"d":"2020-12-31","o":16.22,"h":21.06,"l":15.3,"c":16.74,"v":1291183},{"d":"2021-01-04","o":16.56,"h":17.62,"l":14.94,"c":15.62,"v":209944},{"d":"2021-01-05","o":14.94,"h":15.7,"l":14.76,"c":15.44,"v":95294},{"d":"2021-01-06","o":18.9,"h":20.52,"l":16.2,"c":17.1,"v":471389},{"d":"2021-01-07","o":17.82,"h":17.82,"l":16.42,"c":16.88,"v":74194},{"d":"2021-01-08","o":17.1,"h":17.1,"l":16.25,"c":16.52,"v":59478},{"d":"2021-01-11","o":16.4,"h":16.92,"l":16.2,"c":16.52,"v":47961},{"d":"2021-01-12","o":16.56,"h":26.46,"l":16.38,"c":19.08,"v":1503156},{"d":"2021-01-13","o":19.44,"h":21.24,"l":18.54,"c":20.52,"v":383439},{"d":"2021-01-14","o":19.44,"h":19.98,"l":18.36,"c":18.9,"v":147522},{"d":"2021-01-15","o":18.72,"h":19.44,"l":17.46,"c":18.72,"v":95850},{"d":"2021-01-19","o":18.54,"h":18.72,"l":17.84,"c":18.36,"v":109950},{"d":"2021-01-20","o":18.36,"h":20.34,"l":18.18,"c":19.44,"v":163556},{"d":"2021-01-21","o":19.8,"h":23.4,"l":18.9,"c":21.42,"v":564867},{"d":"2021-01-22","o":21.6,"h":22.5,"l":19.8,"c":20.34,"v":161778},{"d":"2021-01-25","o":20.52,"h":21.42,"l":19.44,"c":20.88,"v":124389},{"d":"2021-01-26","o":21.24,"h":22.68,"l":20.34,"c":22.5,"v":131500},{"d":"2021-01-27","o":19.8,"h":21.24,"l":18.9,"c":19.26,"v":153822},{"d":"2021-01-28","o":22.5,"h":22.5,"l":19.62,"c":19.98,"v":231406},{"d":"2021-01-29","o":20.34,"h":21.24,"l":18.9,"c":19.44,"v":164411},{"d":"2021-02-01","o":19.8,"h":19.82,"l":19.08,"c":19.26,"v":52950},{"d":"2021-02-02","o":19.62,"h":19.62,"l":19.08,"c":19.26,"v":60433},{"d":"2021-02-03","o":19.44,"h":20.52,"l":19.44,"c":19.98,"v":74894},{"d":"2021-02-04","o":20.52,"h":20.7,"l":19.8,"c":20.16,"v":66722},{"d":"2021-02-05","o":22.14,"h":25.02,"l":20.34,"c":20.52,"v":365806},{"d":"2021-02-08","o":20.52,"h":21.96,"l":20.52,"c":21.6,"v":96111},{"d":"2021-02-09","o":21.78,"h":23.4,"l":21.24,"c":22.32,"v":246217},{"d":"2021-02-10","o":24.12,"h":24.62,"l":20.88,"c":23.76,"v":370683},{"d":"2021-02-11","o":24.12,"h":24.3,"l":21.6,"c":22.86,"v":208783},{"d":"2021-02-12","o":22.32,"h":25.74,"l":22.32,"c":24.12,"v":263800},{"d":"2021-02-16","o":24.3,"h":28.44,"l":24.3,"c":27.36,"v":364211},{"d":"2021-02-17","o":25.74,"h":26.64,"l":23.4,"c":26.46,"v":210206},{"d":"2021-02-18","o":25.2,"h":27.72,"l":24.3,"c":27.18,"v":377928},{"d":"2021-02-19","o":27.9,"h":30.06,"l":27,"c":27.9,"v":282067},{"d":"2021-02-22","o":35.1,"h":42.12,"l":30.24,"c":31.32,"v":3620617},{"d":"2021-02-23","o":27.36,"h":28.62,"l":25.56,"c":26.1,"v":319539},{"d":"2021-02-24","o":27.18,"h":30.24,"l":26.64,"c":29.16,"v":127978},{"d":"2021-02-25","o":27.54,"h":28.08,"l":24.48,"c":25.2,"v":218644},{"d":"2021-02-26","o":24.66,"h":26.82,"l":23.04,"c":26.28,"v":275467},{"d":"2021-03-01","o":27,"h":27.36,"l":25.02,"c":25.74,"v":261594},{"d":"2021-03-02","o":25.38,"h":25.74,"l":23.58,"c":24.3,"v":153417},{"d":"2021-03-03","o":24.3,"h":24.48,"l":21.96,"c":22.32,"v":211967},{"d":"2021-03-04","o":21.6,"h":21.96,"l":18.9,"c":19.08,"v":166744},{"d":"2021-03-05","o":19.26,"h":19.62,"l":18.18,"c":19.62,"v":114700},{"d":"2021-03-08","o":19.8,"h":20.88,"l":19.62,"c":20.88,"v":73661},{"d":"2021-03-09","o":23.04,"h":23.04,"l":20.7,"c":22.5,"v":235272},{"d":"2021-03-10","o":22.5,"h":24.12,"l":20.7,"c":23.4,"v":285889},{"d":"2021-03-11","o":24.12,"h":24.3,"l":22.68,"c":22.86,"v":123344},{"d":"2021-03-12","o":22.14,"h":23.04,"l":21.78,"c":23.04,"v":52444},{"d":"2021-03-15","o":22.86,"h":23.22,"l":22.5,"c":22.86,"v":48578},{"d":"2021-03-16","o":23.22,"h":25.2,"l":23.22,"c":24.12,"v":163839},{"d":"2021-03-17","o":25.02,"h":25.2,"l":23.4,"c":24.84,"v":245078},{"d":"2021-03-18","o":24.48,"h":29.88,"l":23.76,"c":27.36,"v":571917},{"d":"2021-03-19","o":26.46,"h":30.42,"l":25.38,"c":28.62,"v":354694},{"d":"2021-03-22","o":27.9,"h":31.5,"l":27.36,"c":30.6,"v":247156},{"d":"2021-03-23","o":29.88,"h":30.24,"l":25.92,"c":25.92,"v":133406},{"d":"2021-03-24","o":25.56,"h":27.72,"l":24.3,"c":24.48,"v":188867},{"d":"2021-03-25","o":23.04,"h":24.84,"l":22.32,"c":23.76,"v":117933},{"d":"2021-03-26","o":23.4,"h":26.1,"l":23.22,"c":24.12,"v":68617},{"d":"2021-03-29","o":23.94,"h":24.3,"l":23.4,"c":23.4,"v":29650},{"d":"2021-03-30","o":22.86,"h":25.2,"l":21.42,"c":24.84,"v":104556},{"d":"2021-03-31","o":24.66,"h":25.56,"l":24.3,"c":24.66,"v":39900},{"d":"2021-04-01","o":25.38,"h":26.46,"l":24.46,"c":24.84,"v":184850},{"d":"2021-04-05","o":25.56,"h":27.18,"l":24.12,"c":24.84,"v":122694},{"d":"2021-04-06","o":24.48,"h":26.1,"l":24.48,"c":26.1,"v":43406},{"d":"2021-04-07","o":25.74,"h":26.28,"l":25.02,"c":25.2,"v":29933},{"d":"2021-04-08","o":25.02,"h":25.56,"l":23.94,"c":24.66,"v":46800},{"d":"2021-04-09","o":24.66,"h":24.66,"l":23.94,"c":24.12,"v":24883},{"d":"2021-04-12","o":24.3,"h":24.3,"l":21.24,"c":21.6,"v":76928},{"d":"2021-04-13","o":21.24,"h":21.96,"l":21.06,"c":21.78,"v":21878},{"d":"2021-04-14","o":21.6,"h":22.09,"l":20.16,"c":20.34,"v":52911},{"d":"2021-04-15","o":20.34,"h":20.7,"l":19.08,"c":19.44,"v":34172},{"d":"2021-04-16","o":19.26,"h":21.06,"l":18.72,"c":20.7,"v":26656},{"d":"2021-04-19","o":19.94,"h":20.7,"l":19.08,"c":19.44,"v":24683},{"d":"2021-04-20","o":19.26,"h":19.62,"l":18.9,"c":19.08,"v":10528},{"d":"2021-04-21","o":18.72,"h":20.88,"l":18.63,"c":20.7,"v":27344},{"d":"2021-04-22","o":20.52,"h":21.06,"l":19.44,"c":19.98,"v":51839},{"d":"2021-04-23","o":20.16,"h":20.34,"l":19.44,"c":19.8,"v":13861},{"d":"2021-04-26","o":19.98,"h":20.52,"l":19.26,"c":20.34,"v":27283},{"d":"2021-04-27","o":20.34,"h":20.7,"l":19.8,"c":20.52,"v":26311},{"d":"2021-04-28","o":19.62,"h":21.42,"l":19.62,"c":20.88,"v":31989},{"d":"2021-04-29","o":20.34,"h":20.54,"l":19.62,"c":19.98,"v":16094},{"d":"2021-04-30","o":19.98,"h":20.34,"l":19.62,"c":19.98,"v":15811},{"d":"2021-05-03","o":20.16,"h":20.48,"l":18.54,"c":18.9,"v":30261},{"d":"2021-05-04","o":18.18,"h":18.72,"l":18.18,"c":18.72,"v":25039},{"d":"2021-05-05","o":18.72,"h":18.9,"l":18.36,"c":18.36,"v":12678},{"d":"2021-05-06","o":18.36,"h":18.54,"l":16.38,"c":16.51,"v":34539},{"d":"2021-05-07","o":16.2,"h":17.1,"l":16.2,"c":17.1,"v":13772},{"d":"2021-05-10","o":17.82,"h":18,"l":16.83,"c":17.28,"v":8733},{"d":"2021-05-11","o":16.02,"h":17.64,"l":16.02,"c":17.39,"v":7561},{"d":"2021-05-12","o":17.82,"h":18.36,"l":17.1,"c":18.18,"v":18206},{"d":"2021-05-13","o":17.5,"h":18,"l":16.2,"c":16.38,"v":29583},{"d":"2021-05-14","o":16.56,"h":16.92,"l":16.4,"c":16.61,"v":7139},{"d":"2021-05-17","o":16.61,"h":17.28,"l":16.56,"c":16.9,"v":12350},{"d":"2021-05-18","o":17.1,"h":17.42,"l":16.76,"c":17.35,"v":8328},{"d":"2021-05-19","o":17.01,"h":17.42,"l":16.38,"c":17.28,"v":10467},{"d":"2021-05-20","o":17.15,"h":17.28,"l":16.78,"c":17.1,"v":1828},{"d":"2021-05-21","o":16.92,"h":17.82,"l":16.74,"c":17.42,"v":20639},{"d":"2021-05-24","o":17.42,"h":17.57,"l":16.61,"c":17.1,"v":4867},{"d":"2021-05-25","o":16.88,"h":18.54,"l":16.76,"c":18.18,"v":23917},{"d":"2021-05-26","o":18.36,"h":18.54,"l":17.64,"c":17.84,"v":7200},{"d":"2021-05-27","o":17.82,"h":18.9,"l":17.55,"c":18,"v":22028},{"d":"2021-05-28","o":17.69,"h":18.36,"l":17.55,"c":17.82,"v":7417},{"d":"2021-06-01","o":17.82,"h":18.18,"l":17.64,"c":18.18,"v":6167},{"d":"2021-06-02","o":18.22,"h":19.26,"l":18,"c":18.9,"v":14411},{"d":"2021-06-03","o":18.9,"h":18.9,"l":18.18,"c":18.72,"v":12789},{"d":"2021-06-04","o":18.54,"h":19.08,"l":18.36,"c":18.9,"v":7911},{"d":"2021-06-07","o":18.72,"h":18.81,"l":18.36,"c":18.36,"v":9361},{"d":"2021-06-08","o":18.36,"h":18.9,"l":18,"c":18.36,"v":8467},{"d":"2021-06-09","o":18.54,"h":18.88,"l":18,"c":18.36,"v":6411},{"d":"2021-06-10","o":18.36,"h":19.44,"l":18.18,"c":18.72,"v":17900},{"d":"2021-06-11","o":18.72,"h":19.08,"l":16.96,"c":17.91,"v":38850},{"d":"2021-06-14","o":17.91,"h":18,"l":17.46,"c":17.69,"v":7961},{"d":"2021-06-15","o":17.46,"h":17.96,"l":16.92,"c":17.1,"v":6272},{"d":"2021-06-16","o":17.1,"h":17.28,"l":16.63,"c":17.1,"v":4828},{"d":"2021-06-17","o":17.1,"h":17.82,"l":16.74,"c":17.28,"v":8117},{"d":"2021-06-18","o":17.28,"h":17.28,"l":16.56,"c":16.85,"v":5278},{"d":"2021-06-21","o":16.92,"h":16.92,"l":14.8,"c":15.82,"v":17289},{"d":"2021-06-22","o":15.82,"h":16.02,"l":14.94,"c":15.1,"v":15439},{"d":"2021-06-23","o":15.12,"h":15.8,"l":15.12,"c":15.8,"v":10006},{"d":"2021-06-24","o":16.11,"h":16.92,"l":16.02,"c":16.36,"v":19150},{"d":"2021-06-25","o":16.2,"h":17.1,"l":15.97,"c":16.25,"v":24306},{"d":"2021-06-28","o":16.02,"h":16.52,"l":15.86,"c":16.07,"v":5011},{"d":"2021-06-29","o":15.89,"h":16.52,"l":15.53,"c":15.98,"v":9067},{"d":"2021-06-30","o":16.11,"h":16.52,"l":15.43,"c":16.2,"v":41117},{"d":"2021-07-01","o":16.38,"h":16.38,"l":16.02,"c":16.16,"v":9533},{"d":"2021-07-02","o":16.38,"h":16.38,"l":15.5,"c":15.84,"v":8478},{"d":"2021-07-06","o":15.48,"h":15.84,"l":15.12,"c":15.25,"v":8239},{"d":"2021-07-07","o":15.21,"h":15.84,"l":14.47,"c":14.72,"v":8778},{"d":"2021-07-08","o":14.4,"h":14.92,"l":14.04,"c":14.74,"v":10928},{"d":"2021-07-09","o":14.76,"h":15.1,"l":14.58,"c":14.99,"v":2083},{"d":"2021-07-12","o":15.08,"h":16.56,"l":14.51,"c":16.13,"v":32011},{"d":"2021-07-13","o":15.66,"h":16.02,"l":14.96,"c":15.3,"v":9200},{"d":"2021-07-14","o":14.58,"h":14.94,"l":14.58,"c":14.67,"v":5122},{"d":"2021-07-15","o":14.76,"h":14.76,"l":14.04,"c":14.22,"v":8100},{"d":"2021-07-16","o":14.26,"h":14.42,"l":14.26,"c":14.38,"v":3672},{"d":"2021-07-19","o":14,"h":14.04,"l":13.5,"c":14.02,"v":2828},{"d":"2021-07-20","o":13.91,"h":15.01,"l":13.79,"c":14.36,"v":4744},{"d":"2021-07-21","o":14.44,"h":15.26,"l":14.44,"c":15.05,"v":4656},{"d":"2021-07-22","o":14.85,"h":14.94,"l":14.4,"c":14.71,"v":5922},{"d":"2021-07-23","o":14.22,"h":14.94,"l":13.21,"c":14.31,"v":18839},{"d":"2021-07-26","o":14.94,"h":15.3,"l":13.7,"c":14.22,"v":11594},{"d":"2021-07-27","o":14.18,"h":14.94,"l":13.68,"c":13.68,"v":7689},{"d":"2021-07-28","o":13.68,"h":13.86,"l":13.54,"c":13.86,"v":5983},{"d":"2021-07-29","o":13.66,"h":14.04,"l":13.54,"c":13.66,"v":6478},{"d":"2021-07-30","o":13.54,"h":13.86,"l":13.5,"c":13.82,"v":7406},{"d":"2021-08-02","o":14.04,"h":14.31,"l":13.55,"c":14.02,"v":3706},{"d":"2021-08-03","o":14.09,"h":14.31,"l":13.5,"c":13.86,"v":11711},{"d":"2021-08-04","o":14.06,"h":15.64,"l":13.86,"c":15.12,"v":50717},{"d":"2021-08-05","o":14.81,"h":15.79,"l":14.58,"c":15.08,"v":135978},{"d":"2021-08-06","o":14.9,"h":15.7,"l":13.95,"c":15.12,"v":41933},{"d":"2021-08-09","o":15.19,"h":15.48,"l":14.44,"c":15.12,"v":30011},{"d":"2021-08-10","o":15.12,"h":15.3,"l":14.58,"c":15.3,"v":55983},{"d":"2021-08-11","o":15.3,"h":15.3,"l":14.44,"c":15.3,"v":20167},{"d":"2021-08-12","o":14.99,"h":15.12,"l":14.44,"c":15.07,"v":24872},{"d":"2021-08-13","o":14.96,"h":15.1,"l":14.04,"c":14.36,"v":28517},{"d":"2021-08-16","o":14.04,"h":14.76,"l":13.01,"c":13.32,"v":18056},{"d":"2021-08-17","o":12.96,"h":13.41,"l":12.35,"c":12.46,"v":7017},{"d":"2021-08-18","o":12.87,"h":12.96,"l":12.26,"c":12.38,"v":5883},{"d":"2021-08-19","o":10.37,"h":10.58,"l":7.58,"c":8.1,"v":143567},{"d":"2021-08-20","o":7.7,"h":9.54,"l":7.7,"c":9.18,"v":63011},{"d":"2021-08-23","o":8.84,"h":9.18,"l":8.21,"c":9.02,"v":23400},{"d":"2021-08-24","o":9,"h":9.25,"l":8.24,"c":8.78,"v":19200},{"d":"2021-08-25","o":9.11,"h":9.27,"l":8.82,"c":9.13,"v":14583},{"d":"2021-08-26","o":9.18,"h":10.39,"l":9.14,"c":10.28,"v":49500},{"d":"2021-08-27","o":9.43,"h":10.26,"l":9.43,"c":9.9,"v":18172},{"d":"2021-08-30","o":54,"h":101.7,"l":52.2,"c":60.84,"v":1614772},{"d":"2021-08-31","o":56.92,"h":67.43,"l":51.48,"c":61.74,"v":135456},{"d":"2021-09-01","o":61.92,"h":67.86,"l":60.3,"c":67.14,"v":51028},{"d":"2021-09-02","o":66.06,"h":72.72,"l":62.1,"c":67.68,"v":56189},{"d":"2021-09-03","o":68.94,"h":71.64,"l":67.68,"c":70.74,"v":32972},{"d":"2021-09-07","o":72,"h":90,"l":71.1,"c":81.18,"v":201767},{"d":"2021-09-08","o":83.88,"h":84.96,"l":74.7,"c":80.82,"v":79439},{"d":"2021-09-09","o":81,"h":83.7,"l":77.4,"c":83.16,"v":25250},{"d":"2021-09-10","o":83.16,"h":86.94,"l":75.6,"c":82.44,"v":34900},{"d":"2021-09-13","o":80.46,"h":85.14,"l":78.3,"c":78.48,"v":18500},{"d":"2021-09-14","o":77.94,"h":78.48,"l":63,"c":64.98,"v":33978},{"d":"2021-09-15","o":64.08,"h":71.28,"l":61.38,"c":69.12,"v":18367},{"d":"2021-09-16","o":68.94,"h":71.64,"l":66.6,"c":68.04,"v":4233},{"d":"2021-09-17","o":68.04,"h":70.56,"l":66.94,"c":68.58,"v":5822},{"d":"2021-09-20","o":67.68,"h":76.86,"l":63.9,"c":72,"v":27017},{"d":"2021-09-21","o":72,"h":74.7,"l":61.56,"c":62.73,"v":11033},{"d":"2021-09-22","o":62.82,"h":66.06,"l":62.66,"c":64.08,"v":2961},{"d":"2021-09-23","o":64.44,"h":69.48,"l":63,"c":67.68,"v":6789},{"d":"2021-09-24","o":66.78,"h":72,"l":63.9,"c":69.84,"v":6372},{"d":"2021-09-27","o":68.76,"h":73.53,"l":67.86,"c":70.74,"v":3000},{"d":"2021-09-28","o":69.3,"h":73.44,"l":69.3,"c":72,"v":1983},{"d":"2021-09-29","o":71.1,"h":72.72,"l":71.1,"c":71.1,"v":1528},{"d":"2021-09-30","o":71.1,"h":82.44,"l":71.1,"c":81,"v":13617},{"d":"2021-10-01","o":79.74,"h":80.46,"l":74.7,"c":75.24,"v":6400},{"d":"2021-10-04","o":76.14,"h":79.74,"l":73.8,"c":77.04,"v":3739},{"d":"2021-10-05","o":73.8,"h":78.66,"l":73.8,"c":75.6,"v":5061},{"d":"2021-10-06","o":76.5,"h":84.6,"l":74.7,"c":84.06,"v":11356},{"d":"2021-10-07","o":84.6,"h":84.6,"l":73.8,"c":75.96,"v":10506},{"d":"2021-10-08","o":77.22,"h":81.18,"l":74.7,"c":74.7,"v":6711},{"d":"2021-10-11","o":74.7,"h":77.04,"l":74.7,"c":75.06,"v":1489},{"d":"2021-10-12","o":74.52,"h":80.1,"l":73.98,"c":77.22,"v":5422},{"d":"2021-10-13","o":77.04,"h":81,"l":76.14,"c":77.58,"v":11211},{"d":"2021-10-14","o":76.68,"h":79.2,"l":76.14,"c":76.68,"v":5633},{"d":"2021-10-15","o":76.68,"h":81.72,"l":76.5,"c":77.58,"v":6844},{"d":"2021-10-18","o":77.58,"h":78.75,"l":73.8,"c":73.8,"v":6728},{"d":"2021-10-19","o":75.6,"h":75.78,"l":72.18,"c":73.44,"v":4861},{"d":"2021-10-20","o":74.52,"h":80.82,"l":73.44,"c":74.34,"v":4000},{"d":"2021-10-21","o":83.7,"h":83.7,"l":74.34,"c":76.32,"v":3106},{"d":"2021-10-22","o":75.96,"h":77.4,"l":72.18,"c":77.04,"v":5178},{"d":"2021-10-25","o":75.06,"h":79.7,"l":73.98,"c":77.04,"v":5389},{"d":"2021-10-26","o":75.78,"h":76.14,"l":71.28,"c":72.9,"v":5539},{"d":"2021-10-27","o":73.21,"h":73.44,"l":70.2,"c":72,"v":2572},{"d":"2021-10-28","o":69.12,"h":72.9,"l":68.8,"c":71.28,"v":978},{"d":"2021-10-29","o":70.38,"h":73.8,"l":70.38,"c":72.72,"v":1272},{"d":"2021-11-01","o":72.36,"h":73.26,"l":71.55,"c":72.18,"v":750},{"d":"2021-11-02","o":71.46,"h":73.8,"l":71.46,"c":73.08,"v":1128},{"d":"2021-11-03","o":72.9,"h":73.8,"l":70.56,"c":73.26,"v":1928},{"d":"2021-11-04","o":70.74,"h":73.8,"l":70.74,"c":70.74,"v":1983},{"d":"2021-11-05","o":70.74,"h":73.08,"l":70.74,"c":72,"v":378},{"d":"2021-11-08","o":70.74,"h":72,"l":69.3,"c":71.1,"v":1389},{"d":"2021-11-09","o":69.82,"h":71.46,"l":69.3,"c":70.74,"v":1394},{"d":"2021-11-10","o":69.66,"h":71.1,"l":68.4,"c":69.12,"v":1289},{"d":"2021-11-11","o":68.4,"h":70.92,"l":67.68,"c":70.92,"v":1361},{"d":"2021-11-12","o":69.66,"h":71.64,"l":69.48,"c":71.1,"v":533},{"d":"2021-11-15","o":69.66,"h":72.36,"l":69.66,"c":72,"v":1706},{"d":"2021-11-16","o":68.58,"h":72,"l":68.4,"c":68.58,"v":694},{"d":"2021-11-17","o":68.58,"h":71.64,"l":68.4,"c":68.76,"v":2972},{"d":"2021-11-18","o":71.64,"h":71.64,"l":68.4,"c":68.4,"v":472},{"d":"2021-11-19","o":68.04,"h":68.22,"l":64.98,"c":67.86,"v":1567},{"d":"2021-11-22","o":65.16,"h":69.48,"l":64.8,"c":65.16,"v":1022},{"d":"2021-11-23","o":64.98,"h":68.4,"l":63,"c":68.4,"v":2206},{"d":"2021-11-24","o":68.04,"h":69.66,"l":64.62,"c":69.3,"v":678},{"d":"2021-11-26","o":64.08,"h":68.4,"l":62.1,"c":64.26,"v":2761},{"d":"2021-11-29","o":64.26,"h":66.42,"l":62.46,"c":62.46,"v":3367},{"d":"2021-11-30","o":62.46,"h":63,"l":56.16,"c":57.89,"v":2317},{"d":"2021-12-01","o":57.06,"h":58.95,"l":55.62,"c":56.7,"v":272},{"d":"2021-12-02","o":56.93,"h":64.26,"l":56.93,"c":59.94,"v":1350},{"d":"2021-12-03","o":57.42,"h":60.05,"l":56.7,"c":56.7,"v":639},{"d":"2021-12-06","o":55.93,"h":57.6,"l":54,"c":56.16,"v":350},{"d":"2021-12-07","o":54.23,"h":60.84,"l":54,"c":60.84,"v":1394},{"d":"2021-12-08","o":54.43,"h":59.04,"l":54,"c":59.04,"v":200},{"d":"2021-12-09","o":56.52,"h":60.3,"l":56.52,"c":57.24,"v":144},{"d":"2021-12-10","o":60.3,"h":63,"l":57.38,"c":59.4,"v":1206},{"d":"2021-12-13","o":57.6,"h":57.78,"l":56.7,"c":57.22,"v":317},{"d":"2021-12-14","o":57.22,"h":57.22,"l":57.22,"c":57.22,"v":22},{"d":"2021-12-15","o":58.41,"h":59.22,"l":54.54,"c":57.42,"v":422},{"d":"2021-12-16","o":55.8,"h":59.76,"l":54.54,"c":57.78,"v":317},{"d":"2021-12-17","o":58.14,"h":59.04,"l":54,"c":58.68,"v":1417},{"d":"2021-12-20","o":56.88,"h":57.06,"l":54,"c":55.17,"v":617},{"d":"2021-12-21","o":56.25,"h":56.25,"l":54,"c":54,"v":294},{"d":"2021-12-22","o":54,"h":56.7,"l":54,"c":56.16,"v":956},{"d":"2021-12-23","o":54.9,"h":57.06,"l":54,"c":56.57,"v":856},{"d":"2021-12-27","o":56.34,"h":59.22,"l":54.18,"c":58.5,"v":1406},{"d":"2021-12-28","o":56.34,"h":57.42,"l":54,"c":55.62,"v":1078},{"d":"2021-12-29","o":55.8,"h":59.4,"l":54.54,"c":58.5,"v":2578},{"d":"2021-12-30","o":55.71,"h":66.24,"l":55.44,"c":65.52,"v":2706},{"d":"2021-12-31","o":60.84,"h":64.26,"l":55.44,"c":57.96,"v":1322},{"d":"2022-01-03","o":59.76,"h":60.48,"l":54.54,"c":60.48,"v":856},{"d":"2022-01-04","o":67.5,"h":71.82,"l":61.4,"c":65.16,"v":2361},{"d":"2022-01-05","o":63.18,"h":65.16,"l":61.38,"c":65.16,"v":1367},{"d":"2022-01-06","o":61.38,"h":70.2,"l":61.38,"c":70.2,"v":5333},{"d":"2022-01-07","o":69.84,"h":72.18,"l":66.33,"c":71.17,"v":2444},{"d":"2022-01-10","o":71.82,"h":74.88,"l":71.82,"c":73.98,"v":1250},{"d":"2022-01-11","o":73.08,"h":82.98,"l":72,"c":82.62,"v":3417},{"d":"2022-01-12","o":82.62,"h":82.62,"l":76.86,"c":80.15,"v":5539},{"d":"2022-01-13","o":78.79,"h":78.79,"l":72.81,"c":73.26,"v":1317},{"d":"2022-01-14","o":76.14,"h":76.14,"l":70.2,"c":73.49,"v":283},{"d":"2022-01-18","o":73.44,"h":79.99,"l":71.28,"c":78.84,"v":894},{"d":"2022-01-19","o":79.2,"h":79.2,"l":73.08,"c":78.12,"v":322},{"d":"2022-01-20","o":68.58,"h":76.14,"l":68.58,"c":74.79,"v":867},{"d":"2022-01-21","o":73.08,"h":77.4,"l":71.73,"c":76.68,"v":961},{"d":"2022-01-24","o":75.6,"h":75.6,"l":71.1,"c":72.18,"v":2256},{"d":"2022-01-25","o":70.56,"h":72.9,"l":70.38,"c":70.38,"v":806},{"d":"2022-01-26","o":70.92,"h":73.26,"l":70.92,"c":72.18,"v":1578},{"d":"2022-01-27","o":71.73,"h":72,"l":70.38,"c":70.38,"v":522},{"d":"2022-01-28","o":69.84,"h":72.54,"l":69.84,"c":71.28,"v":1506},{"d":"2022-01-31","o":72,"h":74.52,"l":71.01,"c":71.46,"v":389},{"d":"2022-02-01","o":78.48,"h":78.48,"l":71.1,"c":71.1,"v":1578},{"d":"2022-02-02","o":72.9,"h":73.08,"l":71.1,"c":71.1,"v":844},{"d":"2022-02-03","o":72.9,"h":73.8,"l":71.1,"c":73.26,"v":1122},{"d":"2022-02-04","o":72.36,"h":75.6,"l":68.76,"c":71.1,"v":2450},{"d":"2022-02-07","o":68.4,"h":73.6,"l":66.42,"c":72,"v":1856},{"d":"2022-02-08","o":70.2,"h":71.82,"l":70.2,"c":71.82,"v":128},{"d":"2022-02-09","o":71.46,"h":71.46,"l":70.2,"c":70.2,"v":178},{"d":"2022-02-10","o":70.2,"h":71.82,"l":69.93,"c":71.82,"v":250},{"d":"2022-02-11","o":71.01,"h":71.46,"l":69.12,"c":69.12,"v":372},{"d":"2022-02-14","o":68.4,"h":68.4,"l":66.06,"c":67.86,"v":267},{"d":"2022-02-15","o":67.32,"h":68.22,"l":67.32,"c":68.22,"v":200},{"d":"2022-02-16","o":64.8,"h":75.24,"l":64.8,"c":74.52,"v":2039},{"d":"2022-02-17","o":70.74,"h":72,"l":67.68,"c":68.4,"v":211},{"d":"2022-02-18","o":70.02,"h":71.82,"l":70.02,"c":71.1,"v":222},{"d":"2022-02-22","o":69.12,"h":70.74,"l":65.7,"c":66.24,"v":378},{"d":"2022-02-23","o":67.5,"h":75.6,"l":60.84,"c":60.84,"v":6344},{"d":"2022-02-24","o":64.8,"h":71.1,"l":57.42,"c":69.12,"v":3756},{"d":"2022-02-25","o":69.86,"h":72.36,"l":64.8,"c":71.1,"v":2150},{"d":"2022-02-28","o":70.92,"h":70.92,"l":68.76,"c":70.92,"v":578},{"d":"2022-03-01","o":68.04,"h":71.1,"l":66.78,"c":69.84,"v":1006},{"d":"2022-03-02","o":68.76,"h":71.64,"l":65.88,"c":69.84,"v":200},{"d":"2022-03-03","o":69.66,"h":70.2,"l":68.04,"c":70.2,"v":228},{"d":"2022-03-04","o":70.18,"h":70.2,"l":70.18,"c":70.2,"v":83},{"d":"2022-03-07","o":68.58,"h":70.16,"l":68.4,"c":69.3,"v":250},{"d":"2022-03-08","o":68.94,"h":69.3,"l":66.78,"c":66.78,"v":489},{"d":"2022-03-09","o":67.32,"h":67.64,"l":60.68,"c":64.8,"v":278},{"d":"2022-03-10","o":63.72,"h":69.26,"l":60.84,"c":63.72,"v":278},{"d":"2022-03-11","o":66.06,"h":69.3,"l":66.06,"c":68.58,"v":89},{"d":"2022-03-14","o":68.04,"h":68.04,"l":64.98,"c":65.34,"v":78},{"d":"2022-03-15","o":63.54,"h":66.96,"l":62.26,"c":66.96,"v":339},{"d":"2022-03-16","o":68.4,"h":72,"l":65.52,"c":70.74,"v":372},{"d":"2022-03-17","o":62.37,"h":72,"l":62.37,"c":71.64,"v":339},{"d":"2022-03-18","o":70.38,"h":71.1,"l":65.34,"c":68.04,"v":250},{"d":"2022-03-21","o":65.7,"h":65.7,"l":65.7,"c":65.7,"v":61},{"d":"2022-03-22","o":65.7,"h":72,"l":65.7,"c":66.2,"v":411},{"d":"2022-03-23","o":68.22,"h":70.2,"l":66.42,"c":66.6,"v":94},{"d":"2022-03-24","o":66.96,"h":72,"l":66.96,"c":69.3,"v":661},{"d":"2022-03-25","o":72,"h":72.54,"l":67.86,"c":67.86,"v":456},{"d":"2022-03-28","o":69.84,"h":70.92,"l":67.86,"c":67.86,"v":261},{"d":"2022-03-29","o":67.5,"h":67.5,"l":65.9,"c":66.6,"v":256},{"d":"2022-03-30","o":66.42,"h":71.64,"l":66.42,"c":67.46,"v":256},{"d":"2022-03-31","o":66.6,"h":66.6,"l":65.81,"c":66.15,"v":111},{"d":"2022-04-01","o":66.6,"h":67.5,"l":65.7,"c":65.7,"v":744},{"d":"2022-04-04","o":67.5,"h":67.5,"l":65.52,"c":65.52,"v":89},{"d":"2022-04-05","o":67.32,"h":67.32,"l":61.2,"c":62.1,"v":294},{"d":"2022-04-06","o":62.28,"h":62.28,"l":62.28,"c":62.28,"v":28},{"d":"2022-04-07","o":62.28,"h":63.49,"l":62.28,"c":63.49,"v":44},{"d":"2022-04-08","o":63.36,"h":63.36,"l":60.84,"c":61.56,"v":133},{"d":"2022-04-11","o":61.02,"h":66.89,"l":61.02,"c":63.72,"v":267},{"d":"2022-04-12","o":61.85,"h":67.5,"l":61.2,"c":66.96,"v":78},{"d":"2022-04-13","o":64.44,"h":64.44,"l":61.56,"c":61.56,"v":94},{"d":"2022-04-14","o":61.92,"h":65.34,"l":61.38,"c":61.56,"v":78},{"d":"2022-04-18","o":61.76,"h":61.76,"l":61.56,"c":61.56,"v":28},{"d":"2022-04-19","o":61.56,"h":63.27,"l":61.43,"c":61.56,"v":94},{"d":"2022-04-20","o":64.87,"h":64.87,"l":60.3,"c":62.19,"v":167},{"d":"2022-04-21","o":62.64,"h":64.08,"l":62.64,"c":64.08,"v":28},{"d":"2022-04-22","o":58.5,"h":64.26,"l":58.5,"c":64.26,"v":33},{"d":"2022-04-25","o":62.35,"h":63,"l":62.1,"c":62.62,"v":83},{"d":"2022-04-26","o":60.84,"h":60.84,"l":50.76,"c":50.76,"v":1094},{"d":"2022-04-27","o":50.76,"h":50.76,"l":50.76,"c":50.76,"v":11},{"d":"2022-04-28","o":52.2,"h":52.2,"l":47.7,"c":47.7,"v":56},{"d":"2022-04-29","o":47.61,"h":47.7,"l":47.05,"c":47.16,"v":100},{"d":"2022-05-02","o":46.44,"h":50.4,"l":46.44,"c":47.16,"v":78},{"d":"2022-05-03","o":46.8,"h":47.16,"l":41.4,"c":46.8,"v":200},{"d":"2022-05-04","o":52.74,"h":57.42,"l":43.74,"c":50.13,"v":661},{"d":"2022-05-05","o":47.34,"h":50.4,"l":45,"c":50.4,"v":83},{"d":"2022-05-06","o":46.08,"h":50.31,"l":46.08,"c":50.31,"v":50},{"d":"2022-05-09","o":44.1,"h":50.4,"l":44.1,"c":50.4,"v":133},{"d":"2022-05-10","o":46.8,"h":50.22,"l":41.76,"c":43.38,"v":167},{"d":"2022-05-11","o":44.28,"h":46.49,"l":40.86,"c":41.4,"v":167},{"d":"2022-05-12","o":41.58,"h":45,"l":41.58,"c":45,"v":39},{"d":"2022-05-13","o":43.47,"h":47.23,"l":41.4,"c":45.81,"v":172},{"d":"2022-05-16","o":44.28,"h":46.12,"l":41.22,"c":46.12,"v":78},{"d":"2022-05-17","o":41.76,"h":44.68,"l":41.04,"c":43.2,"v":117},{"d":"2022-05-18","o":43.92,"h":43.92,"l":41.33,"c":41.33,"v":28},{"d":"2022-05-19","o":40.86,"h":40.86,"l":40.86,"c":40.86,"v":33},{"d":"2022-05-20","o":41.4,"h":41.4,"l":41.4,"c":41.4,"v":50},{"d":"2022-05-23","o":41.4,"h":41.4,"l":41.4,"c":41.4,"v":22},{"d":"2022-05-24","o":41.4,"h":41.4,"l":41.4,"c":41.4,"v":0},{"d":"2022-05-25","o":41.4,"h":42.35,"l":41.4,"c":42.35,"v":233},{"d":"2022-05-26","o":42.12,"h":42.3,"l":40.5,"c":40.5,"v":194},{"d":"2022-05-27","o":40.5,"h":41.38,"l":40.14,"c":40.14,"v":67},{"d":"2022-05-31","o":42.12,"h":42.12,"l":41.22,"c":42.12,"v":133},{"d":"2022-06-01","o":41.94,"h":41.94,"l":39.67,"c":39.96,"v":72},{"d":"2022-06-02","o":41.04,"h":46.8,"l":41.04,"c":46.8,"v":139},{"d":"2022-06-03","o":39.96,"h":39.96,"l":39.96,"c":39.96,"v":17},{"d":"2022-06-06","o":41.04,"h":53.82,"l":41.04,"c":46.26,"v":1022},{"d":"2022-06-07","o":48.24,"h":48.24,"l":41.76,"c":45.36,"v":283},{"d":"2022-06-08","o":42.48,"h":43.87,"l":41.94,"c":43.87,"v":94},{"d":"2022-06-09","o":41.4,"h":44.15,"l":40.14,"c":44.15,"v":106},{"d":"2022-06-10","o":40.32,"h":41.04,"l":40.32,"c":41.04,"v":33},{"d":"2022-06-13","o":41.04,"h":44.64,"l":41.04,"c":44.39,"v":94},{"d":"2022-06-14","o":42.3,"h":45,"l":33.66,"c":36,"v":989},{"d":"2022-06-15","o":36.36,"h":38.16,"l":35.1,"c":35.1,"v":511},{"d":"2022-06-16","o":36.9,"h":37.44,"l":35.1,"c":37.44,"v":211},{"d":"2022-06-17","o":38.7,"h":38.7,"l":37.8,"c":37.8,"v":122},{"d":"2022-06-21","o":35.64,"h":39.42,"l":35.1,"c":39.42,"v":317},{"d":"2022-06-22","o":37.08,"h":38.34,"l":35.64,"c":36,"v":3167},{"d":"2022-06-23","o":40.68,"h":45,"l":34.74,"c":37.8,"v":8083},{"d":"2022-06-24","o":38.88,"h":38.88,"l":35.64,"c":36.36,"v":583},{"d":"2022-06-27","o":35.14,"h":38.34,"l":35.14,"c":37.28,"v":78},{"d":"2022-06-28","o":34.74,"h":36.18,"l":34.56,"c":34.56,"v":178},{"d":"2022-06-29","o":34.79,"h":34.79,"l":34.2,"c":34.2,"v":178},{"d":"2022-06-30","o":34.2,"h":34.2,"l":34.2,"c":34.2,"v":11},{"d":"2022-07-01","o":34.38,"h":36.32,"l":34.2,"c":35.46,"v":83},{"d":"2022-07-05","o":34.92,"h":36.36,"l":34.92,"c":36.36,"v":17},{"d":"2022-07-06","o":35.64,"h":36.36,"l":35.64,"c":36.36,"v":178},{"d":"2022-07-07","o":35.82,"h":36.18,"l":35.82,"c":36.18,"v":33},{"d":"2022-07-08","o":35.64,"h":36.18,"l":35.64,"c":36.18,"v":67},{"d":"2022-07-11","o":36.18,"h":36.36,"l":36.18,"c":36.18,"v":94},{"d":"2022-07-12","o":36,"h":36,"l":34.02,"c":34.02,"v":222},{"d":"2022-07-13","o":34.02,"h":34.02,"l":34.02,"c":34.02,"v":28},{"d":"2022-07-14","o":33.66,"h":33.66,"l":33.3,"c":33.57,"v":106},{"d":"2022-07-15","o":34.74,"h":34.74,"l":34.74,"c":34.74,"v":22},{"d":"2022-07-18","o":34.2,"h":34.2,"l":34.2,"c":34.2,"v":22},{"d":"2022-07-19","o":35.64,"h":35.95,"l":32.4,"c":33.86,"v":400},{"d":"2022-07-20","o":33.48,"h":33.48,"l":33.48,"c":33.48,"v":44},{"d":"2022-07-21","o":34.02,"h":34.02,"l":32.76,"c":32.8,"v":128},{"d":"2022-07-22","o":32.04,"h":32.85,"l":31.68,"c":32.04,"v":117},{"d":"2022-07-25","o":32.22,"h":33.73,"l":32.22,"c":32.22,"v":72},{"d":"2022-07-26","o":31.68,"h":31.68,"l":31.5,"c":31.5,"v":33},{"d":"2022-07-27","o":31.5,"h":31.5,"l":31.5,"c":31.5,"v":17},{"d":"2022-07-28","o":31.86,"h":32.9,"l":31.86,"c":32.9,"v":172},{"d":"2022-07-29","o":31.86,"h":34.11,"l":31.86,"c":34.11,"v":61},{"d":"2022-08-01","o":33.12,"h":35.21,"l":31.68,"c":31.68,"v":133},{"d":"2022-08-02","o":31.86,"h":42.12,"l":29.7,"c":38.34,"v":2967},{"d":"2022-08-03","o":37.8,"h":37.8,"l":32.94,"c":34.74,"v":450},{"d":"2022-08-04","o":35.01,"h":36.9,"l":33.25,"c":33.48,"v":344},{"d":"2022-08-05","o":36.18,"h":49.5,"l":34.2,"c":42.89,"v":16500},{"d":"2022-08-08","o":38.88,"h":39.06,"l":34.38,"c":35.1,"v":2811},{"d":"2022-08-09","o":38.52,"h":38.52,"l":34.2,"c":34.2,"v":544},{"d":"2022-08-10","o":34.38,"h":36,"l":34.2,"c":34.38,"v":767},{"d":"2022-08-11","o":36.9,"h":36.9,"l":35.1,"c":35.28,"v":1128},{"d":"2022-08-12","o":36.36,"h":36.36,"l":34.38,"c":35.46,"v":600},{"d":"2022-08-15","o":34.92,"h":36,"l":33.84,"c":34.38,"v":528},{"d":"2022-08-16","o":34.56,"h":37.26,"l":34.56,"c":35.64,"v":367},{"d":"2022-08-17","o":35.64,"h":37.8,"l":34.58,"c":36.54,"v":639},{"d":"2022-08-18","o":38.16,"h":39.06,"l":34.2,"c":37.26,"v":3372},{"d":"2022-08-19","o":33.66,"h":36.72,"l":33.48,"c":36.18,"v":1094},{"d":"2022-08-22","o":34.56,"h":34.56,"l":32.76,"c":33.21,"v":300},{"d":"2022-08-23","o":32.94,"h":35.1,"l":32.22,"c":33.57,"v":700},{"d":"2022-08-24","o":33.84,"h":33.84,"l":33.48,"c":33.66,"v":78},{"d":"2022-08-25","o":31.68,"h":33.12,"l":31.5,"c":33.12,"v":344},{"d":"2022-08-26","o":32.94,"h":32.94,"l":31.68,"c":31.68,"v":72},{"d":"2022-08-29","o":32.76,"h":32.76,"l":30.78,"c":30.78,"v":172},{"d":"2022-08-30","o":30.78,"h":35.46,"l":30.74,"c":32.31,"v":1089},{"d":"2022-08-31","o":32.22,"h":32.22,"l":30.78,"c":30.78,"v":494},{"d":"2022-09-01","o":31.14,"h":34.02,"l":30.96,"c":33.25,"v":489},{"d":"2022-09-02","o":34.92,"h":37.62,"l":31.86,"c":31.91,"v":2022},{"d":"2022-09-06","o":31.14,"h":32.04,"l":31.14,"c":31.68,"v":133},{"d":"2022-09-07","o":31.5,"h":31.5,"l":29.34,"c":30.96,"v":322},{"d":"2022-09-08","o":32.22,"h":32.22,"l":30.96,"c":30.96,"v":39},{"d":"2022-09-09","o":29.88,"h":31.32,"l":29.88,"c":31.32,"v":144},{"d":"2022-09-12","o":30.24,"h":30.24,"l":29.88,"c":29.88,"v":289},{"d":"2022-09-13","o":30.24,"h":30.24,"l":26.46,"c":29.16,"v":1050},{"d":"2022-09-14","o":27.9,"h":30.96,"l":27.77,"c":30.96,"v":39},{"d":"2022-09-15","o":37.44,"h":37.46,"l":33.48,"c":35.82,"v":3144},{"d":"2022-09-16","o":34.87,"h":36.18,"l":33.03,"c":35.66,"v":94},{"d":"2022-09-19","o":34.38,"h":34.38,"l":32.94,"c":32.94,"v":339},{"d":"2022-09-20","o":33.12,"h":33.26,"l":29.7,"c":30.42,"v":267},{"d":"2022-09-21","o":30.6,"h":30.6,"l":30.6,"c":30.6,"v":61},{"d":"2022-09-22","o":30.15,"h":30.42,"l":30.06,"c":30.06,"v":67},{"d":"2022-09-23","o":29.7,"h":29.7,"l":28.44,"c":28.44,"v":56},{"d":"2022-09-26","o":28.26,"h":28.26,"l":27.36,"c":28.26,"v":61},{"d":"2022-09-27","o":28.98,"h":29.16,"l":28.26,"c":29.16,"v":100},{"d":"2022-09-28","o":29.16,"h":29.16,"l":29.16,"c":29.16,"v":0},{"d":"2022-09-29","o":27.36,"h":27.36,"l":27.36,"c":27.36,"v":22},{"d":"2022-09-30","o":28.44,"h":28.44,"l":28.44,"c":28.44,"v":17},{"d":"2022-10-03","o":28.98,"h":32.4,"l":28.62,"c":32.4,"v":72},{"d":"2022-10-04","o":29.18,"h":29.18,"l":29.18,"c":29.18,"v":22},{"d":"2022-10-05","o":31.05,"h":31.32,"l":29.16,"c":29.34,"v":94},{"d":"2022-10-06","o":30.24,"h":30.24,"l":30.06,"c":30.24,"v":39},{"d":"2022-10-07","o":28.98,"h":31.5,"l":26.1,"c":30.78,"v":561},{"d":"2022-10-10","o":28.8,"h":29.66,"l":28.8,"c":29.66,"v":61},{"d":"2022-10-11","o":28.98,"h":28.98,"l":27.9,"c":27.9,"v":106},{"d":"2022-10-12","o":26.39,"h":26.39,"l":26.28,"c":26.28,"v":83},{"d":"2022-10-13","o":23.4,"h":26.1,"l":22.5,"c":24.48,"v":417},{"d":"2022-10-14","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":17},{"d":"2022-10-17","o":25.88,"h":25.88,"l":22.5,"c":22.5,"v":106},{"d":"2022-10-18","o":22.82,"h":22.82,"l":22.5,"c":22.5,"v":56},{"d":"2022-10-19","o":22.5,"h":24.57,"l":22.5,"c":24.57,"v":33},{"d":"2022-10-20","o":23.4,"h":26.46,"l":23.4,"c":26.46,"v":39},{"d":"2022-10-21","o":23.76,"h":23.76,"l":23.76,"c":23.76,"v":17},{"d":"2022-10-24","o":24.37,"h":25.38,"l":24.3,"c":24.66,"v":133},{"d":"2022-10-25","o":24.3,"h":24.3,"l":22.68,"c":24.12,"v":172},{"d":"2022-10-26","o":22.5,"h":26.28,"l":22.5,"c":25.02,"v":1206},{"d":"2022-10-27","o":25.02,"h":25.02,"l":22.14,"c":23.4,"v":183},{"d":"2022-10-28","o":23.58,"h":25.02,"l":23.4,"c":23.4,"v":117},{"d":"2022-10-31","o":25.24,"h":25.24,"l":23.71,"c":24.84,"v":128},{"d":"2022-11-01","o":23.83,"h":24.03,"l":23.83,"c":24.03,"v":72},{"d":"2022-11-02","o":24.3,"h":26.46,"l":23.74,"c":25.29,"v":278},{"d":"2022-11-03","o":24.12,"h":26.64,"l":23.6,"c":23.6,"v":72},{"d":"2022-11-04","o":24.53,"h":26.64,"l":24.53,"c":26.46,"v":211},{"d":"2022-11-07","o":25.38,"h":26.64,"l":22.5,"c":26.64,"v":594},{"d":"2022-11-08","o":24.03,"h":24.03,"l":23.76,"c":23.76,"v":28},{"d":"2022-11-09","o":23.76,"h":25.02,"l":23.4,"c":23.58,"v":733},{"d":"2022-11-10","o":24.48,"h":25.94,"l":24.48,"c":25.94,"v":22},{"d":"2022-11-11","o":24.66,"h":26.28,"l":23.49,"c":23.76,"v":178},{"d":"2022-11-14","o":24.84,"h":26.28,"l":24.66,"c":26.28,"v":72},{"d":"2022-11-15","o":25.25,"h":25.92,"l":25.2,"c":25.92,"v":61},{"d":"2022-11-16","o":25.92,"h":25.92,"l":25.74,"c":25.74,"v":161},{"d":"2022-11-17","o":23.99,"h":26.64,"l":23.99,"c":26.64,"v":1089},{"d":"2022-11-18","o":27.36,"h":27.36,"l":25.56,"c":26.1,"v":378},{"d":"2022-11-21","o":26.1,"h":26.1,"l":26.1,"c":26.1,"v":6},{"d":"2022-11-22","o":25.38,"h":25.38,"l":23.94,"c":24.84,"v":83},{"d":"2022-11-23","o":23.4,"h":25.02,"l":23.4,"c":25.02,"v":28},{"d":"2022-11-25","o":25.2,"h":26.64,"l":25.2,"c":26.64,"v":167},{"d":"2022-11-28","o":25.2,"h":25.38,"l":25.2,"c":25.2,"v":39},{"d":"2022-11-29","o":23.94,"h":26.82,"l":23.94,"c":26.82,"v":89},{"d":"2022-11-30","o":26.64,"h":26.82,"l":25.2,"c":26.82,"v":200},{"d":"2022-12-01","o":26.05,"h":26.05,"l":26.05,"c":26.05,"v":17},{"d":"2022-12-02","o":24.3,"h":26.1,"l":24.3,"c":26.1,"v":33},{"d":"2022-12-05","o":24.66,"h":25.79,"l":24.66,"c":25.79,"v":33},{"d":"2022-12-06","o":24.3,"h":25.2,"l":24.12,"c":25.2,"v":800},{"d":"2022-12-07","o":25.2,"h":25.2,"l":23.87,"c":23.87,"v":67},{"d":"2022-12-08","o":25.97,"h":25.97,"l":25.56,"c":25.56,"v":106},{"d":"2022-12-09","o":24.84,"h":25.56,"l":24.84,"c":25.56,"v":133},{"d":"2022-12-12","o":25.56,"h":27,"l":25.56,"c":26.64,"v":928},{"d":"2022-12-13","o":26.82,"h":28.08,"l":26.82,"c":27.9,"v":761},{"d":"2022-12-14","o":26.1,"h":29.16,"l":26.1,"c":29.16,"v":656},{"d":"2022-12-15","o":28.8,"h":30.6,"l":28.44,"c":30.24,"v":1050},{"d":"2022-12-16","o":28.62,"h":30.96,"l":28.62,"c":30.96,"v":1183},{"d":"2022-12-19","o":26.59,"h":33.12,"l":25.67,"c":33.12,"v":1206},{"d":"2022-12-20","o":33.12,"h":36.45,"l":31.14,"c":36,"v":1222},{"d":"2022-12-21","o":36,"h":38.7,"l":28.26,"c":37.8,"v":3406},{"d":"2022-12-22","o":36.92,"h":39.42,"l":35.64,"c":38.66,"v":817},{"d":"2022-12-23","o":35.82,"h":41.76,"l":35.82,"c":40.86,"v":1128},{"d":"2022-12-27","o":41.04,"h":41.2,"l":31.68,"c":39.78,"v":717},{"d":"2022-12-28","o":40.32,"h":41.4,"l":37.08,"c":40.43,"v":1067},{"d":"2022-12-29","o":39.96,"h":42.12,"l":37.8,"c":42.12,"v":1228},{"d":"2022-12-30","o":38.52,"h":41.4,"l":38.52,"c":40.32,"v":539},{"d":"2023-01-03","o":40.14,"h":42.48,"l":36.18,"c":42.48,"v":1611},{"d":"2023-01-04","o":42.66,"h":45,"l":39.78,"c":45,"v":1022},{"d":"2023-01-05","o":48.06,"h":48.24,"l":42.86,"c":46.8,"v":1056},{"d":"2023-01-06","o":50.22,"h":51.66,"l":47.84,"c":49.16,"v":428},{"d":"2023-01-09","o":48.24,"h":48.6,"l":45.36,"c":46.08,"v":300},{"d":"2023-01-10","o":46.08,"h":48.6,"l":46.08,"c":48.24,"v":333},{"d":"2023-01-11","o":41.94,"h":48.6,"l":41.94,"c":48.42,"v":289},{"d":"2023-01-12","o":48.33,"h":48.6,"l":44.3,"c":48.6,"v":1583},{"d":"2023-01-13","o":47.88,"h":48.11,"l":44.28,"c":48.11,"v":456},{"d":"2023-01-17","o":45.36,"h":48.6,"l":45.36,"c":48.24,"v":594},{"d":"2023-01-18","o":47.88,"h":47.88,"l":44.64,"c":47.52,"v":172},{"d":"2023-01-19","o":45.18,"h":45.18,"l":41.76,"c":45.18,"v":517},{"d":"2023-01-20","o":43.2,"h":48.24,"l":43.2,"c":47.47,"v":656},{"d":"2023-01-23","o":48.6,"h":48.6,"l":41.76,"c":46.71,"v":544},{"d":"2023-01-24","o":46.22,"h":46.62,"l":46.21,"c":46.37,"v":417},{"d":"2023-01-25","o":41.94,"h":45.9,"l":37.98,"c":45.9,"v":178},{"d":"2023-01-26","o":45.72,"h":45.72,"l":40.68,"c":44.82,"v":317},{"d":"2023-01-27","o":41.94,"h":46.08,"l":41.94,"c":46.08,"v":222},{"d":"2023-01-30","o":45.05,"h":45.18,"l":45,"c":45.16,"v":83},{"d":"2023-01-31","o":45,"h":46.08,"l":44.96,"c":46.08,"v":306},{"d":"2023-02-01","o":46.08,"h":46.08,"l":45.54,"c":45.9,"v":194},{"d":"2023-02-02","o":46.08,"h":47.16,"l":45.36,"c":47.16,"v":483},{"d":"2023-02-03","o":47.18,"h":48.24,"l":47.18,"c":48.24,"v":167},{"d":"2023-02-06","o":48.24,"h":48.24,"l":47.16,"c":47.16,"v":128},{"d":"2023-02-07","o":46.71,"h":47.7,"l":46.71,"c":47.7,"v":150},{"d":"2023-02-08","o":39.06,"h":46.98,"l":39.01,"c":45,"v":422},{"d":"2023-02-09","o":39.24,"h":46.26,"l":39.24,"c":46.26,"v":33},{"d":"2023-02-10","o":43.92,"h":46.98,"l":43.92,"c":46.57,"v":50},{"d":"2023-02-13","o":43.29,"h":46.8,"l":40.05,"c":45.18,"v":328},{"d":"2023-02-14","o":45.18,"h":45.18,"l":45.18,"c":45.18,"v":0},{"d":"2023-02-15","o":39.96,"h":46.01,"l":39.96,"c":46.01,"v":61},{"d":"2023-02-16","o":44.64,"h":46.8,"l":41.94,"c":46.8,"v":161},{"d":"2023-02-17","o":42.66,"h":45.65,"l":41.58,"c":45.65,"v":111},{"d":"2023-02-21","o":42.3,"h":45,"l":40.86,"c":45,"v":78},{"d":"2023-02-22","o":40.09,"h":44.64,"l":40.09,"c":44.46,"v":67},{"d":"2023-02-23","o":42.3,"h":45,"l":41.4,"c":45,"v":78},{"d":"2023-02-24","o":43.02,"h":44.82,"l":41.49,"c":44.82,"v":61},{"d":"2023-02-27","o":43.2,"h":43.2,"l":40.14,"c":42.66,"v":106},{"d":"2023-02-28","o":41.4,"h":42.84,"l":40.32,"c":42.84,"v":67},{"d":"2023-03-01","o":40.5,"h":43.2,"l":38.34,"c":43.2,"v":78},{"d":"2023-03-02","o":38.52,"h":45,"l":38.52,"c":39.96,"v":122},{"d":"2023-03-03","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":17},{"d":"2023-03-06","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2023-03-07","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":6},{"d":"2023-03-08","o":42.48,"h":45,"l":42.48,"c":45,"v":22},{"d":"2023-03-09","o":39.78,"h":44.64,"l":39.78,"c":44.64,"v":33},{"d":"2023-03-10","o":40.63,"h":43.29,"l":36.72,"c":37.98,"v":283},{"d":"2023-03-13","o":39.6,"h":39.6,"l":36,"c":39.6,"v":144},{"d":"2023-03-14","o":36,"h":39.6,"l":36,"c":36.36,"v":28},{"d":"2023-03-15","o":37.08,"h":43.2,"l":37.08,"c":43.2,"v":250},{"d":"2023-03-16","o":39.96,"h":40.14,"l":34.74,"c":39.6,"v":211},{"d":"2023-03-17","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":0},{"d":"2023-03-20","o":33.3,"h":39.06,"l":32.58,"c":39.06,"v":189},{"d":"2023-03-21","o":32.94,"h":36.54,"l":32.22,"c":36.54,"v":300},{"d":"2023-03-22","o":34.02,"h":40.43,"l":33.12,"c":40.43,"v":106},{"d":"2023-03-23","o":33.66,"h":36.36,"l":31.5,"c":36.36,"v":550},{"d":"2023-03-24","o":34.2,"h":37.44,"l":34.2,"c":37.44,"v":100},{"d":"2023-03-27","o":37.44,"h":37.44,"l":37.44,"c":37.44,"v":0},{"d":"2023-03-28","o":37.08,"h":37.08,"l":37.08,"c":37.08,"v":22},{"d":"2023-03-29","o":34.38,"h":36.18,"l":34.38,"c":36.18,"v":106},{"d":"2023-03-30","o":34.13,"h":36,"l":32.22,"c":32.22,"v":228},{"d":"2023-03-31","o":30.96,"h":38.7,"l":30.96,"c":38.7,"v":94},{"d":"2023-04-03","o":35.1,"h":36.63,"l":32.22,"c":36.63,"v":128},{"d":"2023-04-04","o":33.3,"h":35.46,"l":33.3,"c":35.46,"v":39},{"d":"2023-04-05","o":37.8,"h":37.8,"l":37.8,"c":37.8,"v":17},{"d":"2023-04-06","o":36.18,"h":37.26,"l":35.73,"c":36.72,"v":133},{"d":"2023-04-10","o":32.58,"h":32.58,"l":32.4,"c":32.4,"v":39},{"d":"2023-04-11","o":32.4,"h":37.26,"l":32.4,"c":37.26,"v":294},{"d":"2023-04-12","o":37.26,"h":37.26,"l":32.94,"c":36.72,"v":928},{"d":"2023-04-13","o":35.1,"h":36.72,"l":32.58,"c":36,"v":150},{"d":"2023-04-14","o":34.02,"h":34.02,"l":34.02,"c":34.02,"v":61},{"d":"2023-04-17","o":33.12,"h":35.37,"l":33.12,"c":35.37,"v":72},{"d":"2023-04-18","o":33.66,"h":35.1,"l":32.58,"c":34.2,"v":72},{"d":"2023-04-19","o":32.4,"h":33.66,"l":31.5,"c":32.58,"v":122},{"d":"2023-04-20","o":34.13,"h":34.13,"l":28.8,"c":34.02,"v":150},{"d":"2023-04-21","o":29.54,"h":33.84,"l":29.54,"c":32.22,"v":172},{"d":"2023-04-24","o":29.88,"h":32.76,"l":29.52,"c":32.76,"v":61},{"d":"2023-04-25","o":29.88,"h":33.46,"l":23.58,"c":29.63,"v":1506},{"d":"2023-04-26","o":27.9,"h":28.57,"l":24.3,"c":28.57,"v":239},{"d":"2023-04-27","o":27.36,"h":28.26,"l":27.18,"c":28.26,"v":61},{"d":"2023-04-28","o":29.34,"h":31.32,"l":29.23,"c":29.52,"v":150},{"d":"2023-05-01","o":30.42,"h":30.42,"l":30.42,"c":30.42,"v":50},{"d":"2023-05-02","o":30.4,"h":31.09,"l":30.24,"c":30.24,"v":122},{"d":"2023-05-03","o":29.7,"h":32.58,"l":29.7,"c":31.5,"v":239},{"d":"2023-05-04","o":29.74,"h":29.74,"l":29.74,"c":29.74,"v":11},{"d":"2023-05-05","o":30.26,"h":30.26,"l":30.26,"c":30.26,"v":11},{"d":"2023-05-08","o":31.68,"h":32.22,"l":31.68,"c":32.22,"v":39},{"d":"2023-05-09","o":32.58,"h":32.58,"l":30.6,"c":31.86,"v":133},{"d":"2023-05-10","o":30.78,"h":32.85,"l":30.78,"c":32.85,"v":39},{"d":"2023-05-11","o":32.4,"h":32.76,"l":32.4,"c":32.76,"v":111},{"d":"2023-05-12","o":30.6,"h":31.14,"l":29.7,"c":31.14,"v":194},{"d":"2023-05-15","o":29.7,"h":29.97,"l":29.7,"c":29.97,"v":56},{"d":"2023-05-16","o":30.06,"h":35.26,"l":30.06,"c":35.26,"v":33},{"d":"2023-05-17","o":34.2,"h":34.2,"l":30.67,"c":30.78,"v":67},{"d":"2023-05-18","o":30.78,"h":30.78,"l":30.78,"c":30.78,"v":22},{"d":"2023-05-19","o":32.22,"h":32.22,"l":27.54,"c":27.54,"v":111},{"d":"2023-05-22","o":27.72,"h":31.79,"l":27.72,"c":31.46,"v":122},{"d":"2023-05-23","o":29.7,"h":29.7,"l":29.52,"c":29.52,"v":28},{"d":"2023-05-24","o":26.64,"h":31.68,"l":26.64,"c":31.68,"v":72},{"d":"2023-05-25","o":27.43,"h":30.78,"l":27.18,"c":30.6,"v":361},{"d":"2023-05-26","o":27.18,"h":30.6,"l":27.18,"c":30.6,"v":111},{"d":"2023-05-30","o":29.34,"h":29.34,"l":28.91,"c":28.91,"v":28},{"d":"2023-05-31","o":29.7,"h":29.7,"l":29.7,"c":29.7,"v":11},{"d":"2023-06-01","o":28.8,"h":29.34,"l":28.8,"c":29.16,"v":39},{"d":"2023-06-02","o":30.6,"h":30.6,"l":29.16,"c":29.16,"v":139},{"d":"2023-06-05","o":28.98,"h":29.61,"l":28.98,"c":29.61,"v":94},{"d":"2023-06-06","o":29.7,"h":29.7,"l":29.7,"c":29.7,"v":39},{"d":"2023-06-07","o":28.98,"h":33.12,"l":28.98,"c":29.34,"v":3044},{"d":"2023-06-08","o":31.14,"h":32.4,"l":30.08,"c":30.29,"v":189},{"d":"2023-06-09","o":30.51,"h":30.51,"l":29.52,"c":30.42,"v":39},{"d":"2023-06-12","o":30.06,"h":30.06,"l":29.7,"c":29.7,"v":61},{"d":"2023-06-13","o":29.34,"h":31.57,"l":29.25,"c":29.25,"v":444},{"d":"2023-06-14","o":28.98,"h":28.98,"l":27,"c":27.36,"v":206},{"d":"2023-06-15","o":28.8,"h":29.7,"l":28.8,"c":29.7,"v":83},{"d":"2023-06-16","o":29.88,"h":32.4,"l":29.88,"c":29.88,"v":89},{"d":"2023-06-20","o":29.16,"h":29.9,"l":27.18,"c":27.36,"v":128},{"d":"2023-06-21","o":27.36,"h":27.36,"l":27.36,"c":27.36,"v":6},{"d":"2023-06-22","o":28.8,"h":28.84,"l":28.8,"c":28.8,"v":156},{"d":"2023-06-23","o":27.36,"h":28.44,"l":27,"c":27,"v":100},{"d":"2023-06-26","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":39},{"d":"2023-06-27","o":27.9,"h":27.92,"l":27.9,"c":27.9,"v":106},{"d":"2023-06-28","o":28.53,"h":28.8,"l":28.44,"c":28.62,"v":172},{"d":"2023-06-29","o":28.62,"h":28.62,"l":28.62,"c":28.62,"v":0},{"d":"2023-06-30","o":27.36,"h":27.36,"l":26.46,"c":26.46,"v":156},{"d":"2023-07-03","o":26.46,"h":26.46,"l":26.46,"c":26.46,"v":0},{"d":"2023-07-05","o":28.8,"h":29.48,"l":28.8,"c":29.48,"v":228},{"d":"2023-07-06","o":27.81,"h":29.3,"l":27.09,"c":29.16,"v":183},{"d":"2023-07-07","o":27.9,"h":28.44,"l":27.9,"c":27.9,"v":78},{"d":"2023-07-10","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":11},{"d":"2023-07-11","o":27,"h":27.02,"l":27,"c":27.02,"v":39},{"d":"2023-07-12","o":27,"h":27.9,"l":27,"c":27.9,"v":122},{"d":"2023-07-13","o":27.36,"h":27.36,"l":27.36,"c":27.36,"v":17},{"d":"2023-07-14","o":29.34,"h":29.34,"l":27,"c":28.26,"v":94},{"d":"2023-07-17","o":25.92,"h":28.62,"l":25.92,"c":27.14,"v":161},{"d":"2023-07-18","o":27,"h":27.9,"l":27,"c":27,"v":78},{"d":"2023-07-19","o":27.9,"h":28.35,"l":27.9,"c":27.9,"v":133},{"d":"2023-07-20","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":22},{"d":"2023-07-21","o":28.8,"h":28.8,"l":27,"c":28.8,"v":100},{"d":"2023-07-24","o":27.27,"h":27.9,"l":27,"c":27,"v":28},{"d":"2023-07-25","o":27.23,"h":27.23,"l":27.16,"c":27.16,"v":56},{"d":"2023-07-26","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":22},{"d":"2023-07-27","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":0},{"d":"2023-07-28","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":11},{"d":"2023-07-31","o":27.9,"h":27.9,"l":27.9,"c":27.9,"v":17},{"d":"2023-08-01","o":25.92,"h":25.92,"l":25.92,"c":25.92,"v":33},{"d":"2023-08-02","o":27,"h":27.36,"l":27,"c":27.36,"v":17},{"d":"2023-08-03","o":27.34,"h":27.36,"l":27.18,"c":27.18,"v":117},{"d":"2023-08-04","o":27.18,"h":27.18,"l":27.18,"c":27.18,"v":6},{"d":"2023-08-07","o":27.18,"h":27.18,"l":27.18,"c":27.18,"v":0},{"d":"2023-08-08","o":28.62,"h":29.16,"l":28.35,"c":28.8,"v":150},{"d":"2023-08-09","o":28.8,"h":28.8,"l":28.8,"c":28.8,"v":0},{"d":"2023-08-10","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":33},{"d":"2023-08-11","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":6},{"d":"2023-08-14","o":27.36,"h":27.36,"l":27.36,"c":27.36,"v":6},{"d":"2023-08-15","o":27.18,"h":27.76,"l":27.18,"c":27.76,"v":72},{"d":"2023-08-16","o":27,"h":27,"l":27,"c":27,"v":39},{"d":"2023-08-17","o":27,"h":27,"l":27,"c":27,"v":22},{"d":"2023-08-18","o":27.9,"h":27.9,"l":27,"c":27,"v":122},{"d":"2023-08-21","o":25.92,"h":27,"l":25.92,"c":27,"v":28},{"d":"2023-08-22","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":17},{"d":"2023-08-23","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":28},{"d":"2023-08-24","o":30.06,"h":30.06,"l":25.38,"c":25.38,"v":156},{"d":"2023-08-25","o":26.1,"h":26.1,"l":26.1,"c":26.1,"v":22},{"d":"2023-08-28","o":23.76,"h":27.18,"l":23.04,"c":27.18,"v":189},{"d":"2023-08-29","o":24.48,"h":24.48,"l":23.58,"c":23.58,"v":22},{"d":"2023-08-30","o":24.66,"h":24.66,"l":24.66,"c":24.66,"v":11},{"d":"2023-08-31","o":26.28,"h":26.28,"l":24.84,"c":25.02,"v":117},{"d":"2023-09-01","o":23.4,"h":23.4,"l":23.22,"c":23.4,"v":33},{"d":"2023-09-05","o":23.4,"h":23.4,"l":23.22,"c":23.24,"v":78},{"d":"2023-09-06","o":23.04,"h":23.04,"l":23.04,"c":23.04,"v":33},{"d":"2023-09-07","o":28.08,"h":36,"l":23.76,"c":27.9,"v":58161},{"d":"2023-09-08","o":27.27,"h":27.45,"l":24.39,"c":27,"v":2522},{"d":"2023-09-11","o":24.84,"h":25.92,"l":23.94,"c":24.48,"v":1383},{"d":"2023-09-12","o":24.44,"h":26.82,"l":23.94,"c":26.82,"v":378},{"d":"2023-09-13","o":25.02,"h":25.02,"l":25.02,"c":25.02,"v":22},{"d":"2023-09-14","o":23.94,"h":25.83,"l":23.94,"c":25.2,"v":339},{"d":"2023-09-15","o":23.94,"h":24.84,"l":23.4,"c":23.4,"v":183},{"d":"2023-09-18","o":23.4,"h":25.2,"l":23.4,"c":24.3,"v":278},{"d":"2023-09-19","o":24.12,"h":24.34,"l":23.17,"c":24.3,"v":150},{"d":"2023-09-20","o":24.48,"h":24.48,"l":23.04,"c":23.22,"v":250},{"d":"2023-09-21","o":24.48,"h":26.15,"l":22.5,"c":23.58,"v":322},{"d":"2023-09-22","o":23.76,"h":24.16,"l":23.76,"c":24.08,"v":33},{"d":"2023-09-25","o":23.58,"h":24.03,"l":23.58,"c":24.03,"v":33},{"d":"2023-09-26","o":22.64,"h":24.12,"l":22.64,"c":23.4,"v":222},{"d":"2023-09-27","o":22.5,"h":23.76,"l":22.5,"c":23.76,"v":122},{"d":"2023-09-28","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":33},{"d":"2023-09-29","o":22.5,"h":22.5,"l":22.05,"c":22.05,"v":122},{"d":"2023-10-02","o":21.78,"h":21.78,"l":21.06,"c":21.6,"v":111},{"d":"2023-10-03","o":20.88,"h":22.5,"l":20.88,"c":22.32,"v":122},{"d":"2023-10-04","o":22.32,"h":22.32,"l":20.16,"c":22.14,"v":94},{"d":"2023-10-05","o":22.14,"h":22.14,"l":22.14,"c":22.14,"v":0},{"d":"2023-10-06","o":21.33,"h":21.33,"l":21.33,"c":21.33,"v":11},{"d":"2023-10-09","o":21.24,"h":21.24,"l":18.9,"c":18.9,"v":106},{"d":"2023-10-10","o":18.7,"h":22.32,"l":18.63,"c":19.62,"v":350},{"d":"2023-10-11","o":18.36,"h":20.34,"l":18.36,"c":20.34,"v":422},{"d":"2023-10-12","o":22.5,"h":23.76,"l":19.98,"c":21.06,"v":450},{"d":"2023-10-13","o":21.78,"h":24.12,"l":20.16,"c":24.12,"v":278},{"d":"2023-10-16","o":22.32,"h":24.3,"l":22.32,"c":22.5,"v":156},{"d":"2023-10-17","o":23.58,"h":23.76,"l":23.58,"c":23.58,"v":117},{"d":"2023-10-18","o":22.68,"h":23.94,"l":21.24,"c":22.68,"v":172},{"d":"2023-10-19","o":21.42,"h":21.78,"l":21.06,"c":21.78,"v":100},{"d":"2023-10-20","o":21.78,"h":21.78,"l":21.06,"c":21.06,"v":78},{"d":"2023-10-23","o":24.48,"h":26.1,"l":22.68,"c":24.21,"v":183},{"d":"2023-10-24","o":21.6,"h":21.96,"l":20.52,"c":20.52,"v":278},{"d":"2023-10-25","o":21.42,"h":21.42,"l":21.42,"c":21.42,"v":28},{"d":"2023-10-26","o":21.96,"h":23.13,"l":21.96,"c":23.13,"v":100},{"d":"2023-10-27","o":19.98,"h":19.98,"l":19.98,"c":19.98,"v":11},{"d":"2023-10-30","o":19.98,"h":19.98,"l":19.98,"c":19.98,"v":0},{"d":"2023-10-31","o":19.98,"h":19.98,"l":19.98,"c":19.98,"v":0},{"d":"2023-11-01","o":20.16,"h":20.16,"l":19.98,"c":19.98,"v":56},{"d":"2023-11-02","o":19.98,"h":20.88,"l":19.98,"c":20.88,"v":39},{"d":"2023-11-03","o":19.78,"h":19.84,"l":19.78,"c":19.84,"v":67},{"d":"2023-11-06","o":17.53,"h":20.59,"l":17.53,"c":20.59,"v":161},{"d":"2023-11-07","o":18.72,"h":18.72,"l":18.72,"c":18.72,"v":22},{"d":"2023-11-08","o":18,"h":18,"l":18,"c":18,"v":28},{"d":"2023-11-09","o":18,"h":18,"l":18,"c":18,"v":22},{"d":"2023-11-10","o":13.86,"h":18.18,"l":13.86,"c":18.18,"v":144},{"d":"2023-11-13","o":18.18,"h":18.18,"l":18.18,"c":18.18,"v":0},{"d":"2023-11-14","o":18,"h":18,"l":18,"c":18,"v":50},{"d":"2023-11-15","o":18,"h":18,"l":18,"c":18,"v":67},{"d":"2023-11-16","o":18,"h":18.18,"l":18,"c":18,"v":206},{"d":"2023-11-17","o":17.46,"h":21.24,"l":17.46,"c":18.54,"v":272},{"d":"2023-11-20","o":21.42,"h":21.42,"l":18.36,"c":18.72,"v":144},{"d":"2023-11-21","o":16.74,"h":17.1,"l":16.74,"c":16.74,"v":100},{"d":"2023-11-22","o":16.74,"h":16.74,"l":16.74,"c":16.74,"v":44},{"d":"2023-11-24","o":21.42,"h":21.6,"l":18.36,"c":20.16,"v":867},{"d":"2023-11-27","o":20.52,"h":20.52,"l":18.9,"c":18.9,"v":128},{"d":"2023-11-28","o":21.42,"h":21.42,"l":17.28,"c":18.18,"v":61},{"d":"2023-11-29","o":18.18,"h":18.18,"l":18.18,"c":18.18,"v":44},{"d":"2023-11-30","o":21.06,"h":21.06,"l":19.26,"c":21.06,"v":144},{"d":"2023-12-01","o":15.66,"h":20.7,"l":15.66,"c":19.85,"v":533},{"d":"2023-12-04","o":18.36,"h":19.8,"l":18.36,"c":19.8,"v":72},{"d":"2023-12-05","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":89},{"d":"2023-12-06","o":16.74,"h":19.8,"l":16.74,"c":19.8,"v":72},{"d":"2023-12-07","o":15.91,"h":18.72,"l":15.91,"c":18.72,"v":161},{"d":"2023-12-08","o":18.36,"h":19.8,"l":17.1,"c":19.8,"v":78},{"d":"2023-12-11","o":18.36,"h":18.36,"l":16.92,"c":16.92,"v":128},{"d":"2023-12-12","o":16.56,"h":16.99,"l":16.56,"c":16.99,"v":17},{"d":"2023-12-13","o":17.84,"h":18,"l":17.84,"c":17.84,"v":72},{"d":"2023-12-14","o":15.3,"h":16.34,"l":15.3,"c":16.34,"v":56},{"d":"2023-12-15","o":16.09,"h":16.09,"l":16.09,"c":16.09,"v":17},{"d":"2023-12-18","o":15.3,"h":16.2,"l":15.3,"c":15.3,"v":172},{"d":"2023-12-19","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":11},{"d":"2023-12-20","o":15.95,"h":16.24,"l":15.95,"c":16.24,"v":33},{"d":"2023-12-21","o":15.48,"h":18.9,"l":15.3,"c":18.9,"v":178},{"d":"2023-12-22","o":11.7,"h":16.65,"l":11.7,"c":15.86,"v":317},{"d":"2023-12-26","o":15.35,"h":16.2,"l":15.35,"c":15.84,"v":228},{"d":"2023-12-27","o":16.63,"h":16.63,"l":13.23,"c":16.2,"v":4022},{"d":"2023-12-28","o":14.42,"h":18.72,"l":14.42,"c":18.72,"v":3872},{"d":"2023-12-29","o":18.72,"h":18.9,"l":17.46,"c":18.81,"v":667},{"d":"2024-01-02","o":19.8,"h":19.8,"l":17.28,"c":18.72,"v":394},{"d":"2024-01-03","o":18.72,"h":19.22,"l":18.25,"c":19.22,"v":539},{"d":"2024-01-04","o":23.04,"h":24.84,"l":21.8,"c":22.14,"v":14817},{"d":"2024-01-05","o":20.7,"h":20.88,"l":18.9,"c":18.9,"v":1406},{"d":"2024-01-08","o":20.34,"h":21.6,"l":18.9,"c":21.6,"v":1061},{"d":"2024-01-09","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":17},{"d":"2024-01-10","o":19.98,"h":21.42,"l":19.98,"c":21.42,"v":833},{"d":"2024-01-11","o":13.86,"h":21.6,"l":13.86,"c":21.6,"v":1444},{"d":"2024-01-12","o":21.24,"h":21.24,"l":18.9,"c":19.1,"v":239},{"d":"2024-01-16","o":18,"h":21.08,"l":17.28,"c":18.07,"v":1433},{"d":"2024-01-17","o":17.15,"h":18,"l":16.92,"c":18,"v":539},{"d":"2024-01-18","o":18.18,"h":19.8,"l":17.82,"c":19.8,"v":361},{"d":"2024-01-19","o":21.24,"h":21.24,"l":19.89,"c":19.98,"v":56},{"d":"2024-01-22","o":19.98,"h":19.98,"l":18,"c":18,"v":156},{"d":"2024-01-23","o":18,"h":18,"l":16.38,"c":17.82,"v":272},{"d":"2024-01-24","o":15.34,"h":17.01,"l":15.34,"c":16.38,"v":428},{"d":"2024-01-25","o":16.04,"h":16.38,"l":15.39,"c":16.38,"v":322},{"d":"2024-01-26","o":16.38,"h":16.38,"l":16.38,"c":16.38,"v":11},{"d":"2024-01-29","o":15.34,"h":17.62,"l":15.34,"c":16.38,"v":61},{"d":"2024-01-30","o":16.09,"h":17.46,"l":15.48,"c":15.52,"v":183},{"d":"2024-01-31","o":15.52,"h":15.52,"l":15.52,"c":15.52,"v":0},{"d":"2024-02-01","o":15.95,"h":15.95,"l":15.77,"c":15.77,"v":50},{"d":"2024-02-02","o":15.84,"h":15.98,"l":15.84,"c":15.98,"v":56},{"d":"2024-02-05","o":16,"h":16,"l":15.48,"c":15.84,"v":67},{"d":"2024-02-06","o":15.48,"h":15.84,"l":14.58,"c":14.6,"v":183},{"d":"2024-02-07","o":14.6,"h":15.48,"l":14.6,"c":15.48,"v":89},{"d":"2024-02-08","o":15.23,"h":15.48,"l":14.62,"c":14.62,"v":228},{"d":"2024-02-09","o":14.62,"h":14.76,"l":12.29,"c":14,"v":23111},{"d":"2024-02-12","o":12.6,"h":13.88,"l":12.6,"c":13.68,"v":583},{"d":"2024-02-13","o":13.14,"h":14.51,"l":12.64,"c":14.44,"v":844},{"d":"2024-02-14","o":14.44,"h":14.94,"l":13.1,"c":14.94,"v":222},{"d":"2024-02-15","o":15.66,"h":23.22,"l":14.94,"c":20.52,"v":5506},{"d":"2024-02-16","o":21.06,"h":21.24,"l":19.26,"c":20.88,"v":511},{"d":"2024-02-20","o":19.8,"h":20.52,"l":17.1,"c":20.34,"v":1400},{"d":"2024-02-21","o":16.02,"h":19.98,"l":15.84,"c":19.44,"v":300},{"d":"2024-02-22","o":18.54,"h":18.54,"l":17.37,"c":17.37,"v":72},{"d":"2024-02-23","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":44},{"d":"2024-02-26","o":17.1,"h":17.1,"l":16.38,"c":16.74,"v":139},{"d":"2024-02-27","o":15.39,"h":16.92,"l":14.4,"c":15.48,"v":483},{"d":"2024-02-28","o":15.97,"h":15.97,"l":15.3,"c":15.3,"v":33},{"d":"2024-02-29","o":15.3,"h":17.8,"l":15.3,"c":15.84,"v":489},{"d":"2024-03-01","o":15.44,"h":17.64,"l":15.32,"c":16.56,"v":150},{"d":"2024-03-04","o":14.4,"h":15.98,"l":14.4,"c":14.76,"v":117},{"d":"2024-03-05","o":14.71,"h":14.76,"l":14.71,"c":14.76,"v":94},{"d":"2024-03-06","o":14.94,"h":17.28,"l":14.94,"c":16.56,"v":72},{"d":"2024-03-07","o":14.67,"h":17.28,"l":14.67,"c":15.3,"v":78},{"d":"2024-03-08","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":28},{"d":"2024-03-11","o":15.3,"h":18.43,"l":15.3,"c":18.43,"v":417},{"d":"2024-03-12","o":15.84,"h":17.19,"l":15.84,"c":16.4,"v":367},{"d":"2024-03-13","o":16.38,"h":18.25,"l":16.38,"c":17.82,"v":378},{"d":"2024-03-14","o":17.82,"h":18.36,"l":17.46,"c":17.46,"v":756},{"d":"2024-03-15","o":20.16,"h":20.16,"l":18.81,"c":18.9,"v":94},{"d":"2024-03-18","o":19.08,"h":19.62,"l":18.09,"c":18.72,"v":61},{"d":"2024-03-19","o":18.04,"h":18.72,"l":18.04,"c":18.54,"v":28},{"d":"2024-03-20","o":18.36,"h":18.36,"l":18.36,"c":18.36,"v":22},{"d":"2024-03-21","o":18,"h":18.72,"l":18,"c":18.72,"v":83},{"d":"2024-03-22","o":19.62,"h":19.62,"l":19.62,"c":19.62,"v":22},{"d":"2024-03-25","o":17.82,"h":18.72,"l":17.82,"c":17.82,"v":50},{"d":"2024-03-26","o":18,"h":19.62,"l":17.64,"c":19.62,"v":294},{"d":"2024-03-27","o":17.64,"h":18,"l":17.64,"c":18,"v":144},{"d":"2024-03-28","o":18.18,"h":18.18,"l":17.64,"c":17.64,"v":33},{"d":"2024-04-01","o":17.46,"h":17.64,"l":17.46,"c":17.64,"v":28},{"d":"2024-04-02","o":17.82,"h":19.87,"l":17.28,"c":17.28,"v":1272},{"d":"2024-04-03","o":17.46,"h":18.54,"l":17.46,"c":18.54,"v":67},{"d":"2024-04-04","o":17.64,"h":17.64,"l":17.64,"c":17.64,"v":17},{"d":"2024-04-05","o":17.46,"h":17.46,"l":17.28,"c":17.28,"v":33},{"d":"2024-04-08","o":17.28,"h":17.28,"l":17.1,"c":17.28,"v":200},{"d":"2024-04-09","o":17.28,"h":17.28,"l":17.28,"c":17.28,"v":0},{"d":"2024-04-10","o":17.28,"h":17.28,"l":17.28,"c":17.28,"v":33},{"d":"2024-04-11","o":17.64,"h":17.64,"l":17.64,"c":17.64,"v":28},{"d":"2024-04-12","o":18.72,"h":18.72,"l":18.72,"c":18.72,"v":11},{"d":"2024-04-15","o":17.64,"h":17.64,"l":17.64,"c":17.64,"v":150},{"d":"2024-04-16","o":17.46,"h":17.82,"l":17.46,"c":17.46,"v":156},{"d":"2024-04-17","o":17.46,"h":17.82,"l":17.46,"c":17.64,"v":56},{"d":"2024-04-18","o":17.46,"h":17.64,"l":17.46,"c":17.64,"v":17},{"d":"2024-04-19","o":18,"h":18,"l":16.92,"c":17.82,"v":406},{"d":"2024-04-22","o":17.98,"h":17.98,"l":17.1,"c":17.53,"v":78},{"d":"2024-04-23","o":18,"h":18,"l":16.92,"c":16.92,"v":50},{"d":"2024-04-24","o":16.92,"h":16.92,"l":16.74,"c":16.74,"v":133},{"d":"2024-04-25","o":17.14,"h":17.14,"l":16.74,"c":16.74,"v":117},{"d":"2024-04-26","o":16.56,"h":16.92,"l":16.56,"c":16.92,"v":233},{"d":"2024-04-29","o":16.49,"h":16.49,"l":16.38,"c":16.38,"v":33},{"d":"2024-04-30","o":16.38,"h":16.38,"l":16.2,"c":16.25,"v":172},{"d":"2024-05-01","o":17.82,"h":17.82,"l":17.1,"c":17.1,"v":72},{"d":"2024-05-02","o":16.2,"h":17.82,"l":16.2,"c":16.67,"v":111},{"d":"2024-05-03","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":22},{"d":"2024-05-06","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":33},{"d":"2024-05-07","o":16.92,"h":16.92,"l":16.2,"c":16.2,"v":200},{"d":"2024-05-08","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":0},{"d":"2024-05-09","o":16.56,"h":16.56,"l":16.56,"c":16.56,"v":106},{"d":"2024-05-10","o":17.1,"h":18,"l":16.02,"c":16.02,"v":244},{"d":"2024-05-13","o":16.2,"h":17.77,"l":16.02,"c":17.77,"v":178},{"d":"2024-05-14","o":17.77,"h":17.77,"l":17.77,"c":17.77,"v":17},{"d":"2024-05-15","o":16.02,"h":16.02,"l":16.02,"c":16.02,"v":11},{"d":"2024-05-16","o":16.02,"h":16.02,"l":16.02,"c":16.02,"v":0},{"d":"2024-05-17","o":17.69,"h":17.69,"l":16.04,"c":17.03,"v":67},{"d":"2024-05-20","o":16.02,"h":17.03,"l":16.02,"c":17.03,"v":267},{"d":"2024-05-21","o":18,"h":18,"l":18,"c":18,"v":17},{"d":"2024-05-22","o":17.64,"h":18,"l":17.62,"c":18,"v":22},{"d":"2024-05-23","o":16.02,"h":16.2,"l":16.02,"c":16.02,"v":594},{"d":"2024-05-24","o":16.02,"h":17.82,"l":16.02,"c":17.82,"v":67},{"d":"2024-05-28","o":16.02,"h":17.46,"l":15.84,"c":17.46,"v":122},{"d":"2024-05-29","o":16.2,"h":16.2,"l":15.84,"c":15.98,"v":244},{"d":"2024-05-30","o":15.84,"h":17.1,"l":15.84,"c":15.84,"v":172},{"d":"2024-05-31","o":16.63,"h":17.1,"l":16.47,"c":17.1,"v":33},{"d":"2024-06-03","o":15.84,"h":16.47,"l":15.84,"c":16.47,"v":28},{"d":"2024-06-04","o":16.47,"h":16.47,"l":16.47,"c":16.47,"v":0},{"d":"2024-06-05","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":17},{"d":"2024-06-06","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":17},{"d":"2024-06-07","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":17},{"d":"2024-06-10","o":15.84,"h":16.47,"l":15.12,"c":15.3,"v":956},{"d":"2024-06-11","o":15.3,"h":16.38,"l":14.4,"c":16.38,"v":433},{"d":"2024-06-12","o":16.2,"h":16.2,"l":14.4,"c":15.39,"v":344},{"d":"2024-06-13","o":14.4,"h":14.42,"l":12.06,"c":12.78,"v":2522},{"d":"2024-06-14","o":12.78,"h":13.68,"l":12.42,"c":13.68,"v":167},{"d":"2024-06-17","o":13.68,"h":13.86,"l":13.14,"c":13.14,"v":78},{"d":"2024-06-18","o":12.65,"h":13.14,"l":12.15,"c":13.14,"v":111},{"d":"2024-06-20","o":12.13,"h":16.38,"l":12.13,"c":14.76,"v":1133},{"d":"2024-06-21","o":14.76,"h":14.76,"l":14.76,"c":14.76,"v":22},{"d":"2024-06-24","o":12.96,"h":18,"l":12.06,"c":18,"v":856},{"d":"2024-06-25","o":16.4,"h":18.36,"l":15.16,"c":16.38,"v":2644},{"d":"2024-06-26","o":15.48,"h":15.48,"l":15.3,"c":15.3,"v":44},{"d":"2024-06-27","o":14.04,"h":16.25,"l":13.99,"c":16.25,"v":56},{"d":"2024-06-28","o":14.29,"h":15.82,"l":14.22,"c":15.64,"v":44},{"d":"2024-07-01","o":15.35,"h":15.35,"l":13.86,"c":14.94,"v":406},{"d":"2024-07-02","o":14.04,"h":15.34,"l":13.86,"c":15.34,"v":222},{"d":"2024-07-03","o":15.01,"h":15.01,"l":14.44,"c":15.01,"v":50},{"d":"2024-07-05","o":13.86,"h":14.72,"l":13.86,"c":14.72,"v":28},{"d":"2024-07-08","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":17},{"d":"2024-07-09","o":16.92,"h":17.1,"l":14.94,"c":14.94,"v":78},{"d":"2024-07-10","o":16.38,"h":16.72,"l":13.81,"c":15.08,"v":167},{"d":"2024-07-11","o":17.28,"h":17.28,"l":15.84,"c":15.84,"v":39},{"d":"2024-07-12","o":16.92,"h":16.92,"l":16.92,"c":16.92,"v":28},{"d":"2024-07-15","o":15.3,"h":17.28,"l":15.3,"c":16.06,"v":106},{"d":"2024-07-16","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":22},{"d":"2024-07-17","o":15.75,"h":17.28,"l":15.3,"c":15.3,"v":33},{"d":"2024-07-18","o":15.21,"h":15.21,"l":15.21,"c":15.21,"v":106},{"d":"2024-07-19","o":16.2,"h":18.9,"l":16.2,"c":17.41,"v":244},{"d":"2024-07-22","o":15.03,"h":15.48,"l":15.03,"c":15.48,"v":39},{"d":"2024-07-23","o":15.21,"h":15.88,"l":15.12,"c":15.12,"v":322},{"d":"2024-07-24","o":15.12,"h":15.26,"l":15.12,"c":15.26,"v":33},{"d":"2024-07-25","o":16.83,"h":17.64,"l":14.76,"c":15.1,"v":167},{"d":"2024-07-26","o":14.94,"h":14.94,"l":13.5,"c":14.18,"v":139},{"d":"2024-07-29","o":14.22,"h":15.3,"l":14.22,"c":15.3,"v":39},{"d":"2024-07-30","o":14.71,"h":14.71,"l":13.5,"c":13.5,"v":94},{"d":"2024-07-31","o":13,"h":14,"l":13,"c":14,"v":44},{"d":"2024-08-01","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2024-08-02","o":14,"h":14,"l":14,"c":14,"v":11},{"d":"2024-08-05","o":12.98,"h":13.3,"l":12.26,"c":12.26,"v":256},{"d":"2024-08-06","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":50},{"d":"2024-08-07","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2024-08-08","o":12.42,"h":13.68,"l":12.42,"c":12.94,"v":67},{"d":"2024-08-09","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":0},{"d":"2024-08-12","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":56},{"d":"2024-08-13","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":106},{"d":"2024-08-14","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2024-08-15","o":12.92,"h":12.92,"l":12.91,"c":12.91,"v":11},{"d":"2024-08-16","o":13.34,"h":13.34,"l":13.34,"c":13.34,"v":11},{"d":"2024-08-19","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":17},{"d":"2024-08-20","o":12.92,"h":14.76,"l":12.92,"c":14.76,"v":17},{"d":"2024-08-21","o":12.92,"h":14.94,"l":12.92,"c":14.94,"v":17},{"d":"2024-08-22","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":11},{"d":"2024-08-23","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"2024-08-26","o":12.92,"h":15.12,"l":11,"c":13.34,"v":911},{"d":"2024-08-27","o":13.34,"h":13.34,"l":13.34,"c":13.34,"v":28},{"d":"2024-08-28","o":14.92,"h":14.94,"l":12.64,"c":14.76,"v":56},{"d":"2024-08-29","o":12.64,"h":13.68,"l":12.62,"c":12.62,"v":311},{"d":"2024-08-30","o":10.49,"h":13.39,"l":10.49,"c":12.24,"v":461},{"d":"2024-09-03","o":11.14,"h":11.5,"l":11.14,"c":11.5,"v":33},{"d":"2024-09-04","o":12.42,"h":15.66,"l":11.57,"c":15.03,"v":2289},{"d":"2024-09-05","o":12.8,"h":14.94,"l":12.8,"c":14.92,"v":300},{"d":"2024-09-06","o":14.76,"h":14.76,"l":14.4,"c":14.4,"v":111},{"d":"2024-09-09","o":14.4,"h":16.92,"l":13.5,"c":16.56,"v":1994},{"d":"2024-09-10","o":15.84,"h":19.17,"l":14.74,"c":19.17,"v":989},{"d":"2024-09-11","o":18.9,"h":19.08,"l":18.72,"c":19.08,"v":261},{"d":"2024-09-12","o":19.08,"h":19.08,"l":18.92,"c":18.92,"v":56},{"d":"2024-09-13","o":19.48,"h":20.16,"l":19.08,"c":19.44,"v":294},{"d":"2024-09-16","o":19.53,"h":19.53,"l":18.9,"c":18.9,"v":89},{"d":"2024-09-17","o":18,"h":19.8,"l":18,"c":18.34,"v":239},{"d":"2024-09-18","o":16.22,"h":19.98,"l":16.22,"c":18.9,"v":344},{"d":"2024-09-19","o":19.08,"h":19.08,"l":18.9,"c":18.92,"v":161},{"d":"2024-09-20","o":19.8,"h":19.8,"l":17.64,"c":18.9,"v":406},{"d":"2024-09-23","o":18.36,"h":19.84,"l":17.28,"c":19.62,"v":439},{"d":"2024-09-24","o":18.18,"h":20.16,"l":18.18,"c":19.98,"v":78},{"d":"2024-09-25","o":20,"h":23.4,"l":18.9,"c":18.9,"v":1261},{"d":"2024-09-26","o":21.96,"h":22.32,"l":17.82,"c":19.08,"v":144},{"d":"2024-09-27","o":21.6,"h":21.6,"l":17.93,"c":17.93,"v":250},{"d":"2024-09-30","o":14.58,"h":18.54,"l":14.58,"c":18.36,"v":400},{"d":"2024-10-01","o":16.94,"h":18.11,"l":15.48,"c":16.34,"v":883},{"d":"2024-10-02","o":16.52,"h":16.52,"l":13.21,"c":13.86,"v":506},{"d":"2024-10-03","o":14.6,"h":20.16,"l":14.58,"c":16.83,"v":606},{"d":"2024-10-04","o":18.36,"h":18.36,"l":16.24,"c":16.9,"v":378},{"d":"2024-10-07","o":16.9,"h":16.9,"l":14.4,"c":15.52,"v":106},{"d":"2024-10-08","o":14.76,"h":14.76,"l":14.76,"c":14.76,"v":11},{"d":"2024-10-09","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":17},{"d":"2024-10-10","o":14.04,"h":14.04,"l":14.04,"c":14.04,"v":11},{"d":"2024-10-11","o":14.36,"h":27,"l":13.75,"c":21.96,"v":214244},{"d":"2024-10-14","o":22.14,"h":23.04,"l":17.37,"c":18,"v":11722},{"d":"2024-10-15","o":18.18,"h":20.7,"l":14.4,"c":15.57,"v":5494},{"d":"2024-10-16","o":16.74,"h":18,"l":15.3,"c":16.2,"v":1239},{"d":"2024-10-17","o":15.32,"h":16.11,"l":15.32,"c":16.09,"v":461},{"d":"2024-10-18","o":15.84,"h":16.58,"l":15.3,"c":15.3,"v":567},{"d":"2024-10-21","o":15.93,"h":16.88,"l":15.3,"c":15.39,"v":239},{"d":"2024-10-22","o":16.97,"h":17.12,"l":16.2,"c":16.24,"v":972},{"d":"2024-10-23","o":17.01,"h":17.51,"l":14.71,"c":15.66,"v":1122},{"d":"2024-10-24","o":16.45,"h":16.99,"l":14.58,"c":15.5,"v":789},{"d":"2024-10-25","o":16.88,"h":16.88,"l":14.6,"c":15.55,"v":333},{"d":"2024-10-28","o":17.1,"h":17.1,"l":14.4,"c":15.3,"v":911},{"d":"2024-10-29","o":15.7,"h":16.2,"l":14.96,"c":14.96,"v":183},{"d":"2024-10-30","o":15.21,"h":15.7,"l":14.4,"c":15.7,"v":139},{"d":"2024-10-31","o":15.66,"h":15.66,"l":15.66,"c":15.66,"v":94},{"d":"2024-11-01","o":17.1,"h":17.1,"l":15.7,"c":15.7,"v":156},{"d":"2024-11-04","o":14.4,"h":15.12,"l":14.4,"c":14.58,"v":183},{"d":"2024-11-05","o":14.98,"h":16.74,"l":14.58,"c":16.74,"v":272},{"d":"2024-11-06","o":14.9,"h":14.9,"l":14.4,"c":14.4,"v":356},{"d":"2024-11-07","o":14.2,"h":16.2,"l":14.2,"c":15.88,"v":244},{"d":"2024-11-08","o":14.94,"h":15.48,"l":14.94,"c":15.48,"v":106},{"d":"2024-11-11","o":14.76,"h":22.14,"l":12.06,"c":12.6,"v":14628},{"d":"2024-11-12","o":13.59,"h":15.48,"l":11.7,"c":12.08,"v":2744},{"d":"2024-11-13","o":12.06,"h":13.32,"l":12.06,"c":12.6,"v":561},{"d":"2024-11-14","o":12.26,"h":14.36,"l":11.18,"c":12.24,"v":294},{"d":"2024-11-15","o":11.7,"h":12.51,"l":11.7,"c":11.7,"v":333},{"d":"2024-11-18","o":11.18,"h":11.77,"l":11.18,"c":11.34,"v":122},{"d":"2024-11-19","o":11.7,"h":11.7,"l":11.21,"c":11.21,"v":450},{"d":"2024-11-20","o":11.7,"h":11.75,"l":11.18,"c":11.75,"v":339},{"d":"2024-11-21","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":94},{"d":"2024-11-22","o":11.72,"h":12.33,"l":11.48,"c":11.48,"v":167},{"d":"2024-11-25","o":12.58,"h":12.6,"l":11.16,"c":12.17,"v":694},{"d":"2024-11-26","o":11.16,"h":11.97,"l":11.16,"c":11.16,"v":306},{"d":"2024-11-27","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":22},{"d":"2024-11-29","o":11.34,"h":11.97,"l":11.16,"c":11.7,"v":261},{"d":"2024-12-02","o":12.42,"h":13.5,"l":12.06,"c":12.96,"v":583},{"d":"2024-12-03","o":11.29,"h":12.96,"l":10.98,"c":11.7,"v":678},{"d":"2024-12-04","o":10.98,"h":12.78,"l":10.98,"c":12.78,"v":106},{"d":"2024-12-05","o":11.52,"h":12.96,"l":11.38,"c":12.6,"v":194},{"d":"2024-12-06","o":12.78,"h":12.78,"l":12.24,"c":12.24,"v":83},{"d":"2024-12-09","o":12.78,"h":12.78,"l":12.24,"c":12.24,"v":50},{"d":"2024-12-10","o":12.78,"h":12.96,"l":12.24,"c":12.24,"v":111},{"d":"2024-12-11","o":12.78,"h":13.86,"l":12.78,"c":13.32,"v":933},{"d":"2024-12-12","o":13.14,"h":13.32,"l":12.6,"c":12.6,"v":228},{"d":"2024-12-13","o":13.95,"h":22.5,"l":12.78,"c":14.4,"v":378250},{"d":"2024-12-16","o":13.72,"h":14.11,"l":12.44,"c":12.44,"v":17122},{"d":"2024-12-17","o":11.56,"h":12.13,"l":10.78,"c":11.52,"v":6133},{"d":"2024-12-18","o":12.6,"h":14.22,"l":11.88,"c":12.96,"v":9417},{"d":"2024-12-19","o":13.32,"h":14.04,"l":12.65,"c":13.84,"v":8928},{"d":"2024-12-20","o":13.32,"h":16.49,"l":12.92,"c":14.94,"v":7983},{"d":"2024-12-23","o":14.94,"h":17.64,"l":14.18,"c":16.76,"v":11128},{"d":"2024-12-24","o":16.76,"h":17.82,"l":14.42,"c":14.42,"v":5789},{"d":"2024-12-26","o":14.04,"h":17.46,"l":14.04,"c":15.89,"v":4994},{"d":"2024-12-27","o":16.54,"h":19.44,"l":16.54,"c":17.14,"v":9294},{"d":"2024-12-30","o":16.79,"h":20.7,"l":16.6,"c":20.34,"v":7783},{"d":"2024-12-31","o":19.8,"h":23.22,"l":18.02,"c":19.28,"v":9678},{"d":"2025-01-02","o":18.9,"h":26.28,"l":18.9,"c":25.25,"v":8261},{"d":"2025-01-03","o":24.48,"h":27,"l":24.48,"c":26.1,"v":3239},{"d":"2025-01-06","o":25.92,"h":28.26,"l":21.92,"c":25.29,"v":2267},{"d":"2025-01-07","o":24.48,"h":27.92,"l":23.58,"c":25.29,"v":906},{"d":"2025-01-08","o":26.21,"h":27.9,"l":25.2,"c":27,"v":2739},{"d":"2025-01-10","o":26.1,"h":38.7,"l":25.92,"c":33.84,"v":17094},{"d":"2025-01-13","o":31.5,"h":45,"l":31.5,"c":38.79,"v":8661},{"d":"2025-01-14","o":42.3,"h":42.3,"l":31.86,"c":34.38,"v":5411},{"d":"2025-01-15","o":33.84,"h":39.92,"l":31.14,"c":32.26,"v":4767},{"d":"2025-01-16","o":33.66,"h":35.28,"l":27,"c":27,"v":4533},{"d":"2025-01-17","o":32.22,"h":38.7,"l":29.7,"c":32.4,"v":9439},{"d":"2025-01-21","o":30.06,"h":34.02,"l":27.23,"c":30.24,"v":2606},{"d":"2025-01-22","o":28.44,"h":30.96,"l":27,"c":27.36,"v":2906},{"d":"2025-01-23","o":26.46,"h":26.46,"l":22.86,"c":23.04,"v":2344},{"d":"2025-01-24","o":20.88,"h":21.78,"l":19.62,"c":20.72,"v":2011},{"d":"2025-01-27","o":19.98,"h":21.24,"l":19.48,"c":19.62,"v":944},{"d":"2025-01-28","o":19.62,"h":20.16,"l":19.26,"c":19.62,"v":206},{"d":"2025-01-29","o":20.88,"h":20.88,"l":18.54,"c":19.26,"v":489},{"d":"2025-01-30","o":20.25,"h":21.6,"l":20.25,"c":21.42,"v":656},{"d":"2025-01-31","o":20.34,"h":21.26,"l":20.16,"c":20.43,"v":89},{"d":"2025-02-03","o":21.24,"h":44.64,"l":21.06,"c":27,"v":1658861},{"d":"2025-02-04","o":25.56,"h":28.62,"l":20.34,"c":21.6,"v":34400},{"d":"2025-02-05","o":21.78,"h":21.78,"l":18.9,"c":19.98,"v":11650},{"d":"2025-02-06","o":18.9,"h":20.16,"l":17.1,"c":17.12,"v":14933},{"d":"2025-02-07","o":16.61,"h":18.72,"l":16.51,"c":18,"v":4256},{"d":"2025-02-10","o":18,"h":19.26,"l":16.81,"c":18,"v":6183},{"d":"2025-02-11","o":17.46,"h":18.72,"l":15.84,"c":18.54,"v":4256},{"d":"2025-02-12","o":17.98,"h":19.62,"l":16.58,"c":19.62,"v":4050},{"d":"2025-02-13","o":21.42,"h":22.32,"l":18,"c":20.16,"v":3983},{"d":"2025-02-14","o":19.62,"h":20.54,"l":18.36,"c":19.35,"v":2661},{"d":"2025-02-18","o":18.54,"h":19.8,"l":18,"c":19.26,"v":2072},{"d":"2025-02-19","o":18.36,"h":20.34,"l":18.36,"c":18.9,"v":2239},{"d":"2025-02-20","o":18.18,"h":19.98,"l":18.18,"c":19.98,"v":1289},{"d":"2025-02-21","o":18.18,"h":19.8,"l":18.18,"c":19.44,"v":2767},{"d":"2025-02-24","o":18.9,"h":20.34,"l":18.67,"c":19.8,"v":1583},{"d":"2025-02-25","o":18.72,"h":19.8,"l":18.72,"c":19.62,"v":422},{"d":"2025-02-26","o":18.18,"h":19.8,"l":17.82,"c":19.8,"v":1494},{"d":"2025-02-27","o":18,"h":19.08,"l":18,"c":18.36,"v":761},{"d":"2025-02-28","o":18,"h":19.8,"l":17.64,"c":18.67,"v":350},{"d":"2025-03-03","o":18,"h":19.08,"l":17.64,"c":18.9,"v":589},{"d":"2025-03-04","o":17.82,"h":19.44,"l":17.82,"c":19.26,"v":2300},{"d":"2025-03-05","o":18,"h":20.7,"l":18,"c":19.75,"v":944},{"d":"2025-03-06","o":18.54,"h":20.7,"l":18.54,"c":20.52,"v":1878},{"d":"2025-03-07","o":20.52,"h":20.7,"l":18.72,"c":19.28,"v":1322},{"d":"2025-03-10","o":19.96,"h":19.98,"l":18.54,"c":19.62,"v":2411},{"d":"2025-03-11","o":18.9,"h":19.44,"l":18.49,"c":19.44,"v":622},{"d":"2025-03-12","o":19.26,"h":21.42,"l":18.72,"c":21.24,"v":856},{"d":"2025-03-13","o":19.98,"h":22.5,"l":19.26,"c":19.26,"v":833},{"d":"2025-03-14","o":18.9,"h":20.16,"l":18.81,"c":20.16,"v":1739},{"d":"2025-03-17","o":19.8,"h":19.8,"l":18.36,"c":19.39,"v":2072},{"d":"2025-03-18","o":19.26,"h":19.26,"l":16.74,"c":17.86,"v":3689},{"d":"2025-03-19","o":19.44,"h":19.44,"l":17.86,"c":19.08,"v":972},{"d":"2025-03-20","o":18.81,"h":19.08,"l":18.18,"c":19.08,"v":1406},{"d":"2025-03-21","o":18.18,"h":19.8,"l":18.18,"c":19.08,"v":500},{"d":"2025-03-24","o":19.06,"h":19.08,"l":18.54,"c":18.72,"v":606},{"d":"2025-03-25","o":17.82,"h":20.16,"l":17.82,"c":19.08,"v":2056},{"d":"2025-03-26","o":19.08,"h":19.26,"l":18.54,"c":19.08,"v":339},{"d":"2025-03-27","o":18.36,"h":18.85,"l":18.18,"c":18.72,"v":350},{"d":"2025-03-28","o":18.9,"h":19.44,"l":18.54,"c":18.9,"v":761},{"d":"2025-03-31","o":19.1,"h":19.98,"l":18.63,"c":19.08,"v":733},{"d":"2025-04-01","o":19.44,"h":20.16,"l":19.08,"c":19.44,"v":661},{"d":"2025-04-02","o":18.9,"h":20.16,"l":18.9,"c":19.62,"v":728},{"d":"2025-04-03","o":19.08,"h":19.62,"l":18.9,"c":19.26,"v":672},{"d":"2025-04-04","o":18.9,"h":20.16,"l":17.23,"c":18.9,"v":2867},{"d":"2025-04-07","o":18.9,"h":19.44,"l":18.18,"c":18.9,"v":1050},{"d":"2025-04-08","o":18.9,"h":19.62,"l":18.36,"c":18.36,"v":1556},{"d":"2025-04-09","o":18.36,"h":18.72,"l":18.36,"c":18.72,"v":861},{"d":"2025-04-10","o":19.44,"h":19.44,"l":16.06,"c":17.64,"v":2694},{"d":"2025-04-11","o":17.64,"h":18.72,"l":17.64,"c":18.72,"v":672},{"d":"2025-04-14","o":17.78,"h":18.54,"l":15.77,"c":18,"v":428},{"d":"2025-04-15","o":16.56,"h":17.64,"l":16.56,"c":17.64,"v":211},{"d":"2025-04-16","o":18.38,"h":18.38,"l":17.3,"c":18.18,"v":361},{"d":"2025-04-17","o":16.99,"h":18,"l":16.52,"c":17.19,"v":294},{"d":"2025-04-21","o":16.74,"h":16.74,"l":13.9,"c":14.13,"v":1928},{"d":"2025-04-22","o":14.13,"h":15.43,"l":14.13,"c":14.74,"v":1339},{"d":"2025-04-23","o":15.35,"h":16.76,"l":14.09,"c":15.23,"v":1700},{"d":"2025-04-24","o":16.58,"h":16.58,"l":15.07,"c":15.77,"v":517},{"d":"2025-04-25","o":15.39,"h":16.74,"l":15.12,"c":16.38,"v":672},{"d":"2025-04-28","o":17.64,"h":19.8,"l":16.76,"c":18,"v":5250},{"d":"2025-04-29","o":18,"h":19.62,"l":18,"c":18.72,"v":113089},{"d":"2025-04-30","o":15.39,"h":17.12,"l":14.58,"c":15.66,"v":10317},{"d":"2025-05-01","o":15.28,"h":17.64,"l":14.65,"c":16,"v":3000},{"d":"2025-05-02","o":17.55,"h":17.64,"l":15.82,"c":16.47,"v":1983},{"d":"2025-05-05","o":17.93,"h":17.93,"l":16.11,"c":16.56,"v":1033},{"d":"2025-05-06","o":16.56,"h":17.82,"l":15.3,"c":16.49,"v":1933},{"d":"2025-05-07","o":16.58,"h":17.28,"l":15.93,"c":16.74,"v":2528},{"d":"2025-05-08","o":16.74,"h":17.64,"l":16,"c":16.74,"v":1183},{"d":"2025-05-09","o":16.74,"h":18.72,"l":16,"c":18.72,"v":1794},{"d":"2025-05-12","o":19.26,"h":19.26,"l":18,"c":18.54,"v":1100},{"d":"2025-05-13","o":19.44,"h":19.44,"l":18.18,"c":18.36,"v":467},{"d":"2025-05-14","o":18.54,"h":18.9,"l":17.84,"c":18.36,"v":1456},{"d":"2025-05-15","o":19.8,"h":19.8,"l":16.34,"c":18,"v":2228},{"d":"2025-05-16","o":18,"h":18,"l":17.82,"c":18,"v":706},{"d":"2025-05-19","o":17.1,"h":18,"l":16.56,"c":17.55,"v":2672},{"d":"2025-05-20","o":17.1,"h":18,"l":16.74,"c":18,"v":1117},{"d":"2025-05-21","o":17.64,"h":17.64,"l":16.52,"c":16.52,"v":1717},{"d":"2025-05-22","o":16.38,"h":16.74,"l":15.3,"c":15.68,"v":5844},{"d":"2025-05-23","o":16.2,"h":16.74,"l":15.5,"c":16.2,"v":933},{"d":"2025-05-27","o":14.94,"h":16.2,"l":14.94,"c":15.75,"v":2344},{"d":"2025-05-28","o":15.93,"h":16.92,"l":15.12,"c":16.38,"v":4444},{"d":"2025-05-29","o":15.89,"h":16.52,"l":15.14,"c":15.66,"v":3256},{"d":"2025-05-30","o":15.66,"h":16.2,"l":15.66,"c":16.18,"v":600},{"d":"2025-06-02","o":16.2,"h":16.74,"l":15.61,"c":15.61,"v":650},{"d":"2025-06-03","o":15.57,"h":16.07,"l":15.57,"c":15.93,"v":1900},{"d":"2025-06-04","o":16.25,"h":16.25,"l":15.57,"c":15.89,"v":817},{"d":"2025-06-05","o":17.03,"h":17.93,"l":11.11,"c":12.89,"v":915467},{"d":"2025-06-06","o":10.8,"h":10.84,"l":8.46,"c":8.89,"v":158017},{"d":"2025-06-09","o":9,"h":9,"l":7.36,"c":7.56,"v":105728},{"d":"2025-06-10","o":6.93,"h":7.2,"l":6.3,"c":6.84,"v":99150},{"d":"2025-06-11","o":6.48,"h":11.16,"l":6.48,"c":8.19,"v":973217},{"d":"2025-06-12","o":7.92,"h":9.45,"l":7.74,"c":8.28,"v":137067},{"d":"2025-06-13","o":7.81,"h":8.62,"l":7.29,"c":7.56,"v":88806},{"d":"2025-06-16","o":7.2,"h":7.2,"l":6.16,"c":6.66,"v":55833},{"d":"2025-06-17","o":5.78,"h":6.53,"l":5.78,"c":6.28,"v":31211},{"d":"2025-06-18","o":5.9,"h":6.28,"l":5.56,"c":6.21,"v":25533},{"d":"2025-06-20","o":5.94,"h":6.43,"l":5.69,"c":5.89,"v":19994},{"d":"2025-06-23","o":5.83,"h":6.46,"l":4.93,"c":5.31,"v":35989},{"d":"2025-06-24","o":5.67,"h":6.03,"l":5.15,"c":5.94,"v":15667},{"d":"2025-06-25","o":5.8,"h":6.48,"l":5.58,"c":6.1,"v":16389},{"d":"2025-06-26","o":5.92,"h":6.03,"l":5.54,"c":5.62,"v":12150},{"d":"2025-06-27","o":5.92,"h":5.92,"l":5.42,"c":5.69,"v":10989},{"d":"2025-06-30","o":5.76,"h":5.94,"l":5.45,"c":5.62,"v":12306},{"d":"2025-07-01","o":5.76,"h":5.76,"l":5.62,"c":5.74,"v":5122},{"d":"2025-07-02","o":5.78,"h":6.12,"l":5.74,"c":5.85,"v":16217},{"d":"2025-07-03","o":5.85,"h":6.23,"l":5.76,"c":6.12,"v":7833},{"d":"2025-07-07","o":5.58,"h":6.71,"l":5.58,"c":6.62,"v":21372},{"d":"2025-07-08","o":6.48,"h":7.18,"l":6.39,"c":7.18,"v":24839},{"d":"2025-07-09","o":7.2,"h":7.2,"l":6.3,"c":6.46,"v":21811},{"d":"2025-07-10","o":6.44,"h":7.92,"l":6.3,"c":7.04,"v":334117},{"d":"2025-07-11","o":10.78,"h":11.77,"l":7.96,"c":9.72,"v":6712383},{"d":"2025-07-14","o":8.39,"h":9.9,"l":8.39,"c":9,"v":230767},{"d":"2025-07-15","o":9.34,"h":9.72,"l":8.6,"c":9.09,"v":104167},{"d":"2025-07-16","o":10.44,"h":12.98,"l":9.77,"c":11.92,"v":586122},{"d":"2025-07-17","o":12.6,"h":14.76,"l":9.65,"c":10.26,"v":617606},{"d":"2025-07-18","o":10.03,"h":10.98,"l":9,"c":9.56,"v":145194},{"d":"2025-07-21","o":9,"h":9.63,"l":7.56,"c":8.95,"v":80817},{"d":"2025-07-22","o":8.28,"h":9.23,"l":8.28,"c":8.87,"v":20200},{"d":"2025-07-23","o":8.48,"h":9.9,"l":8.48,"c":9.72,"v":26550},{"d":"2025-07-24","o":9.34,"h":9.68,"l":7.74,"c":8.24,"v":39839},{"d":"2025-07-25","o":8.1,"h":8.14,"l":7.36,"c":7.58,"v":16961},{"d":"2025-07-28","o":7.54,"h":7.74,"l":6.17,"c":6.89,"v":37100},{"d":"2025-07-29","o":6.66,"h":6.84,"l":5.99,"c":6.82,"v":28522},{"d":"2025-07-30","o":6.66,"h":6.82,"l":5.83,"c":6.5,"v":12450},{"d":"2025-07-31","o":6.8,"h":6.89,"l":6.26,"c":6.32,"v":13683},{"d":"2025-08-01","o":6.25,"h":6.84,"l":6.12,"c":6.48,"v":8122},{"d":"2025-08-04","o":7.42,"h":7.42,"l":6.48,"c":6.73,"v":10178},{"d":"2025-08-05","o":6.71,"h":7.02,"l":6.48,"c":6.48,"v":7778},{"d":"2025-08-06","o":5.58,"h":7.2,"l":5.29,"c":6.82,"v":44528},{"d":"2025-08-07","o":6.5,"h":7.02,"l":6.14,"c":6.32,"v":32689},{"d":"2025-08-08","o":5.69,"h":6.43,"l":5.28,"c":6.08,"v":139000},{"d":"2025-08-11","o":6.03,"h":6.24,"l":5.58,"c":5.85,"v":35500},{"d":"2025-08-12","o":5.75,"h":5.9,"l":5.51,"c":5.9,"v":26600},{"d":"2025-08-13","o":5.84,"h":6.32,"l":5.77,"c":6.1,"v":74700},{"d":"2025-08-14","o":5.66,"h":6.15,"l":5.66,"c":6.02,"v":17300},{"d":"2025-08-15","o":6.08,"h":6.31,"l":5.75,"c":5.75,"v":26800},{"d":"2025-08-18","o":5.66,"h":6.07,"l":5.45,"c":5.53,"v":41700},{"d":"2025-08-19","o":5.5,"h":5.78,"l":4.96,"c":5.32,"v":27700},{"d":"2025-08-20","o":5.11,"h":5.41,"l":4.83,"c":5.23,"v":26600},{"d":"2025-08-21","o":5.28,"h":5.9,"l":5.22,"c":5.37,"v":41400},{"d":"2025-08-22","o":5.6,"h":6.13,"l":5.2,"c":5.74,"v":32800},{"d":"2025-08-25","o":6,"h":6.46,"l":5.7,"c":5.96,"v":37300},{"d":"2025-08-26","o":6.26,"h":6.26,"l":5.8,"c":5.8,"v":7800},{"d":"2025-08-27","o":5.85,"h":6.11,"l":5.85,"c":6.03,"v":6800},{"d":"2025-08-28","o":5.95,"h":6.16,"l":5.84,"c":6.05,"v":11500},{"d":"2025-08-29","o":5.92,"h":5.92,"l":5.8,"c":5.8,"v":11700},{"d":"2025-09-02","o":6.08,"h":6.43,"l":5.74,"c":5.74,"v":18800},{"d":"2025-09-03","o":5.65,"h":5.97,"l":5.65,"c":5.88,"v":17100},{"d":"2025-09-04","o":5.9,"h":6.29,"l":5.82,"c":5.95,"v":14200},{"d":"2025-09-05","o":6,"h":6.91,"l":6,"c":6.54,"v":52900},{"d":"2025-09-08","o":6.21,"h":7.34,"l":6.21,"c":6.68,"v":43100},{"d":"2025-09-09","o":6.52,"h":6.95,"l":6.28,"c":6.84,"v":24900},{"d":"2025-09-10","o":6.99,"h":7.84,"l":6.59,"c":7.34,"v":139100},{"d":"2025-09-11","o":7.51,"h":7.71,"l":6.92,"c":7.7,"v":28300},{"d":"2025-09-12","o":8.01,"h":9.58,"l":7.89,"c":8.88,"v":38200},{"d":"2025-09-15","o":10,"h":11.94,"l":9,"c":9.68,"v":176900},{"d":"2025-09-16","o":9.69,"h":9.89,"l":8.45,"c":9.07,"v":37500},{"d":"2025-09-17","o":8.9,"h":11,"l":8.9,"c":10.97,"v":252700},{"d":"2025-09-18","o":10.09,"h":10.31,"l":8.71,"c":8.99,"v":92100},{"d":"2025-09-19","o":9.05,"h":9.31,"l":8.6,"c":8.9,"v":28100},{"d":"2025-09-22","o":8.66,"h":9.47,"l":7.78,"c":8.45,"v":40900},{"d":"2025-09-23","o":9.02,"h":9.61,"l":9.02,"c":9.1,"v":33000},{"d":"2025-09-24","o":9.47,"h":9.82,"l":9.09,"c":9.76,"v":24400},{"d":"2025-09-25","o":9.45,"h":9.76,"l":9.25,"c":9.57,"v":22600},{"d":"2025-09-26","o":9.56,"h":9.71,"l":9.5,"c":9.5,"v":8100},{"d":"2025-09-29","o":9.03,"h":9.72,"l":9.03,"c":9.63,"v":18200},{"d":"2025-09-30","o":9.3,"h":9.3,"l":9.01,"c":9.23,"v":5100},{"d":"2025-10-01","o":9.21,"h":9.62,"l":9.21,"c":9.59,"v":9500},{"d":"2025-10-02","o":9.74,"h":9.74,"l":9.58,"c":9.6,"v":3300},{"d":"2025-10-03","o":9.69,"h":9.85,"l":9.52,"c":9.52,"v":5800},{"d":"2025-10-06","o":9.59,"h":9.59,"l":8.45,"c":8.61,"v":18800},{"d":"2025-10-07","o":8.8,"h":9.01,"l":8.58,"c":8.94,"v":6600},{"d":"2025-10-08","o":9.1,"h":9.29,"l":8.92,"c":8.92,"v":5700},{"d":"2025-10-09","o":9.05,"h":9.1,"l":8.85,"c":9.06,"v":7900},{"d":"2025-10-10","o":8.73,"h":8.98,"l":8.71,"c":8.75,"v":5600},{"d":"2025-10-13","o":8.65,"h":9,"l":8.65,"c":8.67,"v":3200},{"d":"2025-10-14","o":8.14,"h":9.3,"l":8.03,"c":8.2,"v":6400},{"d":"2025-10-15","o":8.39,"h":10.88,"l":8.39,"c":10.54,"v":1452600},{"d":"2025-10-16","o":8.28,"h":8.97,"l":7.54,"c":8.5,"v":143900},{"d":"2025-10-17","o":8.19,"h":8.45,"l":8,"c":8.39,"v":27500},{"d":"2025-10-20","o":8.26,"h":8.95,"l":8.06,"c":8.62,"v":15500},{"d":"2025-10-21","o":8.11,"h":8.73,"l":8.11,"c":8.66,"v":23900},{"d":"2025-10-22","o":8.55,"h":8.56,"l":8,"c":8.53,"v":30700},{"d":"2025-10-23","o":8.19,"h":8.5,"l":7.98,"c":8.29,"v":9500},{"d":"2025-10-24","o":8.35,"h":8.37,"l":8.03,"c":8.37,"v":10500},{"d":"2025-10-27","o":8.26,"h":8.39,"l":8.05,"c":8.35,"v":4000},{"d":"2025-10-28","o":8.3,"h":8.87,"l":8.3,"c":8.47,"v":23800},{"d":"2025-10-29","o":8.79,"h":8.95,"l":8.51,"c":8.62,"v":9100},{"d":"2025-10-30","o":8.61,"h":9.44,"l":8.61,"c":9.36,"v":16500},{"d":"2025-10-31","o":8.86,"h":9.14,"l":8.79,"c":8.93,"v":9000},{"d":"2025-11-03","o":8.72,"h":9.2,"l":8.56,"c":8.56,"v":10100},{"d":"2025-11-04","o":8.46,"h":8.8,"l":8.37,"c":8.5,"v":5300},{"d":"2025-11-05","o":8.5,"h":8.5,"l":8.02,"c":8.04,"v":6600},{"d":"2025-11-06","o":8.19,"h":8.65,"l":7.7,"c":7.7,"v":13700},{"d":"2025-11-07","o":7.73,"h":8.3,"l":7.73,"c":8.1,"v":8300},{"d":"2025-11-10","o":8.07,"h":8.47,"l":8.07,"c":8.47,"v":3400},{"d":"2025-11-11","o":8.46,"h":8.6,"l":7.88,"c":8,"v":8900},{"d":"2025-11-12","o":8.04,"h":8.4,"l":8,"c":8,"v":3200},{"d":"2025-11-13","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":500},{"d":"2025-11-14","o":7.19,"h":7.8,"l":7.09,"c":7.8,"v":12200},{"d":"2025-11-17","o":7.6,"h":7.8,"l":6.77,"c":6.93,"v":8200},{"d":"2025-11-18","o":7,"h":7,"l":6.85,"c":6.96,"v":2100},{"d":"2025-11-19","o":6.96,"h":6.96,"l":6.87,"c":6.87,"v":2600},{"d":"2025-11-20","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":700},{"d":"2025-11-21","o":6.88,"h":7.29,"l":6.88,"c":7.25,"v":29400},{"d":"2025-11-24","o":7.15,"h":7.25,"l":7.12,"c":7.25,"v":14500},{"d":"2025-11-25","o":7.51,"h":7.56,"l":7,"c":7.5,"v":5700},{"d":"2025-11-26","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":700},{"d":"2025-11-28","o":6.4,"h":7.4,"l":6.4,"c":7.19,"v":2000},{"d":"2025-12-01","o":7.2,"h":7.2,"l":6.5,"c":6.8,"v":2400},{"d":"2025-12-02","o":6.68,"h":6.79,"l":6.6,"c":6.6,"v":2500},{"d":"2025-12-03","o":6.68,"h":6.69,"l":6.62,"c":6.69,"v":7400},{"d":"2025-12-04","o":6.58,"h":6.69,"l":6.58,"c":6.64,"v":5000},{"d":"2025-12-05","o":6.68,"h":6.73,"l":6.68,"c":6.68,"v":6300},{"d":"2025-12-08","o":6.71,"h":6.91,"l":6.68,"c":6.71,"v":5400},{"d":"2025-12-09","o":6.68,"h":6.7,"l":6.66,"c":6.7,"v":1800},{"d":"2025-12-10","o":6.68,"h":6.73,"l":6.66,"c":6.66,"v":2700},{"d":"2025-12-11","o":6.7,"h":7.57,"l":6.7,"c":7.57,"v":3600},{"d":"2025-12-12","o":7.31,"h":7.93,"l":7.12,"c":7.4,"v":5500},{"d":"2025-12-15","o":7.4,"h":8,"l":7.4,"c":7.95,"v":3600},{"d":"2025-12-16","o":7.78,"h":7.89,"l":7.21,"c":7.21,"v":5200},{"d":"2025-12-17","o":7.74,"h":7.74,"l":7.38,"c":7.38,"v":1600},{"d":"2025-12-18","o":7.66,"h":8.45,"l":7.66,"c":8.43,"v":5000},{"d":"2025-12-19","o":7.7,"h":8.17,"l":7.17,"c":8.17,"v":6200},{"d":"2025-12-22","o":8.71,"h":9.39,"l":7.68,"c":7.97,"v":3000},{"d":"2025-12-23","o":8.2,"h":8.64,"l":8.2,"c":8.64,"v":3800},{"d":"2025-12-24","o":8.64,"h":8.64,"l":7.98,"c":7.98,"v":3400},{"d":"2025-12-26","o":7.85,"h":8.6,"l":7.75,"c":7.79,"v":19600},{"d":"2025-12-29","o":7.65,"h":7.69,"l":6.73,"c":6.78,"v":40300},{"d":"2025-12-30","o":5.88,"h":6.28,"l":5.11,"c":5.93,"v":77200},{"d":"2025-12-31","o":5.81,"h":6.07,"l":5.32,"c":5.67,"v":17500},{"d":"2026-01-02","o":5.59,"h":6.9,"l":5.59,"c":6.9,"v":5100},{"d":"2026-01-05","o":6.69,"h":6.7,"l":6.32,"c":6.32,"v":3900},{"d":"2026-01-06","o":6.44,"h":7,"l":5.57,"c":6.61,"v":9300},{"d":"2026-01-07","o":6.99,"h":7,"l":6.7,"c":6.84,"v":2600},{"d":"2026-01-08","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":2700},{"d":"2026-01-09","o":6.94,"h":6.94,"l":6.94,"c":6.94,"v":900},{"d":"2026-01-12","o":7.01,"h":7.3,"l":6.68,"c":6.68,"v":4100},{"d":"2026-01-13","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":800},{"d":"2026-01-14","o":6.71,"h":7.1,"l":6.71,"c":7.1,"v":2600},{"d":"2026-01-15","o":7,"h":7,"l":7,"c":7,"v":1600},{"d":"2026-01-16","o":6.76,"h":7.01,"l":6.76,"c":7.01,"v":2400},{"d":"2026-01-20","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":600},{"d":"2026-01-21","o":7.01,"h":7.21,"l":6.88,"c":7.21,"v":2700},{"d":"2026-01-22","o":7,"h":7.06,"l":6.95,"c":7.06,"v":4000},{"d":"2026-01-23","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":0},{"d":"2026-01-26","o":6.65,"h":6.7,"l":6.65,"c":6.7,"v":4500},{"d":"2026-01-27","o":6.8,"h":7.28,"l":6.8,"c":7.2,"v":2000},{"d":"2026-01-28","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2026-01-29","o":6.98,"h":7.48,"l":6.01,"c":6.61,"v":56300},{"d":"2026-01-30","o":6.74,"h":6.74,"l":6.45,"c":6.45,"v":2400},{"d":"2026-02-02","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2026-02-03","o":5.74,"h":7,"l":5.74,"c":6.99,"v":3400},{"d":"2026-02-04","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":500},{"d":"2026-02-05","o":6.28,"h":6.9,"l":6.28,"c":6.67,"v":48300},{"d":"2026-02-06","o":6.96,"h":6.98,"l":6.96,"c":6.98,"v":700},{"d":"2026-02-09","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":900},{"d":"2026-02-10","o":6.17,"h":7.4,"l":6.03,"c":6.8,"v":9900},{"d":"2026-02-11","o":6.69,"h":7.44,"l":6.33,"c":6.6,"v":11100},{"d":"2026-02-12","o":6.57,"h":6.57,"l":5.66,"c":5.66,"v":9600},{"d":"2026-02-13","o":5.9,"h":6.1,"l":5.7,"c":6.1,"v":1800},{"d":"2026-02-17","o":6,"h":6.1,"l":5.88,"c":5.88,"v":1500},{"d":"2026-02-18","o":6.17,"h":7,"l":6.17,"c":6.6,"v":3500},{"d":"2026-02-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2026-02-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2026-02-23","o":6.27,"h":6.6,"l":5.8,"c":6.6,"v":4600},{"d":"2026-02-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2026-02-25","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":400},{"d":"2026-02-26","o":6.49,"h":6.8,"l":6.48,"c":6.55,"v":2500},{"d":"2026-02-27","o":6.55,"h":6.9,"l":6.55,"c":6.7,"v":600},{"d":"2026-03-02","o":6.99,"h":6.99,"l":6.32,"c":6.65,"v":1500},{"d":"2026-03-03","o":6.66,"h":6.66,"l":6.65,"c":6.65,"v":700},{"d":"2026-03-04","o":6.27,"h":6.28,"l":6.19,"c":6.19,"v":1700},{"d":"2026-03-05","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":100},{"d":"2026-03-06","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":0},{"d":"2026-03-09","o":5.98,"h":6.5,"l":5.9,"c":6.5,"v":5500},{"d":"2026-03-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2026-03-11","o":5.99,"h":6.31,"l":5.96,"c":6.17,"v":2900},{"d":"2026-03-12","o":6.2,"h":6.2,"l":6.08,"c":6.09,"v":3800},{"d":"2026-03-13","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":1400},{"d":"2026-03-16","o":5.57,"h":5.57,"l":5.5,"c":5.5,"v":1400},{"d":"2026-03-17","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2026-03-18","o":5.19,"h":5.19,"l":4.3,"c":4.77,"v":21000},{"d":"2026-03-19","o":4.59,"h":4.59,"l":4.14,"c":4.48,"v":20600},{"d":"2026-03-20","o":4.3,"h":6.39,"l":4.18,"c":4.78,"v":16800},{"d":"2026-03-23","o":4.78,"h":5.38,"l":4.44,"c":5.37,"v":9700},{"d":"2026-03-24","o":5.37,"h":5.94,"l":5.36,"c":5.94,"v":10100},{"d":"2026-03-25","o":6.23,"h":6.31,"l":5.95,"c":6.09,"v":5300},{"d":"2026-03-26","o":5.52,"h":6.1,"l":5.52,"c":5.97,"v":11000},{"d":"2026-03-27","o":5.87,"h":6.36,"l":5.87,"c":6.36,"v":6700},{"d":"2026-03-30","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":0},{"d":"2026-03-31","o":6.04,"h":6.35,"l":6.04,"c":6.1,"v":6000},{"d":"2026-04-01","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":2400},{"d":"2026-04-02","o":5.86,"h":6.24,"l":5.27,"c":5.93,"v":6800},{"d":"2026-04-06","o":5,"h":6.66,"l":5,"c":5.8,"v":22300},{"d":"2026-04-07","o":6.34,"h":6.34,"l":5.66,"c":6.22,"v":7800},{"d":"2026-04-08","o":6.04,"h":7.58,"l":6.03,"c":7.16,"v":17300},{"d":"2026-04-09","o":7.24,"h":8,"l":7.03,"c":8,"v":5300},{"d":"2026-04-10","o":8.04,"h":8.35,"l":7.98,"c":8.35,"v":4900},{"d":"2026-04-13","o":7.1,"h":8.5,"l":6.84,"c":7.8,"v":11900},{"d":"2026-04-14","o":7.55,"h":7.73,"l":7.4,"c":7.4,"v":2100},{"d":"2026-04-15","o":7,"h":7.28,"l":6.89,"c":6.89,"v":6500},{"d":"2026-04-16","o":6.49,"h":6.99,"l":5.91,"c":6.99,"v":7700},{"d":"2026-04-17","o":6.98,"h":7.09,"l":6.97,"c":7.09,"v":1900},{"d":"2026-04-20","o":7.08,"h":7.54,"l":7.08,"c":7.54,"v":1500},{"d":"2026-04-21","o":7.5,"h":8.66,"l":7.5,"c":8.52,"v":4700},{"d":"2026-04-22","o":8.3,"h":8.65,"l":7.58,"c":8.65,"v":9800},{"d":"2026-04-23","o":8.48,"h":9.26,"l":8.48,"c":9.26,"v":5000},{"d":"2026-04-24","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":2800},{"d":"2026-04-27","o":9.04,"h":9.04,"l":8.56,"c":8.91,"v":5100},{"d":"2026-04-28","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2026-04-29","o":8.73,"h":9.1,"l":8.42,"c":8.42,"v":2400},{"d":"2026-04-30","o":8.29,"h":8.29,"l":8.25,"c":8.25,"v":1900},{"d":"2026-05-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2026-05-04","o":8.61,"h":9,"l":7.77,"c":7.77,"v":5200},{"d":"2026-05-05","o":7.26,"h":7.7,"l":7.26,"c":7.7,"v":1300},{"d":"2026-05-06","o":7.37,"h":7.39,"l":7.37,"c":7.39,"v":1900},{"d":"2026-05-07","o":7.59,"h":8.36,"l":7.59,"c":8.24,"v":4700},{"d":"2026-05-08","o":8.24,"h":8.73,"l":8.24,"c":8.35,"v":7600},{"d":"2026-05-11","o":8.35,"h":8.9,"l":7.97,"c":8.82,"v":5900},{"d":"2026-05-12","o":7.53,"h":8.2,"l":7.53,"c":8.2,"v":1900},{"d":"2026-05-13","o":8,"h":8.35,"l":8,"c":8.3,"v":6900},{"d":"2026-05-14","o":8.2,"h":9.37,"l":8.2,"c":9.28,"v":18400},{"d":"2026-05-15","o":9.2,"h":9.5,"l":8.7,"c":8.95,"v":10100},{"d":"2026-05-18","o":9.08,"h":9.21,"l":8.9,"c":9.21,"v":9427},{"d":"2026-05-19","o":8.44,"h":8.61,"l":8.15,"c":8.23,"v":3646}]