[{"d":"2016-02-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":200},{"d":"2016-02-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":167},{"d":"2016-02-26","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":233},{"d":"2016-02-29","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":267},{"d":"2016-03-01","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2016-03-02","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2016-03-03","o":6,"h":6,"l":6,"c":6,"v":267},{"d":"2016-03-04","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":267},{"d":"2016-03-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":267},{"d":"2016-03-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-30","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-03-31","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-04-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-05-13","o":5.25,"h":5.55,"l":5.25,"c":5.55,"v":333},{"d":"2016-05-16","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":0},{"d":"2016-05-17","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":333},{"d":"2016-05-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-05-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-05-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-05-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-05-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-05-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-05-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-05-27","o":7.5,"h":22.5,"l":7.5,"c":13.5,"v":1113},{"d":"2016-05-31","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2016-06-01","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2016-06-02","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2016-06-03","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2016-06-06","o":13.95,"h":13.95,"l":13.65,"c":13.95,"v":10673},{"d":"2016-06-07","o":13.95,"h":14.6,"l":13.27,"c":14.6,"v":50767},{"d":"2016-06-08","o":14.7,"h":18.9,"l":14.7,"c":18.75,"v":18060},{"d":"2016-06-09","o":19.2,"h":19.8,"l":18.9,"c":19.5,"v":8980},{"d":"2016-06-10","o":20.1,"h":20.85,"l":19.5,"c":20.85,"v":12960},{"d":"2016-06-13","o":21.45,"h":22.35,"l":21.3,"c":22.33,"v":9433},{"d":"2016-06-14","o":22.65,"h":24.75,"l":22.5,"c":24.75,"v":12833},{"d":"2016-06-15","o":23.4,"h":24.45,"l":22.2,"c":24.3,"v":10933},{"d":"2016-06-16","o":24.6,"h":24.75,"l":16.5,"c":24.75,"v":15420},{"d":"2016-06-17","o":24.38,"h":25.5,"l":23.85,"c":24.81,"v":11833},{"d":"2016-06-20","o":25.2,"h":25.35,"l":23.25,"c":24.3,"v":22307},{"d":"2016-06-21","o":24.9,"h":25.2,"l":21,"c":22.8,"v":27180},{"d":"2016-06-22","o":24,"h":24,"l":22.47,"c":23.4,"v":38213},{"d":"2016-06-23","o":23.92,"h":24.3,"l":21.45,"c":23.55,"v":33527},{"d":"2016-06-24","o":23.48,"h":23.55,"l":21.6,"c":22.35,"v":7653},{"d":"2016-06-27","o":24.23,"h":24.3,"l":22.35,"c":24.3,"v":42707},{"d":"2016-06-28","o":24.98,"h":25.05,"l":23.25,"c":24.6,"v":38493},{"d":"2016-06-29","o":24.67,"h":24.75,"l":23.7,"c":23.85,"v":17253},{"d":"2016-06-30","o":24.3,"h":24.6,"l":22.8,"c":23.3,"v":11120},{"d":"2016-07-01","o":23.33,"h":23.4,"l":19.2,"c":21,"v":19053},{"d":"2016-07-05","o":21.83,"h":24.15,"l":20.4,"c":20.4,"v":14280},{"d":"2016-07-06","o":21,"h":21,"l":11.55,"c":18.45,"v":27053},{"d":"2016-07-07","o":15.9,"h":19.8,"l":13.5,"c":18,"v":13953},{"d":"2016-07-08","o":18,"h":19.65,"l":14.7,"c":17.85,"v":5313},{"d":"2016-07-11","o":24.6,"h":24.6,"l":18.3,"c":21.67,"v":38447},{"d":"2016-07-12","o":22.88,"h":24.45,"l":22.65,"c":24.3,"v":51613},{"d":"2016-07-13","o":25.12,"h":26.55,"l":24.6,"c":26.1,"v":42893},{"d":"2016-07-14","o":26.92,"h":27.9,"l":26.25,"c":27,"v":65047},{"d":"2016-07-15","o":27.6,"h":27.6,"l":22.65,"c":25.8,"v":24213},{"d":"2016-07-18","o":27.83,"h":29.25,"l":27.75,"c":28.5,"v":77333},{"d":"2016-07-19","o":28.27,"h":30.6,"l":28.2,"c":28.65,"v":61547},{"d":"2016-07-20","o":29.17,"h":29.55,"l":24.6,"c":25.2,"v":39253},{"d":"2016-07-21","o":26.02,"h":26.4,"l":24.75,"c":26.25,"v":42053},{"d":"2016-07-22","o":26.7,"h":28.35,"l":26.25,"c":27.45,"v":56533},{"d":"2016-07-25","o":27.83,"h":28.65,"l":26.1,"c":26.25,"v":43807},{"d":"2016-07-26","o":26.24,"h":26.85,"l":25.5,"c":26.55,"v":44100},{"d":"2016-07-27","o":27.14,"h":27.3,"l":26.4,"c":27.15,"v":40253},{"d":"2016-07-28","o":27.15,"h":27.15,"l":21.15,"c":22.2,"v":71240},{"d":"2016-07-29","o":22.73,"h":22.95,"l":16.35,"c":17.4,"v":101300},{"d":"2016-08-01","o":18.67,"h":21.15,"l":16.95,"c":18.45,"v":39873},{"d":"2016-08-02","o":18.92,"h":20.1,"l":16.65,"c":20.1,"v":35580},{"d":"2016-08-03","o":19.95,"h":20.1,"l":18.45,"c":19.65,"v":6567},{"d":"2016-08-04","o":19.73,"h":19.8,"l":17.07,"c":17.85,"v":72587},{"d":"2016-08-05","o":17.77,"h":17.85,"l":15.45,"c":16.2,"v":79980},{"d":"2016-08-08","o":15.98,"h":17.7,"l":15,"c":16.8,"v":52307},{"d":"2016-08-09","o":17.1,"h":18.15,"l":16.95,"c":17.55,"v":77627},{"d":"2016-08-10","o":17.7,"h":17.82,"l":16.5,"c":16.8,"v":27547},{"d":"2016-08-11","o":16.88,"h":17.1,"l":15,"c":16.8,"v":56367},{"d":"2016-08-12","o":16.58,"h":16.65,"l":15.3,"c":15.3,"v":31707},{"d":"2016-08-15","o":15.9,"h":16.05,"l":14.7,"c":15.3,"v":51267},{"d":"2016-08-16","o":15.15,"h":15.3,"l":12.63,"c":13.27,"v":54860},{"d":"2016-08-17","o":12.98,"h":13.2,"l":10.8,"c":11.32,"v":40487},{"d":"2016-08-18","o":11.32,"h":11.32,"l":9.39,"c":9.6,"v":30727},{"d":"2016-08-19","o":9.3,"h":12.9,"l":9.15,"c":12.75,"v":29767},{"d":"2016-08-22","o":12.6,"h":12.6,"l":10.27,"c":10.5,"v":29133},{"d":"2016-08-23","o":10.47,"h":11.1,"l":10.43,"c":10.95,"v":5353},{"d":"2016-08-24","o":10.88,"h":10.95,"l":9.6,"c":10.59,"v":12447},{"d":"2016-08-25","o":10.5,"h":10.73,"l":10.2,"c":10.38,"v":3773},{"d":"2016-08-26","o":10.52,"h":11.1,"l":9.9,"c":10.8,"v":15507},{"d":"2016-08-29","o":10.32,"h":11.32,"l":10.12,"c":10.57,"v":26333},{"d":"2016-08-30","o":10.8,"h":11.4,"l":10.73,"c":11.06,"v":48093},{"d":"2016-08-31","o":11.18,"h":11.4,"l":8.55,"c":9,"v":123287},{"d":"2016-09-01","o":9.07,"h":9.15,"l":6.6,"c":7.05,"v":136513},{"d":"2016-09-02","o":7.12,"h":9,"l":5.4,"c":9,"v":80640},{"d":"2016-09-06","o":9,"h":9.15,"l":7.05,"c":8.55,"v":42267},{"d":"2016-09-07","o":8.55,"h":8.62,"l":7.39,"c":7.45,"v":32867},{"d":"2016-09-08","o":7.45,"h":7.45,"l":5.7,"c":5.85,"v":113520},{"d":"2016-09-09","o":6.07,"h":6.68,"l":5.41,"c":6.07,"v":87040},{"d":"2016-09-12","o":6.3,"h":6.3,"l":5.25,"c":5.73,"v":86587},{"d":"2016-09-13","o":5.64,"h":6.3,"l":5.58,"c":5.85,"v":39293},{"d":"2016-09-14","o":5.86,"h":6.42,"l":5.25,"c":5.53,"v":155833},{"d":"2016-09-15","o":5.53,"h":5.97,"l":5.1,"c":5.85,"v":46733},{"d":"2016-09-16","o":5.79,"h":5.79,"l":5.04,"c":5.04,"v":111727},{"d":"2016-09-19","o":5.18,"h":5.25,"l":3.15,"c":3.39,"v":260700},{"d":"2016-09-20","o":3.53,"h":3.57,"l":2.41,"c":3.08,"v":107173},{"d":"2016-09-21","o":3.15,"h":3.6,"l":2.85,"c":3.21,"v":34193},{"d":"2016-09-22","o":3.15,"h":3.45,"l":3,"c":3.33,"v":9133},{"d":"2016-09-23","o":3.39,"h":4.5,"l":3.33,"c":4.32,"v":59280},{"d":"2016-09-26","o":4.32,"h":6.07,"l":3.97,"c":5.57,"v":51693},{"d":"2016-09-27","o":5.78,"h":5.89,"l":5.04,"c":5.85,"v":40393},{"d":"2016-09-28","o":5.91,"h":7.5,"l":5.32,"c":7.29,"v":43120},{"d":"2016-09-29","o":7.44,"h":10.47,"l":7.39,"c":8.93,"v":110960},{"d":"2016-09-30","o":8.93,"h":9.65,"l":7.88,"c":8.18,"v":32920},{"d":"2016-10-03","o":8.07,"h":8.18,"l":6.55,"c":7.12,"v":27813},{"d":"2016-10-04","o":6.9,"h":7.05,"l":5.7,"c":5.7,"v":31580},{"d":"2016-10-05","o":5.14,"h":6.6,"l":4.72,"c":6.45,"v":25140},{"d":"2016-10-06","o":6.57,"h":6.6,"l":6.07,"c":6.15,"v":8873},{"d":"2016-10-07","o":6.07,"h":6.57,"l":6.07,"c":6.3,"v":2607},{"d":"2016-10-10","o":6.57,"h":6.57,"l":6.06,"c":6.38,"v":4460},{"d":"2016-10-11","o":6.38,"h":6.38,"l":6,"c":6.07,"v":3947},{"d":"2016-10-12","o":6.07,"h":6.07,"l":5.1,"c":5.47,"v":20827},{"d":"2016-10-13","o":5.47,"h":5.47,"l":4.57,"c":4.57,"v":12033},{"d":"2016-10-14","o":4.65,"h":6.15,"l":4.65,"c":5.62,"v":9280},{"d":"2016-10-17","o":5.4,"h":6,"l":5.25,"c":5.93,"v":9307},{"d":"2016-10-18","o":5.7,"h":6.82,"l":5.7,"c":6.43,"v":10320},{"d":"2016-10-19","o":6.07,"h":6.45,"l":5.36,"c":5.73,"v":11340},{"d":"2016-10-20","o":5.62,"h":6.07,"l":5.25,"c":5.47,"v":7267},{"d":"2016-10-21","o":5.26,"h":6,"l":5.03,"c":6,"v":8520},{"d":"2016-10-24","o":6,"h":6,"l":5.25,"c":5.82,"v":7060},{"d":"2016-10-25","o":5.67,"h":5.79,"l":5.1,"c":5.25,"v":5647},{"d":"2016-10-26","o":5.25,"h":5.85,"l":5.25,"c":5.84,"v":8900},{"d":"2016-10-27","o":5.93,"h":5.93,"l":5.26,"c":5.7,"v":387},{"d":"2016-10-28","o":5.26,"h":6.3,"l":4.84,"c":5.4,"v":17907},{"d":"2016-10-31","o":5.1,"h":5.62,"l":5.1,"c":5.1,"v":4527},{"d":"2016-11-01","o":5.25,"h":5.4,"l":5.1,"c":5.25,"v":11300},{"d":"2016-11-02","o":5.1,"h":5.34,"l":4.8,"c":5.34,"v":3340},{"d":"2016-11-03","o":4.8,"h":5.36,"l":4.8,"c":4.95,"v":3380},{"d":"2016-11-04","o":4.88,"h":5.1,"l":4.8,"c":4.8,"v":3687},{"d":"2016-11-07","o":5.1,"h":5.18,"l":4.29,"c":4.8,"v":12920},{"d":"2016-11-08","o":4.72,"h":4.88,"l":3.9,"c":4.43,"v":16947},{"d":"2016-11-09","o":4.05,"h":4.43,"l":3.97,"c":4.35,"v":6987},{"d":"2016-11-10","o":4.35,"h":4.5,"l":4.2,"c":4.2,"v":5113},{"d":"2016-11-11","o":4.2,"h":4.28,"l":3.75,"c":3.91,"v":14100},{"d":"2016-11-14","o":4.07,"h":4.07,"l":3.22,"c":3.6,"v":11307},{"d":"2016-11-15","o":4.08,"h":4.2,"l":3.72,"c":3.97,"v":2793},{"d":"2016-11-16","o":4.2,"h":4.2,"l":3.75,"c":4.05,"v":7273},{"d":"2016-11-17","o":4.12,"h":4.12,"l":3.75,"c":4.05,"v":1667},{"d":"2016-11-18","o":4.05,"h":4.05,"l":3.83,"c":4.05,"v":6333},{"d":"2016-11-21","o":4.05,"h":4.2,"l":3.83,"c":3.83,"v":2087},{"d":"2016-11-22","o":4.35,"h":4.35,"l":3.83,"c":4.11,"v":1653},{"d":"2016-11-23","o":4.2,"h":4.2,"l":3.83,"c":4.05,"v":7253},{"d":"2016-11-25","o":3.97,"h":4.05,"l":3.83,"c":3.91,"v":3853},{"d":"2016-11-28","o":3.97,"h":4.12,"l":3.9,"c":4.12,"v":4673},{"d":"2016-11-29","o":4.17,"h":4.17,"l":3.9,"c":3.93,"v":4347},{"d":"2016-11-30","o":3.97,"h":4.12,"l":3.9,"c":3.93,"v":4553},{"d":"2016-12-01","o":3.9,"h":4.35,"l":3.9,"c":4.01,"v":2407},{"d":"2016-12-02","o":3.97,"h":4.2,"l":3.97,"c":3.97,"v":3633},{"d":"2016-12-05","o":3.9,"h":4.35,"l":3.9,"c":3.9,"v":1767},{"d":"2016-12-06","o":4.05,"h":4.2,"l":3.9,"c":3.97,"v":4660},{"d":"2016-12-07","o":3.94,"h":4.2,"l":3.94,"c":4.03,"v":3640},{"d":"2016-12-08","o":3.96,"h":4.03,"l":3.83,"c":3.9,"v":4847},{"d":"2016-12-09","o":3.83,"h":3.94,"l":3.75,"c":3.9,"v":4720},{"d":"2016-12-12","o":3.83,"h":3.9,"l":3.78,"c":3.78,"v":6333},{"d":"2016-12-13","o":3.78,"h":3.9,"l":3.75,"c":3.9,"v":4067},{"d":"2016-12-14","o":3.94,"h":3.99,"l":3.75,"c":3.75,"v":12327},{"d":"2016-12-15","o":3.75,"h":3.77,"l":3.6,"c":3.6,"v":11240},{"d":"2016-12-16","o":3.6,"h":3.73,"l":3.45,"c":3.6,"v":6633},{"d":"2016-12-19","o":3.53,"h":3.53,"l":2.82,"c":3.22,"v":27953},{"d":"2016-12-20","o":2.97,"h":3.08,"l":2.73,"c":2.78,"v":19387},{"d":"2016-12-21","o":2.61,"h":2.78,"l":2.4,"c":2.62,"v":27360},{"d":"2016-12-22","o":2.41,"h":2.84,"l":2.4,"c":2.55,"v":11180},{"d":"2016-12-23","o":2.85,"h":2.85,"l":2.55,"c":2.84,"v":4060},{"d":"2016-12-27","o":2.84,"h":2.85,"l":2.62,"c":2.73,"v":11220},{"d":"2016-12-28","o":2.73,"h":2.73,"l":2.55,"c":2.55,"v":6440},{"d":"2016-12-29","o":2.55,"h":2.76,"l":2.55,"c":2.7,"v":11633},{"d":"2016-12-30","o":2.73,"h":2.97,"l":2.55,"c":2.95,"v":6887},{"d":"2017-01-03","o":2.95,"h":2.95,"l":2.74,"c":2.85,"v":2580},{"d":"2017-01-04","o":2.85,"h":2.85,"l":2.62,"c":2.85,"v":4960},{"d":"2017-01-05","o":2.85,"h":2.97,"l":2.7,"c":2.85,"v":2720},{"d":"2017-01-06","o":2.7,"h":3,"l":2.7,"c":3,"v":2973},{"d":"2017-01-09","o":2.85,"h":3.53,"l":2.85,"c":3.53,"v":9553},{"d":"2017-01-10","o":3.75,"h":5.25,"l":3.75,"c":4.2,"v":20407},{"d":"2017-01-11","o":4.2,"h":5.25,"l":4.2,"c":4.2,"v":3607},{"d":"2017-01-12","o":4.35,"h":5.1,"l":4.2,"c":4.72,"v":7587},{"d":"2017-01-13","o":4.8,"h":4.88,"l":3.6,"c":4.38,"v":9540},{"d":"2017-01-17","o":4.38,"h":4.45,"l":3.9,"c":4.45,"v":2213},{"d":"2017-01-18","o":3.75,"h":4.56,"l":3.75,"c":3.9,"v":873},{"d":"2017-01-19","o":3.9,"h":4.55,"l":3.9,"c":3.9,"v":3073},{"d":"2017-01-20","o":3.9,"h":4.12,"l":3.9,"c":4.05,"v":1500},{"d":"2017-01-23","o":4.05,"h":4.12,"l":4.05,"c":4.05,"v":6073},{"d":"2017-01-24","o":4.05,"h":4.12,"l":4.05,"c":4.05,"v":3867},{"d":"2017-01-25","o":4.12,"h":4.35,"l":4.05,"c":4.05,"v":3013},{"d":"2017-01-26","o":4.2,"h":4.5,"l":4.05,"c":4.2,"v":1927},{"d":"2017-01-27","o":4.2,"h":4.43,"l":3.97,"c":4.43,"v":2120},{"d":"2017-01-30","o":4.43,"h":4.43,"l":4.05,"c":4.43,"v":1993},{"d":"2017-01-31","o":4.2,"h":4.43,"l":4.05,"c":4.36,"v":3560},{"d":"2017-02-01","o":4.28,"h":4.28,"l":4.05,"c":4.23,"v":493},{"d":"2017-02-02","o":4.2,"h":4.43,"l":4.2,"c":4.29,"v":267},{"d":"2017-02-03","o":4.43,"h":4.43,"l":3.75,"c":4.28,"v":2700},{"d":"2017-02-06","o":4.28,"h":4.28,"l":3.9,"c":3.9,"v":4553},{"d":"2017-02-07","o":4.05,"h":4.05,"l":3.86,"c":3.93,"v":1887},{"d":"2017-02-08","o":3.75,"h":3.93,"l":3.53,"c":3.6,"v":3020},{"d":"2017-02-09","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":2007},{"d":"2017-02-10","o":3.6,"h":3.97,"l":3.6,"c":3.97,"v":140},{"d":"2017-02-13","o":3.6,"h":4.2,"l":3.6,"c":4.12,"v":3847},{"d":"2017-02-14","o":4.2,"h":4.28,"l":3.97,"c":4.28,"v":7040},{"d":"2017-02-15","o":3.6,"h":4.28,"l":3.6,"c":3.97,"v":1813},{"d":"2017-02-16","o":4.05,"h":4.12,"l":3.75,"c":3.88,"v":2800},{"d":"2017-02-17","o":4.02,"h":4.02,"l":3.75,"c":4.02,"v":3447},{"d":"2017-02-21","o":4.02,"h":4.02,"l":3.81,"c":3.87,"v":1547},{"d":"2017-02-22","o":3.9,"h":4.02,"l":3.87,"c":3.9,"v":7153},{"d":"2017-02-23","o":3.87,"h":4.01,"l":3.77,"c":3.77,"v":3387},{"d":"2017-02-24","o":3.83,"h":3.83,"l":3.77,"c":3.77,"v":1327},{"d":"2017-02-27","o":3.77,"h":3.83,"l":3.75,"c":3.75,"v":5013},{"d":"2017-02-28","o":3.75,"h":3.87,"l":3.32,"c":3.75,"v":5920},{"d":"2017-03-01","o":3.75,"h":3.75,"l":3.45,"c":3.54,"v":3387},{"d":"2017-03-02","o":3.62,"h":3.75,"l":3.56,"c":3.6,"v":940},{"d":"2017-03-03","o":3.6,"h":3.75,"l":3.46,"c":3.46,"v":720},{"d":"2017-03-06","o":3.46,"h":3.46,"l":3.15,"c":3.15,"v":1813},{"d":"2017-03-07","o":2.94,"h":3.39,"l":2.85,"c":3.15,"v":3807},{"d":"2017-03-08","o":3,"h":3.15,"l":2.89,"c":2.95,"v":3793},{"d":"2017-03-09","o":3.16,"h":3.16,"l":2.55,"c":2.62,"v":14007},{"d":"2017-03-10","o":2.64,"h":2.85,"l":2.64,"c":2.85,"v":6927},{"d":"2017-03-13","o":2.92,"h":3,"l":2.78,"c":2.97,"v":2860},{"d":"2017-03-14","o":3,"h":3,"l":2.78,"c":2.78,"v":2673},{"d":"2017-03-15","o":2.82,"h":2.94,"l":2.55,"c":2.6,"v":10793},{"d":"2017-03-16","o":2.65,"h":2.89,"l":2.6,"c":2.6,"v":2013},{"d":"2017-03-17","o":2.6,"h":2.89,"l":2.6,"c":2.6,"v":2140},{"d":"2017-03-20","o":2.61,"h":2.89,"l":2.47,"c":2.76,"v":6007},{"d":"2017-03-21","o":2.78,"h":2.78,"l":2.43,"c":2.55,"v":5960},{"d":"2017-03-22","o":2.62,"h":2.78,"l":2.55,"c":2.7,"v":4207},{"d":"2017-03-23","o":2.78,"h":2.78,"l":2.7,"c":2.78,"v":5880},{"d":"2017-03-24","o":2.73,"h":2.78,"l":2.61,"c":2.78,"v":467},{"d":"2017-03-27","o":2.49,"h":2.7,"l":2.43,"c":2.64,"v":1220},{"d":"2017-03-28","o":2.61,"h":2.67,"l":2.52,"c":2.52,"v":3213},{"d":"2017-03-29","o":2.47,"h":2.67,"l":2.47,"c":2.55,"v":2860},{"d":"2017-03-30","o":2.55,"h":2.67,"l":2.4,"c":2.4,"v":1853},{"d":"2017-03-31","o":2.44,"h":2.68,"l":2.38,"c":2.68,"v":31713},{"d":"2017-04-03","o":2.55,"h":3,"l":2.55,"c":2.55,"v":14527},{"d":"2017-04-04","o":2.7,"h":2.84,"l":2.55,"c":2.55,"v":1700},{"d":"2017-04-05","o":2.62,"h":2.7,"l":2.4,"c":2.58,"v":3253},{"d":"2017-04-06","o":2.62,"h":2.62,"l":2.4,"c":2.4,"v":2673},{"d":"2017-04-07","o":2.4,"h":2.55,"l":2.4,"c":2.55,"v":1300},{"d":"2017-04-10","o":2.44,"h":2.55,"l":2.1,"c":2.33,"v":22707},{"d":"2017-04-11","o":2.25,"h":2.33,"l":2.07,"c":2.23,"v":8640},{"d":"2017-04-12","o":2.25,"h":2.33,"l":1.95,"c":2.31,"v":6207},{"d":"2017-04-13","o":2.33,"h":2.73,"l":2.33,"c":2.4,"v":20747},{"d":"2017-04-17","o":2.1,"h":2.84,"l":2.1,"c":2.79,"v":5140},{"d":"2017-04-18","o":2.1,"h":2.87,"l":2.1,"c":2.87,"v":17713},{"d":"2017-04-19","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"2017-04-20","o":2.79,"h":2.87,"l":2.7,"c":2.87,"v":1920},{"d":"2017-04-21","o":2.79,"h":3.3,"l":2.79,"c":3.12,"v":3620},{"d":"2017-04-24","o":3.3,"h":3.75,"l":3.08,"c":3.75,"v":12787},{"d":"2017-04-25","o":3.62,"h":3.97,"l":3.3,"c":3.6,"v":6140},{"d":"2017-04-26","o":3.83,"h":5.03,"l":3.67,"c":4.77,"v":51207},{"d":"2017-04-27","o":4.8,"h":4.8,"l":3.6,"c":4.01,"v":16947},{"d":"2017-04-28","o":4.05,"h":4.35,"l":4.05,"c":4.07,"v":3273},{"d":"2017-05-01","o":4.2,"h":4.8,"l":4.09,"c":4.72,"v":3567},{"d":"2017-05-02","o":4.65,"h":4.72,"l":3.97,"c":4.05,"v":1660},{"d":"2017-05-03","o":4.02,"h":4.05,"l":3.75,"c":4.02,"v":2313},{"d":"2017-05-04","o":3.9,"h":3.9,"l":3.32,"c":3.54,"v":2140},{"d":"2017-05-05","o":3.6,"h":3.64,"l":3.54,"c":3.6,"v":693},{"d":"2017-05-08","o":3.72,"h":3.72,"l":2.78,"c":2.92,"v":13793},{"d":"2017-05-09","o":3,"h":3.13,"l":2.92,"c":3.13,"v":1733},{"d":"2017-05-10","o":3,"h":3.13,"l":2.92,"c":2.92,"v":2700},{"d":"2017-05-11","o":2.92,"h":3.03,"l":2.88,"c":2.88,"v":2153},{"d":"2017-05-12","o":2.88,"h":3,"l":2.85,"c":2.85,"v":3033},{"d":"2017-05-15","o":2.85,"h":3,"l":2.78,"c":2.82,"v":2107},{"d":"2017-05-16","o":2.81,"h":3,"l":2.78,"c":2.78,"v":1093},{"d":"2017-05-17","o":2.85,"h":3.03,"l":2.85,"c":3,"v":580},{"d":"2017-05-18","o":3,"h":3,"l":2.92,"c":2.92,"v":1267},{"d":"2017-05-19","o":2.94,"h":2.97,"l":2.92,"c":2.97,"v":420},{"d":"2017-05-22","o":2.94,"h":3,"l":2.78,"c":2.78,"v":2333},{"d":"2017-05-23","o":2.85,"h":2.92,"l":2.85,"c":2.85,"v":280},{"d":"2017-05-24","o":2.85,"h":2.92,"l":2.73,"c":2.85,"v":2967},{"d":"2017-05-25","o":2.7,"h":2.85,"l":2.7,"c":2.78,"v":3347},{"d":"2017-05-26","o":2.78,"h":2.85,"l":2.78,"c":2.85,"v":287},{"d":"2017-05-30","o":2.78,"h":2.85,"l":2.78,"c":2.85,"v":473},{"d":"2017-05-31","o":2.85,"h":2.85,"l":2.78,"c":2.78,"v":273},{"d":"2017-06-01","o":2.7,"h":2.85,"l":2.7,"c":2.85,"v":2613},{"d":"2017-06-02","o":2.7,"h":3,"l":2.7,"c":2.78,"v":5480},{"d":"2017-06-05","o":2.78,"h":3.75,"l":2.78,"c":2.82,"v":3033},{"d":"2017-06-06","o":2.89,"h":3.15,"l":2.82,"c":3.15,"v":1760},{"d":"2017-06-07","o":3,"h":3.15,"l":3,"c":3,"v":487},{"d":"2017-06-08","o":3.3,"h":3.3,"l":3,"c":3.3,"v":233},{"d":"2017-06-09","o":3.15,"h":3.3,"l":2.44,"c":2.68,"v":5247},{"d":"2017-06-12","o":2.67,"h":2.85,"l":2.55,"c":2.55,"v":6853},{"d":"2017-06-13","o":2.78,"h":2.78,"l":2.23,"c":2.57,"v":14273},{"d":"2017-06-14","o":3,"h":3,"l":2.07,"c":2.49,"v":35927},{"d":"2017-06-15","o":2.4,"h":2.51,"l":1.42,"c":2.36,"v":21500},{"d":"2017-06-16","o":2.4,"h":2.62,"l":2.1,"c":2.55,"v":7373},{"d":"2017-06-19","o":2.55,"h":2.68,"l":2.4,"c":2.4,"v":1400},{"d":"2017-06-20","o":2.4,"h":2.62,"l":2.17,"c":2.28,"v":1100},{"d":"2017-06-21","o":2.36,"h":2.52,"l":2.28,"c":2.47,"v":2287},{"d":"2017-06-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":53},{"d":"2017-06-23","o":2.33,"h":2.4,"l":2.25,"c":2.4,"v":2840},{"d":"2017-06-26","o":2.4,"h":2.55,"l":2.4,"c":2.55,"v":1900},{"d":"2017-06-27","o":2.4,"h":2.55,"l":2.25,"c":2.25,"v":600},{"d":"2017-06-28","o":2.4,"h":2.6,"l":2.33,"c":2.6,"v":2500},{"d":"2017-06-29","o":2.55,"h":2.61,"l":2.4,"c":2.55,"v":3393},{"d":"2017-06-30","o":2.55,"h":2.62,"l":2.55,"c":2.62,"v":5733},{"d":"2017-07-03","o":2.62,"h":2.62,"l":2.55,"c":2.55,"v":840},{"d":"2017-07-05","o":2.55,"h":2.55,"l":2.4,"c":2.4,"v":7527},{"d":"2017-07-06","o":2.25,"h":2.55,"l":2.25,"c":2.4,"v":2220},{"d":"2017-07-07","o":2.4,"h":2.4,"l":1.65,"c":2.03,"v":10040},{"d":"2017-07-10","o":2.17,"h":2.23,"l":1.95,"c":2.23,"v":4267},{"d":"2017-07-11","o":2.03,"h":2.25,"l":2.03,"c":2.1,"v":2873},{"d":"2017-07-12","o":2.12,"h":2.12,"l":1.7,"c":1.95,"v":6647},{"d":"2017-07-13","o":2.03,"h":2.06,"l":1.95,"c":1.95,"v":4680},{"d":"2017-07-14","o":1.95,"h":2.1,"l":1.95,"c":2.1,"v":4087},{"d":"2017-07-17","o":2.1,"h":2.17,"l":1.89,"c":2.17,"v":2607},{"d":"2017-07-18","o":1.89,"h":2.1,"l":1.89,"c":2.1,"v":507},{"d":"2017-07-19","o":1.95,"h":2.17,"l":1.95,"c":1.95,"v":1553},{"d":"2017-07-20","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":1240},{"d":"2017-07-21","o":2.1,"h":2.25,"l":2.1,"c":2.25,"v":1720},{"d":"2017-07-24","o":2.25,"h":2.4,"l":2.1,"c":2.1,"v":513},{"d":"2017-07-25","o":2.1,"h":2.25,"l":1.92,"c":2.25,"v":313},{"d":"2017-07-26","o":1.95,"h":2.25,"l":1.95,"c":2.2,"v":2487},{"d":"2017-07-27","o":2.06,"h":2.16,"l":1.68,"c":1.68,"v":5580},{"d":"2017-07-28","o":1.92,"h":2.1,"l":1.73,"c":1.73,"v":5987},{"d":"2017-07-31","o":1.8,"h":2.03,"l":1.8,"c":2.03,"v":3853},{"d":"2017-08-01","o":1.95,"h":1.97,"l":1.8,"c":1.97,"v":2907},{"d":"2017-08-02","o":1.78,"h":1.95,"l":1.78,"c":1.95,"v":693},{"d":"2017-08-03","o":2.7,"h":2.7,"l":1.88,"c":1.95,"v":3667},{"d":"2017-08-04","o":1.95,"h":2.03,"l":1.95,"c":1.95,"v":1660},{"d":"2017-08-07","o":2,"h":2,"l":1.65,"c":1.8,"v":7987},{"d":"2017-08-08","o":1.65,"h":1.85,"l":1.58,"c":1.73,"v":5773},{"d":"2017-08-09","o":1.58,"h":1.73,"l":1.58,"c":1.73,"v":2887},{"d":"2017-08-10","o":1.7,"h":1.7,"l":1.42,"c":1.42,"v":5133},{"d":"2017-08-11","o":1.56,"h":1.63,"l":1.5,"c":1.5,"v":1680},{"d":"2017-08-14","o":1.61,"h":1.73,"l":1.5,"c":1.63,"v":8113},{"d":"2017-08-15","o":1.73,"h":1.88,"l":1.63,"c":1.88,"v":967},{"d":"2017-08-16","o":1.68,"h":1.68,"l":1.63,"c":1.63,"v":3560},{"d":"2017-08-17","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":507},{"d":"2017-08-18","o":1.63,"h":1.8,"l":1.63,"c":1.8,"v":2600},{"d":"2017-08-21","o":1.8,"h":1.85,"l":1.65,"c":1.65,"v":1787},{"d":"2017-08-22","o":1.65,"h":1.65,"l":1.63,"c":1.63,"v":2133},{"d":"2017-08-23","o":1.63,"h":1.65,"l":1.63,"c":1.63,"v":1567},{"d":"2017-08-24","o":1.65,"h":1.8,"l":1.65,"c":1.8,"v":440},{"d":"2017-08-25","o":1.68,"h":1.68,"l":1.63,"c":1.63,"v":360},{"d":"2017-08-28","o":1.68,"h":1.73,"l":1.5,"c":1.58,"v":4347},{"d":"2017-08-29","o":1.5,"h":1.63,"l":1.5,"c":1.63,"v":1020},{"d":"2017-08-30","o":1.49,"h":1.63,"l":1.49,"c":1.56,"v":2247},{"d":"2017-08-31","o":1.5,"h":1.58,"l":1.5,"c":1.5,"v":2493},{"d":"2017-09-01","o":1.5,"h":1.61,"l":1.5,"c":1.51,"v":1547},{"d":"2017-09-05","o":1.51,"h":1.62,"l":1.5,"c":1.62,"v":3093},{"d":"2017-09-06","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":2267},{"d":"2017-09-07","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":227},{"d":"2017-09-08","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":1133},{"d":"2017-09-11","o":1.58,"h":1.8,"l":1.51,"c":1.58,"v":9627},{"d":"2017-09-12","o":1.8,"h":2.17,"l":1.8,"c":2.03,"v":9907},{"d":"2017-09-13","o":1.95,"h":1.95,"l":1.8,"c":1.8,"v":2033},{"d":"2017-09-14","o":1.95,"h":2.1,"l":1.95,"c":2.1,"v":4647},{"d":"2017-09-15","o":1.95,"h":1.95,"l":1.8,"c":1.8,"v":1427},{"d":"2017-09-18","o":1.85,"h":1.85,"l":1.65,"c":1.65,"v":2267},{"d":"2017-09-19","o":1.65,"h":1.92,"l":1.65,"c":1.82,"v":1673},{"d":"2017-09-20","o":1.8,"h":1.8,"l":1.42,"c":1.65,"v":14280},{"d":"2017-09-21","o":1.5,"h":1.65,"l":1.5,"c":1.58,"v":640},{"d":"2017-09-22","o":1.5,"h":1.53,"l":1.5,"c":1.5,"v":1353},{"d":"2017-09-25","o":1.5,"h":1.65,"l":1.5,"c":1.54,"v":1853},{"d":"2017-09-26","o":1.59,"h":1.59,"l":1.58,"c":1.58,"v":60},{"d":"2017-09-27","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":1567},{"d":"2017-09-28","o":1.53,"h":1.65,"l":1.5,"c":1.65,"v":567},{"d":"2017-09-29","o":1.65,"h":1.86,"l":1.65,"c":1.65,"v":5073},{"d":"2017-10-02","o":1.7,"h":1.7,"l":1.65,"c":1.65,"v":27},{"d":"2017-10-03","o":1.65,"h":1.8,"l":1.51,"c":1.51,"v":1793},{"d":"2017-10-04","o":1.58,"h":1.92,"l":1.58,"c":1.66,"v":16147},{"d":"2017-10-05","o":1.83,"h":1.83,"l":1.65,"c":1.65,"v":5367},{"d":"2017-10-06","o":1.74,"h":1.74,"l":1.65,"c":1.65,"v":413},{"d":"2017-10-09","o":1.65,"h":1.8,"l":1.58,"c":1.8,"v":1767},{"d":"2017-10-10","o":1.59,"h":1.8,"l":1.59,"c":1.8,"v":5627},{"d":"2017-10-11","o":1.77,"h":1.77,"l":1.61,"c":1.61,"v":60},{"d":"2017-10-12","o":1.59,"h":1.78,"l":1.58,"c":1.62,"v":8887},{"d":"2017-10-13","o":1.58,"h":1.73,"l":1.58,"c":1.61,"v":3813},{"d":"2017-10-16","o":1.58,"h":1.65,"l":1.58,"c":1.58,"v":707},{"d":"2017-10-17","o":1.63,"h":1.7,"l":1.58,"c":1.58,"v":80},{"d":"2017-10-18","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":107},{"d":"2017-10-19","o":1.59,"h":1.68,"l":1.59,"c":1.59,"v":773},{"d":"2017-10-20","o":1.58,"h":1.73,"l":1.58,"c":1.73,"v":7287},{"d":"2017-10-23","o":1.58,"h":1.73,"l":1.58,"c":1.58,"v":2907},{"d":"2017-10-24","o":1.65,"h":1.73,"l":1.58,"c":1.58,"v":4040},{"d":"2017-10-25","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2017-10-26","o":1.58,"h":1.65,"l":1.58,"c":1.58,"v":2207},{"d":"2017-10-27","o":1.49,"h":1.73,"l":1.49,"c":1.73,"v":493},{"d":"2017-10-30","o":1.5,"h":1.65,"l":1.5,"c":1.58,"v":1427},{"d":"2017-10-31","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":800},{"d":"2017-11-01","o":1.63,"h":1.63,"l":1.59,"c":1.62,"v":747},{"d":"2017-11-02","o":1.65,"h":1.65,"l":1.59,"c":1.65,"v":2813},{"d":"2017-11-03","o":1.65,"h":1.65,"l":1.63,"c":1.63,"v":533},{"d":"2017-11-06","o":1.58,"h":1.73,"l":1.58,"c":1.73,"v":2047},{"d":"2017-11-07","o":1.73,"h":1.73,"l":1.58,"c":1.73,"v":3260},{"d":"2017-11-08","o":1.65,"h":1.8,"l":1.58,"c":1.59,"v":9880},{"d":"2017-11-09","o":1.65,"h":1.73,"l":1.58,"c":1.73,"v":700},{"d":"2017-11-10","o":1.73,"h":1.73,"l":1.58,"c":1.59,"v":2327},{"d":"2017-11-13","o":1.63,"h":1.8,"l":1.63,"c":1.8,"v":1667},{"d":"2017-11-14","o":1.65,"h":1.65,"l":1.61,"c":1.65,"v":647},{"d":"2017-11-15","o":1.61,"h":1.73,"l":1.61,"c":1.65,"v":2007},{"d":"2017-11-16","o":1.61,"h":1.8,"l":1.51,"c":1.8,"v":1640},{"d":"2017-11-17","o":1.56,"h":1.8,"l":1.56,"c":1.8,"v":767},{"d":"2017-11-20","o":1.63,"h":1.8,"l":1.59,"c":1.59,"v":6627},{"d":"2017-11-21","o":1.75,"h":1.88,"l":1.59,"c":1.8,"v":3933},{"d":"2017-11-22","o":1.71,"h":1.78,"l":1.71,"c":1.71,"v":1673},{"d":"2017-11-24","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":267},{"d":"2017-11-27","o":1.78,"h":2.03,"l":1.78,"c":1.8,"v":5973},{"d":"2017-11-28","o":1.85,"h":1.85,"l":1.58,"c":1.66,"v":9387},{"d":"2017-11-29","o":1.66,"h":1.83,"l":1.58,"c":1.59,"v":2433},{"d":"2017-11-30","o":1.59,"h":1.8,"l":1.59,"c":1.8,"v":1347},{"d":"2017-12-01","o":1.8,"h":1.8,"l":1.59,"c":1.8,"v":433},{"d":"2017-12-04","o":1.8,"h":1.8,"l":1.65,"c":1.68,"v":660},{"d":"2017-12-05","o":1.68,"h":1.8,"l":1.59,"c":1.8,"v":953},{"d":"2017-12-06","o":1.75,"h":1.8,"l":1.65,"c":1.65,"v":540},{"d":"2017-12-07","o":1.59,"h":1.77,"l":1.5,"c":1.71,"v":4547},{"d":"2017-12-08","o":1.77,"h":1.77,"l":1.58,"c":1.65,"v":1040},{"d":"2017-12-11","o":1.65,"h":1.73,"l":1.58,"c":1.58,"v":2927},{"d":"2017-12-12","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":547},{"d":"2017-12-13","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":347},{"d":"2017-12-14","o":1.7,"h":1.78,"l":1.61,"c":1.77,"v":4900},{"d":"2017-12-15","o":1.65,"h":1.78,"l":1.65,"c":1.66,"v":31100},{"d":"2017-12-18","o":1.66,"h":1.71,"l":1.65,"c":1.65,"v":740},{"d":"2017-12-19","o":1.65,"h":1.74,"l":1.58,"c":1.63,"v":1640},{"d":"2017-12-20","o":1.58,"h":1.66,"l":1.51,"c":1.59,"v":12707},{"d":"2017-12-21","o":1.54,"h":1.65,"l":1.5,"c":1.51,"v":13320},{"d":"2017-12-22","o":1.51,"h":1.61,"l":1.51,"c":1.56,"v":2333},{"d":"2017-12-26","o":1.53,"h":1.63,"l":1.53,"c":1.54,"v":2600},{"d":"2017-12-27","o":1.54,"h":1.54,"l":1.5,"c":1.5,"v":1767},{"d":"2017-12-28","o":1.5,"h":1.58,"l":1.27,"c":1.27,"v":3033},{"d":"2017-12-29","o":1.27,"h":1.62,"l":1.27,"c":1.5,"v":5400},{"d":"2018-01-02","o":1.5,"h":1.5,"l":1.29,"c":1.5,"v":2053},{"d":"2018-01-03","o":1.5,"h":1.5,"l":1.35,"c":1.49,"v":2667},{"d":"2018-01-04","o":1.42,"h":1.46,"l":1.35,"c":1.46,"v":540},{"d":"2018-01-05","o":1.41,"h":1.5,"l":1.35,"c":1.42,"v":2840},{"d":"2018-01-08","o":1.35,"h":1.42,"l":1.35,"c":1.42,"v":1460},{"d":"2018-01-09","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":353},{"d":"2018-01-10","o":1.47,"h":1.47,"l":1.37,"c":1.42,"v":1513},{"d":"2018-01-11","o":1.39,"h":1.53,"l":1.37,"c":1.37,"v":427},{"d":"2018-01-12","o":1.39,"h":1.39,"l":1.37,"c":1.37,"v":40},{"d":"2018-01-16","o":1.41,"h":1.44,"l":1.37,"c":1.37,"v":1053},{"d":"2018-01-17","o":1.39,"h":1.62,"l":1.39,"c":1.5,"v":8587},{"d":"2018-01-18","o":1.56,"h":1.62,"l":1.5,"c":1.56,"v":1080},{"d":"2018-01-19","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":687},{"d":"2018-01-22","o":1.65,"h":1.65,"l":1.5,"c":1.65,"v":8000},{"d":"2018-01-23","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":680},{"d":"2018-01-24","o":1.63,"h":1.65,"l":1.53,"c":1.53,"v":1333},{"d":"2018-01-25","o":1.53,"h":1.58,"l":1.37,"c":1.42,"v":8280},{"d":"2018-01-26","o":1.58,"h":1.58,"l":1.42,"c":1.46,"v":1120},{"d":"2018-01-29","o":1.61,"h":1.61,"l":1.42,"c":1.53,"v":647},{"d":"2018-01-30","o":1.42,"h":1.5,"l":1.42,"c":1.47,"v":3513},{"d":"2018-01-31","o":1.5,"h":1.5,"l":1.29,"c":1.42,"v":24040},{"d":"2018-02-01","o":1.35,"h":1.5,"l":1.3,"c":1.5,"v":7340},{"d":"2018-02-02","o":1.5,"h":1.73,"l":1.5,"c":1.73,"v":1567},{"d":"2018-02-05","o":1.58,"h":1.58,"l":1.32,"c":1.5,"v":2093},{"d":"2018-02-06","o":1.35,"h":1.5,"l":1.35,"c":1.35,"v":780},{"d":"2018-02-07","o":1.34,"h":1.5,"l":1.3,"c":1.5,"v":520},{"d":"2018-02-08","o":1.41,"h":1.5,"l":1.41,"c":1.49,"v":1227},{"d":"2018-02-09","o":1.41,"h":1.5,"l":1.32,"c":1.5,"v":927},{"d":"2018-02-12","o":1.5,"h":1.5,"l":1.32,"c":1.46,"v":220},{"d":"2018-02-13","o":1.47,"h":1.47,"l":1.37,"c":1.37,"v":3793},{"d":"2018-02-14","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":200},{"d":"2018-02-15","o":1.42,"h":1.42,"l":1.3,"c":1.37,"v":547},{"d":"2018-02-16","o":1.37,"h":1.37,"l":0.87,"c":1.27,"v":11673},{"d":"2018-02-20","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":1733},{"d":"2018-02-21","o":1.35,"h":1.49,"l":1.12,"c":1.49,"v":2520},{"d":"2018-02-22","o":1.3,"h":1.5,"l":1.12,"c":1.5,"v":800},{"d":"2018-02-23","o":1.2,"h":1.41,"l":1.2,"c":1.41,"v":127},{"d":"2018-02-26","o":1.2,"h":1.5,"l":1.2,"c":1.5,"v":2087},{"d":"2018-02-27","o":1.35,"h":1.41,"l":1.2,"c":1.41,"v":8680},{"d":"2018-02-28","o":1.3,"h":1.42,"l":1.17,"c":1.17,"v":2613},{"d":"2018-03-01","o":1.2,"h":1.42,"l":1.2,"c":1.35,"v":5073},{"d":"2018-03-02","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":67},{"d":"2018-03-05","o":1.35,"h":1.42,"l":1.22,"c":1.42,"v":740},{"d":"2018-03-06","o":1.22,"h":1.42,"l":1.22,"c":1.42,"v":27},{"d":"2018-03-07","o":1.42,"h":1.42,"l":1.2,"c":1.42,"v":3800},{"d":"2018-03-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"2018-03-09","o":1.41,"h":1.41,"l":1.2,"c":1.2,"v":607},{"d":"2018-03-12","o":1.41,"h":1.41,"l":1.29,"c":1.35,"v":433},{"d":"2018-03-13","o":1.35,"h":1.35,"l":1.25,"c":1.35,"v":327},{"d":"2018-03-14","o":1.35,"h":1.35,"l":1.18,"c":1.18,"v":8753},{"d":"2018-03-15","o":1.18,"h":1.35,"l":1.17,"c":1.35,"v":1647},{"d":"2018-03-16","o":1.35,"h":1.35,"l":1.12,"c":1.34,"v":4607},{"d":"2018-03-19","o":1.34,"h":1.34,"l":1.05,"c":1.27,"v":6260},{"d":"2018-03-20","o":1.27,"h":1.27,"l":1.08,"c":1.08,"v":353},{"d":"2018-03-21","o":1.23,"h":1.25,"l":1.05,"c":1.05,"v":3440},{"d":"2018-03-22","o":1.23,"h":1.23,"l":0.92,"c":1.05,"v":10067},{"d":"2018-03-23","o":1.05,"h":1.05,"l":0.98,"c":1.05,"v":4633},{"d":"2018-03-26","o":1.05,"h":1.05,"l":0.93,"c":0.93,"v":313},{"d":"2018-03-27","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"2018-03-28","o":1.05,"h":1.2,"l":0.98,"c":1.05,"v":22080},{"d":"2018-03-29","o":0.93,"h":1.18,"l":0.93,"c":0.98,"v":3313},{"d":"2018-04-02","o":0.94,"h":1.18,"l":0.94,"c":0.98,"v":447},{"d":"2018-04-03","o":0.98,"h":1.05,"l":0.92,"c":0.94,"v":173},{"d":"2018-04-04","o":0.99,"h":1.05,"l":0.99,"c":1.05,"v":400},{"d":"2018-04-05","o":1.05,"h":1.12,"l":0.98,"c":0.98,"v":9353},{"d":"2018-04-06","o":1.1,"h":1.2,"l":1,"c":1,"v":867},{"d":"2018-04-09","o":1.05,"h":1.2,"l":1,"c":1.12,"v":15140},{"d":"2018-04-10","o":1.05,"h":1.11,"l":1.05,"c":1.05,"v":2100},{"d":"2018-04-11","o":1.05,"h":1.2,"l":1.05,"c":1.17,"v":4413},{"d":"2018-04-12","o":1.18,"h":1.88,"l":1.1,"c":1.5,"v":95907},{"d":"2018-04-13","o":1.73,"h":1.95,"l":1.35,"c":1.5,"v":75967},{"d":"2018-04-16","o":1.8,"h":1.8,"l":1.42,"c":1.5,"v":8287},{"d":"2018-04-17","o":1.65,"h":1.8,"l":1.42,"c":1.5,"v":7313},{"d":"2018-04-18","o":1.65,"h":1.65,"l":1.5,"c":1.58,"v":9807},{"d":"2018-04-19","o":1.95,"h":1.95,"l":1.47,"c":1.65,"v":11500},{"d":"2018-04-20","o":1.7,"h":1.73,"l":1.35,"c":1.5,"v":25987},{"d":"2018-04-23","o":1.38,"h":1.58,"l":1.38,"c":1.5,"v":3360},{"d":"2018-04-24","o":1.58,"h":1.58,"l":1.38,"c":1.58,"v":11167},{"d":"2018-04-25","o":1.58,"h":1.73,"l":1.58,"c":1.62,"v":4087},{"d":"2018-04-26","o":1.73,"h":1.73,"l":1.47,"c":1.5,"v":13073},{"d":"2018-04-27","o":1.5,"h":1.65,"l":1.5,"c":1.58,"v":10447},{"d":"2018-04-30","o":1.5,"h":1.73,"l":1.5,"c":1.62,"v":33300},{"d":"2018-05-01","o":1.73,"h":1.73,"l":1.61,"c":1.61,"v":8227},{"d":"2018-05-02","o":1.8,"h":1.8,"l":1.61,"c":1.8,"v":11560},{"d":"2018-05-03","o":1.77,"h":1.85,"l":1.62,"c":1.85,"v":8067},{"d":"2018-05-04","o":2.03,"h":2.1,"l":1.8,"c":2.1,"v":14133},{"d":"2018-05-07","o":2.1,"h":3.08,"l":2.03,"c":3.08,"v":100473},{"d":"2018-05-08","o":3.08,"h":3.15,"l":2.62,"c":2.92,"v":22820},{"d":"2018-05-09","o":3,"h":3.97,"l":2.71,"c":3.6,"v":107267},{"d":"2018-05-10","o":3.83,"h":3.97,"l":3.53,"c":3.75,"v":34653},{"d":"2018-05-11","o":3.9,"h":6.3,"l":3.75,"c":4.8,"v":224540},{"d":"2018-05-14","o":5.4,"h":5.4,"l":3.78,"c":3.78,"v":99720},{"d":"2018-05-15","o":3.78,"h":3.97,"l":2.34,"c":2.57,"v":111607},{"d":"2018-05-16","o":2.7,"h":2.7,"l":2.1,"c":2.17,"v":82180},{"d":"2018-05-17","o":2.47,"h":3,"l":2.37,"c":2.7,"v":154253},{"d":"2018-05-18","o":2.68,"h":2.76,"l":2.25,"c":2.28,"v":74573},{"d":"2018-05-21","o":2.3,"h":2.55,"l":2.28,"c":2.4,"v":20533},{"d":"2018-05-22","o":2.4,"h":2.4,"l":2.25,"c":2.4,"v":30373},{"d":"2018-05-23","o":2.4,"h":2.55,"l":2.25,"c":2.4,"v":28033},{"d":"2018-05-24","o":2.49,"h":2.7,"l":2.34,"c":2.55,"v":34933},{"d":"2018-05-25","o":2.55,"h":2.85,"l":2.47,"c":2.85,"v":31493},{"d":"2018-05-29","o":2.88,"h":2.89,"l":2.52,"c":2.85,"v":32280},{"d":"2018-05-30","o":2.85,"h":2.85,"l":2.41,"c":2.7,"v":17907},{"d":"2018-05-31","o":2.7,"h":2.85,"l":2.49,"c":2.55,"v":27873},{"d":"2018-06-01","o":2.55,"h":2.78,"l":2.4,"c":2.55,"v":24067},{"d":"2018-06-04","o":2.65,"h":2.65,"l":2.41,"c":2.55,"v":6707},{"d":"2018-06-05","o":2.54,"h":2.54,"l":2.28,"c":2.4,"v":11700},{"d":"2018-06-06","o":2.47,"h":2.47,"l":2.37,"c":2.47,"v":6967},{"d":"2018-06-07","o":2.47,"h":2.55,"l":2.33,"c":2.4,"v":6953},{"d":"2018-06-08","o":2.47,"h":2.47,"l":2.3,"c":2.38,"v":5433},{"d":"2018-06-11","o":2.4,"h":2.4,"l":2.28,"c":2.33,"v":4493},{"d":"2018-06-12","o":2.33,"h":2.41,"l":2.27,"c":2.4,"v":5880},{"d":"2018-06-13","o":2.41,"h":2.55,"l":2.37,"c":2.54,"v":13367},{"d":"2018-06-14","o":2.67,"h":2.78,"l":2.37,"c":2.6,"v":18247},{"d":"2018-06-15","o":2.44,"h":2.73,"l":2.3,"c":2.7,"v":11593},{"d":"2018-06-18","o":2.71,"h":2.78,"l":2.31,"c":2.71,"v":22127},{"d":"2018-06-19","o":2.76,"h":2.76,"l":2.55,"c":2.62,"v":9887},{"d":"2018-06-20","o":2.76,"h":2.76,"l":2.55,"c":2.68,"v":6520},{"d":"2018-06-21","o":2.7,"h":2.7,"l":2.4,"c":2.55,"v":4260},{"d":"2018-06-22","o":2.55,"h":2.7,"l":2.37,"c":2.37,"v":18140},{"d":"2018-06-25","o":2.54,"h":2.55,"l":2.25,"c":2.55,"v":23753},{"d":"2018-06-26","o":2.55,"h":2.55,"l":2.25,"c":2.34,"v":17973},{"d":"2018-06-27","o":2.54,"h":2.54,"l":2.22,"c":2.3,"v":6213},{"d":"2018-06-28","o":2.4,"h":2.54,"l":2.27,"c":2.38,"v":5753},{"d":"2018-06-29","o":2.4,"h":2.4,"l":2.07,"c":2.1,"v":18900},{"d":"2018-07-02","o":2.4,"h":2.52,"l":2.13,"c":2.14,"v":2587},{"d":"2018-07-03","o":2.19,"h":2.25,"l":2.13,"c":2.13,"v":2187},{"d":"2018-07-05","o":2.4,"h":2.4,"l":2.13,"c":2.13,"v":7580},{"d":"2018-07-06","o":2.23,"h":2.25,"l":2.07,"c":2.1,"v":18073},{"d":"2018-07-09","o":2.1,"h":2.25,"l":1.95,"c":1.95,"v":24333},{"d":"2018-07-10","o":2.1,"h":2.17,"l":1.66,"c":1.98,"v":6273},{"d":"2018-07-11","o":1.97,"h":1.98,"l":1.95,"c":1.98,"v":5980},{"d":"2018-07-12","o":1.98,"h":2.2,"l":1.82,"c":2.1,"v":30167},{"d":"2018-07-13","o":2.2,"h":2.31,"l":2.17,"c":2.25,"v":5833},{"d":"2018-07-16","o":2.25,"h":2.25,"l":1.88,"c":1.97,"v":5993},{"d":"2018-07-17","o":2.1,"h":2.25,"l":1.88,"c":2.25,"v":4400},{"d":"2018-07-18","o":2.3,"h":2.3,"l":2.06,"c":2.25,"v":5373},{"d":"2018-07-19","o":2.07,"h":2.3,"l":2.03,"c":2.25,"v":3020},{"d":"2018-07-20","o":2.28,"h":2.3,"l":2.06,"c":2.25,"v":4993},{"d":"2018-07-23","o":2.25,"h":2.25,"l":2.03,"c":2.25,"v":1060},{"d":"2018-07-24","o":2.03,"h":2.25,"l":2.03,"c":2.22,"v":4860},{"d":"2018-07-25","o":2.17,"h":2.17,"l":2.1,"c":2.1,"v":260},{"d":"2018-07-26","o":2.14,"h":2.14,"l":2.1,"c":2.12,"v":1587},{"d":"2018-07-27","o":2.1,"h":2.14,"l":2.1,"c":2.14,"v":767},{"d":"2018-07-30","o":2.1,"h":2.14,"l":2.1,"c":2.1,"v":720},{"d":"2018-07-31","o":2.14,"h":2.14,"l":2.06,"c":2.14,"v":267},{"d":"2018-08-01","o":2.03,"h":2.1,"l":1.95,"c":2.1,"v":1193},{"d":"2018-08-02","o":2.1,"h":2.17,"l":1.95,"c":1.95,"v":6400},{"d":"2018-08-03","o":2.17,"h":2.25,"l":1.97,"c":2.2,"v":7620},{"d":"2018-08-06","o":2.2,"h":2.2,"l":2.17,"c":2.17,"v":2620},{"d":"2018-08-07","o":2.19,"h":2.25,"l":1.97,"c":2.25,"v":5827},{"d":"2018-08-08","o":2.1,"h":2.25,"l":2.1,"c":2.17,"v":2907},{"d":"2018-08-09","o":2.1,"h":2.25,"l":2.09,"c":2.25,"v":3513},{"d":"2018-08-10","o":2.04,"h":2.25,"l":2.04,"c":2.25,"v":1220},{"d":"2018-08-13","o":2.25,"h":2.25,"l":2.17,"c":2.25,"v":3747},{"d":"2018-08-14","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":11660},{"d":"2018-08-15","o":2.25,"h":2.25,"l":2.1,"c":2.25,"v":1527},{"d":"2018-08-16","o":2.25,"h":2.25,"l":2.04,"c":2.1,"v":4587},{"d":"2018-08-17","o":2.16,"h":2.25,"l":2.07,"c":2.25,"v":2480},{"d":"2018-08-20","o":2.06,"h":2.25,"l":2.04,"c":2.25,"v":1493},{"d":"2018-08-21","o":2.06,"h":2.25,"l":2.06,"c":2.17,"v":2907},{"d":"2018-08-22","o":2.17,"h":2.25,"l":2.12,"c":2.25,"v":760},{"d":"2018-08-23","o":2.09,"h":2.25,"l":2.09,"c":2.17,"v":4060},{"d":"2018-08-24","o":2.17,"h":2.25,"l":2.09,"c":2.1,"v":3220},{"d":"2018-08-27","o":2.2,"h":2.25,"l":2.07,"c":2.16,"v":5087},{"d":"2018-08-28","o":2.17,"h":2.17,"l":2.1,"c":2.1,"v":3113},{"d":"2018-08-29","o":2.1,"h":2.33,"l":1.97,"c":2.14,"v":7187},{"d":"2018-08-30","o":2.25,"h":2.25,"l":2.03,"c":2.1,"v":8947},{"d":"2018-08-31","o":2.1,"h":2.22,"l":2.1,"c":2.1,"v":680},{"d":"2018-09-04","o":2.03,"h":2.17,"l":2.03,"c":2.14,"v":2740},{"d":"2018-09-05","o":2.09,"h":2.22,"l":1.68,"c":2.17,"v":23473},{"d":"2018-09-06","o":2.03,"h":2.17,"l":1.88,"c":2.03,"v":11247},{"d":"2018-09-07","o":2.33,"h":2.33,"l":1.95,"c":2.25,"v":8220},{"d":"2018-09-10","o":2.33,"h":2.33,"l":2.03,"c":2.1,"v":14453},{"d":"2018-09-11","o":2.1,"h":2.4,"l":2.07,"c":2.3,"v":12673},{"d":"2018-09-12","o":2.31,"h":2.4,"l":2.17,"c":2.33,"v":10773},{"d":"2018-09-13","o":2.33,"h":2.33,"l":2.17,"c":2.33,"v":7760},{"d":"2018-09-14","o":2.25,"h":2.4,"l":2.25,"c":2.4,"v":8907},{"d":"2018-09-17","o":2.4,"h":2.4,"l":2.25,"c":2.33,"v":4573},{"d":"2018-09-18","o":2.4,"h":2.41,"l":2.25,"c":2.41,"v":18367},{"d":"2018-09-19","o":2.49,"h":2.7,"l":2.4,"c":2.55,"v":16287},{"d":"2018-09-20","o":2.7,"h":2.7,"l":2.47,"c":2.47,"v":9547},{"d":"2018-09-21","o":2.51,"h":2.54,"l":2.33,"c":2.33,"v":7567},{"d":"2018-09-24","o":2.33,"h":2.4,"l":2.25,"c":2.25,"v":6433},{"d":"2018-09-25","o":2.25,"h":2.43,"l":2.25,"c":2.25,"v":7467},{"d":"2018-09-26","o":2.25,"h":2.37,"l":2.25,"c":2.25,"v":5000},{"d":"2018-09-27","o":2.25,"h":2.3,"l":2.12,"c":2.19,"v":2880},{"d":"2018-09-28","o":2.3,"h":2.37,"l":2.1,"c":2.17,"v":12133},{"d":"2018-10-01","o":2.17,"h":2.47,"l":2.17,"c":2.25,"v":8407},{"d":"2018-10-02","o":2.17,"h":2.33,"l":2.17,"c":2.25,"v":11887},{"d":"2018-10-03","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":4327},{"d":"2018-10-04","o":2.33,"h":2.33,"l":2.17,"c":2.2,"v":5273},{"d":"2018-10-05","o":2.2,"h":2.25,"l":2,"c":2.25,"v":10700},{"d":"2018-10-08","o":2.06,"h":2.33,"l":2.06,"c":2.14,"v":2240},{"d":"2018-10-09","o":2.13,"h":2.17,"l":1.95,"c":2.17,"v":13140},{"d":"2018-10-10","o":2.1,"h":2.19,"l":2.1,"c":2.12,"v":4227},{"d":"2018-10-11","o":1.95,"h":2.12,"l":1.7,"c":1.73,"v":60947},{"d":"2018-10-12","o":1.8,"h":2.03,"l":1.65,"c":1.73,"v":38933},{"d":"2018-10-15","o":1.73,"h":1.73,"l":1.44,"c":1.46,"v":49713},{"d":"2018-10-16","o":1.95,"h":2.4,"l":1.88,"c":2.17,"v":114880},{"d":"2018-10-17","o":2.34,"h":2.34,"l":2.03,"c":2.2,"v":30220},{"d":"2018-10-18","o":2.25,"h":2.62,"l":2.2,"c":2.62,"v":56867},{"d":"2018-10-19","o":2.67,"h":2.78,"l":2.4,"c":2.47,"v":39820},{"d":"2018-10-22","o":2.62,"h":2.7,"l":2.4,"c":2.7,"v":49020},{"d":"2018-10-23","o":2.78,"h":4.2,"l":2.55,"c":4.2,"v":109840},{"d":"2018-10-24","o":4.28,"h":4.28,"l":2.85,"c":2.85,"v":52593},{"d":"2018-10-25","o":2.85,"h":2.92,"l":2.4,"c":2.4,"v":63873},{"d":"2018-10-26","o":2.47,"h":2.55,"l":2.37,"c":2.4,"v":66253},{"d":"2018-10-29","o":2.46,"h":2.46,"l":2.33,"c":2.34,"v":39967},{"d":"2018-10-30","o":2.37,"h":2.47,"l":2.33,"c":2.4,"v":15620},{"d":"2018-10-31","o":2.4,"h":2.4,"l":2.27,"c":2.4,"v":31753},{"d":"2018-11-01","o":2.46,"h":2.54,"l":2.38,"c":2.47,"v":26433},{"d":"2018-11-02","o":2.28,"h":2.61,"l":2.27,"c":2.61,"v":40180},{"d":"2018-11-05","o":2.67,"h":3.15,"l":2.62,"c":2.74,"v":30780},{"d":"2018-11-06","o":2.84,"h":3.3,"l":2.62,"c":3.22,"v":46593},{"d":"2018-11-07","o":3.13,"h":3.6,"l":3.06,"c":3.57,"v":43773},{"d":"2018-11-08","o":3.6,"h":3.6,"l":3,"c":3.15,"v":24653},{"d":"2018-11-09","o":3.3,"h":3.45,"l":3,"c":3.45,"v":16980},{"d":"2018-11-12","o":3.43,"h":3.43,"l":3,"c":3,"v":8093},{"d":"2018-11-13","o":3,"h":3.3,"l":3,"c":3.22,"v":6247},{"d":"2018-11-14","o":3.21,"h":3.27,"l":3.02,"c":3.02,"v":14173},{"d":"2018-11-15","o":3.3,"h":3.3,"l":2.73,"c":2.89,"v":31547},{"d":"2018-11-16","o":2.92,"h":2.92,"l":2.73,"c":2.85,"v":4320},{"d":"2018-11-19","o":2.95,"h":2.97,"l":2.73,"c":2.85,"v":18727},{"d":"2018-11-20","o":3.26,"h":3.26,"l":2.81,"c":2.94,"v":16407},{"d":"2018-11-21","o":2.92,"h":3,"l":2.84,"c":3,"v":10560},{"d":"2018-11-23","o":3,"h":3,"l":2.73,"c":2.73,"v":11707},{"d":"2018-11-26","o":2.7,"h":3,"l":2.7,"c":2.81,"v":18220},{"d":"2018-11-27","o":2.85,"h":2.95,"l":2.68,"c":2.95,"v":18807},{"d":"2018-11-28","o":2.85,"h":2.98,"l":2.82,"c":2.85,"v":19247},{"d":"2018-11-29","o":2.73,"h":2.95,"l":2.73,"c":2.85,"v":12327},{"d":"2018-11-30","o":2.85,"h":3,"l":2.79,"c":2.92,"v":18387},{"d":"2018-12-03","o":2.81,"h":2.92,"l":2.55,"c":2.85,"v":31633},{"d":"2018-12-04","o":2.97,"h":3.3,"l":2.87,"c":3.08,"v":34960},{"d":"2018-12-06","o":3.09,"h":3.3,"l":2.95,"c":3.15,"v":22700},{"d":"2018-12-07","o":3.45,"h":3.45,"l":3.15,"c":3.3,"v":13460},{"d":"2018-12-10","o":3.45,"h":3.45,"l":3.02,"c":3.26,"v":29413},{"d":"2018-12-11","o":3.3,"h":3.3,"l":3,"c":3.05,"v":32513},{"d":"2018-12-12","o":3.27,"h":3.3,"l":3,"c":3.15,"v":26300},{"d":"2018-12-13","o":3,"h":3.56,"l":3,"c":3.56,"v":46887},{"d":"2018-12-14","o":3.56,"h":3.57,"l":3.32,"c":3.38,"v":23347},{"d":"2018-12-17","o":3.56,"h":3.56,"l":3.15,"c":3.15,"v":62273},{"d":"2018-12-18","o":3.3,"h":3.42,"l":3.03,"c":3.03,"v":18673},{"d":"2018-12-19","o":3.03,"h":3.3,"l":3.03,"c":3.15,"v":22060},{"d":"2018-12-20","o":3.15,"h":3.3,"l":3.15,"c":3.3,"v":14387},{"d":"2018-12-21","o":3.22,"h":3.45,"l":3.16,"c":3.3,"v":25167},{"d":"2018-12-24","o":3.38,"h":3.45,"l":3.15,"c":3.38,"v":7253},{"d":"2018-12-26","o":3.42,"h":4.07,"l":3.15,"c":3.78,"v":75220},{"d":"2018-12-27","o":3.77,"h":4.18,"l":3.62,"c":4.12,"v":38540},{"d":"2018-12-28","o":4.2,"h":4.92,"l":4.05,"c":4.2,"v":80327},{"d":"2018-12-31","o":4.29,"h":4.8,"l":4.24,"c":4.65,"v":24633},{"d":"2019-01-02","o":4.43,"h":4.8,"l":4.18,"c":4.39,"v":38360},{"d":"2019-01-03","o":4.5,"h":4.5,"l":4.2,"c":4.49,"v":19153},{"d":"2019-01-04","o":4.92,"h":5.25,"l":4.5,"c":4.95,"v":54580},{"d":"2019-01-07","o":5.09,"h":5.39,"l":4.82,"c":5.39,"v":37600},{"d":"2019-01-08","o":5.39,"h":5.68,"l":5.03,"c":5.18,"v":68200},{"d":"2019-01-09","o":5.31,"h":5.4,"l":5.14,"c":5.25,"v":11433},{"d":"2019-01-10","o":5.39,"h":5.55,"l":5.19,"c":5.25,"v":39993},{"d":"2019-01-11","o":5.28,"h":5.52,"l":5.25,"c":5.28,"v":29707},{"d":"2019-01-14","o":5.26,"h":5.39,"l":4.35,"c":4.5,"v":52473},{"d":"2019-01-15","o":4.5,"h":4.95,"l":4.5,"c":4.57,"v":27173},{"d":"2019-01-16","o":4.93,"h":5.1,"l":4.5,"c":4.5,"v":28753},{"d":"2019-01-17","o":4.5,"h":4.95,"l":4.45,"c":4.65,"v":17813},{"d":"2019-01-18","o":5.25,"h":5.25,"l":4.43,"c":4.43,"v":22707},{"d":"2019-01-22","o":4.43,"h":4.8,"l":3.9,"c":4.22,"v":20547},{"d":"2019-01-23","o":4.22,"h":4.22,"l":3.75,"c":3.9,"v":18060},{"d":"2019-01-24","o":3.8,"h":3.9,"l":3.18,"c":3.9,"v":70047},{"d":"2019-01-25","o":3.84,"h":3.9,"l":3.33,"c":3.6,"v":13333},{"d":"2019-01-28","o":3.38,"h":3.83,"l":3.3,"c":3.3,"v":9440},{"d":"2019-01-29","o":3.38,"h":3.45,"l":3.18,"c":3.3,"v":29920},{"d":"2019-01-30","o":3.39,"h":3.6,"l":3.22,"c":3.38,"v":20087},{"d":"2019-01-31","o":3.75,"h":3.75,"l":3.22,"c":3.3,"v":17467},{"d":"2019-02-01","o":3.3,"h":3.6,"l":3.24,"c":3.3,"v":20693},{"d":"2019-02-04","o":3.18,"h":3.59,"l":3.15,"c":3.56,"v":15133},{"d":"2019-02-05","o":3.6,"h":3.72,"l":3.45,"c":3.72,"v":6047},{"d":"2019-02-06","o":3.59,"h":3.6,"l":3.32,"c":3.53,"v":5393},{"d":"2019-02-07","o":3.53,"h":3.9,"l":3.02,"c":3.45,"v":55660},{"d":"2019-02-08","o":3.35,"h":3.6,"l":3.35,"c":3.43,"v":10387},{"d":"2019-02-11","o":3.45,"h":3.46,"l":3.27,"c":3.45,"v":9247},{"d":"2019-02-12","o":3.39,"h":3.45,"l":3.15,"c":3.43,"v":31693},{"d":"2019-02-13","o":3.49,"h":3.49,"l":2.87,"c":3.18,"v":36773},{"d":"2019-02-14","o":3.08,"h":3.3,"l":3.05,"c":3.22,"v":9300},{"d":"2019-02-15","o":3.22,"h":3.38,"l":3.15,"c":3.3,"v":7667},{"d":"2019-02-19","o":3.33,"h":3.38,"l":3.16,"c":3.3,"v":6993},{"d":"2019-02-20","o":3.45,"h":3.45,"l":3.15,"c":3.22,"v":6613},{"d":"2019-02-21","o":3.27,"h":3.38,"l":2.92,"c":3.02,"v":35007},{"d":"2019-02-22","o":3.02,"h":3.35,"l":3.02,"c":3.24,"v":10093},{"d":"2019-02-25","o":3.22,"h":3.53,"l":3.22,"c":3.3,"v":7127},{"d":"2019-02-26","o":3.3,"h":3.45,"l":3.15,"c":3.26,"v":5027},{"d":"2019-02-27","o":3.15,"h":3.15,"l":2.7,"c":3,"v":37807},{"d":"2019-02-28","o":3.15,"h":3.22,"l":3.02,"c":3.03,"v":13960},{"d":"2019-03-01","o":3.02,"h":3.22,"l":3.02,"c":3.21,"v":8193},{"d":"2019-03-04","o":3.02,"h":3.21,"l":3.02,"c":3.08,"v":8500},{"d":"2019-03-05","o":3.15,"h":3.15,"l":3.02,"c":3.08,"v":12673},{"d":"2019-03-06","o":3.21,"h":3.22,"l":2.94,"c":3.09,"v":4967},{"d":"2019-03-07","o":3.03,"h":3.21,"l":3.03,"c":3.18,"v":3680},{"d":"2019-03-08","o":3.05,"h":3.22,"l":3.05,"c":3.08,"v":3933},{"d":"2019-03-11","o":3.08,"h":3.15,"l":3.03,"c":3.03,"v":2440},{"d":"2019-03-12","o":3.06,"h":3.06,"l":2.92,"c":3,"v":6587},{"d":"2019-03-13","o":3.08,"h":3.08,"l":2.87,"c":2.87,"v":11980},{"d":"2019-03-14","o":2.87,"h":2.88,"l":2.71,"c":2.85,"v":13993},{"d":"2019-03-15","o":2.79,"h":3.3,"l":2.71,"c":3.3,"v":10087},{"d":"2019-03-18","o":3.3,"h":3.3,"l":3,"c":3.29,"v":20787},{"d":"2019-03-19","o":3.29,"h":3.75,"l":3.29,"c":3.6,"v":39187},{"d":"2019-03-20","o":3.6,"h":3.73,"l":3.3,"c":3.43,"v":6993},{"d":"2019-03-21","o":3.33,"h":3.73,"l":3.33,"c":3.45,"v":8120},{"d":"2019-03-22","o":3.45,"h":3.77,"l":3.3,"c":3.69,"v":18940},{"d":"2019-03-25","o":3.77,"h":3.9,"l":3.6,"c":3.75,"v":21707},{"d":"2019-03-26","o":3.66,"h":3.86,"l":3.48,"c":3.75,"v":10513},{"d":"2019-03-27","o":3.86,"h":3.87,"l":3.53,"c":3.67,"v":27433},{"d":"2019-03-28","o":3.87,"h":3.87,"l":3.53,"c":3.63,"v":12667},{"d":"2019-03-29","o":3.45,"h":3.75,"l":3.45,"c":3.75,"v":11553},{"d":"2019-04-01","o":3.6,"h":3.87,"l":3.4,"c":3.86,"v":13640},{"d":"2019-04-02","o":3.75,"h":3.87,"l":3.45,"c":3.86,"v":14367},{"d":"2019-04-03","o":3.53,"h":3.86,"l":3.48,"c":3.75,"v":10153},{"d":"2019-04-04","o":3.87,"h":3.87,"l":3.43,"c":3.87,"v":23300},{"d":"2019-04-05","o":3.87,"h":4.36,"l":3.66,"c":4.01,"v":20520},{"d":"2019-04-08","o":4.2,"h":4.2,"l":3.67,"c":3.97,"v":10933},{"d":"2019-04-09","o":3.97,"h":3.97,"l":3.6,"c":3.75,"v":7673},{"d":"2019-04-10","o":3.75,"h":3.75,"l":3.46,"c":3.53,"v":16287},{"d":"2019-04-11","o":3.75,"h":3.75,"l":3.45,"c":3.53,"v":6987},{"d":"2019-04-12","o":3.45,"h":3.63,"l":3.42,"c":3.63,"v":8800},{"d":"2019-04-15","o":3.63,"h":3.67,"l":3.38,"c":3.45,"v":9280},{"d":"2019-04-16","o":3.3,"h":3.66,"l":3.3,"c":3.45,"v":13973},{"d":"2019-04-17","o":3.45,"h":3.6,"l":3.45,"c":3.53,"v":9153},{"d":"2019-04-18","o":3.42,"h":3.6,"l":3.38,"c":3.6,"v":11153},{"d":"2019-04-22","o":3.6,"h":4.05,"l":3.45,"c":3.96,"v":19140},{"d":"2019-04-23","o":3.93,"h":4.02,"l":3.6,"c":3.72,"v":8093},{"d":"2019-04-24","o":3.75,"h":3.99,"l":3.6,"c":3.88,"v":13427},{"d":"2019-04-25","o":3.6,"h":3.9,"l":3.6,"c":3.83,"v":8407},{"d":"2019-04-26","o":3.83,"h":3.91,"l":3.67,"c":3.72,"v":5787},{"d":"2019-04-29","o":3.9,"h":4.01,"l":3.67,"c":3.87,"v":20633},{"d":"2019-04-30","o":3.9,"h":3.9,"l":3.6,"c":3.67,"v":16327},{"d":"2019-05-01","o":3.72,"h":3.75,"l":3.6,"c":3.67,"v":18073},{"d":"2019-05-02","o":3.84,"h":3.88,"l":3.53,"c":3.6,"v":17773},{"d":"2019-05-03","o":3.75,"h":3.88,"l":3.45,"c":3.87,"v":27127},{"d":"2019-05-06","o":3.83,"h":5.55,"l":3.75,"c":3.9,"v":22273},{"d":"2019-05-07","o":3.84,"h":3.9,"l":3.62,"c":3.67,"v":5467},{"d":"2019-05-08","o":3.62,"h":4.07,"l":3.62,"c":3.72,"v":8567},{"d":"2019-05-09","o":3.75,"h":3.9,"l":3.6,"c":3.75,"v":11033},{"d":"2019-05-10","o":3.75,"h":4.05,"l":3.54,"c":3.9,"v":10820},{"d":"2019-05-13","o":3.83,"h":3.83,"l":3.6,"c":3.75,"v":3120},{"d":"2019-05-14","o":3.75,"h":3.83,"l":3.6,"c":3.64,"v":12720},{"d":"2019-05-15","o":3.6,"h":3.83,"l":3.29,"c":3.45,"v":41187},{"d":"2019-05-16","o":3.67,"h":3.72,"l":3.15,"c":3.29,"v":34600},{"d":"2019-05-17","o":3.3,"h":3.43,"l":3.02,"c":3.15,"v":20527},{"d":"2019-05-20","o":3.08,"h":3.75,"l":3.08,"c":3.53,"v":16347},{"d":"2019-05-21","o":3.3,"h":3.6,"l":3.3,"c":3.45,"v":17273},{"d":"2019-05-22","o":3.45,"h":4.05,"l":3.38,"c":3.7,"v":31813},{"d":"2019-05-23","o":3.88,"h":3.97,"l":3.8,"c":3.97,"v":26447},{"d":"2019-05-24","o":3.97,"h":3.97,"l":3.75,"c":3.9,"v":27613},{"d":"2019-05-28","o":3.97,"h":3.97,"l":3.75,"c":3.75,"v":12273},{"d":"2019-05-29","o":3.75,"h":3.9,"l":3.6,"c":3.78,"v":12327},{"d":"2019-05-30","o":3.83,"h":3.83,"l":3.67,"c":3.67,"v":16207},{"d":"2019-05-31","o":3.8,"h":3.8,"l":3.46,"c":3.62,"v":10440},{"d":"2019-06-03","o":3.75,"h":3.75,"l":3.45,"c":3.45,"v":15620},{"d":"2019-06-04","o":3.35,"h":3.67,"l":3.3,"c":3.57,"v":14620},{"d":"2019-06-05","o":3.72,"h":3.75,"l":3.3,"c":3.45,"v":14667},{"d":"2019-06-06","o":3.45,"h":3.53,"l":3.33,"c":3.4,"v":10920},{"d":"2019-06-07","o":3.4,"h":3.75,"l":3.35,"c":3.53,"v":20393},{"d":"2019-06-10","o":3.6,"h":3.6,"l":3.32,"c":3.38,"v":21087},{"d":"2019-06-11","o":3.32,"h":3.64,"l":3.32,"c":3.6,"v":10193},{"d":"2019-06-12","o":3.32,"h":3.6,"l":3.22,"c":3.3,"v":28027},{"d":"2019-06-13","o":3.45,"h":3.57,"l":3.15,"c":3.3,"v":12993},{"d":"2019-06-14","o":3.6,"h":3.6,"l":3.15,"c":3.3,"v":15653},{"d":"2019-06-17","o":3.19,"h":3.53,"l":3.19,"c":3.3,"v":6853},{"d":"2019-06-18","o":3.15,"h":3.45,"l":3.15,"c":3.38,"v":7153},{"d":"2019-06-19","o":3.45,"h":3.51,"l":3.15,"c":3.51,"v":15127},{"d":"2019-06-20","o":3.45,"h":3.75,"l":3.27,"c":3.67,"v":15660},{"d":"2019-06-21","o":3.73,"h":3.73,"l":3.3,"c":3.3,"v":4540},{"d":"2019-06-24","o":3.6,"h":3.72,"l":3.3,"c":3.54,"v":20573},{"d":"2019-06-25","o":3.67,"h":3.67,"l":3.45,"c":3.57,"v":8027},{"d":"2019-06-26","o":3.6,"h":3.6,"l":3.38,"c":3.45,"v":4193},{"d":"2019-06-27","o":3.45,"h":3.6,"l":3.45,"c":3.53,"v":9553},{"d":"2019-06-28","o":3.53,"h":3.57,"l":3.33,"c":3.38,"v":8547},{"d":"2019-07-01","o":3.45,"h":3.67,"l":3.33,"c":3.67,"v":21147},{"d":"2019-07-02","o":3.69,"h":3.69,"l":3.59,"c":3.59,"v":6407},{"d":"2019-07-03","o":3.51,"h":3.6,"l":3.45,"c":3.53,"v":7487},{"d":"2019-07-05","o":3.45,"h":3.75,"l":3.33,"c":3.53,"v":6040},{"d":"2019-07-08","o":3.38,"h":3.69,"l":3.38,"c":3.6,"v":13220},{"d":"2019-07-09","o":3.6,"h":3.63,"l":3.45,"c":3.45,"v":9653},{"d":"2019-07-10","o":3.45,"h":3.63,"l":3.38,"c":3.6,"v":7967},{"d":"2019-07-11","o":3.38,"h":3.63,"l":3.38,"c":3.53,"v":3280},{"d":"2019-07-12","o":3.6,"h":3.6,"l":3.38,"c":3.45,"v":10060},{"d":"2019-07-15","o":3.45,"h":3.45,"l":3.3,"c":3.38,"v":10320},{"d":"2019-07-16","o":3.38,"h":3.38,"l":3.22,"c":3.22,"v":16447},{"d":"2019-07-17","o":3.27,"h":3.3,"l":3.09,"c":3.11,"v":21120},{"d":"2019-07-18","o":3.15,"h":3.15,"l":2.94,"c":2.94,"v":32127},{"d":"2019-07-19","o":2.94,"h":3,"l":2.78,"c":3,"v":24513},{"d":"2019-07-22","o":3,"h":3,"l":2.79,"c":2.92,"v":25533},{"d":"2019-07-23","o":2.92,"h":2.92,"l":2.13,"c":2.7,"v":12380},{"d":"2019-07-24","o":2.62,"h":2.92,"l":2.55,"c":2.61,"v":22560},{"d":"2019-07-25","o":2.16,"h":3,"l":2.16,"c":2.85,"v":19987},{"d":"2019-07-26","o":2.85,"h":2.92,"l":2.55,"c":2.7,"v":12967},{"d":"2019-07-29","o":2.62,"h":2.7,"l":2.47,"c":2.62,"v":11440},{"d":"2019-07-30","o":2.47,"h":2.7,"l":2.47,"c":2.55,"v":9887},{"d":"2019-07-31","o":2.55,"h":2.7,"l":2.47,"c":2.7,"v":12647},{"d":"2019-08-01","o":2.7,"h":2.85,"l":2.33,"c":2.7,"v":27547},{"d":"2019-08-02","o":2.7,"h":2.7,"l":2.3,"c":2.4,"v":13453},{"d":"2019-08-05","o":2.4,"h":2.55,"l":2.4,"c":2.4,"v":11973},{"d":"2019-08-06","o":2.47,"h":2.47,"l":2.33,"c":2.44,"v":19033},{"d":"2019-08-07","o":2.44,"h":2.6,"l":2.25,"c":2.6,"v":39427},{"d":"2019-08-08","o":2.62,"h":2.62,"l":2.54,"c":2.62,"v":29393},{"d":"2019-08-09","o":2.62,"h":2.7,"l":2.55,"c":2.62,"v":20133},{"d":"2019-08-12","o":2.7,"h":2.7,"l":2.54,"c":2.55,"v":15727},{"d":"2019-08-13","o":2.7,"h":2.7,"l":2.4,"c":2.54,"v":9760},{"d":"2019-08-14","o":2.52,"h":2.55,"l":2.43,"c":2.47,"v":17020},{"d":"2019-08-15","o":2.55,"h":2.55,"l":2.4,"c":2.47,"v":6487},{"d":"2019-08-16","o":2.51,"h":2.54,"l":2.4,"c":2.54,"v":8873},{"d":"2019-08-19","o":2.55,"h":2.55,"l":2.4,"c":2.49,"v":15413},{"d":"2019-08-20","o":2.47,"h":2.47,"l":2.34,"c":2.34,"v":6007},{"d":"2019-08-21","o":2.4,"h":2.4,"l":2.25,"c":2.27,"v":15367},{"d":"2019-08-22","o":2.17,"h":2.33,"l":2.17,"c":2.3,"v":18100},{"d":"2019-08-23","o":2.17,"h":2.17,"l":2.03,"c":2.1,"v":39840},{"d":"2019-08-26","o":2.1,"h":2.1,"l":1.5,"c":1.77,"v":37027},{"d":"2019-08-27","o":1.77,"h":1.88,"l":1.58,"c":1.65,"v":41413},{"d":"2019-08-28","o":1.59,"h":1.73,"l":1.5,"c":1.7,"v":41693},{"d":"2019-08-29","o":1.7,"h":1.95,"l":1.51,"c":1.62,"v":40447},{"d":"2019-08-30","o":1.51,"h":1.62,"l":1.46,"c":1.5,"v":116860},{"d":"2019-09-03","o":1.7,"h":1.7,"l":1.37,"c":1.47,"v":38627},{"d":"2019-09-04","o":1.5,"h":1.5,"l":1.32,"c":1.41,"v":39740},{"d":"2019-09-05","o":1.35,"h":1.49,"l":1.2,"c":1.2,"v":69607},{"d":"2019-09-06","o":1.27,"h":1.27,"l":1.05,"c":1.12,"v":95540},{"d":"2019-09-09","o":1.12,"h":1.2,"l":0.98,"c":1.03,"v":148893},{"d":"2019-09-10","o":1.03,"h":1.03,"l":0.82,"c":0.88,"v":159347},{"d":"2019-09-11","o":0.98,"h":1.59,"l":0.9,"c":1.53,"v":56200},{"d":"2019-09-12","o":1.58,"h":1.8,"l":1.15,"c":1.15,"v":56307},{"d":"2019-09-13","o":1.2,"h":1.2,"l":0.98,"c":1.05,"v":131127},{"d":"2019-09-16","o":0.99,"h":1.12,"l":0.98,"c":0.98,"v":38333},{"d":"2019-09-17","o":0.98,"h":1.05,"l":0.92,"c":0.93,"v":51927},{"d":"2019-09-18","o":1.12,"h":1.65,"l":1.05,"c":1.35,"v":116073},{"d":"2019-09-19","o":1.42,"h":1.42,"l":1.05,"c":1.11,"v":62960},{"d":"2019-09-20","o":1.12,"h":1.12,"l":1.03,"c":1.05,"v":32653},{"d":"2019-09-23","o":1.05,"h":1.1,"l":0.98,"c":1.05,"v":34020},{"d":"2019-09-24","o":1.02,"h":1.05,"l":0.96,"c":0.96,"v":44707},{"d":"2019-09-25","o":1.03,"h":1.03,"l":0.82,"c":0.9,"v":68213},{"d":"2019-09-26","o":0.94,"h":0.94,"l":0.82,"c":0.84,"v":39053},{"d":"2019-09-27","o":0.9,"h":1.18,"l":0.82,"c":0.87,"v":30233},{"d":"2019-09-30","o":0.84,"h":0.94,"l":0.84,"c":0.9,"v":10360},{"d":"2019-10-01","o":0.9,"h":0.94,"l":0.84,"c":0.9,"v":26960},{"d":"2019-10-02","o":1.05,"h":1.05,"l":0.87,"c":0.87,"v":19133},{"d":"2019-10-03","o":0.9,"h":0.9,"l":0.8,"c":0.81,"v":43327},{"d":"2019-10-04","o":0.84,"h":0.87,"l":0.78,"c":0.82,"v":41820},{"d":"2019-10-07","o":0.88,"h":0.88,"l":0.76,"c":0.76,"v":27507},{"d":"2019-10-08","o":0.84,"h":0.84,"l":0.76,"c":0.81,"v":40247},{"d":"2019-10-09","o":0.82,"h":0.9,"l":0.66,"c":0.78,"v":94347},{"d":"2019-10-10","o":0.81,"h":0.84,"l":0.69,"c":0.72,"v":20407},{"d":"2019-10-11","o":0.68,"h":0.78,"l":0.68,"c":0.7,"v":18700},{"d":"2019-10-14","o":0.72,"h":0.78,"l":0.69,"c":0.78,"v":4220},{"d":"2019-10-15","o":0.76,"h":1.2,"l":0.76,"c":0.94,"v":66700},{"d":"2019-10-16","o":1.05,"h":1.05,"l":0.86,"c":0.9,"v":92800},{"d":"2019-10-17","o":0.98,"h":0.98,"l":0.68,"c":0.75,"v":87520},{"d":"2019-10-18","o":0.9,"h":0.98,"l":0.7,"c":0.74,"v":36993},{"d":"2019-10-21","o":0.94,"h":1.12,"l":0.75,"c":0.81,"v":167073},{"d":"2019-10-22","o":0.88,"h":0.88,"l":0.75,"c":0.75,"v":37793},{"d":"2019-10-23","o":0.75,"h":0.8,"l":0.68,"c":0.75,"v":111867},{"d":"2019-10-24","o":0.72,"h":0.76,"l":0.68,"c":0.75,"v":79560},{"d":"2019-10-25","o":0.75,"h":0.75,"l":0.68,"c":0.74,"v":28827},{"d":"2019-10-28","o":0.74,"h":0.76,"l":0.68,"c":0.75,"v":30293},{"d":"2019-10-29","o":0.9,"h":0.9,"l":0.68,"c":0.7,"v":74093},{"d":"2019-10-30","o":0.75,"h":0.75,"l":0.6,"c":0.74,"v":131113},{"d":"2019-10-31","o":0.75,"h":0.75,"l":0.68,"c":0.74,"v":60347},{"d":"2019-11-01","o":0.75,"h":0.75,"l":0.6,"c":0.66,"v":136947},{"d":"2019-11-04","o":0.75,"h":0.75,"l":0.62,"c":0.62,"v":33953},{"d":"2019-11-05","o":0.62,"h":0.68,"l":0.58,"c":0.6,"v":40440},{"d":"2019-11-06","o":0.68,"h":0.68,"l":0.57,"c":0.64,"v":52907},{"d":"2019-11-07","o":0.6,"h":0.66,"l":0.6,"c":0.63,"v":34573},{"d":"2019-11-08","o":0.63,"h":0.7,"l":0.6,"c":0.6,"v":66207},{"d":"2019-11-11","o":0.72,"h":0.72,"l":0.6,"c":0.64,"v":25933},{"d":"2019-11-12","o":0.64,"h":0.64,"l":0.58,"c":0.62,"v":60153},{"d":"2019-11-13","o":0.57,"h":0.64,"l":0.45,"c":0.56,"v":40407},{"d":"2019-11-14","o":0.62,"h":0.62,"l":0.45,"c":0.52,"v":56920},{"d":"2019-11-15","o":0.6,"h":0.6,"l":0.47,"c":0.52,"v":96907},{"d":"2019-11-18","o":0.47,"h":0.54,"l":0.44,"c":0.54,"v":83660},{"d":"2019-11-19","o":0.6,"h":0.6,"l":0.5,"c":0.54,"v":35533},{"d":"2019-11-20","o":0.5,"h":0.54,"l":0.5,"c":0.54,"v":13747},{"d":"2019-11-21","o":0.54,"h":0.6,"l":0.5,"c":0.6,"v":28353},{"d":"2019-11-22","o":0.45,"h":0.74,"l":0.45,"c":0.72,"v":26773},{"d":"2019-11-25","o":0.66,"h":0.9,"l":0.57,"c":0.72,"v":86087},{"d":"2019-11-26","o":0.75,"h":0.75,"l":0.6,"c":0.6,"v":119940},{"d":"2019-11-27","o":0.64,"h":0.64,"l":0.57,"c":0.6,"v":86147},{"d":"2019-11-29","o":0.57,"h":0.6,"l":0.52,"c":0.57,"v":24767},{"d":"2019-12-02","o":0.6,"h":0.6,"l":0.57,"c":0.57,"v":11940},{"d":"2019-12-03","o":0.6,"h":0.6,"l":0.52,"c":0.57,"v":18220},{"d":"2019-12-04","o":0.6,"h":0.6,"l":0.52,"c":0.6,"v":21747},{"d":"2019-12-05","o":0.57,"h":0.57,"l":0.51,"c":0.57,"v":22213},{"d":"2019-12-06","o":0.56,"h":0.57,"l":0.45,"c":0.52,"v":105340},{"d":"2019-12-09","o":0.51,"h":0.52,"l":0.45,"c":0.51,"v":64867},{"d":"2019-12-10","o":0.6,"h":0.6,"l":0.45,"c":0.5,"v":109880},{"d":"2019-12-11","o":0.56,"h":0.56,"l":0.45,"c":0.47,"v":108293},{"d":"2019-12-12","o":0.57,"h":0.57,"l":0.47,"c":0.5,"v":62287},{"d":"2019-12-13","o":0.54,"h":0.54,"l":0.44,"c":0.48,"v":95707},{"d":"2019-12-16","o":0.54,"h":0.54,"l":0.42,"c":0.45,"v":165393},{"d":"2019-12-17","o":0.45,"h":0.51,"l":0.44,"c":0.51,"v":184353},{"d":"2019-12-18","o":0.5,"h":0.57,"l":0.45,"c":0.45,"v":79980},{"d":"2019-12-19","o":0.45,"h":0.48,"l":0.42,"c":0.45,"v":156480},{"d":"2019-12-20","o":0.45,"h":0.45,"l":0.42,"c":0.44,"v":87853},{"d":"2019-12-23","o":0.42,"h":0.45,"l":0.38,"c":0.42,"v":106567},{"d":"2019-12-24","o":0.38,"h":0.7,"l":0.38,"c":0.62,"v":29340},{"d":"2019-12-26","o":0.42,"h":0.63,"l":0.42,"c":0.45,"v":84987},{"d":"2019-12-27","o":0.45,"h":0.51,"l":0.44,"c":0.51,"v":88453},{"d":"2019-12-30","o":0.51,"h":0.6,"l":0.45,"c":0.56,"v":91573},{"d":"2019-12-31","o":0.6,"h":0.6,"l":0.47,"c":0.48,"v":187067},{"d":"2020-01-02","o":0.48,"h":0.58,"l":0.45,"c":0.52,"v":196953},{"d":"2020-01-03","o":0.56,"h":0.56,"l":0.45,"c":0.48,"v":371027},{"d":"2020-01-06","o":0.47,"h":0.48,"l":0.44,"c":0.45,"v":246940},{"d":"2020-01-07","o":0.45,"h":0.47,"l":0.41,"c":0.47,"v":476167},{"d":"2020-01-08","o":0.44,"h":0.45,"l":0.41,"c":0.42,"v":93773},{"d":"2020-01-09","o":0.44,"h":0.44,"l":0.36,"c":0.38,"v":167080},{"d":"2020-01-10","o":0.39,"h":0.42,"l":0.36,"c":0.39,"v":254713},{"d":"2020-01-13","o":0.39,"h":0.44,"l":0.38,"c":0.41,"v":431093},{"d":"2020-01-14","o":0.54,"h":0.6,"l":0.5,"c":0.51,"v":572347},{"d":"2020-01-15","o":0.52,"h":1.07,"l":0.45,"c":1,"v":1030607},{"d":"2020-01-16","o":1.08,"h":1.1,"l":0.72,"c":0.84,"v":1034100},{"d":"2020-01-17","o":0.87,"h":0.99,"l":0.69,"c":0.87,"v":554053},{"d":"2020-01-21","o":0.8,"h":0.9,"l":0.58,"c":0.62,"v":870547},{"d":"2020-01-22","o":0.66,"h":0.66,"l":0.45,"c":0.48,"v":605933},{"d":"2020-01-23","o":0.5,"h":0.63,"l":0.45,"c":0.6,"v":253287},{"d":"2020-01-24","o":0.62,"h":0.66,"l":0.5,"c":0.54,"v":302180},{"d":"2020-01-27","o":0.54,"h":0.63,"l":0.51,"c":0.56,"v":448153},{"d":"2020-01-28","o":0.54,"h":0.54,"l":0.5,"c":0.52,"v":214247},{"d":"2020-01-29","o":0.56,"h":0.56,"l":0.5,"c":0.51,"v":166987},{"d":"2020-01-30","o":0.54,"h":0.56,"l":0.48,"c":0.5,"v":545953},{"d":"2020-01-31","o":0.48,"h":0.5,"l":0.45,"c":0.47,"v":451647},{"d":"2020-02-03","o":0.47,"h":0.54,"l":0.45,"c":0.5,"v":583480},{"d":"2020-02-04","o":0.5,"h":0.56,"l":0.47,"c":0.56,"v":399427},{"d":"2020-02-05","o":0.56,"h":0.74,"l":0.56,"c":0.69,"v":421113},{"d":"2020-02-06","o":0.68,"h":0.74,"l":0.57,"c":0.6,"v":402427},{"d":"2020-02-07","o":0.7,"h":0.7,"l":0.6,"c":0.62,"v":441553},{"d":"2020-02-10","o":0.66,"h":0.82,"l":0.66,"c":0.76,"v":758427},{"d":"2020-02-11","o":0.76,"h":1,"l":0.7,"c":1,"v":781247},{"d":"2020-02-12","o":1.08,"h":1.08,"l":0.87,"c":0.9,"v":821740},{"d":"2020-02-13","o":0.88,"h":1,"l":0.72,"c":0.78,"v":677647},{"d":"2020-02-14","o":0.76,"h":0.98,"l":0.76,"c":0.9,"v":387087},{"d":"2020-02-18","o":0.96,"h":1.61,"l":0.86,"c":1.61,"v":1025253},{"d":"2020-02-19","o":1.82,"h":2.43,"l":1.25,"c":1.35,"v":2187667},{"d":"2020-02-20","o":1.46,"h":1.47,"l":0.92,"c":0.96,"v":1547980},{"d":"2020-02-21","o":0.98,"h":1.22,"l":0.87,"c":1,"v":864707},{"d":"2020-02-24","o":1,"h":1.02,"l":0.75,"c":0.87,"v":815187},{"d":"2020-02-25","o":0.9,"h":0.94,"l":0.84,"c":0.88,"v":336360},{"d":"2020-02-26","o":1.03,"h":1.03,"l":0.82,"c":0.87,"v":315580},{"d":"2020-02-27","o":0.9,"h":0.9,"l":0.72,"c":0.72,"v":574867},{"d":"2020-02-28","o":0.75,"h":0.75,"l":0.62,"c":0.75,"v":462807},{"d":"2020-03-02","o":0.75,"h":0.78,"l":0.64,"c":0.72,"v":427507},{"d":"2020-03-03","o":0.75,"h":0.88,"l":0.68,"c":0.76,"v":445380},{"d":"2020-03-04","o":0.9,"h":1.14,"l":0.84,"c":0.98,"v":1191773},{"d":"2020-03-05","o":1.12,"h":1.12,"l":0.81,"c":0.86,"v":570820},{"d":"2020-03-06","o":0.9,"h":0.9,"l":0.75,"c":0.81,"v":378847},{"d":"2020-03-09","o":0.84,"h":0.87,"l":0.75,"c":0.76,"v":350753},{"d":"2020-03-10","o":0.78,"h":0.8,"l":0.7,"c":0.76,"v":256113},{"d":"2020-03-11","o":0.78,"h":0.84,"l":0.64,"c":0.8,"v":299080},{"d":"2020-03-12","o":0.64,"h":0.84,"l":0.54,"c":0.68,"v":326253},{"d":"2020-03-13","o":0.75,"h":0.75,"l":0.6,"c":0.63,"v":185987},{"d":"2020-03-16","o":0.6,"h":0.63,"l":0.54,"c":0.56,"v":249107},{"d":"2020-03-17","o":0.6,"h":0.62,"l":0.54,"c":0.56,"v":163247},{"d":"2020-03-18","o":0.54,"h":0.6,"l":0.42,"c":0.45,"v":414053},{"d":"2020-03-19","o":0.54,"h":0.68,"l":0.47,"c":0.6,"v":323213},{"d":"2020-03-20","o":0.68,"h":0.69,"l":0.58,"c":0.6,"v":315467},{"d":"2020-03-23","o":0.62,"h":0.62,"l":0.52,"c":0.57,"v":220733},{"d":"2020-03-24","o":0.6,"h":0.62,"l":0.52,"c":0.57,"v":294567},{"d":"2020-03-25","o":0.57,"h":0.6,"l":0.52,"c":0.56,"v":176567},{"d":"2020-03-26","o":0.6,"h":0.6,"l":0.56,"c":0.57,"v":232980},{"d":"2020-03-27","o":0.6,"h":0.6,"l":0.56,"c":0.57,"v":170047},{"d":"2020-03-30","o":0.57,"h":0.58,"l":0.5,"c":0.52,"v":182320},{"d":"2020-03-31","o":0.57,"h":0.6,"l":0.51,"c":0.54,"v":149367},{"d":"2020-04-01","o":0.6,"h":0.6,"l":0.52,"c":0.6,"v":167307},{"d":"2020-04-02","o":0.6,"h":0.63,"l":0.57,"c":0.58,"v":282047},{"d":"2020-04-03","o":0.6,"h":0.62,"l":0.54,"c":0.56,"v":117573},{"d":"2020-04-06","o":0.62,"h":0.62,"l":0.52,"c":0.54,"v":151167},{"d":"2020-04-07","o":0.56,"h":0.58,"l":0.54,"c":0.57,"v":150227},{"d":"2020-04-08","o":0.6,"h":0.6,"l":0.56,"c":0.56,"v":189693},{"d":"2020-04-09","o":0.56,"h":0.58,"l":0.56,"c":0.56,"v":142647},{"d":"2020-04-13","o":0.56,"h":0.62,"l":0.56,"c":0.57,"v":195427},{"d":"2020-04-14","o":0.6,"h":0.6,"l":0.56,"c":0.57,"v":193820},{"d":"2020-04-15","o":0.58,"h":0.66,"l":0.58,"c":0.66,"v":215233},{"d":"2020-04-16","o":0.63,"h":0.7,"l":0.6,"c":0.68,"v":221320},{"d":"2020-04-17","o":0.72,"h":0.9,"l":0.69,"c":0.86,"v":379087},{"d":"2020-04-20","o":0.98,"h":1.03,"l":0.72,"c":0.78,"v":326167},{"d":"2020-04-21","o":0.75,"h":0.78,"l":0.6,"c":0.63,"v":246487},{"d":"2020-04-22","o":0.72,"h":0.75,"l":0.66,"c":0.75,"v":129747},{"d":"2020-04-23","o":0.74,"h":0.75,"l":0.69,"c":0.69,"v":169520},{"d":"2020-04-24","o":0.75,"h":0.75,"l":0.69,"c":0.7,"v":153013},{"d":"2020-04-27","o":0.74,"h":0.82,"l":0.72,"c":0.82,"v":354560},{"d":"2020-04-28","o":0.81,"h":0.98,"l":0.75,"c":0.87,"v":458420},{"d":"2020-04-29","o":0.98,"h":0.98,"l":0.82,"c":0.9,"v":284493},{"d":"2020-04-30","o":0.93,"h":0.94,"l":0.86,"c":0.9,"v":302680},{"d":"2020-05-01","o":0.93,"h":0.93,"l":0.84,"c":0.87,"v":325980},{"d":"2020-05-04","o":0.9,"h":0.9,"l":0.78,"c":0.81,"v":146313},{"d":"2020-05-05","o":0.88,"h":0.9,"l":0.76,"c":0.82,"v":70053},{"d":"2020-05-06","o":0.78,"h":0.81,"l":0.74,"c":0.81,"v":185193},{"d":"2020-05-07","o":0.76,"h":0.87,"l":0.76,"c":0.87,"v":159580},{"d":"2020-05-08","o":0.9,"h":0.9,"l":0.81,"c":0.84,"v":73147},{"d":"2020-05-11","o":0.84,"h":0.84,"l":0.78,"c":0.81,"v":53720},{"d":"2020-05-12","o":0.8,"h":0.87,"l":0.8,"c":0.8,"v":75933},{"d":"2020-05-13","o":0.88,"h":0.88,"l":0.78,"c":0.86,"v":45807},{"d":"2020-05-14","o":0.88,"h":0.88,"l":0.82,"c":0.86,"v":46480},{"d":"2020-05-15","o":0.82,"h":0.87,"l":0.82,"c":0.87,"v":66740},{"d":"2020-05-18","o":0.87,"h":0.88,"l":0.84,"c":0.87,"v":56260},{"d":"2020-05-19","o":0.86,"h":0.88,"l":0.78,"c":0.82,"v":156767},{"d":"2020-05-20","o":0.87,"h":0.87,"l":0.78,"c":0.82,"v":104513},{"d":"2020-05-21","o":0.84,"h":0.84,"l":0.78,"c":0.84,"v":86953},{"d":"2020-05-22","o":0.84,"h":0.84,"l":0.8,"c":0.84,"v":141500},{"d":"2020-05-26","o":0.84,"h":0.84,"l":0.76,"c":0.78,"v":113820},{"d":"2020-05-27","o":0.8,"h":0.8,"l":0.63,"c":0.8,"v":402727},{"d":"2020-05-28","o":0.81,"h":0.87,"l":0.75,"c":0.87,"v":230633},{"d":"2020-05-29","o":0.98,"h":0.98,"l":0.81,"c":0.86,"v":99300},{"d":"2020-06-01","o":0.92,"h":0.99,"l":0.88,"c":0.93,"v":282200},{"d":"2020-06-02","o":0.94,"h":1.1,"l":0.92,"c":1,"v":285087},{"d":"2020-06-03","o":1.03,"h":1.34,"l":1.02,"c":1.32,"v":529947},{"d":"2020-06-04","o":1.49,"h":1.49,"l":1.17,"c":1.26,"v":175980},{"d":"2020-06-05","o":1.29,"h":1.8,"l":1.23,"c":1.61,"v":526393},{"d":"2020-06-08","o":1.83,"h":2.23,"l":1.71,"c":1.93,"v":840707},{"d":"2020-06-09","o":1.8,"h":2.19,"l":1.66,"c":2.1,"v":456113},{"d":"2020-06-10","o":2.13,"h":2.13,"l":1.95,"c":2.07,"v":173960},{"d":"2020-06-11","o":1.9,"h":1.95,"l":1.62,"c":1.77,"v":383527},{"d":"2020-06-12","o":1.9,"h":1.95,"l":1.8,"c":1.93,"v":149793},{"d":"2020-06-15","o":1.82,"h":2.2,"l":1.8,"c":2.13,"v":308107},{"d":"2020-06-16","o":2.25,"h":2.25,"l":1.92,"c":2.1,"v":350493},{"d":"2020-06-17","o":2.1,"h":2.12,"l":2.03,"c":2.09,"v":86060},{"d":"2020-06-18","o":2.1,"h":2.1,"l":2.01,"c":2.06,"v":72100},{"d":"2020-06-19","o":2.09,"h":2.09,"l":1.7,"c":1.78,"v":355927},{"d":"2020-06-22","o":1.78,"h":1.78,"l":1.58,"c":1.68,"v":305780},{"d":"2020-06-23","o":1.78,"h":1.78,"l":1.62,"c":1.71,"v":83213},{"d":"2020-06-24","o":1.71,"h":1.78,"l":1.65,"c":1.74,"v":79553},{"d":"2020-06-25","o":1.75,"h":1.88,"l":1.74,"c":1.86,"v":88367},{"d":"2020-06-26","o":1.68,"h":1.83,"l":1.65,"c":1.83,"v":151193},{"d":"2020-06-29","o":1.35,"h":1.49,"l":0.93,"c":1.46,"v":726460},{"d":"2020-06-30","o":1.49,"h":1.56,"l":1.27,"c":1.3,"v":202487},{"d":"2020-07-01","o":1.3,"h":1.53,"l":1.3,"c":1.38,"v":158747},{"d":"2020-07-02","o":1.39,"h":1.65,"l":1.38,"c":1.65,"v":234587},{"d":"2020-07-06","o":1.8,"h":1.8,"l":1.65,"c":1.71,"v":241967},{"d":"2020-07-07","o":1.77,"h":2.06,"l":1.75,"c":1.95,"v":241207},{"d":"2020-07-08","o":2.01,"h":2.03,"l":1.89,"c":1.93,"v":160787},{"d":"2020-07-09","o":1.95,"h":1.95,"l":1.68,"c":1.77,"v":183533},{"d":"2020-07-10","o":1.68,"h":1.85,"l":1.62,"c":1.8,"v":140780},{"d":"2020-07-13","o":1.88,"h":1.93,"l":1.77,"c":1.9,"v":126267},{"d":"2020-07-14","o":1.95,"h":1.95,"l":1.8,"c":1.86,"v":141493},{"d":"2020-07-15","o":1.95,"h":1.95,"l":1.86,"c":1.86,"v":47460},{"d":"2020-07-16","o":1.92,"h":1.93,"l":1.68,"c":1.85,"v":97893},{"d":"2020-07-17","o":1.74,"h":1.89,"l":1.7,"c":1.89,"v":162627},{"d":"2020-07-20","o":1.85,"h":1.92,"l":1.73,"c":1.75,"v":126327},{"d":"2020-07-21","o":1.73,"h":1.83,"l":1.65,"c":1.75,"v":117733},{"d":"2020-07-22","o":1.74,"h":1.8,"l":1.73,"c":1.78,"v":50593},{"d":"2020-07-23","o":1.8,"h":1.83,"l":1.74,"c":1.75,"v":63867},{"d":"2020-07-24","o":1.78,"h":1.8,"l":1.63,"c":1.63,"v":138013},{"d":"2020-07-27","o":1.65,"h":1.8,"l":1.65,"c":1.74,"v":86560},{"d":"2020-07-28","o":1.82,"h":1.83,"l":1.77,"c":1.8,"v":78207},{"d":"2020-07-29","o":1.83,"h":1.93,"l":1.65,"c":1.82,"v":142940},{"d":"2020-07-30","o":1.86,"h":1.88,"l":1.2,"c":1.23,"v":460900},{"d":"2020-07-31","o":1.58,"h":1.59,"l":1.3,"c":1.56,"v":259293},{"d":"2020-08-03","o":1.56,"h":1.75,"l":1.56,"c":1.59,"v":115807},{"d":"2020-08-04","o":1.73,"h":1.73,"l":1.5,"c":1.53,"v":88147},{"d":"2020-08-05","o":1.53,"h":1.59,"l":1.44,"c":1.59,"v":82480},{"d":"2020-08-06","o":1.56,"h":1.58,"l":1.46,"c":1.51,"v":74600},{"d":"2020-08-07","o":1.56,"h":1.65,"l":1.51,"c":1.62,"v":131653},{"d":"2020-08-10","o":1.63,"h":1.63,"l":1.46,"c":1.54,"v":147033},{"d":"2020-08-11","o":1.62,"h":1.63,"l":1.5,"c":1.54,"v":69567},{"d":"2020-08-12","o":1.5,"h":1.53,"l":1.42,"c":1.5,"v":86840},{"d":"2020-08-13","o":1.49,"h":1.53,"l":1.42,"c":1.46,"v":93807},{"d":"2020-08-14","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":63147},{"d":"2020-08-17","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":70793},{"d":"2020-08-18","o":1.46,"h":1.46,"l":1.35,"c":1.37,"v":143920},{"d":"2020-08-19","o":1.35,"h":1.54,"l":1.27,"c":1.41,"v":102420},{"d":"2020-08-20","o":1.41,"h":1.41,"l":1.29,"c":1.37,"v":84613},{"d":"2020-08-21","o":1.38,"h":1.38,"l":1.26,"c":1.35,"v":63113},{"d":"2020-08-24","o":1.37,"h":1.37,"l":1.22,"c":1.27,"v":191580},{"d":"2020-08-25","o":1.29,"h":1.35,"l":1.25,"c":1.35,"v":113460},{"d":"2020-08-26","o":1.35,"h":1.35,"l":1.25,"c":1.32,"v":83760},{"d":"2020-08-27","o":1.29,"h":1.41,"l":1.26,"c":1.39,"v":81087},{"d":"2020-08-28","o":1.41,"h":1.56,"l":1.37,"c":1.49,"v":172360},{"d":"2020-08-31","o":1.5,"h":1.59,"l":1.42,"c":1.56,"v":200407},{"d":"2020-09-01","o":1.56,"h":1.59,"l":1.46,"c":1.54,"v":90767},{"d":"2020-09-02","o":1.53,"h":1.53,"l":1.39,"c":1.44,"v":65793},{"d":"2020-09-03","o":1.5,"h":1.5,"l":1.42,"c":1.5,"v":104147},{"d":"2020-09-04","o":1.5,"h":1.5,"l":1.42,"c":1.46,"v":66060},{"d":"2020-09-08","o":1.47,"h":1.5,"l":1.35,"c":1.38,"v":109307},{"d":"2020-09-09","o":1.38,"h":1.44,"l":1.35,"c":1.39,"v":83453},{"d":"2020-09-10","o":1.5,"h":1.5,"l":1.35,"c":1.38,"v":171653},{"d":"2020-09-11","o":1.39,"h":1.5,"l":1.35,"c":1.35,"v":81187},{"d":"2020-09-14","o":1.41,"h":1.44,"l":1.3,"c":1.42,"v":158893},{"d":"2020-09-15","o":1.42,"h":1.44,"l":1.38,"c":1.44,"v":60093},{"d":"2020-09-16","o":1.5,"h":1.5,"l":1.34,"c":1.39,"v":64540},{"d":"2020-09-17","o":1.34,"h":1.58,"l":1.34,"c":1.41,"v":280193},{"d":"2020-09-18","o":1.49,"h":1.49,"l":1.38,"c":1.41,"v":98233},{"d":"2020-09-21","o":1.38,"h":1.5,"l":1.37,"c":1.46,"v":167740},{"d":"2020-09-22","o":1.56,"h":1.56,"l":1.39,"c":1.51,"v":119927},{"d":"2020-09-23","o":1.5,"h":1.56,"l":1.5,"c":1.53,"v":131300},{"d":"2020-09-24","o":1.54,"h":1.56,"l":1.42,"c":1.49,"v":73913},{"d":"2020-09-25","o":1.51,"h":1.73,"l":1.44,"c":1.71,"v":265147},{"d":"2020-09-28","o":1.85,"h":3.21,"l":1.73,"c":3.03,"v":3330987},{"d":"2020-09-29","o":3.02,"h":3.02,"l":2.09,"c":2.37,"v":1083960},{"d":"2020-09-30","o":2.33,"h":2.36,"l":1.88,"c":2.03,"v":633040},{"d":"2020-10-01","o":2.17,"h":2.2,"l":2.07,"c":2.07,"v":426867},{"d":"2020-10-02","o":2.2,"h":2.2,"l":1.97,"c":2.1,"v":533113},{"d":"2020-10-05","o":2.06,"h":2.13,"l":1.88,"c":2.03,"v":597767},{"d":"2020-10-06","o":2.17,"h":2.17,"l":1.9,"c":1.93,"v":415073},{"d":"2020-10-07","o":2.01,"h":2.01,"l":1.8,"c":1.8,"v":211173},{"d":"2020-10-08","o":1.85,"h":1.95,"l":1.65,"c":1.73,"v":476347},{"d":"2020-10-09","o":1.8,"h":1.88,"l":1.66,"c":1.83,"v":262753},{"d":"2020-10-12","o":2.01,"h":2.38,"l":1.86,"c":2.14,"v":710073},{"d":"2020-10-13","o":2.23,"h":2.33,"l":1.95,"c":2.16,"v":264407},{"d":"2020-10-14","o":2.62,"h":2.62,"l":2.13,"c":2.17,"v":263133},{"d":"2020-10-15","o":2.25,"h":2.25,"l":2.04,"c":2.06,"v":178387},{"d":"2020-10-16","o":2.1,"h":2.25,"l":2.04,"c":2.23,"v":170847},{"d":"2020-10-19","o":2.23,"h":2.51,"l":2.13,"c":2.4,"v":270073},{"d":"2020-10-20","o":2.25,"h":2.68,"l":2.25,"c":2.67,"v":316767},{"d":"2020-10-21","o":2.94,"h":3,"l":2.57,"c":2.57,"v":474713},{"d":"2020-10-22","o":2.7,"h":2.85,"l":2.47,"c":2.52,"v":340127},{"d":"2020-10-23","o":2.52,"h":2.52,"l":2.4,"c":2.49,"v":118927},{"d":"2020-10-26","o":2.55,"h":2.98,"l":2.55,"c":2.68,"v":500520},{"d":"2020-10-27","o":2.82,"h":2.82,"l":2.54,"c":2.73,"v":160087},{"d":"2020-10-28","o":2.58,"h":2.81,"l":2.54,"c":2.64,"v":226653},{"d":"2020-10-29","o":2.62,"h":2.82,"l":2.4,"c":2.62,"v":183460},{"d":"2020-10-30","o":2.7,"h":2.7,"l":2.49,"c":2.54,"v":116000},{"d":"2020-11-02","o":2.55,"h":2.67,"l":2.47,"c":2.52,"v":202060},{"d":"2020-11-03","o":2.62,"h":2.62,"l":2.47,"c":2.62,"v":58827},{"d":"2020-11-04","o":2.62,"h":2.65,"l":2.4,"c":2.47,"v":177447},{"d":"2020-11-05","o":2.47,"h":2.65,"l":2.47,"c":2.54,"v":65447},{"d":"2020-11-06","o":2.47,"h":2.64,"l":2.47,"c":2.54,"v":111593},{"d":"2020-11-09","o":2.58,"h":2.7,"l":2.47,"c":2.57,"v":103407},{"d":"2020-11-10","o":2.76,"h":2.76,"l":2.46,"c":2.47,"v":90820},{"d":"2020-11-11","o":2.61,"h":2.61,"l":2.4,"c":2.41,"v":220220},{"d":"2020-11-12","o":2.4,"h":2.54,"l":2.4,"c":2.49,"v":72220},{"d":"2020-11-13","o":2.55,"h":2.55,"l":2.38,"c":2.43,"v":171060},{"d":"2020-11-16","o":2.44,"h":2.54,"l":2.41,"c":2.51,"v":108353},{"d":"2020-11-17","o":2.55,"h":2.55,"l":2.38,"c":2.43,"v":139593},{"d":"2020-11-18","o":2.43,"h":2.47,"l":2.22,"c":2.23,"v":307607},{"d":"2020-11-19","o":2.3,"h":2.33,"l":2.1,"c":2.1,"v":164887},{"d":"2020-11-20","o":2.17,"h":2.44,"l":2.1,"c":2.23,"v":305367},{"d":"2020-11-23","o":2.4,"h":2.4,"l":2.12,"c":2.34,"v":180653},{"d":"2020-11-24","o":2.47,"h":2.47,"l":2.25,"c":2.43,"v":189340},{"d":"2020-11-25","o":2.31,"h":2.47,"l":2.25,"c":2.4,"v":192693},{"d":"2020-11-27","o":2.47,"h":2.85,"l":2.43,"c":2.79,"v":693440},{"d":"2020-11-30","o":5.8,"h":5.8,"l":3.45,"c":3.83,"v":1752213},{"d":"2020-12-01","o":4.12,"h":4.43,"l":3.45,"c":3.56,"v":516367},{"d":"2020-12-02","o":3.42,"h":3.67,"l":3.09,"c":3.39,"v":343167},{"d":"2020-12-03","o":3.38,"h":3.6,"l":3.3,"c":3.51,"v":254653},{"d":"2020-12-04","o":3.75,"h":3.75,"l":3.3,"c":3.33,"v":451360},{"d":"2020-12-07","o":3.3,"h":3.45,"l":3.18,"c":3.3,"v":255513},{"d":"2020-12-08","o":3.45,"h":3.45,"l":2.88,"c":3,"v":408140},{"d":"2020-12-09","o":2.92,"h":3.18,"l":2.76,"c":2.97,"v":327280},{"d":"2020-12-10","o":3.08,"h":3.13,"l":2.78,"c":3.11,"v":157767},{"d":"2020-12-11","o":3.13,"h":3.29,"l":3.06,"c":3.26,"v":191300},{"d":"2020-12-14","o":3.26,"h":3.3,"l":3.12,"c":3.22,"v":169313},{"d":"2020-12-15","o":3.24,"h":3.3,"l":3.08,"c":3.15,"v":139120},{"d":"2020-12-16","o":3.24,"h":4.12,"l":3.15,"c":4.05,"v":576793},{"d":"2020-12-17","o":4.35,"h":5.4,"l":4.12,"c":4.92,"v":1283353},{"d":"2020-12-18","o":4.8,"h":7.2,"l":4.77,"c":7.12,"v":1661300},{"d":"2020-12-21","o":7.8,"h":13.65,"l":7.8,"c":12.15,"v":3484080},{"d":"2020-12-22","o":13.35,"h":19.8,"l":13.05,"c":19.8,"v":3118113},{"d":"2020-12-23","o":22.05,"h":23.1,"l":15,"c":16.2,"v":3023227},{"d":"2020-12-24","o":17.85,"h":18.6,"l":15.9,"c":17.55,"v":723087},{"d":"2020-12-28","o":19.35,"h":24.3,"l":19.2,"c":23.25,"v":1522327},{"d":"2020-12-29","o":24,"h":24.3,"l":17.55,"c":21,"v":1049700},{"d":"2020-12-30","o":22.2,"h":23.7,"l":21.15,"c":21.66,"v":484913},{"d":"2020-12-31","o":21.9,"h":22.05,"l":19.8,"c":21,"v":419773},{"d":"2021-01-04","o":21.15,"h":21.15,"l":16.35,"c":17.17,"v":1064907},{"d":"2021-01-05","o":17.4,"h":17.55,"l":10.53,"c":14.4,"v":3196993},{"d":"2021-01-06","o":14.52,"h":16.8,"l":12.75,"c":14.84,"v":782507},{"d":"2021-01-07","o":16.2,"h":18.15,"l":15.45,"c":17.25,"v":547840},{"d":"2021-01-08","o":17.85,"h":18.6,"l":17.4,"c":17.7,"v":400980},{"d":"2021-01-11","o":18,"h":18.45,"l":15.3,"c":17.4,"v":468680},{"d":"2021-01-12","o":17.7,"h":17.7,"l":16.65,"c":16.95,"v":236227},{"d":"2021-01-13","o":17.25,"h":17.55,"l":16.65,"c":17.4,"v":215967},{"d":"2021-01-14","o":17.55,"h":18,"l":17.55,"c":17.76,"v":237520},{"d":"2021-01-15","o":18.3,"h":19.41,"l":18.15,"c":19.2,"v":326280},{"d":"2021-01-19","o":20.7,"h":22.35,"l":20.1,"c":21.66,"v":758747},{"d":"2021-01-20","o":22.35,"h":29.7,"l":22.05,"c":29.1,"v":1288547},{"d":"2021-01-21","o":30.75,"h":38.1,"l":27.15,"c":34.58,"v":1841967},{"d":"2021-01-22","o":35.25,"h":52.2,"l":34.35,"c":50.03,"v":2277253},{"d":"2021-01-25","o":53.85,"h":73.5,"l":53.25,"c":61.12,"v":2416293},{"d":"2021-01-26","o":67.5,"h":67.5,"l":51,"c":59.7,"v":1323147},{"d":"2021-01-27","o":57.3,"h":58.35,"l":48,"c":51,"v":916693},{"d":"2021-01-28","o":49.35,"h":49.5,"l":37.35,"c":41.92,"v":1460040},{"d":"2021-01-29","o":44.85,"h":52.35,"l":44.85,"c":49.58,"v":675873},{"d":"2021-02-01","o":54.3,"h":58.05,"l":53.1,"c":56.85,"v":549013},{"d":"2021-02-02","o":57.9,"h":62.1,"l":57.75,"c":60.45,"v":494800},{"d":"2021-02-03","o":61.2,"h":63,"l":54.75,"c":57.6,"v":521393},{"d":"2021-02-04","o":58.65,"h":59.25,"l":54,"c":56.85,"v":420067},{"d":"2021-02-05","o":61.5,"h":61.5,"l":57.15,"c":58.88,"v":298687},{"d":"2021-02-08","o":61.95,"h":62.1,"l":58.95,"c":60,"v":448273},{"d":"2021-02-09","o":60.6,"h":60.6,"l":56.55,"c":58.65,"v":346620},{"d":"2021-02-10","o":58.35,"h":58.5,"l":54,"c":56.4,"v":363773},{"d":"2021-02-11","o":55.8,"h":60,"l":52.5,"c":58.95,"v":670893},{"d":"2021-02-12","o":58.65,"h":59.25,"l":55.2,"c":57.6,"v":260800},{"d":"2021-02-16","o":59.85,"h":60,"l":58.2,"c":58.5,"v":293680},{"d":"2021-02-17","o":59.55,"h":59.55,"l":54,"c":54.6,"v":401447},{"d":"2021-02-18","o":54.6,"h":54.9,"l":42,"c":49.5,"v":839467},{"d":"2021-02-19","o":52.5,"h":53.1,"l":45.75,"c":47.85,"v":437107},{"d":"2021-02-22","o":48,"h":48,"l":42.6,"c":44.7,"v":489347},{"d":"2021-02-23","o":41.25,"h":41.4,"l":24.3,"c":38.1,"v":1143407},{"d":"2021-02-24","o":42.6,"h":44.25,"l":38.25,"c":42.97,"v":433913},{"d":"2021-02-25","o":41.55,"h":41.55,"l":37.5,"c":39,"v":327300},{"d":"2021-02-26","o":39,"h":39.75,"l":34.8,"c":38.4,"v":336247},{"d":"2021-03-01","o":39.3,"h":42.75,"l":38.25,"c":42,"v":366280},{"d":"2021-03-02","o":41.7,"h":42,"l":39,"c":39.9,"v":160140},{"d":"2021-03-03","o":40.65,"h":41.25,"l":35.25,"c":35.7,"v":279933},{"d":"2021-03-04","o":33.75,"h":34.35,"l":29.25,"c":30.45,"v":736660},{"d":"2021-03-05","o":28.35,"h":29.85,"l":22.95,"c":27.9,"v":980273},{"d":"2021-03-08","o":30.9,"h":35.55,"l":28.95,"c":32.1,"v":386013},{"d":"2021-03-09","o":35.7,"h":38.25,"l":34.5,"c":35.55,"v":345780},{"d":"2021-03-10","o":35.7,"h":36.75,"l":27.15,"c":30.6,"v":1133313},{"d":"2021-03-11","o":30.45,"h":33,"l":28.5,"c":33,"v":432693},{"d":"2021-03-12","o":32.62,"h":32.7,"l":29.25,"c":32.33,"v":233420},{"d":"2021-03-15","o":31.8,"h":33,"l":30,"c":30.67,"v":273807},{"d":"2021-03-16","o":32.1,"h":32.7,"l":29.7,"c":29.85,"v":251233},{"d":"2021-03-17","o":29.1,"h":31.5,"l":27.45,"c":30.45,"v":260747},{"d":"2021-03-18","o":30.6,"h":30.6,"l":27.75,"c":28.2,"v":337707},{"d":"2021-03-19","o":28.2,"h":28.5,"l":25.8,"c":26.7,"v":327087},{"d":"2021-03-22","o":26.55,"h":27.75,"l":24.45,"c":24.75,"v":392073},{"d":"2021-03-23","o":24.15,"h":24.3,"l":21.45,"c":21.9,"v":591020},{"d":"2021-03-24","o":22.35,"h":24.9,"l":22.2,"c":22.64,"v":403947},{"d":"2021-03-25","o":21.52,"h":22.05,"l":19.05,"c":21,"v":407140},{"d":"2021-03-26","o":21,"h":23.25,"l":20.85,"c":21.45,"v":240573},{"d":"2021-03-29","o":22.05,"h":27,"l":21.3,"c":25.65,"v":437453},{"d":"2021-03-30","o":25.95,"h":26.7,"l":23.25,"c":24.6,"v":172547},{"d":"2021-03-31","o":24.75,"h":25.2,"l":23.4,"c":23.85,"v":194593},{"d":"2021-04-01","o":24.15,"h":25.5,"l":24,"c":24.15,"v":127327},{"d":"2021-04-05","o":25.05,"h":25.5,"l":24,"c":24.3,"v":131200},{"d":"2021-04-06","o":24.3,"h":24.75,"l":23.4,"c":24,"v":122753},{"d":"2021-04-07","o":24,"h":24.15,"l":22.5,"c":22.8,"v":149087},{"d":"2021-04-08","o":22.5,"h":22.65,"l":21.75,"c":21.9,"v":179293},{"d":"2021-04-09","o":22.05,"h":23.55,"l":21.9,"c":22.5,"v":220367},{"d":"2021-04-12","o":23.1,"h":23.7,"l":21.3,"c":22.2,"v":153280},{"d":"2021-04-13","o":21.3,"h":22.58,"l":20.4,"c":21.9,"v":348007},{"d":"2021-04-14","o":21.75,"h":22.5,"l":20.4,"c":20.7,"v":247987},{"d":"2021-04-15","o":21,"h":22.05,"l":18.9,"c":19.8,"v":268327},{"d":"2021-04-16","o":19.88,"h":19.95,"l":18,"c":18.6,"v":241913},{"d":"2021-04-19","o":18.45,"h":18.6,"l":15.9,"c":16.05,"v":391153},{"d":"2021-04-20","o":15.3,"h":15.6,"l":14.58,"c":15.6,"v":396793},{"d":"2021-04-21","o":15.07,"h":21,"l":14.7,"c":20.7,"v":596540},{"d":"2021-04-22","o":21.45,"h":25.2,"l":21,"c":23.25,"v":460373},{"d":"2021-04-23","o":24,"h":29.7,"l":24,"c":28.8,"v":415840},{"d":"2021-04-26","o":27.9,"h":27.9,"l":24.45,"c":26.1,"v":733687},{"d":"2021-04-27","o":26.1,"h":26.1,"l":22.5,"c":24.15,"v":342133},{"d":"2021-04-28","o":24.75,"h":26.48,"l":24.6,"c":25.73,"v":316607},{"d":"2021-04-29","o":26.85,"h":26.85,"l":24.15,"c":24.3,"v":230340},{"d":"2021-04-30","o":24.6,"h":25.5,"l":24.6,"c":25.27,"v":103940},{"d":"2021-05-03","o":25.8,"h":25.95,"l":24.3,"c":24.6,"v":188073},{"d":"2021-05-04","o":24.45,"h":25.2,"l":22.65,"c":24.3,"v":190527},{"d":"2021-05-05","o":24.6,"h":25.35,"l":22.5,"c":22.65,"v":176087},{"d":"2021-05-06","o":22.73,"h":23.1,"l":21.3,"c":21.45,"v":153167},{"d":"2021-05-07","o":22.05,"h":23.33,"l":21.75,"c":22.65,"v":138560},{"d":"2021-05-10","o":24.23,"h":25.2,"l":23.25,"c":23.7,"v":307073},{"d":"2021-05-11","o":22.2,"h":24,"l":21.75,"c":22.65,"v":201507},{"d":"2021-05-12","o":23.25,"h":23.85,"l":22.5,"c":23.76,"v":132993},{"d":"2021-05-13","o":24.15,"h":25.2,"l":21.75,"c":22.05,"v":199640},{"d":"2021-05-14","o":23.4,"h":23.85,"l":22.05,"c":23.25,"v":111487},{"d":"2021-05-17","o":24.3,"h":24.45,"l":22.05,"c":22.27,"v":83967},{"d":"2021-05-18","o":22.27,"h":23.4,"l":22.2,"c":22.8,"v":84820},{"d":"2021-05-19","o":22.5,"h":22.95,"l":21.9,"c":22.8,"v":57087},{"d":"2021-05-20","o":22.5,"h":27.3,"l":22.5,"c":26.46,"v":369573},{"d":"2021-05-21","o":27.6,"h":33,"l":27,"c":31.73,"v":911653},{"d":"2021-05-24","o":32.25,"h":36.75,"l":32.25,"c":35.7,"v":638473},{"d":"2021-05-25","o":35.85,"h":39.3,"l":34.05,"c":37.28,"v":652667},{"d":"2021-05-26","o":37.8,"h":37.8,"l":31.8,"c":34.2,"v":553853},{"d":"2021-05-27","o":34.05,"h":34.2,"l":30.75,"c":32.55,"v":285340},{"d":"2021-05-28","o":33,"h":35.25,"l":33,"c":33.75,"v":174200},{"d":"2021-06-01","o":34.05,"h":35.25,"l":32.85,"c":34.05,"v":187640},{"d":"2021-06-02","o":34.35,"h":34.65,"l":31.65,"c":32.55,"v":163300},{"d":"2021-06-03","o":33.3,"h":33.75,"l":29.62,"c":32.03,"v":345180},{"d":"2021-06-04","o":32.1,"h":32.1,"l":30.15,"c":30.9,"v":176400},{"d":"2021-06-07","o":31.35,"h":31.5,"l":30.6,"c":31.35,"v":137553},{"d":"2021-06-08","o":31.5,"h":32.85,"l":30.6,"c":32.7,"v":219360},{"d":"2021-06-09","o":33.45,"h":36.75,"l":33.3,"c":34.8,"v":315480},{"d":"2021-06-10","o":35.03,"h":36.6,"l":34.95,"c":36.3,"v":202500},{"d":"2021-06-11","o":36,"h":37.42,"l":34.58,"c":35.1,"v":219373},{"d":"2021-06-14","o":35.4,"h":35.4,"l":32.61,"c":34.35,"v":172593},{"d":"2021-06-15","o":34.35,"h":34.5,"l":31.65,"c":32.1,"v":140027},{"d":"2021-06-16","o":32.1,"h":35.1,"l":31.5,"c":34.5,"v":168960},{"d":"2021-06-17","o":35.7,"h":37.05,"l":33.67,"c":34.2,"v":221920},{"d":"2021-06-18","o":34.8,"h":35.25,"l":31.95,"c":33.15,"v":151047},{"d":"2021-06-21","o":33.67,"h":34.65,"l":31.65,"c":32.4,"v":156247},{"d":"2021-06-22","o":32.4,"h":32.85,"l":31.5,"c":31.95,"v":108693},{"d":"2021-06-23","o":32.25,"h":33.75,"l":31.95,"c":33.38,"v":118007},{"d":"2021-06-24","o":33.6,"h":33.75,"l":32.1,"c":32.73,"v":193653},{"d":"2021-06-25","o":32.85,"h":33.15,"l":32.1,"c":32.4,"v":126127},{"d":"2021-06-28","o":32.85,"h":33,"l":31.5,"c":31.5,"v":182373},{"d":"2021-06-29","o":31.2,"h":31.8,"l":29.85,"c":31.2,"v":336040},{"d":"2021-06-30","o":30.9,"h":31.05,"l":30.15,"c":30.3,"v":135707},{"d":"2021-07-01","o":30.6,"h":30.9,"l":29.55,"c":30,"v":127747},{"d":"2021-07-02","o":30,"h":30,"l":27.75,"c":28.05,"v":213847},{"d":"2021-07-06","o":28.2,"h":28.5,"l":24,"c":26.4,"v":596580},{"d":"2021-07-07","o":26.4,"h":26.55,"l":24,"c":26.4,"v":285960},{"d":"2021-07-08","o":25.2,"h":30,"l":24.45,"c":28.8,"v":222360},{"d":"2021-07-09","o":28.95,"h":32.25,"l":28.95,"c":29.7,"v":205667},{"d":"2021-07-12","o":29.77,"h":30.3,"l":28.2,"c":28.73,"v":105100},{"d":"2021-07-13","o":28.73,"h":28.8,"l":26.4,"c":27.06,"v":142807},{"d":"2021-07-14","o":27,"h":28.2,"l":24.9,"c":25.2,"v":164240},{"d":"2021-07-15","o":25.65,"h":26.4,"l":25.2,"c":25.95,"v":110113},{"d":"2021-07-16","o":25.8,"h":26.4,"l":25.2,"c":25.2,"v":83673},{"d":"2021-07-19","o":24.6,"h":26.25,"l":23.25,"c":25.05,"v":152393},{"d":"2021-07-20","o":25.05,"h":25.35,"l":24.15,"c":24.67,"v":83547},{"d":"2021-07-21","o":24.67,"h":25.5,"l":24.45,"c":25.35,"v":62387},{"d":"2021-07-22","o":25.2,"h":25.5,"l":24.9,"c":24.98,"v":55373},{"d":"2021-07-23","o":25.05,"h":25.35,"l":24.6,"c":24.83,"v":54313},{"d":"2021-07-26","o":24.75,"h":26.85,"l":24.6,"c":24.9,"v":174313},{"d":"2021-07-27","o":24.9,"h":25.35,"l":23.85,"c":24,"v":133907},{"d":"2021-07-28","o":24.23,"h":24.75,"l":23.55,"c":24,"v":134473},{"d":"2021-07-29","o":24,"h":24.3,"l":23.55,"c":24,"v":123000},{"d":"2021-07-30","o":23.7,"h":24.15,"l":23.25,"c":23.55,"v":104233},{"d":"2021-08-02","o":24,"h":24.15,"l":23.25,"c":23.4,"v":72647},{"d":"2021-08-03","o":23.4,"h":23.7,"l":23.25,"c":23.55,"v":56693},{"d":"2021-08-04","o":23.7,"h":23.7,"l":23.25,"c":23.25,"v":67533},{"d":"2021-08-05","o":23.25,"h":25.35,"l":23.25,"c":25.35,"v":103907},{"d":"2021-08-06","o":25.65,"h":25.95,"l":23.55,"c":24.67,"v":76140},{"d":"2021-08-09","o":24.9,"h":25.05,"l":24,"c":24.3,"v":74227},{"d":"2021-08-10","o":24.3,"h":24.3,"l":23.4,"c":23.85,"v":104913},{"d":"2021-08-11","o":24.15,"h":25.05,"l":24,"c":24.45,"v":65960},{"d":"2021-08-12","o":24.6,"h":24.6,"l":23.4,"c":23.85,"v":68660},{"d":"2021-08-13","o":24,"h":24.6,"l":23.4,"c":23.55,"v":70393},{"d":"2021-08-16","o":23.62,"h":23.7,"l":22.05,"c":22.2,"v":189160},{"d":"2021-08-17","o":22.35,"h":22.35,"l":21,"c":21.6,"v":171820},{"d":"2021-08-18","o":21.75,"h":23.85,"l":21.6,"c":22.05,"v":96453},{"d":"2021-08-19","o":22.2,"h":22.8,"l":21,"c":21.45,"v":104080},{"d":"2021-08-20","o":21,"h":21.38,"l":20.25,"c":20.7,"v":138760},{"d":"2021-08-23","o":20.7,"h":20.85,"l":19.62,"c":20.1,"v":196240},{"d":"2021-08-24","o":20.1,"h":20.4,"l":18.15,"c":19.5,"v":365287},{"d":"2021-08-25","o":19.35,"h":19.5,"l":18.14,"c":18.75,"v":235067},{"d":"2021-08-26","o":18.3,"h":18.6,"l":17.85,"c":18.3,"v":160213},{"d":"2021-08-27","o":18.45,"h":26.25,"l":18.3,"c":24.45,"v":699273},{"d":"2021-08-30","o":28.65,"h":29.25,"l":22.2,"c":23.92,"v":410273},{"d":"2021-08-31","o":23.4,"h":25.35,"l":22.5,"c":22.8,"v":122827},{"d":"2021-09-01","o":23.85,"h":23.85,"l":21.6,"c":21.9,"v":227647},{"d":"2021-09-02","o":22.2,"h":22.2,"l":21.45,"c":21.67,"v":200733},{"d":"2021-09-03","o":22.05,"h":22.2,"l":21.25,"c":21.75,"v":171087},{"d":"2021-09-07","o":21.9,"h":22.2,"l":20.55,"c":21.15,"v":179767},{"d":"2021-09-08","o":21.45,"h":21.9,"l":20.1,"c":20.49,"v":128720},{"d":"2021-09-09","o":20.48,"h":22.42,"l":20.25,"c":21,"v":203340},{"d":"2021-09-10","o":21.75,"h":22.2,"l":20.25,"c":21,"v":163760},{"d":"2021-09-13","o":21.45,"h":21.75,"l":19.95,"c":20.25,"v":110553},{"d":"2021-09-14","o":20.25,"h":20.85,"l":19.5,"c":19.65,"v":111180},{"d":"2021-09-15","o":19.8,"h":22.35,"l":19.5,"c":20.1,"v":179813},{"d":"2021-09-16","o":20.33,"h":20.55,"l":19.5,"c":20.17,"v":62247},{"d":"2021-09-17","o":20.25,"h":20.55,"l":19.8,"c":20.48,"v":54280},{"d":"2021-09-20","o":19.65,"h":20.1,"l":19.35,"c":19.5,"v":135400},{"d":"2021-09-21","o":19.65,"h":20.7,"l":19.65,"c":20.25,"v":73260},{"d":"2021-09-22","o":20.1,"h":21.9,"l":20.1,"c":21.6,"v":139333},{"d":"2021-09-23","o":21.6,"h":24,"l":21.6,"c":23.1,"v":218247},{"d":"2021-09-24","o":24,"h":24.3,"l":23.25,"c":24.3,"v":178580},{"d":"2021-09-27","o":24.75,"h":24.75,"l":21.75,"c":24.23,"v":207740},{"d":"2021-09-28","o":24.3,"h":24.38,"l":22.2,"c":22.8,"v":171513},{"d":"2021-09-29","o":23.7,"h":23.85,"l":22.8,"c":23.4,"v":138353},{"d":"2021-09-30","o":23.4,"h":23.7,"l":22.2,"c":22.8,"v":170860},{"d":"2021-10-01","o":22.58,"h":23.25,"l":22.35,"c":23.1,"v":71873},{"d":"2021-10-04","o":23.55,"h":24.75,"l":21.9,"c":22.65,"v":180600},{"d":"2021-10-05","o":23.25,"h":23.7,"l":22.05,"c":22.8,"v":122580},{"d":"2021-10-06","o":23.25,"h":23.25,"l":22.2,"c":22.8,"v":94833},{"d":"2021-10-07","o":22.35,"h":22.65,"l":22.2,"c":22.35,"v":113353},{"d":"2021-10-08","o":22.2,"h":22.5,"l":21.15,"c":21.3,"v":113373},{"d":"2021-10-11","o":21.6,"h":22.05,"l":20.55,"c":20.7,"v":87453},{"d":"2021-10-12","o":20.7,"h":21.15,"l":20.55,"c":21,"v":86133},{"d":"2021-10-13","o":21,"h":22.05,"l":20.7,"c":22.05,"v":77973},{"d":"2021-10-14","o":22.35,"h":22.35,"l":21.15,"c":21.45,"v":74227},{"d":"2021-10-15","o":21.38,"h":21.6,"l":20.55,"c":20.85,"v":101393},{"d":"2021-10-18","o":20.85,"h":20.85,"l":19.5,"c":19.65,"v":324193},{"d":"2021-10-19","o":19.95,"h":20.1,"l":19.5,"c":19.8,"v":107033},{"d":"2021-10-20","o":20.17,"h":20.85,"l":19.95,"c":20.02,"v":104187},{"d":"2021-10-21","o":19.95,"h":20.55,"l":19.5,"c":19.5,"v":107080},{"d":"2021-10-22","o":19.65,"h":19.8,"l":18.75,"c":18.75,"v":256907},{"d":"2021-10-25","o":18.9,"h":19.35,"l":18.3,"c":18.75,"v":259040},{"d":"2021-10-26","o":18.83,"h":19.2,"l":17.7,"c":18.6,"v":475193},{"d":"2021-10-27","o":18.75,"h":19.5,"l":18.45,"c":19.2,"v":178867},{"d":"2021-10-28","o":19.12,"h":20.1,"l":18.9,"c":19.2,"v":133073},{"d":"2021-10-29","o":19.35,"h":19.65,"l":18.45,"c":18.9,"v":128513},{"d":"2021-11-01","o":18.52,"h":18.9,"l":18.15,"c":18.45,"v":157567},{"d":"2021-11-02","o":18.45,"h":18.9,"l":18.15,"c":18.15,"v":158660},{"d":"2021-11-03","o":18.6,"h":19.5,"l":18.3,"c":19.05,"v":145067},{"d":"2021-11-04","o":19.05,"h":19.12,"l":18.6,"c":18.75,"v":138207},{"d":"2021-11-05","o":18.6,"h":19.05,"l":18.6,"c":18.75,"v":164100},{"d":"2021-11-08","o":19.2,"h":24,"l":19.05,"c":22.35,"v":859860},{"d":"2021-11-09","o":23.25,"h":23.85,"l":20.4,"c":20.85,"v":384513},{"d":"2021-11-10","o":20.85,"h":21.45,"l":19.5,"c":19.65,"v":223647},{"d":"2021-11-11","o":19.5,"h":21.6,"l":19.5,"c":21,"v":188253},{"d":"2021-11-12","o":21.45,"h":21.67,"l":20.25,"c":21.3,"v":130740},{"d":"2021-11-15","o":22,"h":22.2,"l":19.95,"c":20.55,"v":165887},{"d":"2021-11-16","o":21,"h":21,"l":19.5,"c":19.8,"v":178007},{"d":"2021-11-17","o":19.8,"h":20.4,"l":19.05,"c":19.2,"v":172313},{"d":"2021-11-18","o":19.2,"h":19.5,"l":18.75,"c":18.9,"v":158453},{"d":"2021-11-19","o":18.9,"h":19.95,"l":18.75,"c":19.8,"v":115387},{"d":"2021-11-22","o":20.25,"h":20.4,"l":18.9,"c":19.35,"v":139867},{"d":"2021-11-23","o":19.2,"h":19.5,"l":18.75,"c":18.75,"v":104560},{"d":"2021-11-24","o":18.98,"h":19.5,"l":18.6,"c":19.35,"v":99973},{"d":"2021-11-26","o":19.2,"h":19.5,"l":18.45,"c":19.42,"v":75733},{"d":"2021-11-29","o":19.12,"h":19.35,"l":18.3,"c":18.52,"v":201267},{"d":"2021-11-30","o":18.83,"h":18.9,"l":18,"c":18.3,"v":115413},{"d":"2021-12-01","o":18.45,"h":18.6,"l":16.05,"c":17.4,"v":205213},{"d":"2021-12-02","o":17.55,"h":18.15,"l":15.75,"c":17.25,"v":358127},{"d":"2021-12-03","o":17.85,"h":17.85,"l":15.75,"c":16.65,"v":225607},{"d":"2021-12-06","o":17.25,"h":17.4,"l":15.45,"c":15.98,"v":261940},{"d":"2021-12-07","o":15.9,"h":19.35,"l":15.75,"c":18.3,"v":295547},{"d":"2021-12-08","o":18.45,"h":18.6,"l":16.95,"c":17.4,"v":153647},{"d":"2021-12-09","o":17.7,"h":18,"l":16.2,"c":16.58,"v":122220},{"d":"2021-12-10","o":17.33,"h":17.7,"l":15.9,"c":15.9,"v":160647},{"d":"2021-12-13","o":16.12,"h":16.5,"l":15.45,"c":15.45,"v":178967},{"d":"2021-12-14","o":15.45,"h":15.6,"l":15,"c":15.15,"v":228113},{"d":"2021-12-15","o":15.15,"h":15.3,"l":14.28,"c":15,"v":570900},{"d":"2021-12-16","o":15.6,"h":15.9,"l":15.15,"c":15.45,"v":125813},{"d":"2021-12-17","o":15.23,"h":16.2,"l":14.85,"c":15.7,"v":163927},{"d":"2021-12-20","o":15.38,"h":15.45,"l":14.55,"c":15.3,"v":206153},{"d":"2021-12-21","o":15.3,"h":15.45,"l":14.86,"c":15.07,"v":107047},{"d":"2021-12-22","o":15.15,"h":16.05,"l":15,"c":15.75,"v":183120},{"d":"2021-12-23","o":15.9,"h":16.05,"l":15.3,"c":15.75,"v":100187},{"d":"2021-12-27","o":15.9,"h":15.9,"l":15,"c":15.15,"v":133153},{"d":"2021-12-28","o":15.15,"h":15.45,"l":14.85,"c":15.15,"v":163480},{"d":"2021-12-29","o":14.85,"h":15.15,"l":14.55,"c":14.56,"v":185020},{"d":"2021-12-30","o":14.7,"h":15.15,"l":14.55,"c":14.91,"v":188813},{"d":"2021-12-31","o":14.85,"h":16.35,"l":14.55,"c":16.05,"v":736087},{"d":"2022-01-03","o":16.05,"h":17.46,"l":15.15,"c":15.3,"v":330713},{"d":"2022-01-04","o":15.6,"h":16.05,"l":15.3,"c":15.45,"v":141873},{"d":"2022-01-05","o":15.75,"h":16.2,"l":14.7,"c":14.77,"v":262533},{"d":"2022-01-06","o":14.88,"h":15.15,"l":14.7,"c":14.85,"v":123380},{"d":"2022-01-07","o":15.15,"h":15.45,"l":14.85,"c":15.45,"v":82180},{"d":"2022-01-10","o":15.23,"h":15.3,"l":13.53,"c":14.16,"v":275860},{"d":"2022-01-11","o":14.18,"h":14.53,"l":13.65,"c":14.1,"v":194407},{"d":"2022-01-12","o":14.18,"h":14.25,"l":13.65,"c":13.89,"v":104147},{"d":"2022-01-13","o":13.95,"h":14.1,"l":13.53,"c":13.65,"v":124460},{"d":"2022-01-14","o":13.52,"h":14.09,"l":12.45,"c":12.63,"v":457473},{"d":"2022-01-18","o":12.68,"h":12.68,"l":11.25,"c":11.4,"v":430300},{"d":"2022-01-19","o":11.55,"h":11.55,"l":8.4,"c":9.98,"v":997340},{"d":"2022-01-20","o":10.19,"h":10.8,"l":9.9,"c":10.02,"v":271873},{"d":"2022-01-21","o":9.96,"h":11.84,"l":9.9,"c":11.7,"v":384987},{"d":"2022-01-24","o":11.74,"h":11.77,"l":9.9,"c":11.1,"v":276087},{"d":"2022-01-25","o":10.73,"h":10.95,"l":10.5,"c":10.52,"v":142780},{"d":"2022-01-26","o":10.65,"h":12,"l":10.57,"c":11.25,"v":121960},{"d":"2022-01-27","o":11.58,"h":12.68,"l":10.66,"c":10.66,"v":181487},{"d":"2022-01-28","o":11.18,"h":11.18,"l":10.66,"c":10.95,"v":106207},{"d":"2022-01-31","o":11.04,"h":12.45,"l":10.95,"c":12.45,"v":191267},{"d":"2022-02-01","o":12.73,"h":15.3,"l":12.45,"c":15.3,"v":355847},{"d":"2022-02-02","o":15.45,"h":16.5,"l":13.43,"c":13.66,"v":321560},{"d":"2022-02-03","o":13.57,"h":14.25,"l":13.05,"c":13.83,"v":91393},{"d":"2022-02-04","o":14.1,"h":15.45,"l":14.1,"c":14.55,"v":106533},{"d":"2022-02-07","o":14.55,"h":16.2,"l":14.55,"c":16.2,"v":133533},{"d":"2022-02-08","o":16.05,"h":16.2,"l":15.15,"c":15.38,"v":96160},{"d":"2022-02-09","o":15.45,"h":16.2,"l":15.45,"c":16.05,"v":65007},{"d":"2022-02-10","o":14.98,"h":16.65,"l":14.98,"c":16.05,"v":136373},{"d":"2022-02-11","o":16.12,"h":16.35,"l":14.85,"c":15.6,"v":108867},{"d":"2022-02-14","o":15.6,"h":15.75,"l":14.56,"c":14.77,"v":105100},{"d":"2022-02-15","o":15.52,"h":15.75,"l":14.85,"c":15.15,"v":63973},{"d":"2022-02-16","o":15.07,"h":15.75,"l":14.55,"c":15.7,"v":74947},{"d":"2022-02-17","o":15.3,"h":15.6,"l":14.55,"c":14.62,"v":80573},{"d":"2022-02-18","o":14.62,"h":15,"l":14.1,"c":14.22,"v":64160},{"d":"2022-02-22","o":14.2,"h":14.25,"l":13.2,"c":13.59,"v":82780},{"d":"2022-02-23","o":13.77,"h":14.4,"l":12.15,"c":12.9,"v":120313},{"d":"2022-02-24","o":11.48,"h":12.9,"l":10.66,"c":12.6,"v":289267},{"d":"2022-02-25","o":12.65,"h":15.75,"l":12.6,"c":14.98,"v":256333},{"d":"2022-02-28","o":14.85,"h":15.9,"l":14.85,"c":15.6,"v":103807},{"d":"2022-03-01","o":15.82,"h":16.2,"l":15.45,"c":15.75,"v":72500},{"d":"2022-03-02","o":16.05,"h":16.2,"l":15.75,"c":16.05,"v":45420},{"d":"2022-03-03","o":15.75,"h":16.2,"l":15.3,"c":15.6,"v":62673},{"d":"2022-03-04","o":15.6,"h":15.75,"l":14.7,"c":14.85,"v":73873},{"d":"2022-03-07","o":14.85,"h":15,"l":13.57,"c":13.8,"v":116793},{"d":"2022-03-08","o":13.65,"h":15.45,"l":13.29,"c":14.55,"v":120740},{"d":"2022-03-09","o":15.68,"h":15.75,"l":14.7,"c":14.7,"v":53840},{"d":"2022-03-10","o":15,"h":15,"l":14.41,"c":14.81,"v":46173},{"d":"2022-03-11","o":14.7,"h":15,"l":13.65,"c":13.95,"v":70053},{"d":"2022-03-14","o":13.8,"h":14.85,"l":13.52,"c":14.22,"v":50727},{"d":"2022-03-15","o":14.18,"h":14.22,"l":13.8,"c":13.95,"v":43560},{"d":"2022-03-16","o":14.22,"h":14.39,"l":13.8,"c":14.06,"v":52840},{"d":"2022-03-17","o":13.97,"h":14.4,"l":13.8,"c":13.95,"v":44953},{"d":"2022-03-18","o":14.1,"h":14.65,"l":13.95,"c":14.44,"v":74207},{"d":"2022-03-21","o":14.4,"h":14.65,"l":14.32,"c":14.55,"v":52280},{"d":"2022-03-22","o":14.55,"h":15.45,"l":14.41,"c":15,"v":74200},{"d":"2022-03-23","o":14.95,"h":15.75,"l":14.74,"c":15.6,"v":70167},{"d":"2022-03-24","o":15.6,"h":16.35,"l":15.6,"c":16.35,"v":111600},{"d":"2022-03-25","o":16.5,"h":16.5,"l":15.3,"c":16.05,"v":96280},{"d":"2022-03-28","o":16.12,"h":16.5,"l":15.6,"c":16.5,"v":146680},{"d":"2022-03-29","o":16.88,"h":18.52,"l":16.65,"c":18.38,"v":246847},{"d":"2022-03-30","o":18.45,"h":21.9,"l":17.55,"c":20.1,"v":535847},{"d":"2022-03-31","o":21.15,"h":21.6,"l":20.1,"c":20.4,"v":227860},{"d":"2022-04-01","o":20.92,"h":21.75,"l":20.4,"c":21.45,"v":201593},{"d":"2022-04-04","o":21.9,"h":25.95,"l":21.3,"c":25.35,"v":625293},{"d":"2022-04-05","o":25.58,"h":26.17,"l":23.25,"c":24,"v":280907},{"d":"2022-04-06","o":23.7,"h":23.7,"l":18.9,"c":20.1,"v":445673},{"d":"2022-04-07","o":20.25,"h":20.7,"l":17.55,"c":19.2,"v":205973},{"d":"2022-04-08","o":19.35,"h":19.95,"l":17.85,"c":18.3,"v":209013},{"d":"2022-04-11","o":18.15,"h":18.15,"l":16.8,"c":17.85,"v":148473},{"d":"2022-04-12","o":18,"h":19.35,"l":16.73,"c":17.13,"v":150260},{"d":"2022-04-13","o":17.25,"h":19.5,"l":17.25,"c":19.42,"v":149147},{"d":"2022-04-14","o":19.35,"h":19.95,"l":18.15,"c":18.75,"v":80280},{"d":"2022-04-18","o":18.6,"h":18.6,"l":17.7,"c":18.15,"v":68327},{"d":"2022-04-19","o":18.15,"h":19.65,"l":18,"c":19.65,"v":101160},{"d":"2022-04-20","o":19.5,"h":19.8,"l":16.58,"c":16.8,"v":287853},{"d":"2022-04-21","o":17.55,"h":17.85,"l":15.3,"c":16.35,"v":255487},{"d":"2022-04-22","o":17.25,"h":17.55,"l":15.45,"c":16.2,"v":145227},{"d":"2022-04-25","o":16.05,"h":17.4,"l":15.75,"c":17.4,"v":94820},{"d":"2022-04-26","o":17.25,"h":17.7,"l":15.6,"c":16.05,"v":146573},{"d":"2022-04-27","o":16.35,"h":16.65,"l":15.6,"c":16.5,"v":78553},{"d":"2022-04-28","o":16.5,"h":16.5,"l":15.75,"c":16.35,"v":81133},{"d":"2022-04-29","o":16.5,"h":16.5,"l":15.75,"c":15.9,"v":54840},{"d":"2022-05-02","o":16.27,"h":16.27,"l":15.75,"c":15.9,"v":55340},{"d":"2022-05-03","o":15.9,"h":16.2,"l":15.75,"c":15.9,"v":87953},{"d":"2022-05-04","o":15.82,"h":16.5,"l":15.75,"c":16.5,"v":74813},{"d":"2022-05-05","o":16.42,"h":16.5,"l":15.3,"c":15.82,"v":88527},{"d":"2022-05-06","o":15.75,"h":15.75,"l":15.07,"c":15.38,"v":75833},{"d":"2022-05-09","o":14.95,"h":15.15,"l":12.9,"c":12.99,"v":235160},{"d":"2022-05-10","o":13.73,"h":14.85,"l":12.75,"c":13.8,"v":131493},{"d":"2022-05-11","o":13.88,"h":14.55,"l":13.2,"c":13.57,"v":72160},{"d":"2022-05-12","o":13.27,"h":14.25,"l":12.75,"c":13.8,"v":94360},{"d":"2022-05-13","o":13.8,"h":14.53,"l":13.52,"c":14.52,"v":99800},{"d":"2022-05-16","o":14.25,"h":15.45,"l":13.24,"c":15,"v":247707},{"d":"2022-05-17","o":15,"h":15.45,"l":14.41,"c":14.58,"v":54567},{"d":"2022-05-18","o":14.64,"h":15,"l":13.95,"c":14.07,"v":50713},{"d":"2022-05-19","o":13.95,"h":14.55,"l":13.81,"c":14.3,"v":46107},{"d":"2022-05-20","o":14.35,"h":14.48,"l":13.95,"c":14.25,"v":29273},{"d":"2022-05-23","o":14.1,"h":14.48,"l":13.95,"c":14.1,"v":34327},{"d":"2022-05-24","o":13.95,"h":14.25,"l":13.5,"c":13.59,"v":72687},{"d":"2022-05-25","o":13.56,"h":13.59,"l":13.35,"c":13.45,"v":63773},{"d":"2022-05-26","o":13.53,"h":13.76,"l":13.35,"c":13.65,"v":32580},{"d":"2022-05-27","o":13.5,"h":14.25,"l":13.35,"c":13.92,"v":62867},{"d":"2022-05-31","o":13.65,"h":14.25,"l":13.35,"c":14.1,"v":82187},{"d":"2022-06-01","o":14.2,"h":14.25,"l":13.57,"c":13.68,"v":37247},{"d":"2022-06-02","o":13.77,"h":13.95,"l":13.5,"c":13.57,"v":44247},{"d":"2022-06-03","o":13.59,"h":13.95,"l":13.2,"c":13.26,"v":59320},{"d":"2022-06-06","o":13.35,"h":13.94,"l":13.05,"c":13.14,"v":57767},{"d":"2022-06-07","o":13.35,"h":13.43,"l":12.9,"c":13.02,"v":66107},{"d":"2022-06-08","o":13.05,"h":13.2,"l":12.9,"c":12.93,"v":65367},{"d":"2022-06-09","o":12.93,"h":13.27,"l":12.75,"c":12.81,"v":67287},{"d":"2022-06-10","o":12.75,"h":12.9,"l":12.15,"c":12.23,"v":70373},{"d":"2022-06-13","o":11.97,"h":12,"l":10.65,"c":10.83,"v":225040},{"d":"2022-06-14","o":10.8,"h":11.01,"l":10.35,"c":10.65,"v":118027},{"d":"2022-06-15","o":10.57,"h":11.4,"l":10.24,"c":11.2,"v":99847},{"d":"2022-06-16","o":11.1,"h":11.1,"l":10.2,"c":10.5,"v":130507},{"d":"2022-06-17","o":10.5,"h":10.65,"l":8.84,"c":9.65,"v":534047},{"d":"2022-06-21","o":9.75,"h":10.85,"l":9.6,"c":10.22,"v":200940},{"d":"2022-06-22","o":9.98,"h":10.47,"l":9.09,"c":10.27,"v":131600},{"d":"2022-06-23","o":10.5,"h":10.88,"l":10.2,"c":10.85,"v":125993},{"d":"2022-06-24","o":10.8,"h":11.93,"l":10.65,"c":11.32,"v":110227},{"d":"2022-06-27","o":11.4,"h":11.85,"l":10.8,"c":11.22,"v":69393},{"d":"2022-06-28","o":11.18,"h":11.25,"l":10.45,"c":11.25,"v":75367},{"d":"2022-06-29","o":11.1,"h":11.25,"l":10.5,"c":10.62,"v":31340},{"d":"2022-06-30","o":10.65,"h":10.8,"l":10.11,"c":10.5,"v":43260},{"d":"2022-07-01","o":10.43,"h":10.57,"l":10.05,"c":10.2,"v":83333},{"d":"2022-07-05","o":10.05,"h":10.05,"l":9.28,"c":9.6,"v":108540},{"d":"2022-07-06","o":10.12,"h":10.47,"l":9.75,"c":9.82,"v":57373},{"d":"2022-07-07","o":10.27,"h":10.43,"l":9.93,"c":10.43,"v":67507},{"d":"2022-07-08","o":10.43,"h":11.25,"l":10.2,"c":10.62,"v":182760},{"d":"2022-07-11","o":10.5,"h":10.65,"l":10.15,"c":10.34,"v":91127},{"d":"2022-07-12","o":10.2,"h":10.35,"l":9.9,"c":9.93,"v":61327},{"d":"2022-07-13","o":9.75,"h":10.35,"l":9.75,"c":10.05,"v":55100},{"d":"2022-07-14","o":9.9,"h":10.05,"l":9.77,"c":9.9,"v":78727},{"d":"2022-07-15","o":9.91,"h":9.93,"l":9.75,"c":9.87,"v":60060},{"d":"2022-07-18","o":9.9,"h":10.95,"l":9.75,"c":10.57,"v":124340},{"d":"2022-07-19","o":10.52,"h":10.95,"l":10.35,"c":10.73,"v":58960},{"d":"2022-07-20","o":10.92,"h":11.06,"l":10.56,"c":10.98,"v":70973},{"d":"2022-07-21","o":10.98,"h":11.25,"l":10.65,"c":11.02,"v":49087},{"d":"2022-07-22","o":11.31,"h":11.55,"l":11.23,"c":11.25,"v":60033},{"d":"2022-07-25","o":11.1,"h":11.27,"l":9.9,"c":10.5,"v":111187},{"d":"2022-07-26","o":10.32,"h":10.5,"l":9.68,"c":10.12,"v":70793},{"d":"2022-07-27","o":10.45,"h":10.5,"l":9.9,"c":10.32,"v":50460},{"d":"2022-07-28","o":10.5,"h":10.88,"l":10.2,"c":10.5,"v":58513},{"d":"2022-07-29","o":10.44,"h":10.78,"l":10.35,"c":10.5,"v":59420},{"d":"2022-08-01","o":10.53,"h":10.64,"l":10.2,"c":10.5,"v":28227},{"d":"2022-08-02","o":10.45,"h":10.8,"l":10.2,"c":10.8,"v":62680},{"d":"2022-08-03","o":10.59,"h":11.85,"l":10.59,"c":11.64,"v":118553},{"d":"2022-08-04","o":11.43,"h":13.12,"l":11.43,"c":12.68,"v":175173},{"d":"2022-08-05","o":12.56,"h":13.15,"l":12,"c":12.6,"v":65260},{"d":"2022-08-08","o":12.75,"h":14.02,"l":12.75,"c":13.66,"v":117040},{"d":"2022-08-09","o":13.66,"h":13.8,"l":12.75,"c":13.05,"v":76393},{"d":"2022-08-10","o":12.87,"h":13.26,"l":12.15,"c":12.7,"v":125580},{"d":"2022-08-11","o":12.3,"h":12.89,"l":12.3,"c":12.39,"v":85680},{"d":"2022-08-12","o":12.49,"h":12.49,"l":11.93,"c":12.3,"v":99333},{"d":"2022-08-15","o":12.38,"h":12.38,"l":11.85,"c":11.85,"v":91200},{"d":"2022-08-16","o":12.05,"h":12.15,"l":11.55,"c":11.7,"v":88353},{"d":"2022-08-17","o":11.62,"h":11.93,"l":11.48,"c":11.55,"v":16927},{"d":"2022-08-18","o":11.55,"h":11.62,"l":11.1,"c":11.3,"v":66040},{"d":"2022-08-19","o":11.6,"h":11.6,"l":9.9,"c":10.65,"v":254180},{"d":"2022-08-22","o":10.71,"h":10.78,"l":10.35,"c":10.5,"v":58787},{"d":"2022-08-23","o":10.8,"h":10.8,"l":10.05,"c":10.5,"v":71267},{"d":"2022-08-24","o":10.35,"h":11.23,"l":9.98,"c":10.95,"v":51373},{"d":"2022-08-25","o":10.95,"h":11.1,"l":10.59,"c":11.07,"v":24880},{"d":"2022-08-26","o":11.16,"h":11.23,"l":10.65,"c":10.73,"v":27693},{"d":"2022-08-29","o":10.65,"h":10.8,"l":10.5,"c":10.5,"v":26920},{"d":"2022-08-30","o":10.55,"h":10.65,"l":10.12,"c":10.12,"v":77140},{"d":"2022-08-31","o":10.17,"h":10.8,"l":10.12,"c":10.32,"v":26193},{"d":"2022-09-01","o":10.36,"h":10.48,"l":9.93,"c":10.05,"v":60727},{"d":"2022-09-02","o":10.2,"h":10.48,"l":9.89,"c":10.24,"v":63613},{"d":"2022-09-06","o":10.35,"h":10.73,"l":9.9,"c":10.27,"v":44553},{"d":"2022-09-07","o":10.32,"h":10.65,"l":10.05,"c":10.17,"v":61980},{"d":"2022-09-08","o":10.5,"h":10.65,"l":9.87,"c":10.08,"v":64140},{"d":"2022-09-09","o":10.14,"h":10.35,"l":9.8,"c":9.98,"v":58200},{"d":"2022-09-12","o":10.01,"h":10.35,"l":9.78,"c":10.08,"v":36213},{"d":"2022-09-13","o":9.96,"h":10.2,"l":9.75,"c":10.12,"v":65873},{"d":"2022-09-14","o":10.12,"h":10.41,"l":9.98,"c":10.31,"v":44660},{"d":"2022-09-15","o":10.48,"h":10.48,"l":10.05,"c":10.15,"v":45507},{"d":"2022-09-16","o":10.26,"h":10.35,"l":9.9,"c":9.98,"v":57600},{"d":"2022-09-19","o":9.94,"h":9.98,"l":9.68,"c":9.75,"v":85487},{"d":"2022-09-20","o":9.75,"h":10.35,"l":9.75,"c":10.06,"v":48000},{"d":"2022-09-21","o":10.1,"h":10.12,"l":9.8,"c":9.9,"v":61213},{"d":"2022-09-22","o":9.9,"h":10.05,"l":9.52,"c":9.6,"v":112800},{"d":"2022-09-23","o":9.45,"h":9.6,"l":9,"c":9.03,"v":234640},{"d":"2022-09-26","o":9.06,"h":9.23,"l":8.4,"c":8.67,"v":126167},{"d":"2022-09-27","o":8.67,"h":9.12,"l":8.25,"c":8.51,"v":85000},{"d":"2022-09-28","o":8.53,"h":8.55,"l":8.25,"c":8.55,"v":92560},{"d":"2022-09-29","o":8.32,"h":8.55,"l":7.2,"c":7.53,"v":228093},{"d":"2022-09-30","o":7.56,"h":8.7,"l":7.5,"c":8.18,"v":139187},{"d":"2022-10-03","o":8.1,"h":9,"l":7.95,"c":8.64,"v":69480},{"d":"2022-10-04","o":8.44,"h":9.49,"l":8.44,"c":9.45,"v":102720},{"d":"2022-10-05","o":9.75,"h":9.89,"l":8.56,"c":8.85,"v":66440},{"d":"2022-10-06","o":8.85,"h":9.15,"l":8.6,"c":9,"v":38653},{"d":"2022-10-07","o":9.3,"h":9.6,"l":8.7,"c":8.93,"v":57787},{"d":"2022-10-10","o":8.81,"h":8.93,"l":8.1,"c":8.25,"v":48500},{"d":"2022-10-11","o":8.55,"h":8.55,"l":8.11,"c":8.2,"v":62193},{"d":"2022-10-12","o":8.39,"h":8.64,"l":8.25,"c":8.27,"v":40560},{"d":"2022-10-13","o":8.25,"h":8.4,"l":7.83,"c":8.32,"v":48053},{"d":"2022-10-14","o":8.55,"h":8.55,"l":7.59,"c":8.18,"v":86700},{"d":"2022-10-17","o":8.25,"h":8.25,"l":7.68,"c":7.77,"v":68773},{"d":"2022-10-18","o":8.02,"h":8.02,"l":7.5,"c":7.55,"v":75760},{"d":"2022-10-19","o":7.53,"h":10.95,"l":7.5,"c":10.45,"v":844147},{"d":"2022-10-20","o":11.09,"h":11.1,"l":8.55,"c":8.74,"v":333513},{"d":"2022-10-21","o":9.45,"h":10.65,"l":8.86,"c":10.35,"v":381633},{"d":"2022-10-24","o":10.36,"h":12.56,"l":10.35,"c":12.16,"v":319447},{"d":"2022-10-25","o":12.3,"h":13.05,"l":11.7,"c":12.15,"v":177147},{"d":"2022-10-26","o":12.44,"h":12.44,"l":10.88,"c":11.1,"v":127533},{"d":"2022-10-27","o":11.13,"h":11.25,"l":10.5,"c":10.6,"v":96753},{"d":"2022-10-28","o":10.65,"h":11.02,"l":10.06,"c":10.27,"v":88593},{"d":"2022-10-31","o":10.22,"h":11.1,"l":10.22,"c":10.95,"v":56700},{"d":"2022-11-01","o":10.88,"h":11.51,"l":10.36,"c":10.57,"v":79820},{"d":"2022-11-02","o":10.65,"h":10.95,"l":10.11,"c":10.35,"v":66787},{"d":"2022-11-03","o":10.41,"h":10.5,"l":9.9,"c":10.03,"v":69067},{"d":"2022-11-04","o":9.98,"h":10.35,"l":9.87,"c":9.98,"v":54787},{"d":"2022-11-07","o":9.9,"h":10.19,"l":9.44,"c":9.6,"v":54333},{"d":"2022-11-08","o":9.45,"h":10.02,"l":8.85,"c":9,"v":76533},{"d":"2022-11-09","o":9.23,"h":9.45,"l":8.4,"c":8.4,"v":91580},{"d":"2022-11-10","o":8.4,"h":9.9,"l":8.4,"c":9.15,"v":105440},{"d":"2022-11-11","o":9.15,"h":9.45,"l":8.7,"c":8.85,"v":73073},{"d":"2022-11-14","o":8.82,"h":9.23,"l":8.4,"c":8.97,"v":64560},{"d":"2022-11-15","o":8.86,"h":9.6,"l":8.86,"c":9.23,"v":54767},{"d":"2022-11-16","o":9.12,"h":9.75,"l":8.84,"c":9.23,"v":86487},{"d":"2022-11-17","o":9.23,"h":9.59,"l":9,"c":9.15,"v":34873},{"d":"2022-11-18","o":9.38,"h":9.38,"l":9.02,"c":9.3,"v":56227},{"d":"2022-11-21","o":9.6,"h":9.6,"l":8.85,"c":9,"v":48773},{"d":"2022-11-22","o":8.85,"h":9.15,"l":8.7,"c":9.15,"v":43753},{"d":"2022-11-23","o":9.07,"h":9.15,"l":8.85,"c":9.15,"v":40313},{"d":"2022-11-25","o":9,"h":9.15,"l":8.55,"c":8.85,"v":32927},{"d":"2022-11-28","o":8.85,"h":9,"l":8.56,"c":8.85,"v":35073},{"d":"2022-11-29","o":8.93,"h":8.93,"l":8.25,"c":8.25,"v":65060},{"d":"2022-11-30","o":8.85,"h":9,"l":8.25,"c":8.85,"v":48960},{"d":"2022-12-01","o":8.65,"h":9.05,"l":8.44,"c":8.69,"v":43700},{"d":"2022-12-02","o":9,"h":9,"l":8.44,"c":8.55,"v":51813},{"d":"2022-12-05","o":8.46,"h":8.77,"l":8.25,"c":8.48,"v":98587},{"d":"2022-12-06","o":8.48,"h":8.55,"l":8.1,"c":8.16,"v":65940},{"d":"2022-12-07","o":8.16,"h":8.53,"l":7.99,"c":8.09,"v":74427},{"d":"2022-12-08","o":8.06,"h":8.53,"l":7.88,"c":8.09,"v":60520},{"d":"2022-12-09","o":8.18,"h":8.18,"l":7.88,"c":8.06,"v":31607},{"d":"2022-12-12","o":8.02,"h":8.25,"l":7.88,"c":8.06,"v":99220},{"d":"2022-12-13","o":8.25,"h":8.25,"l":7.88,"c":7.92,"v":77073},{"d":"2022-12-14","o":7.98,"h":8.1,"l":7.8,"c":7.95,"v":78927},{"d":"2022-12-15","o":7.84,"h":7.95,"l":7.68,"c":7.71,"v":56287},{"d":"2022-12-16","o":8.1,"h":8.1,"l":7.61,"c":7.72,"v":59853},{"d":"2022-12-19","o":7.72,"h":7.95,"l":7.5,"c":7.51,"v":124680},{"d":"2022-12-20","o":7.5,"h":7.76,"l":7.5,"c":7.57,"v":40767},{"d":"2022-12-21","o":7.56,"h":7.78,"l":7.43,"c":7.65,"v":79073},{"d":"2022-12-22","o":7.47,"h":7.8,"l":7.43,"c":7.47,"v":48200},{"d":"2022-12-23","o":7.35,"h":7.65,"l":7.12,"c":7.2,"v":122340},{"d":"2022-12-27","o":7.05,"h":7.2,"l":6.61,"c":6.74,"v":217840},{"d":"2022-12-28","o":6.7,"h":6.97,"l":6.15,"c":6.22,"v":168440},{"d":"2022-12-29","o":6.01,"h":6.45,"l":6,"c":6.18,"v":181940},{"d":"2022-12-30","o":6.05,"h":6.26,"l":5.93,"c":6.11,"v":168033},{"d":"2023-01-03","o":6.2,"h":6.75,"l":6.07,"c":6.54,"v":100760},{"d":"2023-01-04","o":6.72,"h":7.8,"l":6.57,"c":7.71,"v":129993},{"d":"2023-01-05","o":7.95,"h":8.18,"l":7.22,"c":7.35,"v":106253},{"d":"2023-01-06","o":7.47,"h":7.8,"l":7.2,"c":7.55,"v":62807},{"d":"2023-01-09","o":7.53,"h":8.52,"l":7.5,"c":8.39,"v":100307},{"d":"2023-01-10","o":8.48,"h":8.48,"l":7.8,"c":8.02,"v":111207},{"d":"2023-01-11","o":7.83,"h":8.07,"l":7.65,"c":7.82,"v":40580},{"d":"2023-01-12","o":8.02,"h":8.02,"l":7.5,"c":7.65,"v":58373},{"d":"2023-01-13","o":7.8,"h":7.8,"l":7.5,"c":7.64,"v":37113},{"d":"2023-01-17","o":7.64,"h":8.1,"l":7.59,"c":7.97,"v":46560},{"d":"2023-01-18","o":8.1,"h":9.15,"l":7.88,"c":8.7,"v":112467},{"d":"2023-01-19","o":8.27,"h":8.85,"l":8.1,"c":8.22,"v":45080},{"d":"2023-01-20","o":8.35,"h":8.98,"l":8.2,"c":8.7,"v":125787},{"d":"2023-01-23","o":8.7,"h":9,"l":8.53,"c":8.6,"v":99373},{"d":"2023-01-24","o":8.97,"h":8.97,"l":8.2,"c":8.34,"v":51293},{"d":"2023-01-25","o":8.27,"h":8.7,"l":7.83,"c":7.95,"v":45893},{"d":"2023-01-26","o":8.7,"h":8.7,"l":7.99,"c":8.18,"v":66753},{"d":"2023-01-27","o":8.37,"h":8.4,"l":8.15,"c":8.34,"v":51487},{"d":"2023-01-30","o":8.18,"h":11.23,"l":8.18,"c":9.6,"v":383007},{"d":"2023-01-31","o":9.75,"h":10.31,"l":9.6,"c":10.05,"v":126040},{"d":"2023-02-01","o":10.02,"h":10.95,"l":9.98,"c":10.8,"v":126747},{"d":"2023-02-02","o":10.85,"h":10.95,"l":10.5,"c":10.69,"v":102593},{"d":"2023-02-03","o":10.73,"h":10.73,"l":9.63,"c":9.91,"v":136520},{"d":"2023-02-06","o":9.99,"h":10.65,"l":9.91,"c":10.62,"v":82493},{"d":"2023-02-07","o":10.86,"h":11.85,"l":10.65,"c":11.37,"v":198520},{"d":"2023-02-08","o":11.7,"h":11.7,"l":10.83,"c":10.97,"v":83927},{"d":"2023-02-09","o":11.25,"h":11.61,"l":10.95,"c":11.1,"v":75573},{"d":"2023-02-10","o":11.19,"h":11.2,"l":10.05,"c":10.5,"v":81200},{"d":"2023-02-13","o":10.78,"h":11.07,"l":9.93,"c":10.26,"v":58900},{"d":"2023-02-14","o":10.35,"h":10.5,"l":10.05,"c":10.45,"v":51447},{"d":"2023-02-15","o":10.47,"h":10.62,"l":10.2,"c":10.5,"v":35973},{"d":"2023-02-16","o":10.5,"h":10.5,"l":9.47,"c":9.75,"v":162467},{"d":"2023-02-17","o":9.75,"h":9.75,"l":9,"c":9.24,"v":87133},{"d":"2023-02-21","o":9.24,"h":9.6,"l":8.72,"c":9.18,"v":107407},{"d":"2023-02-22","o":9.03,"h":9.15,"l":8.7,"c":8.82,"v":83653},{"d":"2023-02-23","o":9,"h":9.45,"l":8.7,"c":8.9,"v":72793},{"d":"2023-02-24","o":8.88,"h":9,"l":8.7,"c":8.93,"v":37493},{"d":"2023-02-27","o":8.85,"h":9.75,"l":8.7,"c":9.52,"v":62993},{"d":"2023-02-28","o":9.6,"h":13.97,"l":9.6,"c":12.6,"v":1009033},{"d":"2023-03-01","o":12.84,"h":12.98,"l":11.67,"c":12.4,"v":223613},{"d":"2023-03-02","o":12.56,"h":12.59,"l":11.76,"c":12.45,"v":184313},{"d":"2023-03-03","o":12.6,"h":16.88,"l":12.6,"c":15.15,"v":515100},{"d":"2023-03-06","o":15.75,"h":21.3,"l":15.6,"c":17.55,"v":883400},{"d":"2023-03-07","o":19.8,"h":21.75,"l":17.7,"c":19.05,"v":551680},{"d":"2023-03-08","o":19.58,"h":19.65,"l":14.7,"c":18.67,"v":663267},{"d":"2023-03-09","o":20.85,"h":21,"l":18.3,"c":18.75,"v":323773},{"d":"2023-03-10","o":19.35,"h":19.35,"l":17.1,"c":17.7,"v":173507},{"d":"2023-03-13","o":17.25,"h":17.7,"l":15.9,"c":16.35,"v":233687},{"d":"2023-03-14","o":16.35,"h":16.35,"l":14.25,"c":14.76,"v":359200},{"d":"2023-03-15","o":14.4,"h":14.7,"l":12.45,"c":13.77,"v":514800},{"d":"2023-03-16","o":13.99,"h":14.56,"l":13.65,"c":14.25,"v":142200},{"d":"2023-03-17","o":14.32,"h":14.4,"l":13.52,"c":13.88,"v":80380},{"d":"2023-03-20","o":13.95,"h":14.25,"l":13.5,"c":13.65,"v":63013},{"d":"2023-03-21","o":13.8,"h":13.95,"l":12.98,"c":13.69,"v":92587},{"d":"2023-03-22","o":13.95,"h":14.25,"l":13.35,"c":13.57,"v":66773},{"d":"2023-03-23","o":13.73,"h":13.8,"l":13.05,"c":13.57,"v":115020},{"d":"2023-03-24","o":13.57,"h":15.75,"l":13.35,"c":15,"v":133573},{"d":"2023-03-27","o":15.82,"h":17.85,"l":15.75,"c":16.95,"v":268180},{"d":"2023-03-28","o":16.2,"h":17.55,"l":16.05,"c":17.1,"v":105460},{"d":"2023-03-29","o":17.1,"h":18,"l":17.1,"c":17.77,"v":141673},{"d":"2023-03-30","o":16.05,"h":16.2,"l":14.55,"c":14.62,"v":650800},{"d":"2023-03-31","o":14.62,"h":15,"l":14.02,"c":14.1,"v":200587},{"d":"2023-04-03","o":13.81,"h":14.1,"l":13.08,"c":13.32,"v":200213},{"d":"2023-04-04","o":13.6,"h":13.6,"l":11.85,"c":12,"v":335307},{"d":"2023-04-05","o":11.64,"h":12.45,"l":10.95,"c":11.7,"v":455813},{"d":"2023-04-06","o":12,"h":12.44,"l":11.55,"c":11.69,"v":210153},{"d":"2023-04-10","o":12.24,"h":13.05,"l":11.27,"c":11.69,"v":168400},{"d":"2023-04-11","o":12,"h":12,"l":11.28,"c":11.55,"v":98553},{"d":"2023-04-12","o":11.55,"h":11.67,"l":11.18,"c":11.22,"v":120133},{"d":"2023-04-13","o":11.55,"h":11.69,"l":11.02,"c":11.39,"v":157107},{"d":"2023-04-14","o":11.62,"h":11.62,"l":10.95,"c":11.28,"v":134700},{"d":"2023-04-17","o":11.41,"h":11.69,"l":11.02,"c":11.55,"v":180973},{"d":"2023-04-18","o":11.41,"h":12.89,"l":11.4,"c":12.89,"v":139313},{"d":"2023-04-19","o":12.6,"h":13.65,"l":12.31,"c":12.85,"v":118327},{"d":"2023-04-20","o":12.82,"h":13.05,"l":12.31,"c":12.68,"v":48133},{"d":"2023-04-21","o":12.6,"h":13.2,"l":12.6,"c":12.87,"v":35413},{"d":"2023-04-24","o":12.9,"h":12.9,"l":12.02,"c":12.38,"v":71640},{"d":"2023-04-25","o":12.38,"h":12.38,"l":11.55,"c":11.85,"v":82993},{"d":"2023-04-26","o":11.98,"h":12,"l":11.69,"c":11.85,"v":31540},{"d":"2023-04-27","o":12,"h":12.23,"l":11.44,"c":11.58,"v":69880},{"d":"2023-04-28","o":11.84,"h":11.84,"l":11.25,"c":11.82,"v":63167},{"d":"2023-05-01","o":11.85,"h":11.85,"l":11.28,"c":11.41,"v":59533},{"d":"2023-05-02","o":11.27,"h":11.7,"l":11.25,"c":11.4,"v":62647},{"d":"2023-05-03","o":11.3,"h":12,"l":11.27,"c":11.84,"v":50473},{"d":"2023-05-04","o":12.12,"h":12.14,"l":11.55,"c":11.76,"v":43973},{"d":"2023-05-05","o":11.6,"h":11.93,"l":11.48,"c":11.61,"v":67540},{"d":"2023-05-08","o":11.65,"h":12.15,"l":11.4,"c":11.51,"v":57747},{"d":"2023-05-09","o":11.55,"h":11.85,"l":11.41,"c":11.48,"v":29727},{"d":"2023-05-10","o":11.44,"h":11.77,"l":11.4,"c":11.58,"v":27080},{"d":"2023-05-11","o":11.61,"h":11.69,"l":11.4,"c":11.46,"v":29280},{"d":"2023-05-12","o":11.48,"h":11.56,"l":11.27,"c":11.39,"v":54287},{"d":"2023-05-15","o":11.27,"h":11.4,"l":10.95,"c":11.06,"v":54580},{"d":"2023-05-16","o":11.07,"h":11.23,"l":10.34,"c":11.23,"v":139593},{"d":"2023-05-17","o":11.01,"h":11.4,"l":10.95,"c":11.1,"v":52967},{"d":"2023-05-18","o":11.1,"h":11.25,"l":11.1,"c":11.22,"v":24593},{"d":"2023-05-19","o":11.1,"h":11.39,"l":11.1,"c":11.2,"v":43560},{"d":"2023-05-22","o":11.31,"h":12.9,"l":11.18,"c":12.9,"v":214987},{"d":"2023-05-23","o":13.05,"h":14.1,"l":12.9,"c":13.05,"v":201373},{"d":"2023-05-24","o":12.73,"h":13.2,"l":11.55,"c":12,"v":112420},{"d":"2023-05-25","o":11.97,"h":12,"l":11.69,"c":11.82,"v":40927},{"d":"2023-05-26","o":11.85,"h":12.02,"l":11.41,"c":11.62,"v":88007},{"d":"2023-05-30","o":11.98,"h":12,"l":11.4,"c":11.53,"v":53493},{"d":"2023-05-31","o":11.55,"h":11.7,"l":11.25,"c":11.32,"v":65187},{"d":"2023-06-01","o":11.37,"h":11.69,"l":11.32,"c":11.48,"v":39293},{"d":"2023-06-02","o":11.7,"h":11.7,"l":11.34,"c":11.48,"v":47373},{"d":"2023-06-05","o":11.62,"h":11.91,"l":11.41,"c":11.85,"v":52260},{"d":"2023-06-06","o":12,"h":12.6,"l":11.93,"c":12.24,"v":105867},{"d":"2023-06-07","o":12.15,"h":12.24,"l":11.85,"c":12.02,"v":85453},{"d":"2023-06-08","o":12.02,"h":12.3,"l":11.7,"c":11.76,"v":50147},{"d":"2023-06-09","o":11.9,"h":12.05,"l":11.72,"c":11.85,"v":60113},{"d":"2023-06-12","o":11.85,"h":12.45,"l":11.85,"c":12.45,"v":72260},{"d":"2023-06-13","o":12.35,"h":12.75,"l":12.35,"c":12.66,"v":89567},{"d":"2023-06-14","o":12.31,"h":12.6,"l":12.15,"c":12.26,"v":59807},{"d":"2023-06-15","o":12.45,"h":12.45,"l":11.86,"c":12.15,"v":61773},{"d":"2023-06-16","o":12.3,"h":12.3,"l":11.86,"c":12,"v":41440},{"d":"2023-06-20","o":11.79,"h":12,"l":11.56,"c":11.85,"v":66380},{"d":"2023-06-21","o":11.58,"h":11.97,"l":11.37,"c":11.73,"v":72607},{"d":"2023-06-22","o":12,"h":12,"l":11.41,"c":11.7,"v":47687},{"d":"2023-06-23","o":11.52,"h":11.93,"l":11.32,"c":11.7,"v":68227},{"d":"2023-06-26","o":11.6,"h":12,"l":11.6,"c":11.86,"v":40840},{"d":"2023-06-27","o":11.55,"h":11.69,"l":11.1,"c":11.41,"v":118873},{"d":"2023-06-28","o":11.39,"h":11.58,"l":10.8,"c":11.09,"v":96173},{"d":"2023-06-29","o":11.02,"h":11.25,"l":10.8,"c":11.25,"v":41973},{"d":"2023-06-30","o":11.25,"h":11.7,"l":11.1,"c":11.55,"v":45567},{"d":"2023-07-03","o":11.4,"h":11.7,"l":11.4,"c":11.43,"v":24273},{"d":"2023-07-05","o":11.4,"h":11.55,"l":11.1,"c":11.25,"v":82293},{"d":"2023-07-06","o":11.1,"h":11.55,"l":10.99,"c":11.16,"v":51413},{"d":"2023-07-07","o":11.04,"h":11.18,"l":10.95,"c":11.02,"v":33033},{"d":"2023-07-10","o":11.11,"h":11.25,"l":10.66,"c":10.83,"v":71840},{"d":"2023-07-11","o":11.25,"h":11.25,"l":10.66,"c":10.99,"v":69833},{"d":"2023-07-12","o":11.1,"h":11.25,"l":10.73,"c":10.8,"v":56573},{"d":"2023-07-13","o":10.73,"h":11.18,"l":10.65,"c":10.66,"v":98427},{"d":"2023-07-14","o":10.65,"h":10.8,"l":10.43,"c":10.47,"v":123187},{"d":"2023-07-17","o":10.47,"h":10.5,"l":10.15,"c":10.2,"v":93053},{"d":"2023-07-18","o":9.96,"h":10.5,"l":9.96,"c":10.27,"v":40560},{"d":"2023-07-19","o":10.05,"h":10.5,"l":10.05,"c":10.24,"v":35873},{"d":"2023-07-20","o":10.22,"h":10.43,"l":9.8,"c":10.23,"v":97673},{"d":"2023-07-21","o":10.06,"h":10.34,"l":9.84,"c":10.11,"v":53413},{"d":"2023-07-24","o":9.98,"h":10.12,"l":9.8,"c":10.12,"v":60033},{"d":"2023-07-25","o":10.34,"h":10.34,"l":9.84,"c":9.93,"v":50567},{"d":"2023-07-26","o":9.9,"h":10.02,"l":9.7,"c":9.96,"v":66367},{"d":"2023-07-27","o":10.2,"h":10.2,"l":9.9,"c":9.91,"v":75520},{"d":"2023-07-28","o":9.91,"h":9.98,"l":9.6,"c":9.68,"v":66773},{"d":"2023-07-31","o":9.72,"h":9.9,"l":9.6,"c":9.69,"v":69327},{"d":"2023-08-01","o":9.77,"h":11.25,"l":9.68,"c":10.35,"v":132973},{"d":"2023-08-02","o":10.4,"h":10.5,"l":9.75,"c":9.75,"v":84487},{"d":"2023-08-03","o":9.9,"h":10.05,"l":9.75,"c":10.05,"v":67560},{"d":"2023-08-04","o":10.2,"h":10.43,"l":9.77,"c":9.8,"v":81980},{"d":"2023-08-07","o":9.87,"h":10.05,"l":9.47,"c":9.6,"v":98933},{"d":"2023-08-08","o":9.75,"h":10.05,"l":9.47,"c":9.9,"v":92673},{"d":"2023-08-09","o":9.9,"h":10.2,"l":9.77,"c":10.05,"v":59127},{"d":"2023-08-10","o":9.98,"h":10.05,"l":9.23,"c":9.23,"v":116187},{"d":"2023-08-11","o":9.16,"h":9.3,"l":8.88,"c":8.94,"v":140347},{"d":"2023-08-14","o":8.93,"h":9.56,"l":8.64,"c":9.07,"v":144093},{"d":"2023-08-15","o":9.27,"h":9.27,"l":8.48,"c":9,"v":100453},{"d":"2023-08-16","o":8.82,"h":9.15,"l":8.52,"c":8.65,"v":66113},{"d":"2023-08-17","o":9,"h":9.15,"l":8.7,"c":8.73,"v":96867},{"d":"2023-08-18","o":8.79,"h":8.93,"l":8.53,"c":8.67,"v":63427},{"d":"2023-08-21","o":8.61,"h":8.81,"l":8.4,"c":8.46,"v":75160},{"d":"2023-08-22","o":8.4,"h":9.75,"l":8.4,"c":9.07,"v":188533},{"d":"2023-08-23","o":9.15,"h":9.3,"l":8.56,"c":8.7,"v":97927},{"d":"2023-08-24","o":8.9,"h":8.98,"l":8.27,"c":8.4,"v":72427},{"d":"2023-08-25","o":8.55,"h":8.85,"l":8.25,"c":8.48,"v":96100},{"d":"2023-08-28","o":9,"h":9,"l":8.25,"c":8.37,"v":79653},{"d":"2023-08-29","o":8.37,"h":8.55,"l":8.25,"c":8.28,"v":131420},{"d":"2023-08-30","o":8.4,"h":8.4,"l":8.25,"c":8.25,"v":95887},{"d":"2023-08-31","o":8.55,"h":9.23,"l":8.4,"c":9.23,"v":178153},{"d":"2023-09-01","o":9.3,"h":10.65,"l":9.23,"c":9.75,"v":219440},{"d":"2023-09-05","o":9.98,"h":10.5,"l":9.75,"c":9.98,"v":156940},{"d":"2023-09-06","o":10.05,"h":10.2,"l":9.75,"c":9.81,"v":151527},{"d":"2023-09-07","o":9.78,"h":10.88,"l":9.45,"c":10.22,"v":374607},{"d":"2023-09-08","o":9.68,"h":10.64,"l":9.07,"c":9.51,"v":238093},{"d":"2023-09-11","o":9,"h":11.78,"l":8.2,"c":9.83,"v":228900},{"d":"2023-09-12","o":9.99,"h":9.99,"l":9.4,"c":9.54,"v":216200},{"d":"2023-09-13","o":9.59,"h":9.6,"l":8.54,"c":8.78,"v":304700},{"d":"2023-09-14","o":8.63,"h":8.64,"l":7.53,"c":8.4,"v":505600},{"d":"2023-09-15","o":8.4,"h":9.74,"l":8.29,"c":9.7,"v":216100},{"d":"2023-09-18","o":9.85,"h":10.87,"l":9.8,"c":10.33,"v":365000},{"d":"2023-09-19","o":10.4,"h":10.51,"l":9.1,"c":9.42,"v":224500},{"d":"2023-09-20","o":10,"h":10,"l":9.26,"c":9.4,"v":167400},{"d":"2023-09-21","o":11.8,"h":13.78,"l":10.29,"c":11.15,"v":941300},{"d":"2023-09-22","o":10.79,"h":11.2,"l":10.57,"c":10.85,"v":333800},{"d":"2023-09-25","o":10.85,"h":10.88,"l":9.8,"c":9.95,"v":245800},{"d":"2023-09-26","o":10,"h":10,"l":9.1,"c":9.18,"v":272200},{"d":"2023-09-27","o":9.7,"h":9.73,"l":8.52,"c":8.75,"v":325100},{"d":"2023-09-28","o":9.14,"h":9.14,"l":8,"c":8.42,"v":264000},{"d":"2023-09-29","o":8.43,"h":8.69,"l":8.43,"c":8.62,"v":98300},{"d":"2023-10-02","o":8.82,"h":8.84,"l":7.75,"c":7.86,"v":249900},{"d":"2023-10-03","o":7.9,"h":8.05,"l":7.41,"c":7.44,"v":135400},{"d":"2023-10-04","o":7.49,"h":7.49,"l":7.15,"c":7.15,"v":150300},{"d":"2023-10-05","o":7.24,"h":7.45,"l":7.01,"c":7.16,"v":110900},{"d":"2023-10-06","o":7.16,"h":7.3,"l":7.05,"c":7.15,"v":103800},{"d":"2023-10-09","o":7.15,"h":7.24,"l":6.72,"c":6.72,"v":219700},{"d":"2023-10-10","o":6.87,"h":7.19,"l":6.75,"c":6.89,"v":190800},{"d":"2023-10-11","o":7.97,"h":8,"l":6.8,"c":6.88,"v":621800},{"d":"2023-10-12","o":7.13,"h":7.25,"l":6.93,"c":7.14,"v":248900},{"d":"2023-10-13","o":7.18,"h":7.54,"l":6.85,"c":7.54,"v":233800},{"d":"2023-10-16","o":7.66,"h":7.89,"l":7.57,"c":7.64,"v":200500},{"d":"2023-10-17","o":7.75,"h":7.75,"l":7.03,"c":7.1,"v":167400},{"d":"2023-10-18","o":7.1,"h":7.69,"l":6.72,"c":6.72,"v":194500},{"d":"2023-10-19","o":6.9,"h":7.17,"l":6.68,"c":6.73,"v":169100},{"d":"2023-10-20","o":6.75,"h":6.81,"l":6.04,"c":6.11,"v":355400},{"d":"2023-10-23","o":6.05,"h":6.1,"l":5.43,"c":5.55,"v":373800},{"d":"2023-10-24","o":5.51,"h":5.71,"l":5.47,"c":5.57,"v":167100},{"d":"2023-10-25","o":5.73,"h":5.75,"l":4.6,"c":4.64,"v":484900},{"d":"2023-10-26","o":4.54,"h":4.91,"l":3.79,"c":3.9,"v":1002500},{"d":"2023-10-27","o":4.08,"h":4.25,"l":3.33,"c":4.24,"v":865100},{"d":"2023-10-30","o":4.46,"h":5.41,"l":4.12,"c":5.39,"v":704700},{"d":"2023-10-31","o":5.5,"h":5.5,"l":4.8,"c":4.86,"v":483800},{"d":"2023-11-01","o":4.84,"h":4.91,"l":4,"c":4.18,"v":659900},{"d":"2023-11-02","o":4.27,"h":4.61,"l":4.06,"c":4.59,"v":342000},{"d":"2023-11-03","o":4.59,"h":4.78,"l":4.3,"c":4.59,"v":280000},{"d":"2023-11-06","o":4.59,"h":4.7,"l":4.35,"c":4.45,"v":175000},{"d":"2023-11-07","o":4.45,"h":4.45,"l":4.21,"c":4.3,"v":195400},{"d":"2023-11-08","o":4.3,"h":4.64,"l":4.2,"c":4.5,"v":184000},{"d":"2023-11-09","o":4.48,"h":4.69,"l":4.36,"c":4.39,"v":180600},{"d":"2023-11-10","o":4.4,"h":4.4,"l":4.11,"c":4.15,"v":271900},{"d":"2023-11-13","o":4.22,"h":4.24,"l":3.87,"c":4.06,"v":305900},{"d":"2023-11-14","o":4.25,"h":4.37,"l":3.88,"c":4.37,"v":266300},{"d":"2023-11-15","o":4.32,"h":4.38,"l":3.96,"c":4.2,"v":452300},{"d":"2023-11-16","o":4.2,"h":4.42,"l":4,"c":4.04,"v":281500},{"d":"2023-11-17","o":4.05,"h":4.13,"l":3.85,"c":4.09,"v":264100},{"d":"2023-11-20","o":4.1,"h":4.42,"l":4.05,"c":4.11,"v":230700},{"d":"2023-11-21","o":4.1,"h":4.2,"l":3.98,"c":4.11,"v":143600},{"d":"2023-11-22","o":4.19,"h":4.27,"l":3.96,"c":4.11,"v":263500},{"d":"2023-11-24","o":4.01,"h":4.46,"l":4,"c":4.36,"v":183200},{"d":"2023-11-27","o":4.28,"h":4.28,"l":4.06,"c":4.13,"v":249400},{"d":"2023-11-28","o":4.1,"h":4.33,"l":3.95,"c":4.3,"v":348200},{"d":"2023-11-29","o":4.31,"h":4.33,"l":4.15,"c":4.29,"v":274100},{"d":"2023-11-30","o":4.2,"h":4.61,"l":4.18,"c":4.35,"v":302000},{"d":"2023-12-01","o":4.29,"h":4.43,"l":4.17,"c":4.33,"v":244100},{"d":"2023-12-04","o":4.41,"h":4.92,"l":4.33,"c":4.54,"v":617100},{"d":"2023-12-05","o":4.52,"h":4.52,"l":4.05,"c":4.08,"v":772700},{"d":"2023-12-06","o":4.1,"h":4.25,"l":3.95,"c":3.98,"v":589000},{"d":"2023-12-07","o":4,"h":4.31,"l":3.95,"c":4.1,"v":426400},{"d":"2023-12-08","o":4.11,"h":4.21,"l":4,"c":4,"v":480500},{"d":"2023-12-11","o":4.01,"h":4.15,"l":3.95,"c":4.02,"v":532200},{"d":"2023-12-12","o":4.05,"h":4.11,"l":3.9,"c":4.03,"v":466300},{"d":"2023-12-13","o":4.05,"h":4.34,"l":3.94,"c":4.19,"v":830700},{"d":"2023-12-14","o":4.19,"h":4.69,"l":4.19,"c":4.66,"v":1178400},{"d":"2023-12-15","o":4.69,"h":5.27,"l":4.68,"c":5.07,"v":3105100},{"d":"2023-12-18","o":5.07,"h":5.84,"l":4.95,"c":5.75,"v":1200400},{"d":"2023-12-19","o":5.92,"h":6.35,"l":5.68,"c":6.31,"v":1337600},{"d":"2023-12-20","o":6.41,"h":6.45,"l":5.28,"c":5.31,"v":978700},{"d":"2023-12-21","o":6.15,"h":6.15,"l":5.5,"c":5.62,"v":953900},{"d":"2023-12-22","o":5.65,"h":5.75,"l":5.44,"c":5.56,"v":484100},{"d":"2023-12-26","o":5.43,"h":5.55,"l":4.87,"c":4.99,"v":784600},{"d":"2023-12-27","o":5,"h":5.07,"l":4.87,"c":4.93,"v":337700},{"d":"2023-12-28","o":4.96,"h":5.07,"l":4.86,"c":4.97,"v":233200},{"d":"2023-12-29","o":4.97,"h":4.97,"l":4.66,"c":4.69,"v":463500},{"d":"2024-01-02","o":4.63,"h":4.68,"l":4.35,"c":4.41,"v":298500},{"d":"2024-01-03","o":4.49,"h":4.51,"l":4.2,"c":4.23,"v":253600},{"d":"2024-01-04","o":4.25,"h":4.33,"l":4.11,"c":4.25,"v":427400},{"d":"2024-01-05","o":4.38,"h":4.41,"l":4.01,"c":4.15,"v":564500},{"d":"2024-01-08","o":4.15,"h":4.17,"l":3.98,"c":4.12,"v":350300},{"d":"2024-01-09","o":4.09,"h":4.15,"l":3.99,"c":4.09,"v":325400},{"d":"2024-01-10","o":4.06,"h":4.1,"l":3.85,"c":3.9,"v":545700},{"d":"2024-01-11","o":3.9,"h":3.92,"l":3.6,"c":3.62,"v":471500},{"d":"2024-01-12","o":3.65,"h":3.71,"l":3.48,"c":3.56,"v":634800},{"d":"2024-01-16","o":3.5,"h":3.6,"l":3.26,"c":3.28,"v":678600},{"d":"2024-01-17","o":3.25,"h":3.28,"l":2.33,"c":2.69,"v":2774300},{"d":"2024-01-18","o":2.88,"h":3.37,"l":2.52,"c":2.97,"v":1558400},{"d":"2024-01-19","o":2.97,"h":2.97,"l":2.6,"c":2.61,"v":729100},{"d":"2024-01-22","o":2.62,"h":2.87,"l":2.51,"c":2.85,"v":941100},{"d":"2024-01-23","o":2.93,"h":2.96,"l":2.56,"c":2.81,"v":1232300},{"d":"2024-01-24","o":2.83,"h":3.13,"l":2.68,"c":2.71,"v":974900},{"d":"2024-01-25","o":2.7,"h":2.78,"l":2.5,"c":2.78,"v":777000},{"d":"2024-01-26","o":2.75,"h":2.91,"l":2.71,"c":2.84,"v":358400},{"d":"2024-01-29","o":2.9,"h":2.99,"l":2.75,"c":2.89,"v":520800},{"d":"2024-01-30","o":2.9,"h":2.9,"l":2.65,"c":2.8,"v":754700},{"d":"2024-01-31","o":2.8,"h":2.81,"l":2.65,"c":2.7,"v":571100},{"d":"2024-02-01","o":2.8,"h":2.8,"l":2.51,"c":2.54,"v":869700},{"d":"2024-02-02","o":2.55,"h":2.64,"l":2.45,"c":2.6,"v":491700},{"d":"2024-02-05","o":2.55,"h":2.59,"l":2.47,"c":2.57,"v":310400},{"d":"2024-02-06","o":2.54,"h":2.73,"l":2.5,"c":2.72,"v":495500},{"d":"2024-02-07","o":2.74,"h":2.75,"l":2.48,"c":2.48,"v":729600},{"d":"2024-02-08","o":2.51,"h":2.51,"l":2.3,"c":2.36,"v":711500},{"d":"2024-02-09","o":2.42,"h":2.47,"l":2.33,"c":2.37,"v":536400},{"d":"2024-02-12","o":2.35,"h":2.43,"l":2.3,"c":2.33,"v":601500},{"d":"2024-02-13","o":2.3,"h":2.3,"l":2.1,"c":2.14,"v":920000},{"d":"2024-02-14","o":2.21,"h":2.3,"l":2.05,"c":2.15,"v":737300},{"d":"2024-02-15","o":1.9,"h":2.08,"l":1.7,"c":2.06,"v":1478500},{"d":"2024-02-16","o":2.03,"h":2.04,"l":1.9,"c":2.01,"v":1443600},{"d":"2024-02-20","o":2,"h":2.01,"l":1.85,"c":1.96,"v":987400},{"d":"2024-02-21","o":1.96,"h":2.01,"l":1.85,"c":1.91,"v":507500},{"d":"2024-02-22","o":1.91,"h":2.32,"l":1.88,"c":2.27,"v":1938700},{"d":"2024-02-23","o":2.25,"h":2.25,"l":2.14,"c":2.18,"v":589600},{"d":"2024-02-26","o":2.15,"h":2.35,"l":2.15,"c":2.24,"v":490100},{"d":"2024-02-27","o":2.25,"h":2.27,"l":2.13,"c":2.19,"v":487500},{"d":"2024-02-28","o":2.18,"h":2.2,"l":2.08,"c":2.09,"v":378400},{"d":"2024-02-29","o":2.08,"h":2.19,"l":2.06,"c":2.14,"v":280000},{"d":"2024-03-01","o":2.2,"h":2.45,"l":2.13,"c":2.44,"v":559800},{"d":"2024-03-04","o":2.49,"h":2.75,"l":2.45,"c":2.49,"v":1120300},{"d":"2024-03-05","o":2.39,"h":2.44,"l":2.04,"c":2.07,"v":631600},{"d":"2024-03-06","o":2.11,"h":2.23,"l":2.05,"c":2.09,"v":395200},{"d":"2024-03-07","o":2.14,"h":2.25,"l":2.07,"c":2.25,"v":350600},{"d":"2024-03-08","o":2.26,"h":2.28,"l":2.05,"c":2.06,"v":623900},{"d":"2024-03-11","o":2.08,"h":2.11,"l":2,"c":2.01,"v":436200},{"d":"2024-03-12","o":2.05,"h":2.06,"l":1.86,"c":1.96,"v":996900},{"d":"2024-03-13","o":1.97,"h":1.98,"l":1.85,"c":1.89,"v":716900},{"d":"2024-03-14","o":1.91,"h":2.19,"l":1.89,"c":2.18,"v":641200},{"d":"2024-03-15","o":2.15,"h":2.15,"l":1.97,"c":2.01,"v":471800},{"d":"2024-03-18","o":2.03,"h":2.28,"l":2.01,"c":2.17,"v":485400},{"d":"2024-03-19","o":2.17,"h":2.17,"l":1.97,"c":1.99,"v":817100},{"d":"2024-03-20","o":1.99,"h":2.13,"l":1.94,"c":2.05,"v":679400},{"d":"2024-03-21","o":2.13,"h":2.13,"l":1.95,"c":1.98,"v":539400},{"d":"2024-03-22","o":1.97,"h":1.97,"l":1.88,"c":1.9,"v":585500},{"d":"2024-03-25","o":1.92,"h":1.92,"l":1.7,"c":1.72,"v":1472900},{"d":"2024-03-26","o":1.77,"h":1.78,"l":1.7,"c":1.71,"v":550800},{"d":"2024-03-27","o":1.74,"h":1.74,"l":1.59,"c":1.6,"v":1088400},{"d":"2024-03-28","o":1.62,"h":1.84,"l":1.62,"c":1.75,"v":769900},{"d":"2024-04-01","o":1.83,"h":1.85,"l":1.72,"c":1.75,"v":319900},{"d":"2024-04-02","o":1.73,"h":1.73,"l":1.55,"c":1.64,"v":1000100},{"d":"2024-04-03","o":1.72,"h":2.11,"l":1.72,"c":1.75,"v":2601600},{"d":"2024-04-04","o":1.8,"h":1.8,"l":1.64,"c":1.72,"v":1103200},{"d":"2024-04-05","o":1.8,"h":1.8,"l":1.72,"c":1.76,"v":577300},{"d":"2024-04-08","o":1.8,"h":1.98,"l":1.77,"c":1.88,"v":1026100},{"d":"2024-04-09","o":1.86,"h":1.9,"l":1.8,"c":1.85,"v":337600},{"d":"2024-04-10","o":1.8,"h":1.85,"l":1.75,"c":1.82,"v":580200},{"d":"2024-04-11","o":1.83,"h":1.83,"l":1.72,"c":1.77,"v":422300},{"d":"2024-04-12","o":1.75,"h":1.77,"l":1.69,"c":1.71,"v":513200},{"d":"2024-04-15","o":1.76,"h":1.76,"l":1.55,"c":1.61,"v":626400},{"d":"2024-04-16","o":1.62,"h":1.62,"l":1.49,"c":1.5,"v":658200},{"d":"2024-04-17","o":1.51,"h":1.58,"l":1.39,"c":1.43,"v":684500},{"d":"2024-04-18","o":1.44,"h":1.45,"l":1.21,"c":1.36,"v":734400},{"d":"2024-04-19","o":1.38,"h":1.38,"l":1.33,"c":1.34,"v":349700},{"d":"2024-04-22","o":1.34,"h":1.36,"l":1.26,"c":1.34,"v":624500},{"d":"2024-04-23","o":1.35,"h":1.36,"l":1.24,"c":1.28,"v":628900},{"d":"2024-04-24","o":1.29,"h":1.38,"l":1.29,"c":1.37,"v":740300},{"d":"2024-04-25","o":1.37,"h":1.4,"l":1.36,"c":1.38,"v":493400},{"d":"2024-04-26","o":1.4,"h":1.4,"l":1.29,"c":1.34,"v":397400},{"d":"2024-04-29","o":1.34,"h":1.35,"l":1.3,"c":1.33,"v":386400},{"d":"2024-04-30","o":1.31,"h":1.35,"l":1.28,"c":1.3,"v":325300},{"d":"2024-05-01","o":1.31,"h":1.33,"l":1.28,"c":1.31,"v":279500},{"d":"2024-05-02","o":1.33,"h":1.37,"l":1.3,"c":1.36,"v":319800},{"d":"2024-05-03","o":1.36,"h":1.4,"l":1.32,"c":1.37,"v":502700},{"d":"2024-05-06","o":1.4,"h":1.4,"l":1.32,"c":1.36,"v":257000},{"d":"2024-05-07","o":1.38,"h":1.38,"l":1.32,"c":1.36,"v":132000},{"d":"2024-05-08","o":1.34,"h":1.36,"l":1.31,"c":1.34,"v":197700},{"d":"2024-05-09","o":1.35,"h":1.38,"l":1.33,"c":1.36,"v":259500},{"d":"2024-05-10","o":1.36,"h":1.36,"l":1.34,"c":1.35,"v":190900},{"d":"2024-05-13","o":1.35,"h":1.37,"l":1.32,"c":1.35,"v":660000},{"d":"2024-05-14","o":1.35,"h":1.36,"l":1.31,"c":1.31,"v":376600},{"d":"2024-05-15","o":1.33,"h":1.37,"l":1.3,"c":1.31,"v":416200},{"d":"2024-05-16","o":1.37,"h":1.37,"l":1.28,"c":1.33,"v":377100},{"d":"2024-05-17","o":1.36,"h":1.55,"l":1.33,"c":1.51,"v":958800},{"d":"2024-05-20","o":1.53,"h":1.54,"l":1.37,"c":1.42,"v":725700},{"d":"2024-05-21","o":1.46,"h":1.46,"l":1.4,"c":1.42,"v":273300},{"d":"2024-05-22","o":1.45,"h":1.47,"l":1.43,"c":1.46,"v":250700},{"d":"2024-05-23","o":1.46,"h":1.48,"l":1.41,"c":1.43,"v":298900},{"d":"2024-05-24","o":1.46,"h":1.46,"l":1.43,"c":1.44,"v":192800},{"d":"2024-05-28","o":1.45,"h":1.46,"l":1.37,"c":1.39,"v":400800},{"d":"2024-05-29","o":1.4,"h":1.4,"l":1.35,"c":1.36,"v":203500},{"d":"2024-05-30","o":1.35,"h":1.38,"l":1.33,"c":1.35,"v":307700},{"d":"2024-05-31","o":1.38,"h":1.39,"l":1.36,"c":1.38,"v":223500},{"d":"2024-06-03","o":1.4,"h":1.43,"l":1.38,"c":1.4,"v":190000},{"d":"2024-06-04","o":1.41,"h":1.46,"l":1.39,"c":1.45,"v":643000},{"d":"2024-06-05","o":1.49,"h":1.5,"l":1.45,"c":1.47,"v":436800},{"d":"2024-06-06","o":1.43,"h":1.47,"l":1.36,"c":1.37,"v":322300},{"d":"2024-06-07","o":1.36,"h":1.39,"l":1.28,"c":1.3,"v":412100},{"d":"2024-06-10","o":1.3,"h":1.36,"l":1.25,"c":1.26,"v":402500},{"d":"2024-06-11","o":1.26,"h":1.3,"l":1.2,"c":1.22,"v":274500},{"d":"2024-06-12","o":1.27,"h":1.28,"l":1.19,"c":1.21,"v":327100},{"d":"2024-06-13","o":1.25,"h":1.25,"l":1.17,"c":1.18,"v":315800},{"d":"2024-06-14","o":1.17,"h":1.18,"l":1.03,"c":1.06,"v":629800},{"d":"2024-06-17","o":1.07,"h":1.09,"l":1.02,"c":1.03,"v":449800},{"d":"2024-06-18","o":1.05,"h":1.08,"l":1,"c":1,"v":696200},{"d":"2024-06-20","o":1.05,"h":1.15,"l":1.01,"c":1.04,"v":484100},{"d":"2024-06-21","o":1.05,"h":1.09,"l":1.03,"c":1.03,"v":501900},{"d":"2024-06-24","o":1.04,"h":1.05,"l":1.02,"c":1.02,"v":436400},{"d":"2024-06-25","o":1.05,"h":1.11,"l":1.05,"c":1.05,"v":1038000},{"d":"2024-06-26","o":1.08,"h":1.16,"l":1.07,"c":1.12,"v":1062100},{"d":"2024-06-27","o":1.14,"h":1.18,"l":1.09,"c":1.18,"v":782400},{"d":"2024-06-28","o":1.27,"h":1.3,"l":1.19,"c":1.25,"v":1129400},{"d":"2024-07-01","o":1.25,"h":1.28,"l":1.09,"c":1.16,"v":741000},{"d":"2024-07-02","o":1.16,"h":1.16,"l":1.05,"c":1.1,"v":684300},{"d":"2024-07-03","o":1.07,"h":1.09,"l":1.02,"c":1.03,"v":772700},{"d":"2024-07-05","o":1.06,"h":1.06,"l":1,"c":1.01,"v":1101200},{"d":"2024-07-08","o":1.02,"h":1.19,"l":1.01,"c":1.19,"v":872200},{"d":"2024-07-09","o":1.18,"h":1.19,"l":1.09,"c":1.12,"v":559800},{"d":"2024-07-10","o":1.12,"h":1.14,"l":1.02,"c":1.08,"v":762200},{"d":"2024-07-11","o":1.11,"h":1.15,"l":1.05,"c":1.1,"v":719900},{"d":"2024-07-12","o":1.1,"h":1.13,"l":1.08,"c":1.13,"v":512700},{"d":"2024-07-15","o":1.12,"h":1.13,"l":1.1,"c":1.12,"v":425500},{"d":"2024-07-16","o":1.12,"h":1.13,"l":1.09,"c":1.12,"v":457800},{"d":"2024-07-17","o":1.12,"h":1.13,"l":1.06,"c":1.08,"v":469500},{"d":"2024-07-18","o":1.08,"h":1.12,"l":1.07,"c":1.09,"v":253000},{"d":"2024-07-19","o":1.06,"h":1.09,"l":1.02,"c":1.04,"v":485200},{"d":"2024-07-22","o":1.04,"h":1.06,"l":1,"c":1.02,"v":588100},{"d":"2024-07-23","o":1.01,"h":1.03,"l":1,"c":1.02,"v":442300},{"d":"2024-07-24","o":1.02,"h":1.03,"l":0.95,"c":0.98,"v":680100},{"d":"2024-07-25","o":0.98,"h":1.03,"l":0.95,"c":1.03,"v":406800},{"d":"2024-07-26","o":1.02,"h":1.03,"l":0.99,"c":1.01,"v":229000},{"d":"2024-07-29","o":0.99,"h":1.03,"l":0.97,"c":1.01,"v":239700},{"d":"2024-07-30","o":1,"h":1.02,"l":0.98,"c":1.01,"v":270000},{"d":"2024-07-31","o":1.01,"h":1.07,"l":1.01,"c":1.07,"v":420100},{"d":"2024-08-01","o":1.07,"h":1.07,"l":0.97,"c":1.02,"v":328000},{"d":"2024-08-02","o":1,"h":1.02,"l":0.97,"c":0.99,"v":482700},{"d":"2024-08-05","o":0.93,"h":1.02,"l":0.75,"c":1.02,"v":459000},{"d":"2024-08-06","o":1,"h":1.05,"l":0.97,"c":1,"v":386600},{"d":"2024-08-07","o":1,"h":1.03,"l":0.97,"c":0.98,"v":225400},{"d":"2024-08-08","o":1,"h":1.02,"l":0.98,"c":1,"v":137000},{"d":"2024-08-09","o":1,"h":1.02,"l":1,"c":1.01,"v":122400},{"d":"2024-08-12","o":1.03,"h":1.04,"l":0.85,"c":1.04,"v":195300},{"d":"2024-08-13","o":1.06,"h":1.12,"l":1.04,"c":1.11,"v":551600},{"d":"2024-08-14","o":1.11,"h":1.12,"l":1.04,"c":1.05,"v":183200},{"d":"2024-08-15","o":1.08,"h":1.09,"l":1.04,"c":1.05,"v":176600},{"d":"2024-08-16","o":1.05,"h":1.06,"l":1.02,"c":1.03,"v":201100},{"d":"2024-08-19","o":1.03,"h":1.07,"l":1.03,"c":1.06,"v":230100},{"d":"2024-08-20","o":1.05,"h":1.07,"l":1.03,"c":1.07,"v":167600},{"d":"2024-08-21","o":1.05,"h":1.07,"l":1.04,"c":1.05,"v":191600},{"d":"2024-08-22","o":1.05,"h":1.07,"l":1.03,"c":1.04,"v":101100},{"d":"2024-08-23","o":1.05,"h":1.07,"l":1.04,"c":1.07,"v":167300},{"d":"2024-08-26","o":1.07,"h":1.1,"l":1.04,"c":1.08,"v":319400},{"d":"2024-08-27","o":1.09,"h":1.13,"l":1.08,"c":1.1,"v":369400},{"d":"2024-08-28","o":1.12,"h":1.15,"l":1.03,"c":1.09,"v":316100},{"d":"2024-08-29","o":1.09,"h":1.13,"l":1.08,"c":1.09,"v":169000},{"d":"2024-08-30","o":1.11,"h":1.13,"l":1.08,"c":1.11,"v":248400},{"d":"2024-09-03","o":1.08,"h":1.1,"l":1.03,"c":1.06,"v":308500},{"d":"2024-09-04","o":1.05,"h":1.07,"l":1.05,"c":1.07,"v":140200},{"d":"2024-09-05","o":1.08,"h":1.09,"l":1.04,"c":1.05,"v":117600},{"d":"2024-09-06","o":1.05,"h":1.08,"l":1.03,"c":1.04,"v":145100},{"d":"2024-09-09","o":1.03,"h":1.05,"l":1,"c":1.02,"v":217600},{"d":"2024-09-10","o":1.03,"h":1.06,"l":1.01,"c":1.04,"v":158300},{"d":"2024-09-11","o":1.05,"h":1.08,"l":1.03,"c":1.05,"v":148400},{"d":"2024-09-12","o":1.03,"h":1.05,"l":1,"c":1.03,"v":233700},{"d":"2024-09-13","o":1.01,"h":1.05,"l":1.01,"c":1.02,"v":225900},{"d":"2024-09-16","o":0.98,"h":1.04,"l":0.98,"c":1,"v":391500},{"d":"2024-09-17","o":1,"h":1.03,"l":1,"c":1,"v":333500},{"d":"2024-09-18","o":1.01,"h":1.03,"l":0.99,"c":0.99,"v":317100},{"d":"2024-09-19","o":1,"h":1.01,"l":0.99,"c":1.01,"v":237100},{"d":"2024-09-20","o":1.06,"h":1.21,"l":0.99,"c":1.04,"v":6150900},{"d":"2024-09-23","o":1.01,"h":1.01,"l":0.85,"c":0.89,"v":4348300},{"d":"2024-09-24","o":0.87,"h":0.9,"l":0.85,"c":0.87,"v":1528100},{"d":"2024-09-25","o":0.88,"h":0.88,"l":0.8,"c":0.81,"v":1582400},{"d":"2024-09-26","o":0.81,"h":0.98,"l":0.81,"c":0.94,"v":1398600},{"d":"2024-09-27","o":0.93,"h":1.01,"l":0.87,"c":0.98,"v":806300},{"d":"2024-09-30","o":0.98,"h":1.09,"l":0.95,"c":1.07,"v":1345300},{"d":"2024-10-01","o":1.06,"h":1.06,"l":0.91,"c":1,"v":647300},{"d":"2024-10-02","o":1.01,"h":1.03,"l":0.97,"c":1.03,"v":242300},{"d":"2024-10-03","o":1.03,"h":1.08,"l":0.97,"c":0.98,"v":521500},{"d":"2024-10-04","o":1,"h":1.04,"l":0.97,"c":1.03,"v":637400},{"d":"2024-10-07","o":1.04,"h":1.11,"l":1,"c":1.06,"v":772700},{"d":"2024-10-08","o":1.06,"h":1.07,"l":1,"c":1.05,"v":261100},{"d":"2024-10-09","o":1.04,"h":1.04,"l":0.98,"c":0.99,"v":383800},{"d":"2024-10-10","o":1,"h":1.02,"l":0.99,"c":1,"v":335700},{"d":"2024-10-11","o":1.01,"h":1.03,"l":0.97,"c":1.01,"v":431400},{"d":"2024-10-14","o":1.02,"h":1.02,"l":0.99,"c":1,"v":146900},{"d":"2024-10-15","o":1,"h":1.02,"l":0.98,"c":1,"v":275100},{"d":"2024-10-16","o":1,"h":1.04,"l":0.97,"c":1.04,"v":408400},{"d":"2024-10-17","o":1.05,"h":1.05,"l":1,"c":1.03,"v":350400},{"d":"2024-10-18","o":1.05,"h":1.05,"l":0.99,"c":1,"v":528200},{"d":"2024-10-21","o":1,"h":1.03,"l":0.99,"c":1.01,"v":389300},{"d":"2024-10-22","o":1.02,"h":1.03,"l":0.99,"c":1.01,"v":336200},{"d":"2024-10-23","o":1.01,"h":1.02,"l":0.99,"c":1,"v":176700},{"d":"2024-10-24","o":1.01,"h":1.02,"l":0.99,"c":1.01,"v":226100},{"d":"2024-10-25","o":1,"h":1.02,"l":0.99,"c":1,"v":419600},{"d":"2024-10-28","o":1,"h":1.02,"l":0.99,"c":1,"v":358400},{"d":"2024-10-29","o":1,"h":1.02,"l":1,"c":1,"v":327400},{"d":"2024-10-30","o":1.01,"h":1.01,"l":1,"c":1,"v":227500},{"d":"2024-10-31","o":1.01,"h":1.01,"l":0.96,"c":1,"v":351600},{"d":"2024-11-01","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":231900},{"d":"2024-11-04","o":0.99,"h":1.02,"l":0.98,"c":1,"v":505800},{"d":"2024-11-05","o":1,"h":1.01,"l":0.99,"c":1.01,"v":254600},{"d":"2024-11-06","o":1,"h":1.01,"l":0.98,"c":0.99,"v":382500},{"d":"2024-11-07","o":0.99,"h":1.01,"l":0.98,"c":0.99,"v":351400},{"d":"2024-11-08","o":1,"h":1,"l":0.98,"c":0.99,"v":310500},{"d":"2024-11-11","o":1,"h":1.01,"l":0.94,"c":0.95,"v":594500},{"d":"2024-11-12","o":0.97,"h":0.98,"l":0.93,"c":0.97,"v":306600},{"d":"2024-11-13","o":0.95,"h":1,"l":0.95,"c":0.98,"v":383200},{"d":"2024-11-14","o":0.99,"h":1,"l":0.95,"c":0.96,"v":403700},{"d":"2024-11-15","o":0.92,"h":0.93,"l":0.78,"c":0.85,"v":1742100},{"d":"2024-11-18","o":0.86,"h":0.92,"l":0.8,"c":0.8,"v":620400},{"d":"2024-11-19","o":0.82,"h":0.85,"l":0.77,"c":0.8,"v":862900},{"d":"2024-11-20","o":0.8,"h":0.81,"l":0.75,"c":0.77,"v":650200},{"d":"2024-11-21","o":0.77,"h":0.77,"l":0.73,"c":0.76,"v":859800},{"d":"2024-11-22","o":0.76,"h":0.92,"l":0.76,"c":0.89,"v":1368200},{"d":"2024-11-25","o":0.91,"h":1.04,"l":0.89,"c":0.94,"v":1022700},{"d":"2024-11-26","o":0.95,"h":0.99,"l":0.92,"c":0.95,"v":267600},{"d":"2024-11-27","o":0.94,"h":0.98,"l":0.9,"c":0.95,"v":250700},{"d":"2024-11-29","o":0.94,"h":0.98,"l":0.91,"c":0.93,"v":338200},{"d":"2024-12-02","o":0.92,"h":0.94,"l":0.84,"c":0.84,"v":580500},{"d":"2024-12-03","o":0.89,"h":0.95,"l":0.83,"c":0.93,"v":560400},{"d":"2024-12-04","o":0.93,"h":0.94,"l":0.88,"c":0.91,"v":238900},{"d":"2024-12-05","o":0.9,"h":0.92,"l":0.85,"c":0.89,"v":521800},{"d":"2024-12-06","o":0.88,"h":0.9,"l":0.86,"c":0.89,"v":249900},{"d":"2024-12-09","o":0.89,"h":0.93,"l":0.85,"c":0.91,"v":508800},{"d":"2024-12-10","o":0.9,"h":0.94,"l":0.88,"c":0.93,"v":321700},{"d":"2024-12-11","o":0.93,"h":1,"l":0.91,"c":1,"v":644700},{"d":"2024-12-12","o":1,"h":1,"l":0.92,"c":0.98,"v":406800},{"d":"2024-12-13","o":0.94,"h":0.98,"l":0.93,"c":0.95,"v":246100},{"d":"2024-12-16","o":0.93,"h":1.08,"l":0.86,"c":0.86,"v":1441100},{"d":"2024-12-17","o":0.88,"h":0.92,"l":0.83,"c":0.86,"v":534100},{"d":"2024-12-18","o":1.17,"h":1.24,"l":0.88,"c":0.88,"v":36067300},{"d":"2024-12-19","o":0.94,"h":1.19,"l":0.9,"c":1.11,"v":7351300},{"d":"2024-12-20","o":1.06,"h":1.26,"l":1.01,"c":1.11,"v":6992300},{"d":"2024-12-23","o":1.57,"h":1.83,"l":1.31,"c":1.78,"v":38855700},{"d":"2024-12-24","o":1.97,"h":2.95,"l":1.96,"c":2.6,"v":40169900},{"d":"2024-12-26","o":2.84,"h":3.85,"l":2.6,"c":3.14,"v":34885100},{"d":"2024-12-27","o":3.63,"h":4.11,"l":2.91,"c":3.36,"v":21528200},{"d":"2024-12-30","o":3.11,"h":3.24,"l":2.67,"c":2.71,"v":13393700},{"d":"2024-12-31","o":2.7,"h":2.73,"l":2.17,"c":2.46,"v":9552200},{"d":"2025-01-02","o":2.51,"h":2.67,"l":2.02,"c":2.13,"v":10541600},{"d":"2025-01-03","o":2.25,"h":2.7,"l":2.17,"c":2.47,"v":11386800},{"d":"2025-01-06","o":2.37,"h":3.15,"l":2.35,"c":2.64,"v":12652500},{"d":"2025-01-07","o":2.49,"h":2.68,"l":2.11,"c":2.21,"v":7337700},{"d":"2025-01-08","o":2.1,"h":2.33,"l":1.72,"c":2.12,"v":6699400},{"d":"2025-01-10","o":2.12,"h":2.28,"l":1.98,"c":2.04,"v":4110200},{"d":"2025-01-13","o":1.89,"h":2.02,"l":1.81,"c":1.85,"v":3363900},{"d":"2025-01-14","o":1.9,"h":1.99,"l":1.72,"c":1.82,"v":2982800},{"d":"2025-01-15","o":1.84,"h":1.98,"l":1.8,"c":1.88,"v":2816200},{"d":"2025-01-16","o":1.91,"h":2.25,"l":1.9,"c":2.02,"v":5915700},{"d":"2025-01-17","o":2.08,"h":2.09,"l":1.92,"c":2,"v":2813500},{"d":"2025-01-21","o":2,"h":2.04,"l":1.72,"c":1.94,"v":4932600},{"d":"2025-01-22","o":1.9,"h":1.9,"l":1.75,"c":1.76,"v":2200200},{"d":"2025-01-23","o":1.75,"h":1.75,"l":1.47,"c":1.47,"v":5103500},{"d":"2025-01-24","o":1.47,"h":1.58,"l":1.41,"c":1.41,"v":3612900},{"d":"2025-01-27","o":1.32,"h":1.44,"l":1.23,"c":1.32,"v":3829100},{"d":"2025-01-28","o":1.33,"h":1.43,"l":1.28,"c":1.42,"v":2133800},{"d":"2025-01-29","o":1.4,"h":1.52,"l":1.38,"c":1.38,"v":2147400},{"d":"2025-01-30","o":1.4,"h":1.44,"l":1.32,"c":1.38,"v":890600},{"d":"2025-01-31","o":1.41,"h":1.65,"l":1.39,"c":1.62,"v":3008900},{"d":"2025-02-03","o":1.53,"h":1.6,"l":1.44,"c":1.52,"v":2080200},{"d":"2025-02-04","o":1.51,"h":1.61,"l":1.45,"c":1.56,"v":1784100},{"d":"2025-02-05","o":1.53,"h":1.64,"l":1.42,"c":1.43,"v":1514900},{"d":"2025-02-06","o":1.41,"h":1.42,"l":1.32,"c":1.35,"v":1520300},{"d":"2025-02-07","o":1.36,"h":1.42,"l":1.27,"c":1.31,"v":1645900},{"d":"2025-02-10","o":1.32,"h":1.34,"l":1.26,"c":1.28,"v":1351900},{"d":"2025-02-11","o":1.25,"h":1.27,"l":1.15,"c":1.22,"v":2369400},{"d":"2025-02-12","o":1.2,"h":1.21,"l":1.12,"c":1.17,"v":1094800},{"d":"2025-02-13","o":1.16,"h":1.34,"l":1.16,"c":1.3,"v":2267200},{"d":"2025-02-14","o":1.33,"h":1.39,"l":1.27,"c":1.38,"v":1454000},{"d":"2025-02-18","o":1.35,"h":1.35,"l":1.21,"c":1.26,"v":1874900},{"d":"2025-02-19","o":1.25,"h":1.25,"l":1.1,"c":1.19,"v":1319700},{"d":"2025-02-20","o":1.13,"h":1.2,"l":1.07,"c":1.08,"v":2175800},{"d":"2025-02-21","o":1.08,"h":1.11,"l":0.97,"c":0.99,"v":2993500},{"d":"2025-02-24","o":1,"h":1.08,"l":0.97,"c":1.02,"v":1408500},{"d":"2025-02-25","o":1.04,"h":1.04,"l":0.96,"c":0.99,"v":1128300},{"d":"2025-02-26","o":0.99,"h":1.04,"l":0.99,"c":1.01,"v":565500},{"d":"2025-02-27","o":1.04,"h":1.04,"l":0.97,"c":0.99,"v":711100},{"d":"2025-02-28","o":0.98,"h":1.01,"l":0.95,"c":1,"v":538200},{"d":"2025-03-03","o":1,"h":1.07,"l":0.92,"c":0.92,"v":1423500},{"d":"2025-03-04","o":0.92,"h":1.03,"l":0.86,"c":1.01,"v":1449200},{"d":"2025-03-05","o":1.02,"h":1.05,"l":0.99,"c":1.02,"v":648700},{"d":"2025-03-06","o":1,"h":1.05,"l":1,"c":1,"v":866500},{"d":"2025-03-07","o":0.99,"h":1.04,"l":0.93,"c":1.01,"v":865400},{"d":"2025-03-10","o":1.03,"h":1.03,"l":0.93,"c":0.94,"v":843000},{"d":"2025-03-11","o":0.94,"h":1.02,"l":0.92,"c":1,"v":730000},{"d":"2025-03-12","o":1.02,"h":1.05,"l":0.98,"c":1,"v":612900},{"d":"2025-03-13","o":1,"h":1,"l":0.93,"c":0.95,"v":756000},{"d":"2025-03-14","o":0.95,"h":1,"l":0.9,"c":0.98,"v":484900},{"d":"2025-03-17","o":0.96,"h":1.14,"l":0.96,"c":1.1,"v":1324200},{"d":"2025-03-18","o":1.07,"h":1.13,"l":1,"c":1.04,"v":777400},{"d":"2025-03-19","o":1.03,"h":1.11,"l":1.02,"c":1.09,"v":588900},{"d":"2025-03-20","o":1.07,"h":1.1,"l":1.04,"c":1.04,"v":618800},{"d":"2025-03-21","o":1.04,"h":1.09,"l":1.01,"c":1.03,"v":639200},{"d":"2025-03-24","o":1.01,"h":1.05,"l":1,"c":1.01,"v":932400},{"d":"2025-03-25","o":1.03,"h":1.1,"l":1.02,"c":1.06,"v":1027700},{"d":"2025-03-26","o":1.06,"h":1.07,"l":1.01,"c":1.01,"v":426600},{"d":"2025-03-27","o":1.01,"h":1.22,"l":1,"c":1.18,"v":3171900},{"d":"2025-03-28","o":1.15,"h":1.17,"l":1,"c":1.03,"v":2250400},{"d":"2025-03-31","o":1.01,"h":1.03,"l":0.97,"c":1.03,"v":804500},{"d":"2025-04-01","o":1.03,"h":1.05,"l":0.99,"c":1.02,"v":517100},{"d":"2025-04-02","o":1.01,"h":1.03,"l":0.98,"c":1.02,"v":477600},{"d":"2025-04-03","o":1,"h":1.02,"l":0.96,"c":1.01,"v":769300},{"d":"2025-04-04","o":1.01,"h":1.02,"l":0.93,"c":0.96,"v":1221200},{"d":"2025-04-07","o":0.91,"h":0.99,"l":0.86,"c":0.99,"v":1173800},{"d":"2025-04-08","o":1,"h":1.03,"l":0.91,"c":0.92,"v":629800},{"d":"2025-04-09","o":0.94,"h":1,"l":0.92,"c":1,"v":736800},{"d":"2025-04-10","o":0.98,"h":1,"l":0.95,"c":0.97,"v":447300},{"d":"2025-04-11","o":0.98,"h":1.01,"l":0.98,"c":0.99,"v":371300},{"d":"2025-04-14","o":1.03,"h":1.1,"l":1.02,"c":1.02,"v":935000},{"d":"2025-04-15","o":1.07,"h":1.08,"l":1.03,"c":1.06,"v":630000},{"d":"2025-04-16","o":1.06,"h":1.15,"l":1.02,"c":1.07,"v":1010700},{"d":"2025-04-17","o":1.1,"h":1.17,"l":1.04,"c":1.17,"v":1293700},{"d":"2025-04-21","o":1.19,"h":1.2,"l":1.06,"c":1.13,"v":992500},{"d":"2025-04-22","o":1.15,"h":1.19,"l":1.07,"c":1.07,"v":1153500},{"d":"2025-04-23","o":1.12,"h":1.17,"l":1.1,"c":1.11,"v":654700},{"d":"2025-04-24","o":1.1,"h":1.21,"l":1.1,"c":1.2,"v":908500},{"d":"2025-04-25","o":1.2,"h":1.21,"l":1.13,"c":1.15,"v":463300},{"d":"2025-04-28","o":1.15,"h":1.16,"l":1.12,"c":1.15,"v":442900},{"d":"2025-04-29","o":1.19,"h":1.54,"l":1.11,"c":1.53,"v":7622200},{"d":"2025-04-30","o":1.56,"h":1.77,"l":1.31,"c":1.71,"v":9717100},{"d":"2025-05-01","o":1.54,"h":1.62,"l":1.5,"c":1.56,"v":3513900},{"d":"2025-05-02","o":1.54,"h":1.57,"l":1.4,"c":1.5,"v":2085900},{"d":"2025-05-05","o":1.49,"h":1.7,"l":1.46,"c":1.5,"v":2731400},{"d":"2025-05-06","o":1.47,"h":1.49,"l":1.38,"c":1.41,"v":1260900},{"d":"2025-05-07","o":1.42,"h":1.42,"l":1.3,"c":1.34,"v":1244300},{"d":"2025-05-08","o":1.35,"h":1.46,"l":1.32,"c":1.41,"v":1428200},{"d":"2025-05-09","o":1.4,"h":1.43,"l":1.36,"c":1.4,"v":856500},{"d":"2025-05-12","o":1.41,"h":1.49,"l":1.32,"c":1.34,"v":1633200},{"d":"2025-05-13","o":1.34,"h":1.41,"l":1.3,"c":1.4,"v":1223400},{"d":"2025-05-14","o":1.38,"h":1.6,"l":1.34,"c":1.58,"v":2695600},{"d":"2025-05-15","o":1.58,"h":1.62,"l":1.48,"c":1.58,"v":1717000},{"d":"2025-05-16","o":1.52,"h":1.58,"l":1.28,"c":1.55,"v":3790700},{"d":"2025-05-19","o":1.46,"h":1.51,"l":1.37,"c":1.39,"v":1738300},{"d":"2025-05-20","o":1.44,"h":1.45,"l":1.37,"c":1.39,"v":995500},{"d":"2025-05-21","o":1.38,"h":1.42,"l":1.31,"c":1.32,"v":954300},{"d":"2025-05-22","o":1.3,"h":1.33,"l":1.25,"c":1.29,"v":1141800},{"d":"2025-05-23","o":1.29,"h":1.36,"l":1.25,"c":1.32,"v":823700},{"d":"2025-05-27","o":1.36,"h":1.42,"l":1.34,"c":1.38,"v":1723800},{"d":"2025-05-28","o":1.35,"h":1.4,"l":1.35,"c":1.36,"v":704300},{"d":"2025-05-29","o":1.39,"h":1.39,"l":1.33,"c":1.34,"v":635800},{"d":"2025-05-30","o":1.32,"h":1.35,"l":1.29,"c":1.31,"v":750000},{"d":"2025-06-02","o":1.31,"h":1.42,"l":1.3,"c":1.38,"v":897700},{"d":"2025-06-03","o":1.4,"h":1.54,"l":1.39,"c":1.48,"v":1747500},{"d":"2025-06-04","o":1.5,"h":1.52,"l":1.45,"c":1.5,"v":982000},{"d":"2025-06-05","o":1.54,"h":1.55,"l":1.45,"c":1.45,"v":829400},{"d":"2025-06-06","o":1.47,"h":1.49,"l":1.42,"c":1.46,"v":817500},{"d":"2025-06-09","o":1.48,"h":1.48,"l":1.42,"c":1.45,"v":883400},{"d":"2025-06-10","o":1.43,"h":1.45,"l":1.36,"c":1.38,"v":1156700},{"d":"2025-06-11","o":1.38,"h":1.43,"l":1.36,"c":1.37,"v":583900},{"d":"2025-06-12","o":1.37,"h":1.39,"l":1.36,"c":1.37,"v":488000},{"d":"2025-06-13","o":1.37,"h":1.37,"l":1.31,"c":1.32,"v":660200},{"d":"2025-06-16","o":1.32,"h":1.4,"l":1.31,"c":1.32,"v":845100},{"d":"2025-06-17","o":1.32,"h":1.34,"l":1.3,"c":1.3,"v":745500},{"d":"2025-06-18","o":1.3,"h":1.36,"l":1.3,"c":1.34,"v":455100},{"d":"2025-06-20","o":1.36,"h":1.36,"l":1.26,"c":1.27,"v":915500},{"d":"2025-06-23","o":1.26,"h":1.32,"l":1.2,"c":1.23,"v":1106600},{"d":"2025-06-24","o":1.26,"h":1.3,"l":1.23,"c":1.25,"v":728000},{"d":"2025-06-25","o":1.26,"h":1.29,"l":1.24,"c":1.28,"v":899500},{"d":"2025-06-26","o":1.27,"h":1.38,"l":1.25,"c":1.35,"v":1260900},{"d":"2025-06-27","o":1.39,"h":1.72,"l":1.38,"c":1.46,"v":15952900},{"d":"2025-06-30","o":1.55,"h":1.71,"l":1.48,"c":1.62,"v":6264800},{"d":"2025-07-01","o":1.63,"h":1.8,"l":1.54,"c":1.64,"v":4161100},{"d":"2025-07-02","o":1.64,"h":1.92,"l":1.63,"c":1.88,"v":4819600},{"d":"2025-07-03","o":1.92,"h":2.05,"l":1.79,"c":1.83,"v":3177000},{"d":"2025-07-07","o":1.88,"h":1.97,"l":1.78,"c":1.88,"v":2364100},{"d":"2025-07-08","o":1.89,"h":2.04,"l":1.88,"c":1.97,"v":2912300},{"d":"2025-07-09","o":2,"h":2.01,"l":1.77,"c":1.8,"v":2486500},{"d":"2025-07-10","o":1.83,"h":1.85,"l":1.73,"c":1.78,"v":1677200},{"d":"2025-07-11","o":1.77,"h":1.79,"l":1.64,"c":1.68,"v":2053200},{"d":"2025-07-14","o":1.65,"h":1.73,"l":1.55,"c":1.65,"v":1994000},{"d":"2025-07-15","o":1.7,"h":1.89,"l":1.65,"c":1.89,"v":3570800},{"d":"2025-07-16","o":1.94,"h":2.19,"l":1.88,"c":2.09,"v":6659500},{"d":"2025-07-17","o":2.14,"h":2.49,"l":1.98,"c":2.36,"v":13626700},{"d":"2025-07-18","o":2.48,"h":2.48,"l":2.23,"c":2.4,"v":7505900},{"d":"2025-07-21","o":2.69,"h":3.3,"l":2.5,"c":2.56,"v":17477900},{"d":"2025-07-22","o":2.89,"h":2.9,"l":2.48,"c":2.88,"v":12192300},{"d":"2025-07-23","o":2.97,"h":3.25,"l":2.83,"c":3.1,"v":13541300},{"d":"2025-07-24","o":3.13,"h":3.42,"l":3.06,"c":3.37,"v":11953300},{"d":"2025-07-25","o":3.74,"h":3.89,"l":2.89,"c":3.15,"v":20030800},{"d":"2025-07-28","o":3.03,"h":3.13,"l":2.76,"c":2.88,"v":8193500},{"d":"2025-07-29","o":2.69,"h":2.78,"l":2.32,"c":2.35,"v":11830000},{"d":"2025-07-30","o":2.37,"h":2.59,"l":2.15,"c":2.24,"v":5967900},{"d":"2025-07-31","o":2.2,"h":2.32,"l":2.16,"c":2.17,"v":3519100},{"d":"2025-08-01","o":2.1,"h":2.3,"l":2.04,"c":2.2,"v":6104300},{"d":"2025-08-04","o":2.38,"h":2.65,"l":2.25,"c":2.29,"v":7538400},{"d":"2025-08-05","o":2.28,"h":2.36,"l":2.21,"c":2.24,"v":2964400},{"d":"2025-08-06","o":2.25,"h":2.33,"l":2.15,"c":2.16,"v":2598900},{"d":"2025-08-07","o":2.19,"h":2.32,"l":2.05,"c":2.08,"v":3788200},{"d":"2025-08-08","o":2.08,"h":2.16,"l":1.86,"c":2.15,"v":3592700},{"d":"2025-08-11","o":2.28,"h":2.43,"l":2.17,"c":2.25,"v":5665900},{"d":"2025-08-12","o":2.27,"h":2.36,"l":2.15,"c":2.33,"v":6146600},{"d":"2025-08-13","o":2.4,"h":2.49,"l":2.31,"c":2.47,"v":6249000},{"d":"2025-08-14","o":2.47,"h":2.76,"l":2.44,"c":2.72,"v":9517100},{"d":"2025-08-15","o":2.76,"h":2.87,"l":2.6,"c":2.77,"v":6325700},{"d":"2025-08-18","o":2.77,"h":2.77,"l":2.48,"c":2.62,"v":4302300},{"d":"2025-08-19","o":2.6,"h":2.6,"l":2.31,"c":2.37,"v":4941800},{"d":"2025-08-20","o":2.31,"h":2.39,"l":2.22,"c":2.38,"v":3596500},{"d":"2025-08-21","o":2.37,"h":2.46,"l":2.25,"c":2.43,"v":2810700},{"d":"2025-08-22","o":2.44,"h":2.68,"l":2.42,"c":2.64,"v":4765800},{"d":"2025-08-25","o":2.64,"h":2.75,"l":2.58,"c":2.61,"v":2819400},{"d":"2025-08-26","o":2.61,"h":2.82,"l":2.53,"c":2.75,"v":3959000},{"d":"2025-08-27","o":2.78,"h":2.79,"l":2.6,"c":2.62,"v":2722900},{"d":"2025-08-28","o":2.62,"h":2.65,"l":2.49,"c":2.52,"v":3352200},{"d":"2025-08-29","o":2.5,"h":2.55,"l":2.41,"c":2.47,"v":1780000},{"d":"2025-09-02","o":2.42,"h":2.44,"l":2.32,"c":2.41,"v":2689500},{"d":"2025-09-03","o":2.41,"h":2.66,"l":2.39,"c":2.63,"v":4101700},{"d":"2025-09-04","o":2.62,"h":2.65,"l":2.45,"c":2.51,"v":3608100},{"d":"2025-09-05","o":2.54,"h":2.77,"l":2.34,"c":2.4,"v":7268900},{"d":"2025-09-08","o":2.45,"h":2.49,"l":2.37,"c":2.38,"v":2087100},{"d":"2025-09-09","o":2.36,"h":2.38,"l":2.27,"c":2.33,"v":3368200},{"d":"2025-09-10","o":2.34,"h":2.4,"l":2.22,"c":2.28,"v":2908200},{"d":"2025-09-11","o":2.25,"h":2.4,"l":2.24,"c":2.39,"v":2613700},{"d":"2025-09-12","o":2.41,"h":2.44,"l":2.3,"c":2.32,"v":1963000},{"d":"2025-09-15","o":2.32,"h":2.44,"l":2.26,"c":2.39,"v":2810800},{"d":"2025-09-16","o":2.41,"h":2.58,"l":2.41,"c":2.49,"v":4693500},{"d":"2025-09-17","o":2.49,"h":2.51,"l":2.37,"c":2.43,"v":4325300},{"d":"2025-09-18","o":2.53,"h":3.02,"l":2.51,"c":3,"v":13409300},{"d":"2025-09-19","o":3.14,"h":3.43,"l":3.08,"c":3.3,"v":17341400},{"d":"2025-09-22","o":3.09,"h":3.82,"l":3,"c":3.77,"v":13695200},{"d":"2025-09-23","o":3.87,"h":4.34,"l":3.75,"c":4.13,"v":16365500},{"d":"2025-09-24","o":4.42,"h":5.07,"l":4.39,"c":4.7,"v":19203300},{"d":"2025-09-25","o":4.19,"h":4.63,"l":4.11,"c":4.34,"v":13507400},{"d":"2025-09-26","o":4.46,"h":4.64,"l":4.15,"c":4.38,"v":8149100},{"d":"2025-09-29","o":4.83,"h":5.17,"l":4.39,"c":5.16,"v":20041800},{"d":"2025-09-30","o":5.25,"h":5.27,"l":4.6,"c":4.86,"v":11744900},{"d":"2025-10-01","o":4.85,"h":5.49,"l":4.73,"c":5.19,"v":15397200},{"d":"2025-10-02","o":5.25,"h":5.43,"l":4.85,"c":5.01,"v":13246100},{"d":"2025-10-03","o":5.11,"h":5.38,"l":4.82,"c":4.88,"v":18177500},{"d":"2025-10-06","o":5.22,"h":5.78,"l":4.98,"c":5.36,"v":21275300},{"d":"2025-10-07","o":5.5,"h":5.72,"l":5.28,"c":5.56,"v":13199700},{"d":"2025-10-08","o":5.6,"h":6.13,"l":5.55,"c":5.98,"v":16197200},{"d":"2025-10-09","o":6.12,"h":6.51,"l":5.94,"c":6.24,"v":15974500},{"d":"2025-10-10","o":6.4,"h":7.34,"l":6.39,"c":6.75,"v":23593000},{"d":"2025-10-13","o":7.9,"h":10.18,"l":7.74,"c":9.22,"v":45562900},{"d":"2025-10-14","o":10.03,"h":11.35,"l":8.58,"c":11.33,"v":44094900},{"d":"2025-10-15","o":11.41,"h":11.49,"l":8.11,"c":8.95,"v":51382200},{"d":"2025-10-16","o":6.13,"h":7.04,"l":5.42,"c":5.67,"v":55307200},{"d":"2025-10-17","o":5,"h":5.55,"l":4.76,"c":4.85,"v":23545600},{"d":"2025-10-20","o":6.01,"h":6.87,"l":5.57,"c":6.72,"v":51049700},{"d":"2025-10-21","o":6.45,"h":7.04,"l":6.04,"c":6.1,"v":21525900},{"d":"2025-10-22","o":5.78,"h":6.39,"l":5.47,"c":5.94,"v":16879200},{"d":"2025-10-23","o":5.95,"h":6.22,"l":5.56,"c":5.62,"v":9990500},{"d":"2025-10-24","o":5.75,"h":6.53,"l":5.75,"c":5.98,"v":15997100},{"d":"2025-10-27","o":5.96,"h":6.01,"l":5.15,"c":5.39,"v":12026400},{"d":"2025-10-28","o":5.35,"h":5.47,"l":5.11,"c":5.14,"v":7445300},{"d":"2025-10-29","o":5.23,"h":5.42,"l":5.01,"c":5.35,"v":6849500},{"d":"2025-10-30","o":5.27,"h":5.48,"l":4.97,"c":5.11,"v":5753600},{"d":"2025-10-31","o":5.11,"h":5.22,"l":4.83,"c":5.13,"v":7427000},{"d":"2025-11-03","o":5.1,"h":5.12,"l":4.21,"c":4.23,"v":11938900},{"d":"2025-11-04","o":4.05,"h":4.21,"l":3.89,"c":3.93,"v":8403600},{"d":"2025-11-05","o":3.94,"h":4.12,"l":3.89,"c":3.98,"v":5672600},{"d":"2025-11-06","o":3.96,"h":4.07,"l":3.66,"c":3.69,"v":8450200},{"d":"2025-11-07","o":3.6,"h":4.49,"l":3.6,"c":4.43,"v":15696600},{"d":"2025-11-10","o":4.65,"h":4.69,"l":4.13,"c":4.28,"v":9296700},{"d":"2025-11-11","o":4.25,"h":4.36,"l":3.96,"c":4.06,"v":5007600},{"d":"2025-11-12","o":4.12,"h":4.43,"l":4.09,"c":4.35,"v":7849200},{"d":"2025-11-13","o":4.18,"h":4.27,"l":3.54,"c":3.66,"v":9031400},{"d":"2025-11-14","o":3.46,"h":3.73,"l":3.38,"c":3.6,"v":7242700},{"d":"2025-11-17","o":3.58,"h":3.6,"l":3.28,"c":3.37,"v":5235700},{"d":"2025-11-18","o":3.4,"h":3.8,"l":3.36,"c":3.69,"v":7360500},{"d":"2025-11-19","o":3.8,"h":4.22,"l":3.76,"c":4.02,"v":12224200},{"d":"2025-11-20","o":4.15,"h":4.25,"l":3.44,"c":3.51,"v":10078200},{"d":"2025-11-21","o":3.54,"h":3.58,"l":3.23,"c":3.37,"v":6239800},{"d":"2025-11-24","o":3.41,"h":3.55,"l":3.38,"c":3.52,"v":7083200},{"d":"2025-11-25","o":3.55,"h":3.59,"l":3.4,"c":3.56,"v":5014200},{"d":"2025-11-26","o":3.62,"h":3.71,"l":3.47,"c":3.58,"v":4198200},{"d":"2025-11-28","o":3.7,"h":3.82,"l":3.6,"c":3.74,"v":3048600},{"d":"2025-12-01","o":3.62,"h":3.63,"l":3.37,"c":3.38,"v":4559200},{"d":"2025-12-02","o":3.43,"h":3.81,"l":3.4,"c":3.67,"v":6486000},{"d":"2025-12-03","o":3.68,"h":3.79,"l":3.52,"c":3.75,"v":3442100},{"d":"2025-12-04","o":3.75,"h":4.24,"l":3.71,"c":4.19,"v":5953700},{"d":"2025-12-05","o":4.2,"h":4.41,"l":4.09,"c":4.15,"v":6105600},{"d":"2025-12-08","o":4.15,"h":4.37,"l":4,"c":4.23,"v":5707500},{"d":"2025-12-09","o":4.17,"h":4.39,"l":3.95,"c":4.25,"v":5822400},{"d":"2025-12-10","o":4.25,"h":4.28,"l":4,"c":4.01,"v":5547900},{"d":"2025-12-11","o":4,"h":4.32,"l":3.86,"c":4.27,"v":5098600},{"d":"2025-12-12","o":4.27,"h":4.3,"l":4,"c":4.09,"v":4535700},{"d":"2025-12-15","o":4.14,"h":4.46,"l":3.91,"c":3.93,"v":5826900},{"d":"2025-12-16","o":3.87,"h":4.12,"l":3.82,"c":4.01,"v":4610900},{"d":"2025-12-17","o":4.02,"h":4.27,"l":3.61,"c":3.64,"v":5709700},{"d":"2025-12-18","o":3.75,"h":3.97,"l":3.7,"c":3.77,"v":4284900},{"d":"2025-12-19","o":3.77,"h":4.05,"l":3.77,"c":3.97,"v":17018100},{"d":"2025-12-22","o":4.08,"h":4.43,"l":3.97,"c":4.16,"v":5879100},{"d":"2025-12-23","o":4.16,"h":4.32,"l":4.02,"c":4.09,"v":4353100},{"d":"2025-12-24","o":4.11,"h":4.14,"l":3.87,"c":3.97,"v":3636500},{"d":"2025-12-26","o":4.03,"h":4.03,"l":3.77,"c":3.82,"v":3570800},{"d":"2025-12-29","o":3.7,"h":3.87,"l":3.5,"c":3.5,"v":4887700},{"d":"2025-12-30","o":3.53,"h":3.56,"l":3.34,"c":3.36,"v":4736300},{"d":"2025-12-31","o":3.34,"h":3.39,"l":3.21,"c":3.34,"v":4827600},{"d":"2026-01-02","o":3.42,"h":3.71,"l":3.33,"c":3.7,"v":3825700},{"d":"2026-01-05","o":3.87,"h":4.7,"l":3.84,"c":4.66,"v":12747700},{"d":"2026-01-06","o":4.76,"h":4.98,"l":4.29,"c":4.37,"v":8130600},{"d":"2026-01-07","o":4.3,"h":4.88,"l":4.25,"c":4.72,"v":9595300},{"d":"2026-01-08","o":4.52,"h":4.66,"l":4.3,"c":4.53,"v":6988100},{"d":"2026-01-09","o":4.64,"h":4.84,"l":4.4,"c":4.8,"v":7785300},{"d":"2026-01-12","o":4.8,"h":5.31,"l":4.56,"c":5.17,"v":10809700},{"d":"2026-01-13","o":5.29,"h":5.29,"l":4.79,"c":4.9,"v":9225700},{"d":"2026-01-14","o":4.88,"h":5.33,"l":4.6,"c":5.31,"v":9066900},{"d":"2026-01-15","o":5.25,"h":5.25,"l":4.78,"c":4.86,"v":8083300},{"d":"2026-01-16","o":4.88,"h":4.99,"l":4.61,"c":4.83,"v":5453400},{"d":"2026-01-20","o":4.6,"h":5.11,"l":4.46,"c":4.85,"v":9022700},{"d":"2026-01-21","o":4.91,"h":5.1,"l":4.21,"c":4.61,"v":9676800},{"d":"2026-01-22","o":4.68,"h":4.95,"l":4.63,"c":4.72,"v":5822700},{"d":"2026-01-23","o":4.7,"h":4.89,"l":4.5,"c":4.7,"v":6464300},{"d":"2026-01-26","o":4.91,"h":5,"l":4.23,"c":4.36,"v":7923200},{"d":"2026-01-27","o":4.4,"h":4.9,"l":4.39,"c":4.75,"v":7417100},{"d":"2026-01-28","o":4.73,"h":4.89,"l":4.37,"c":4.58,"v":7442700},{"d":"2026-01-29","o":4.58,"h":4.58,"l":4.18,"c":4.32,"v":7136200},{"d":"2026-01-30","o":4.2,"h":4.26,"l":3.88,"c":4.04,"v":8010500},{"d":"2026-02-02","o":4.04,"h":4.24,"l":3.89,"c":3.9,"v":3631200},{"d":"2026-02-03","o":4.02,"h":4.31,"l":3.91,"c":4.3,"v":6063200},{"d":"2026-02-04","o":4.29,"h":4.3,"l":3.84,"c":4.04,"v":5389400},{"d":"2026-02-05","o":3.86,"h":3.94,"l":3.51,"c":3.53,"v":6355100},{"d":"2026-02-06","o":3.88,"h":4.22,"l":3.7,"c":4.16,"v":6802100},{"d":"2026-02-09","o":4.15,"h":4.24,"l":3.95,"c":4.18,"v":4695100},{"d":"2026-02-10","o":4.16,"h":4.24,"l":4.03,"c":4.1,"v":3642900},{"d":"2026-02-11","o":4.16,"h":4.21,"l":3.92,"c":4.15,"v":4124700},{"d":"2026-02-12","o":4.09,"h":4.13,"l":3.75,"c":3.78,"v":4686200},{"d":"2026-02-13","o":3.78,"h":3.98,"l":3.75,"c":3.8,"v":3224800},{"d":"2026-02-17","o":3.77,"h":3.77,"l":3.58,"c":3.66,"v":3355800},{"d":"2026-02-18","o":3.71,"h":3.81,"l":3.56,"c":3.66,"v":3108000},{"d":"2026-02-19","o":3.6,"h":3.7,"l":3.53,"c":3.7,"v":2272200},{"d":"2026-02-20","o":3.67,"h":3.69,"l":3.51,"c":3.55,"v":3183300},{"d":"2026-02-23","o":3.52,"h":3.62,"l":3.47,"c":3.57,"v":2798700},{"d":"2026-02-24","o":3.51,"h":3.68,"l":3.45,"c":3.66,"v":2971300},{"d":"2026-02-25","o":3.76,"h":3.85,"l":3.7,"c":3.76,"v":3649500},{"d":"2026-02-26","o":3.68,"h":3.86,"l":3.61,"c":3.84,"v":3089400},{"d":"2026-02-27","o":3.74,"h":3.79,"l":3.62,"c":3.69,"v":2788700},{"d":"2026-03-02","o":3.54,"h":3.8,"l":3.5,"c":3.73,"v":2431800},{"d":"2026-03-03","o":3.53,"h":3.62,"l":3.44,"c":3.5,"v":3024000},{"d":"2026-03-04","o":3.55,"h":3.61,"l":3.47,"c":3.51,"v":2184900},{"d":"2026-03-05","o":3.5,"h":3.5,"l":3.28,"c":3.4,"v":3840400},{"d":"2026-03-06","o":3.28,"h":3.5,"l":3.27,"c":3.37,"v":2848000},{"d":"2026-03-09","o":3.25,"h":3.4,"l":3.16,"c":3.34,"v":3277900},{"d":"2026-03-10","o":3.36,"h":3.66,"l":3.35,"c":3.57,"v":3718800},{"d":"2026-03-11","o":3.51,"h":3.65,"l":3.45,"c":3.5,"v":4796500},{"d":"2026-03-12","o":3.41,"h":3.44,"l":3.29,"c":3.42,"v":4255800},{"d":"2026-03-13","o":3.46,"h":3.54,"l":3.28,"c":3.32,"v":4901500},{"d":"2026-03-16","o":3.36,"h":3.43,"l":3.21,"c":3.26,"v":3314800},{"d":"2026-03-17","o":3.25,"h":3.37,"l":3.19,"c":3.27,"v":3571900},{"d":"2026-03-18","o":3.2,"h":3.26,"l":3.05,"c":3.08,"v":5617700},{"d":"2026-03-19","o":3,"h":3.12,"l":2.9,"c":3.03,"v":3981300},{"d":"2026-03-20","o":3.03,"h":3.06,"l":2.83,"c":2.9,"v":5093500},{"d":"2026-03-23","o":2.95,"h":2.99,"l":2.84,"c":2.9,"v":3191900},{"d":"2026-03-24","o":2.85,"h":2.91,"l":2.77,"c":2.86,"v":2153600},{"d":"2026-03-25","o":2.91,"h":3,"l":2.82,"c":2.86,"v":2359500},{"d":"2026-03-26","o":2.77,"h":2.81,"l":2.7,"c":2.73,"v":2052600},{"d":"2026-03-27","o":2.7,"h":2.74,"l":2.64,"c":2.66,"v":2469900},{"d":"2026-03-30","o":2.68,"h":2.68,"l":2.47,"c":2.51,"v":3587000},{"d":"2026-03-31","o":2.54,"h":2.85,"l":2.54,"c":2.79,"v":4904590},{"d":"2026-04-01","o":2.87,"h":2.88,"l":2.7,"c":2.72,"v":3661901},{"d":"2026-04-02","o":2.59,"h":2.8,"l":2.59,"c":2.78,"v":2192968},{"d":"2026-04-06","o":2.77,"h":2.86,"l":2.72,"c":2.8,"v":2141601},{"d":"2026-04-07","o":2.75,"h":2.77,"l":2.63,"c":2.74,"v":1828360},{"d":"2026-04-08","o":2.93,"h":3.02,"l":2.8,"c":2.87,"v":2093422},{"d":"2026-04-09","o":2.83,"h":2.88,"l":2.79,"c":2.85,"v":1422992},{"d":"2026-04-10","o":2.87,"h":3.03,"l":2.83,"c":2.85,"v":4168437},{"d":"2026-04-13","o":2.8,"h":2.99,"l":2.74,"c":2.94,"v":4376447},{"d":"2026-04-14","o":3.02,"h":3.06,"l":2.95,"c":3.03,"v":2632393},{"d":"2026-04-15","o":3.06,"h":3.23,"l":3.06,"c":3.2,"v":4263876},{"d":"2026-04-16","o":3.22,"h":3.27,"l":3.15,"c":3.21,"v":3230697},{"d":"2026-04-17","o":3.29,"h":3.55,"l":3.27,"c":3.4,"v":5284337},{"d":"2026-04-20","o":3.27,"h":3.49,"l":3.25,"c":3.47,"v":4820904},{"d":"2026-04-21","o":3.49,"h":3.49,"l":3.27,"c":3.31,"v":4599176},{"d":"2026-04-22","o":3.35,"h":3.6,"l":3.35,"c":3.59,"v":4277150},{"d":"2026-04-23","o":3.56,"h":3.64,"l":3.23,"c":3.32,"v":4706059},{"d":"2026-04-24","o":3.35,"h":3.39,"l":3.22,"c":3.28,"v":2181360},{"d":"2026-04-27","o":3.26,"h":3.43,"l":3.22,"c":3.31,"v":4147718},{"d":"2026-04-28","o":3.32,"h":3.37,"l":3.16,"c":3.31,"v":7249135},{"d":"2026-04-29","o":3.3,"h":3.33,"l":3.06,"c":3.08,"v":4814630},{"d":"2026-04-30","o":3.13,"h":3.4,"l":3.13,"c":3.38,"v":3988298},{"d":"2026-05-01","o":3.35,"h":3.37,"l":3.2,"c":3.27,"v":3391404},{"d":"2026-05-04","o":3.3,"h":3.46,"l":3.18,"c":3.22,"v":4954965},{"d":"2026-05-05","o":3.26,"h":3.3,"l":3.13,"c":3.21,"v":3273575},{"d":"2026-05-06","o":3.23,"h":3.43,"l":3.15,"c":3.41,"v":5180423},{"d":"2026-05-07","o":3.42,"h":3.42,"l":3.08,"c":3.09,"v":5199894},{"d":"2026-05-08","o":3.1,"h":3.21,"l":3.07,"c":3.17,"v":5412982},{"d":"2026-05-11","o":3.18,"h":3.4,"l":3.08,"c":3.32,"v":7053428},{"d":"2026-05-12","o":3.25,"h":3.4,"l":3.15,"c":3.25,"v":5044437},{"d":"2026-05-13","o":3.23,"h":3.72,"l":3.2,"c":3.55,"v":8895349},{"d":"2026-05-14","o":3.52,"h":3.52,"l":3.26,"c":3.42,"v":4937425},{"d":"2026-05-15","o":3.3,"h":3.3,"l":3.1,"c":3.13,"v":4696487},{"d":"2026-05-18","o":3.11,"h":3.14,"l":2.89,"c":2.97,"v":6309479},{"d":"2026-05-19","o":2.92,"h":2.93,"l":2.78,"c":2.84,"v":3967059}]