[{"d":"2017-10-25","o":9.63,"h":9.63,"l":9.57,"c":9.58,"v":665300},{"d":"2017-10-26","o":9.58,"h":9.61,"l":9.55,"c":9.55,"v":1000800},{"d":"2017-10-27","o":9.55,"h":9.56,"l":9.54,"c":9.54,"v":17000},{"d":"2017-10-30","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":1000},{"d":"2017-10-31","o":9.55,"h":9.56,"l":9.55,"c":9.56,"v":14600},{"d":"2017-11-01","o":9.52,"h":9.57,"l":9.52,"c":9.57,"v":1300},{"d":"2017-11-02","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":1200},{"d":"2017-11-03","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":4000},{"d":"2017-11-06","o":9.57,"h":9.57,"l":9.55,"c":9.56,"v":30100},{"d":"2017-11-07","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":0},{"d":"2017-11-08","o":9.56,"h":9.56,"l":9.56,"c":9.56,"v":0},{"d":"2017-11-09","o":9.55,"h":9.57,"l":9.53,"c":9.53,"v":37000},{"d":"2017-11-10","o":9.54,"h":9.54,"l":9.54,"c":9.54,"v":9700},{"d":"2017-11-13","o":9.52,"h":9.52,"l":9.52,"c":9.52,"v":700},{"d":"2017-11-14","o":9.52,"h":9.52,"l":9.52,"c":9.52,"v":0},{"d":"2017-11-15","o":9.54,"h":9.54,"l":9.54,"c":9.54,"v":2500},{"d":"2017-11-16","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":100000},{"d":"2017-11-17","o":9.57,"h":9.57,"l":9.56,"c":9.57,"v":38000},{"d":"2017-11-20","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":1000},{"d":"2017-11-21","o":9.58,"h":9.58,"l":9.57,"c":9.58,"v":72700},{"d":"2017-11-22","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-11-24","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-11-27","o":9.58,"h":9.59,"l":9.58,"c":9.59,"v":1200},{"d":"2017-11-28","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2017-11-29","o":9.59,"h":9.6,"l":9.59,"c":9.6,"v":14600},{"d":"2017-11-30","o":9.58,"h":9.6,"l":9.58,"c":9.6,"v":2500},{"d":"2017-12-01","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2017-12-04","o":9.57,"h":9.6,"l":9.57,"c":9.6,"v":28600},{"d":"2017-12-05","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":2000},{"d":"2017-12-06","o":9.62,"h":9.62,"l":9.59,"c":9.59,"v":7700},{"d":"2017-12-07","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2017-12-08","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2017-12-11","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":15100},{"d":"2017-12-12","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2017-12-13","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2017-12-14","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2017-12-15","o":9.61,"h":9.62,"l":9.6,"c":9.62,"v":26500},{"d":"2017-12-18","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":600},{"d":"2017-12-19","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":500},{"d":"2017-12-20","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2017-12-21","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2017-12-22","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2017-12-26","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2017-12-27","o":9.63,"h":9.65,"l":9.62,"c":9.65,"v":23300},{"d":"2017-12-28","o":9.66,"h":9.7,"l":9.65,"c":9.65,"v":96500},{"d":"2017-12-29","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-02","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":300},{"d":"2018-01-03","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":4200},{"d":"2018-01-04","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2018-01-05","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":0},{"d":"2018-01-08","o":9.63,"h":9.65,"l":9.63,"c":9.65,"v":4100},{"d":"2018-01-09","o":9.64,"h":9.65,"l":9.64,"c":9.65,"v":152800},{"d":"2018-01-10","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":96600},{"d":"2018-01-11","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-12","o":9.67,"h":9.67,"l":9.65,"c":9.67,"v":700},{"d":"2018-01-16","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":200},{"d":"2018-01-17","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":200},{"d":"2018-01-18","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":1600},{"d":"2018-01-19","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-22","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-23","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-24","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-25","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-26","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-29","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-30","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-01-31","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":6000},{"d":"2018-02-01","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2018-02-02","o":9.66,"h":9.66,"l":9.65,"c":9.65,"v":15300},{"d":"2018-02-05","o":9.63,"h":9.66,"l":9.6,"c":9.6,"v":87700},{"d":"2018-02-06","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2018-02-07","o":9.67,"h":9.67,"l":9.62,"c":9.65,"v":692400},{"d":"2018-02-08","o":9.67,"h":9.67,"l":9.65,"c":9.65,"v":700},{"d":"2018-02-09","o":9.67,"h":9.67,"l":9.64,"c":9.64,"v":300200},{"d":"2018-02-12","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":100},{"d":"2018-02-13","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2018-02-14","o":9.68,"h":9.69,"l":9.68,"c":9.69,"v":300},{"d":"2018-02-15","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":200},{"d":"2018-02-16","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-02-20","o":9.69,"h":9.69,"l":9.65,"c":9.65,"v":6600},{"d":"2018-02-21","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-02-22","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-02-23","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-02-26","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":100},{"d":"2018-02-27","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":706900},{"d":"2018-02-28","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2018-03-01","o":9.64,"h":9.65,"l":9.62,"c":9.65,"v":3800},{"d":"2018-03-02","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-03-05","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-03-06","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-03-07","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-03-08","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-03-09","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-03-12","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":150000},{"d":"2018-03-13","o":9.67,"h":9.67,"l":9.66,"c":9.66,"v":800},{"d":"2018-03-14","o":9.67,"h":9.69,"l":9.67,"c":9.69,"v":1300},{"d":"2018-03-15","o":9.68,"h":9.68,"l":9.65,"c":9.65,"v":1400},{"d":"2018-03-16","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":900},{"d":"2018-03-19","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2018-03-20","o":9.67,"h":9.67,"l":9.65,"c":9.66,"v":10600},{"d":"2018-03-21","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2018-03-22","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":200500},{"d":"2018-03-23","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-03-26","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":200},{"d":"2018-03-27","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":100},{"d":"2018-03-28","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":100},{"d":"2018-03-29","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":100},{"d":"2018-04-02","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":600},{"d":"2018-04-03","o":9.71,"h":9.71,"l":9.69,"c":9.69,"v":1200},{"d":"2018-04-04","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":5100},{"d":"2018-04-05","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":100},{"d":"2018-04-06","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2018-04-09","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2018-04-10","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":100000},{"d":"2018-04-11","o":9.71,"h":9.72,"l":9.71,"c":9.72,"v":72300},{"d":"2018-04-12","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":106100},{"d":"2018-04-13","o":9.73,"h":9.73,"l":9.7,"c":9.7,"v":8900},{"d":"2018-04-16","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-04-17","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-04-18","o":9.72,"h":9.73,"l":9.72,"c":9.73,"v":300},{"d":"2018-04-19","o":9.75,"h":9.75,"l":9.73,"c":9.73,"v":800},{"d":"2018-04-20","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":1100},{"d":"2018-04-23","o":9.72,"h":9.73,"l":9.72,"c":9.73,"v":2000},{"d":"2018-04-24","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-04-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":6000},{"d":"2018-04-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1000},{"d":"2018-04-27","o":9.75,"h":9.75,"l":9.74,"c":9.74,"v":1900},{"d":"2018-04-30","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":7800},{"d":"2018-05-01","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2018-05-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":400},{"d":"2018-05-03","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":1000},{"d":"2018-05-04","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-05-07","o":9.73,"h":9.75,"l":9.72,"c":9.75,"v":100200},{"d":"2018-05-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2018-05-09","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":200},{"d":"2018-05-10","o":9.72,"h":9.76,"l":9.72,"c":9.76,"v":5000},{"d":"2018-05-11","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":5000},{"d":"2018-05-14","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":18000},{"d":"2018-05-15","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":300},{"d":"2018-05-16","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-05-17","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-05-18","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-05-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":137100},{"d":"2018-05-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":385200},{"d":"2018-05-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":553000},{"d":"2018-05-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2018-05-25","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":100},{"d":"2018-05-29","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":600},{"d":"2018-05-30","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":2700},{"d":"2018-05-31","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":500},{"d":"2018-06-01","o":9.72,"h":9.78,"l":9.72,"c":9.78,"v":1100},{"d":"2018-06-04","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-06-05","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-06-06","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":500},{"d":"2018-06-07","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":1000},{"d":"2018-06-08","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-06-11","o":9.75,"h":9.79,"l":9.75,"c":9.79,"v":184900},{"d":"2018-06-12","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":1000},{"d":"2018-06-13","o":9.76,"h":9.76,"l":9.75,"c":9.76,"v":205000},{"d":"2018-06-14","o":9.76,"h":9.8,"l":9.76,"c":9.79,"v":15000},{"d":"2018-06-15","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-06-18","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-06-19","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-06-20","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-06-21","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":300},{"d":"2018-06-22","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-06-25","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":2000},{"d":"2018-06-26","o":9.77,"h":9.8,"l":9.76,"c":9.8,"v":700300},{"d":"2018-06-27","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-06-28","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-06-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-07-02","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-07-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-07-05","o":9.79,"h":9.79,"l":9.78,"c":9.78,"v":300},{"d":"2018-07-06","o":9.77,"h":9.77,"l":9.76,"c":9.76,"v":300},{"d":"2018-07-09","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-07-10","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-07-11","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-07-12","o":9.76,"h":9.77,"l":9.76,"c":9.77,"v":24800},{"d":"2018-07-13","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":1300},{"d":"2018-07-16","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":3600},{"d":"2018-07-17","o":9.77,"h":9.77,"l":9.76,"c":9.77,"v":25800},{"d":"2018-07-18","o":9.78,"h":9.83,"l":9.78,"c":9.81,"v":1000},{"d":"2018-07-19","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2018-07-20","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2018-07-23","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2018-07-24","o":9.84,"h":9.85,"l":9.82,"c":9.85,"v":3500},{"d":"2018-07-25","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2018-07-26","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":2700},{"d":"2018-07-27","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-07-30","o":9.8,"h":9.85,"l":9.8,"c":9.85,"v":10200},{"d":"2018-07-31","o":9.85,"h":9.88,"l":9.8,"c":9.85,"v":229600},{"d":"2018-08-01","o":9.76,"h":9.85,"l":9.76,"c":9.82,"v":500},{"d":"2018-08-02","o":9.83,"h":9.85,"l":9.83,"c":9.85,"v":400},{"d":"2018-08-03","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-08-06","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":15000},{"d":"2018-08-07","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2018-08-08","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":500},{"d":"2018-08-09","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":1600},{"d":"2018-08-10","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":66200},{"d":"2018-08-13","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2018-08-14","o":9.88,"h":9.88,"l":9.76,"c":9.81,"v":700},{"d":"2018-08-15","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2018-08-16","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2018-08-17","o":9.79,"h":9.82,"l":9.79,"c":9.82,"v":184700},{"d":"2018-08-20","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-08-21","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":100},{"d":"2018-08-22","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-08-23","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":50000},{"d":"2018-08-24","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-08-27","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-08-28","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":11900},{"d":"2018-08-29","o":9.84,"h":9.84,"l":9.82,"c":9.82,"v":10300},{"d":"2018-08-30","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-08-31","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-09-04","o":9.88,"h":9.88,"l":9.86,"c":9.87,"v":1700},{"d":"2018-09-05","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2018-09-06","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2018-09-07","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2018-09-10","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":200},{"d":"2018-09-11","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2018-09-12","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":500},{"d":"2018-09-13","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":24900},{"d":"2018-09-14","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-17","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-18","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-19","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-20","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-21","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-24","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-25","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-26","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-27","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-09-28","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-10-01","o":11.8,"h":12.11,"l":9.85,"c":9.9,"v":1700},{"d":"2018-10-02","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-10-03","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-10-04","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-10-05","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-10-08","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":2800},{"d":"2018-10-09","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2018-10-10","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2018-10-11","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2018-10-12","o":9.9,"h":9.9,"l":9.78,"c":9.78,"v":400},{"d":"2018-10-15","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-10-16","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-10-17","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-10-18","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-10-19","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-10-22","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":800},{"d":"2018-10-23","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-10-24","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-10-25","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-10-26","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-10-29","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-10-30","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-10-31","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-11-01","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1200},{"d":"2018-11-02","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-11-05","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":2000},{"d":"2018-11-06","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":3100},{"d":"2018-11-07","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":1800},{"d":"2018-11-08","o":9.9,"h":9.95,"l":9.9,"c":9.95,"v":102600},{"d":"2018-11-09","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2018-11-12","o":9.92,"h":9.93,"l":9.91,"c":9.91,"v":7300},{"d":"2018-11-13","o":9.9,"h":9.92,"l":9.9,"c":9.92,"v":1000},{"d":"2018-11-14","o":9.91,"h":9.93,"l":9.91,"c":9.91,"v":33900},{"d":"2018-11-15","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2018-11-16","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200},{"d":"2018-11-19","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":800},{"d":"2018-11-20","o":9.93,"h":9.95,"l":9.93,"c":9.95,"v":7800},{"d":"2018-11-21","o":9.95,"h":10,"l":9.95,"c":10,"v":61300},{"d":"2018-11-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2018-11-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2018-11-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2018-11-28","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2018-11-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2018-11-30","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":29500},{"d":"2018-12-03","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100},{"d":"2018-12-04","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2018-12-06","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2018-12-07","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2018-12-10","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2018-12-11","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2018-12-12","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2018-12-13","o":9.97,"h":9.99,"l":9.96,"c":9.98,"v":503900},{"d":"2018-12-14","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100},{"d":"2018-12-17","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2018-12-18","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2018-12-19","o":9.98,"h":10,"l":9.98,"c":10,"v":12400},{"d":"2018-12-20","o":10.1,"h":10.1,"l":9.95,"c":10,"v":315400},{"d":"2018-12-21","o":9.98,"h":10.05,"l":9.98,"c":10.02,"v":4700},{"d":"2018-12-24","o":10,"h":10,"l":10,"c":10,"v":800},{"d":"2018-12-26","o":10.05,"h":10.05,"l":10,"c":10.04,"v":76900},{"d":"2018-12-27","o":10,"h":10,"l":10,"c":10,"v":800},{"d":"2018-12-28","o":10,"h":10.05,"l":10,"c":10.05,"v":39600},{"d":"2018-12-31","o":10.05,"h":10.05,"l":10,"c":10.04,"v":39600},{"d":"2019-01-02","o":10.05,"h":10.05,"l":10.02,"c":10.02,"v":4100},{"d":"2019-01-03","o":10,"h":10.04,"l":9.98,"c":10.04,"v":3000},{"d":"2019-01-04","o":10.05,"h":10.05,"l":10.02,"c":10.05,"v":14300},{"d":"2019-01-07","o":10.02,"h":10.04,"l":10.02,"c":10.04,"v":2900},{"d":"2019-01-08","o":10.05,"h":10.07,"l":10.05,"c":10.07,"v":77400},{"d":"2019-01-09","o":10.05,"h":10.07,"l":10.05,"c":10.05,"v":13800},{"d":"2019-01-10","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":8600},{"d":"2019-01-11","o":10,"h":10,"l":10,"c":10,"v":4900},{"d":"2019-01-14","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2019-01-15","o":10.03,"h":10.06,"l":10.03,"c":10.06,"v":900},{"d":"2019-01-16","o":10.06,"h":10.07,"l":10.06,"c":10.07,"v":11300},{"d":"2019-01-17","o":10.1,"h":10.1,"l":10.05,"c":10.09,"v":7400},{"d":"2019-01-18","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":100},{"d":"2019-01-22","o":10.1,"h":10.12,"l":9.97,"c":9.97,"v":21900},{"d":"2019-01-23","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100100},{"d":"2019-01-24","o":10.11,"h":10.14,"l":10.1,"c":10.12,"v":1200},{"d":"2019-01-25","o":10.14,"h":10.14,"l":10.08,"c":10.08,"v":6800},{"d":"2019-01-28","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":100},{"d":"2019-01-29","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":10000},{"d":"2019-01-30","o":10.11,"h":10.15,"l":10.11,"c":10.14,"v":24300},{"d":"2019-01-31","o":10.14,"h":10.15,"l":10.05,"c":10.05,"v":17900},{"d":"2019-02-01","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":32300},{"d":"2019-02-04","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2019-02-05","o":10.12,"h":10.13,"l":10.12,"c":10.12,"v":2000},{"d":"2019-02-06","o":10.13,"h":10.15,"l":10.11,"c":10.15,"v":5500},{"d":"2019-02-07","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2019-02-08","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":100},{"d":"2019-02-11","o":10.14,"h":10.14,"l":10.1,"c":10.1,"v":5100},{"d":"2019-02-12","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":5500},{"d":"2019-02-13","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":200},{"d":"2019-02-14","o":10.15,"h":10.15,"l":10.12,"c":10.12,"v":13500},{"d":"2019-02-15","o":10.12,"h":10.15,"l":10.12,"c":10.13,"v":11800},{"d":"2019-02-19","o":10.16,"h":10.16,"l":10.12,"c":10.13,"v":11200},{"d":"2019-02-20","o":10.13,"h":10.15,"l":10.12,"c":10.15,"v":11000},{"d":"2019-02-21","o":10.15,"h":10.15,"l":10.14,"c":10.14,"v":400},{"d":"2019-02-22","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1000},{"d":"2019-02-25","o":10.15,"h":10.17,"l":10.15,"c":10.17,"v":2000},{"d":"2019-02-26","o":10.15,"h":10.18,"l":10.15,"c":10.15,"v":26000},{"d":"2019-02-27","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2019-02-28","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2019-03-01","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":600},{"d":"2019-03-04","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":1600},{"d":"2019-03-05","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":300},{"d":"2019-03-06","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":100},{"d":"2019-03-07","o":10.2,"h":10.2,"l":10.15,"c":10.15,"v":13900},{"d":"2019-03-08","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2019-03-11","o":10.2,"h":10.23,"l":10.2,"c":10.2,"v":2400},{"d":"2019-03-12","o":10.2,"h":10.2,"l":10.15,"c":10.15,"v":5200},{"d":"2019-03-13","o":10.2,"h":10.23,"l":10.16,"c":10.17,"v":5500},{"d":"2019-03-14","o":10.22,"h":10.22,"l":10.19,"c":10.19,"v":10400},{"d":"2019-03-15","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2019-03-18","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":400},{"d":"2019-03-19","o":10.22,"h":10.23,"l":10.19,"c":10.19,"v":18300},{"d":"2019-03-20","o":10.19,"h":10.19,"l":10.15,"c":10.15,"v":14100},{"d":"2019-03-21","o":10.21,"h":10.22,"l":10.19,"c":10.2,"v":86900},{"d":"2019-03-22","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":10000},{"d":"2019-03-25","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":2100},{"d":"2019-03-26","o":10.2,"h":10.21,"l":10.2,"c":10.21,"v":4600},{"d":"2019-03-27","o":10.2,"h":10.2,"l":10.15,"c":10.19,"v":9100},{"d":"2019-03-28","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2019-03-29","o":10.18,"h":10.21,"l":10.01,"c":10.2,"v":4300},{"d":"2019-04-01","o":10.2,"h":10.27,"l":10.2,"c":10.27,"v":2100},{"d":"2019-04-02","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":500},{"d":"2019-04-03","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":1600},{"d":"2019-04-04","o":10.21,"h":10.22,"l":10.2,"c":10.22,"v":3600},{"d":"2019-04-05","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2019-04-08","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2019-04-09","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2019-04-10","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":2500},{"d":"2019-04-11","o":10.21,"h":10.22,"l":10.21,"c":10.22,"v":2100},{"d":"2019-04-12","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2019-04-15","o":10.24,"h":10.24,"l":10.2,"c":10.2,"v":25200},{"d":"2019-04-16","o":10.23,"h":10.26,"l":10.22,"c":10.26,"v":6500},{"d":"2019-04-17","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":111000},{"d":"2019-04-18","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2019-04-22","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":6300},{"d":"2019-04-23","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":2600},{"d":"2019-04-24","o":10.2,"h":10.21,"l":10.2,"c":10.2,"v":9900},{"d":"2019-04-25","o":10.23,"h":10.23,"l":10.21,"c":10.23,"v":400},{"d":"2019-04-26","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2019-04-29","o":10.2,"h":10.23,"l":10.2,"c":10.2,"v":20500},{"d":"2019-04-30","o":10.25,"h":10.25,"l":10.21,"c":10.23,"v":9500},{"d":"2019-05-01","o":10.21,"h":10.25,"l":10.21,"c":10.25,"v":1774400},{"d":"2019-05-02","o":10.25,"h":10.25,"l":10.24,"c":10.24,"v":368100},{"d":"2019-05-03","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":300},{"d":"2019-05-06","o":10.21,"h":10.24,"l":10.2,"c":10.24,"v":108700},{"d":"2019-05-07","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":100600},{"d":"2019-05-08","o":10.22,"h":10.25,"l":10.22,"c":10.25,"v":265900},{"d":"2019-05-09","o":10.2,"h":10.25,"l":10.2,"c":10.25,"v":26100},{"d":"2019-05-10","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":100},{"d":"2019-05-13","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2019-05-14","o":10.24,"h":10.24,"l":10.22,"c":10.24,"v":5200},{"d":"2019-05-15","o":10.2,"h":10.25,"l":10.2,"c":10.25,"v":71500},{"d":"2019-05-16","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":12000},{"d":"2019-05-17","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2019-05-20","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":2400},{"d":"2019-05-21","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":5000},{"d":"2019-05-22","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":17100},{"d":"2019-05-23","o":10.24,"h":10.27,"l":10.24,"c":10.24,"v":12200},{"d":"2019-05-24","o":10.28,"h":10.28,"l":10.24,"c":10.28,"v":44900},{"d":"2019-05-28","o":10.28,"h":10.35,"l":10.26,"c":10.35,"v":7500},{"d":"2019-05-29","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":200},{"d":"2019-05-30","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":100},{"d":"2019-05-31","o":10.34,"h":10.35,"l":10.31,"c":10.31,"v":4400},{"d":"2019-06-03","o":10.34,"h":10.34,"l":10.3,"c":10.3,"v":1100},{"d":"2019-06-04","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":100},{"d":"2019-06-05","o":10.31,"h":10.31,"l":10.22,"c":10.22,"v":6600},{"d":"2019-06-06","o":10.26,"h":10.32,"l":10.26,"c":10.32,"v":400},{"d":"2019-06-07","o":10.33,"h":10.33,"l":10.31,"c":10.32,"v":46300},{"d":"2019-06-10","o":10.32,"h":10.33,"l":10.32,"c":10.33,"v":10700},{"d":"2019-06-11","o":10.26,"h":10.35,"l":10.22,"c":10.22,"v":50300},{"d":"2019-06-12","o":10.2,"h":10.35,"l":10.2,"c":10.33,"v":61600},{"d":"2019-06-13","o":10.32,"h":10.35,"l":10.29,"c":10.35,"v":9400},{"d":"2019-06-14","o":10.35,"h":10.35,"l":10.3,"c":10.3,"v":1000},{"d":"2019-06-17","o":10.21,"h":10.33,"l":10.21,"c":10.22,"v":2900},{"d":"2019-06-18","o":10.3,"h":10.3,"l":10.22,"c":10.22,"v":1900},{"d":"2019-06-19","o":10.3,"h":10.3,"l":10.27,"c":10.28,"v":10100},{"d":"2019-06-20","o":10.29,"h":10.3,"l":10.22,"c":10.28,"v":53700},{"d":"2019-06-21","o":10.28,"h":10.3,"l":10.2,"c":10.24,"v":35400},{"d":"2019-06-24","o":10.3,"h":10.81,"l":10.26,"c":10.81,"v":14900},{"d":"2019-06-25","o":10.4,"h":10.45,"l":10.26,"c":10.32,"v":16200},{"d":"2019-06-26","o":10.28,"h":10.62,"l":10.26,"c":10.31,"v":53800},{"d":"2019-06-27","o":10.34,"h":10.78,"l":10.27,"c":10.31,"v":32100},{"d":"2019-06-28","o":10.36,"h":10.36,"l":10.25,"c":10.25,"v":23800},{"d":"2019-07-01","o":10.28,"h":10.32,"l":10.25,"c":10.25,"v":8900},{"d":"2019-07-02","o":10.3,"h":10.3,"l":10.25,"c":10.26,"v":5800},{"d":"2019-07-03","o":9.76,"h":10.16,"l":9.76,"c":10.05,"v":19600},{"d":"2019-07-05","o":10,"h":10.4,"l":10,"c":10.3,"v":16200},{"d":"2019-07-08","o":10.18,"h":10.31,"l":10.17,"c":10.3,"v":23600},{"d":"2019-07-09","o":10.3,"h":10.3,"l":10.26,"c":10.3,"v":830900},{"d":"2019-07-10","o":10.36,"h":10.36,"l":10.25,"c":10.29,"v":11300},{"d":"2019-07-11","o":10.33,"h":10.56,"l":10.2,"c":10.2,"v":26300},{"d":"2019-07-12","o":10.56,"h":10.56,"l":10.25,"c":10.29,"v":1500},{"d":"2019-07-15","o":10.35,"h":10.35,"l":10.27,"c":10.29,"v":26900},{"d":"2019-07-16","o":10.15,"h":10.29,"l":10.15,"c":10.29,"v":20300},{"d":"2019-07-17","o":10.2,"h":10.42,"l":9.95,"c":10.21,"v":23000},{"d":"2019-07-18","o":10.21,"h":10.24,"l":10.2,"c":10.22,"v":3900},{"d":"2019-07-19","o":10.2,"h":10.3,"l":10.2,"c":10.3,"v":199300},{"d":"2019-07-22","o":10.52,"h":10.52,"l":10.25,"c":10.25,"v":6600},{"d":"2019-07-23","o":10.21,"h":10.3,"l":10.01,"c":10.25,"v":3600},{"d":"2019-07-24","o":10.21,"h":10.28,"l":10.2,"c":10.2,"v":12400},{"d":"2019-07-25","o":10.12,"h":10.27,"l":10.12,"c":10.27,"v":7200},{"d":"2019-07-26","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2019-07-29","o":9.3,"h":10.29,"l":9.3,"c":10.29,"v":1300},{"d":"2019-07-30","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":100},{"d":"2019-07-31","o":10.3,"h":10.3,"l":10.25,"c":10.3,"v":5400},{"d":"2019-08-01","o":10.3,"h":10.3,"l":10.25,"c":10.3,"v":5400},{"d":"2019-08-02","o":10.26,"h":10.29,"l":10.25,"c":10.29,"v":11600},{"d":"2019-08-05","o":10.21,"h":10.28,"l":10.2,"c":10.28,"v":7600},{"d":"2019-08-06","o":10,"h":10,"l":7.84,"c":9.37,"v":30800},{"d":"2019-08-07","o":8.54,"h":10.3,"l":8.49,"c":8.51,"v":400900},{"d":"2019-08-08","o":8.44,"h":8.55,"l":5.62,"c":5.91,"v":607800},{"d":"2019-08-09","o":5.8,"h":6.26,"l":4.45,"c":4.45,"v":171000},{"d":"2019-08-12","o":4.2,"h":5.1,"l":3.76,"c":4.1,"v":373100},{"d":"2019-08-13","o":4.01,"h":4.08,"l":3.42,"c":3.57,"v":250200},{"d":"2019-08-14","o":3.52,"h":4.05,"l":3.46,"c":3.57,"v":119500},{"d":"2019-08-15","o":3.53,"h":3.73,"l":3.4,"c":3.41,"v":112700},{"d":"2019-08-16","o":3.64,"h":3.85,"l":3.41,"c":3.7,"v":217400},{"d":"2019-08-19","o":3.72,"h":4,"l":3.6,"c":3.95,"v":336800},{"d":"2019-08-20","o":4,"h":4.1,"l":3.8,"c":3.97,"v":149500},{"d":"2019-08-21","o":4,"h":4.15,"l":3.86,"c":4.15,"v":132000},{"d":"2019-08-22","o":4.15,"h":4.3,"l":3.96,"c":4.05,"v":155800},{"d":"2019-08-23","o":4,"h":4.05,"l":3.84,"c":3.86,"v":42200},{"d":"2019-08-26","o":3.89,"h":4.06,"l":3.86,"c":3.87,"v":22300},{"d":"2019-08-27","o":3.99,"h":3.99,"l":3.6,"c":3.66,"v":69200},{"d":"2019-08-28","o":3.68,"h":3.98,"l":3.5,"c":3.54,"v":49400},{"d":"2019-08-29","o":3.6,"h":3.6,"l":3.3,"c":3.3,"v":44900},{"d":"2019-08-30","o":3.33,"h":3.6,"l":3.2,"c":3.4,"v":17200},{"d":"2019-09-03","o":3.77,"h":3.77,"l":3.44,"c":3.48,"v":7000},{"d":"2019-09-04","o":3.64,"h":3.64,"l":3.44,"c":3.49,"v":55400},{"d":"2019-09-05","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":39400},{"d":"2019-09-06","o":3.79,"h":3.8,"l":3.7,"c":3.77,"v":17500},{"d":"2019-09-09","o":3.81,"h":4.82,"l":3.81,"c":4.65,"v":206900},{"d":"2019-09-10","o":4.73,"h":5.43,"l":4.69,"c":5.3,"v":208400},{"d":"2019-09-11","o":5.25,"h":5.74,"l":5.11,"c":5.52,"v":83500},{"d":"2019-09-12","o":5.58,"h":5.68,"l":5.25,"c":5.4,"v":55700},{"d":"2019-09-13","o":5.38,"h":5.78,"l":4.95,"c":5.2,"v":73400},{"d":"2019-09-16","o":5.13,"h":5.5,"l":4.95,"c":5.2,"v":68200},{"d":"2019-09-17","o":5.24,"h":6.14,"l":5.24,"c":5.97,"v":100000},{"d":"2019-09-18","o":6.05,"h":6.27,"l":5.62,"c":5.7,"v":203000},{"d":"2019-09-19","o":5.81,"h":6.28,"l":5.6,"c":6.1,"v":76800},{"d":"2019-09-20","o":6.14,"h":6.14,"l":5.66,"c":5.66,"v":120000},{"d":"2019-09-23","o":5.66,"h":5.8,"l":5.23,"c":5.43,"v":62900},{"d":"2019-09-24","o":5.38,"h":5.73,"l":5.09,"c":5.2,"v":67500},{"d":"2019-09-25","o":5.08,"h":5.39,"l":5.07,"c":5.22,"v":28800},{"d":"2019-09-26","o":5.07,"h":5.58,"l":5.07,"c":5.21,"v":28900},{"d":"2019-09-27","o":5.21,"h":5.32,"l":5.08,"c":5.13,"v":22600},{"d":"2019-09-30","o":5.38,"h":5.47,"l":5.12,"c":5.23,"v":32700},{"d":"2019-10-01","o":5.16,"h":5.37,"l":4.8,"c":4.94,"v":27800},{"d":"2019-10-02","o":4.8,"h":5.15,"l":4.8,"c":4.81,"v":27600},{"d":"2019-10-03","o":4.75,"h":5.12,"l":4.75,"c":4.85,"v":9400},{"d":"2019-10-04","o":4.98,"h":5.07,"l":4.92,"c":5.01,"v":17100},{"d":"2019-10-07","o":5,"h":5.14,"l":4.93,"c":4.94,"v":6400},{"d":"2019-10-08","o":4.97,"h":5,"l":4.86,"c":4.94,"v":15500},{"d":"2019-10-09","o":4.95,"h":5,"l":4.82,"c":4.93,"v":3900},{"d":"2019-10-10","o":4.79,"h":4.94,"l":4.79,"c":4.79,"v":1700},{"d":"2019-10-11","o":4.9,"h":4.93,"l":4.58,"c":4.78,"v":10700},{"d":"2019-10-14","o":4.9,"h":4.9,"l":4.58,"c":4.69,"v":12300},{"d":"2019-10-15","o":4.74,"h":4.93,"l":4.45,"c":4.56,"v":41000},{"d":"2019-10-16","o":4.63,"h":4.75,"l":4.18,"c":4.5,"v":31300},{"d":"2019-10-17","o":4.5,"h":4.84,"l":4.5,"c":4.66,"v":28600},{"d":"2019-10-18","o":4.64,"h":4.84,"l":4.41,"c":4.41,"v":17500},{"d":"2019-10-21","o":4.42,"h":4.69,"l":4.41,"c":4.46,"v":21200},{"d":"2019-10-22","o":4.49,"h":4.89,"l":4.44,"c":4.59,"v":7800},{"d":"2019-10-23","o":4.85,"h":4.85,"l":4.45,"c":4.61,"v":3100},{"d":"2019-10-24","o":4.51,"h":4.79,"l":4.51,"c":4.63,"v":17900},{"d":"2019-10-25","o":4.82,"h":4.98,"l":4.65,"c":4.73,"v":30100},{"d":"2019-10-28","o":4.79,"h":4.9,"l":4.61,"c":4.68,"v":34100},{"d":"2019-10-29","o":4.5,"h":5.03,"l":4.36,"c":4.42,"v":42100},{"d":"2019-10-30","o":4.39,"h":4.46,"l":3.87,"c":3.97,"v":50200},{"d":"2019-10-31","o":3.99,"h":4.04,"l":3.52,"c":3.6,"v":20600},{"d":"2019-11-01","o":3.64,"h":3.87,"l":3.64,"c":3.86,"v":15100},{"d":"2019-11-04","o":4.04,"h":4.04,"l":3.8,"c":4,"v":9600},{"d":"2019-11-05","o":3.91,"h":4.3,"l":3.84,"c":4.3,"v":11700},{"d":"2019-11-06","o":4.49,"h":4.5,"l":3.93,"c":4.2,"v":37700},{"d":"2019-11-07","o":4.44,"h":4.48,"l":4.19,"c":4.19,"v":10700},{"d":"2019-11-08","o":4.24,"h":4.35,"l":4.24,"c":4.33,"v":2300},{"d":"2019-11-11","o":4.5,"h":4.58,"l":4.43,"c":4.43,"v":4700},{"d":"2019-11-12","o":4.34,"h":4.45,"l":4.25,"c":4.31,"v":17000},{"d":"2019-11-13","o":4.25,"h":4.34,"l":3.98,"c":4.33,"v":5100},{"d":"2019-11-14","o":4.23,"h":4.35,"l":4.23,"c":4.3,"v":7800},{"d":"2019-11-15","o":4.21,"h":4.35,"l":3.87,"c":3.98,"v":17600},{"d":"2019-11-18","o":4.04,"h":4.04,"l":3.86,"c":3.86,"v":3300},{"d":"2019-11-19","o":3.96,"h":3.97,"l":3.79,"c":3.9,"v":3400},{"d":"2019-11-20","o":3.89,"h":4.09,"l":3.82,"c":3.86,"v":13300},{"d":"2019-11-21","o":3.8,"h":4.34,"l":3.8,"c":4.09,"v":4700},{"d":"2019-11-22","o":3.91,"h":4.08,"l":3.71,"c":3.85,"v":35100},{"d":"2019-11-25","o":3.82,"h":3.85,"l":3.4,"c":3.42,"v":24600},{"d":"2019-11-26","o":3.46,"h":3.47,"l":2.95,"c":2.98,"v":69300},{"d":"2019-11-27","o":3.02,"h":3.14,"l":2.78,"c":2.8,"v":66000},{"d":"2019-11-29","o":2.86,"h":2.87,"l":2.44,"c":2.45,"v":61300},{"d":"2019-12-02","o":2.64,"h":2.8,"l":2.49,"c":2.55,"v":43400},{"d":"2019-12-03","o":2.6,"h":2.62,"l":2.45,"c":2.51,"v":60400},{"d":"2019-12-04","o":2.52,"h":2.88,"l":2.52,"c":2.82,"v":22000},{"d":"2019-12-05","o":2.85,"h":2.9,"l":2.66,"c":2.83,"v":13600},{"d":"2019-12-06","o":2.97,"h":2.97,"l":2.81,"c":2.84,"v":7900},{"d":"2019-12-09","o":2.8,"h":3,"l":2.78,"c":2.8,"v":14700},{"d":"2019-12-10","o":3,"h":3.06,"l":2.85,"c":2.86,"v":46400},{"d":"2019-12-11","o":3,"h":3.15,"l":2.75,"c":2.8,"v":72500},{"d":"2019-12-12","o":2.87,"h":3.26,"l":2.83,"c":2.91,"v":58600},{"d":"2019-12-13","o":2.99,"h":3.01,"l":2.81,"c":2.97,"v":45500},{"d":"2019-12-16","o":2.96,"h":2.99,"l":2.81,"c":2.81,"v":55600},{"d":"2019-12-17","o":2.82,"h":2.85,"l":2.64,"c":2.75,"v":92800},{"d":"2019-12-18","o":2.81,"h":3,"l":2.8,"c":2.91,"v":27000},{"d":"2019-12-19","o":2.91,"h":3.06,"l":2.85,"c":2.87,"v":37800},{"d":"2019-12-20","o":2.85,"h":2.93,"l":2.52,"c":2.79,"v":104100},{"d":"2019-12-23","o":2.81,"h":2.81,"l":2.58,"c":2.61,"v":46800},{"d":"2019-12-24","o":2.6,"h":2.73,"l":2.6,"c":2.65,"v":14100},{"d":"2019-12-26","o":2.8,"h":2.81,"l":2.5,"c":2.5,"v":35300},{"d":"2019-12-27","o":2.49,"h":2.62,"l":2.49,"c":2.59,"v":38300},{"d":"2019-12-30","o":2.67,"h":2.8,"l":2.42,"c":2.5,"v":62100},{"d":"2019-12-31","o":2.45,"h":2.6,"l":2.36,"c":2.6,"v":77000},{"d":"2020-01-02","o":2.71,"h":2.81,"l":2.58,"c":2.69,"v":30400},{"d":"2020-01-03","o":2.47,"h":2.78,"l":2.47,"c":2.59,"v":17200},{"d":"2020-01-06","o":2.63,"h":2.69,"l":2.55,"c":2.55,"v":7800},{"d":"2020-01-07","o":2.55,"h":2.55,"l":2.51,"c":2.52,"v":5200},{"d":"2020-01-08","o":2.74,"h":2.74,"l":2.34,"c":2.47,"v":49200},{"d":"2020-01-09","o":2.36,"h":2.74,"l":2.36,"c":2.51,"v":39900},{"d":"2020-01-10","o":2.67,"h":2.67,"l":2.25,"c":2.3,"v":70300},{"d":"2020-01-13","o":2.44,"h":2.45,"l":2.27,"c":2.42,"v":19100},{"d":"2020-01-14","o":2.48,"h":2.59,"l":2.4,"c":2.5,"v":105300},{"d":"2020-01-15","o":2.83,"h":3.5,"l":2.75,"c":3.31,"v":768700},{"d":"2020-01-16","o":3.31,"h":3.39,"l":2.91,"c":3,"v":182700},{"d":"2020-01-17","o":3.19,"h":3.24,"l":3.03,"c":3.15,"v":37900},{"d":"2020-01-21","o":3.3,"h":3.9,"l":3,"c":3.14,"v":242000},{"d":"2020-01-22","o":3.24,"h":3.24,"l":3.03,"c":3.07,"v":59300},{"d":"2020-01-23","o":3.01,"h":3.15,"l":2.99,"c":3.1,"v":45300},{"d":"2020-01-24","o":3.1,"h":3.52,"l":3.05,"c":3.1,"v":27500},{"d":"2020-01-27","o":3.2,"h":3.36,"l":2.91,"c":3,"v":23200},{"d":"2020-01-28","o":3,"h":3.19,"l":3,"c":3.01,"v":34300},{"d":"2020-01-29","o":2.94,"h":2.94,"l":2.45,"c":2.48,"v":181300},{"d":"2020-01-30","o":2.88,"h":2.88,"l":2.26,"c":2.6,"v":72300},{"d":"2020-01-31","o":2.41,"h":2.59,"l":2.38,"c":2.59,"v":23500},{"d":"2020-02-03","o":2.56,"h":2.56,"l":2.32,"c":2.34,"v":21000},{"d":"2020-02-04","o":2.4,"h":2.4,"l":2.25,"c":2.3,"v":49200},{"d":"2020-02-05","o":2.3,"h":2.47,"l":2.11,"c":2.29,"v":97500},{"d":"2020-02-06","o":2.18,"h":2.41,"l":2.15,"c":2.41,"v":25500},{"d":"2020-02-07","o":2.51,"h":2.69,"l":2.26,"c":2.47,"v":43600},{"d":"2020-02-10","o":2.64,"h":2.64,"l":2.1,"c":2.17,"v":125600},{"d":"2020-02-11","o":2.33,"h":2.54,"l":2.19,"c":2.24,"v":77000},{"d":"2020-02-12","o":2.23,"h":2.52,"l":2.22,"c":2.4,"v":58900},{"d":"2020-02-13","o":2.32,"h":2.65,"l":2.31,"c":2.65,"v":60200},{"d":"2020-02-14","o":2.65,"h":2.68,"l":2.49,"c":2.61,"v":28200},{"d":"2020-02-18","o":2.68,"h":2.96,"l":2.68,"c":2.72,"v":64000},{"d":"2020-02-19","o":2.95,"h":2.95,"l":2.76,"c":2.82,"v":43500},{"d":"2020-02-20","o":2.9,"h":3,"l":2.65,"c":2.95,"v":72500},{"d":"2020-02-21","o":2.99,"h":2.99,"l":2.55,"c":2.62,"v":31500},{"d":"2020-02-24","o":2.62,"h":2.81,"l":2.43,"c":2.66,"v":26700},{"d":"2020-02-25","o":3.02,"h":3.02,"l":2.43,"c":2.6,"v":27500},{"d":"2020-02-26","o":2.56,"h":2.56,"l":2.4,"c":2.41,"v":27900},{"d":"2020-02-27","o":2.69,"h":2.69,"l":2.35,"c":2.35,"v":49600},{"d":"2020-02-28","o":2.25,"h":2.51,"l":2.25,"c":2.42,"v":30800},{"d":"2020-03-02","o":2.58,"h":2.65,"l":2.42,"c":2.62,"v":32500},{"d":"2020-03-03","o":2.82,"h":2.82,"l":2.51,"c":2.51,"v":12100},{"d":"2020-03-04","o":2.7,"h":2.7,"l":2.35,"c":2.35,"v":9500},{"d":"2020-03-05","o":2.35,"h":2.44,"l":2.3,"c":2.3,"v":7700},{"d":"2020-03-06","o":2.23,"h":2.29,"l":2.15,"c":2.24,"v":65700},{"d":"2020-03-09","o":2.35,"h":2.5,"l":2.07,"c":2.09,"v":22900},{"d":"2020-03-10","o":2.1,"h":2.18,"l":1.83,"c":2.02,"v":42400},{"d":"2020-03-11","o":1.65,"h":1.89,"l":1.65,"c":1.7,"v":32900},{"d":"2020-03-12","o":1.7,"h":1.78,"l":0.4,"c":1.36,"v":35300},{"d":"2020-03-13","o":1.36,"h":1.67,"l":1.24,"c":1.38,"v":31000},{"d":"2020-03-16","o":1,"h":1.28,"l":1,"c":1.19,"v":33800},{"d":"2020-03-17","o":1.49,"h":1.79,"l":1.49,"c":1.53,"v":48000},{"d":"2020-03-18","o":1.6,"h":1.6,"l":1.07,"c":1.14,"v":18200},{"d":"2020-03-19","o":1.04,"h":2.71,"l":1.04,"c":1.46,"v":400200},{"d":"2020-03-20","o":1.46,"h":2.34,"l":1.31,"c":1.92,"v":183500},{"d":"2020-03-23","o":2.14,"h":2.14,"l":1.48,"c":1.6,"v":39400},{"d":"2020-03-24","o":1.6,"h":1.81,"l":1.6,"c":1.73,"v":12300},{"d":"2020-03-25","o":1.82,"h":2.13,"l":1.64,"c":1.99,"v":78700},{"d":"2020-03-26","o":2.08,"h":2.2,"l":1.82,"c":1.93,"v":36200},{"d":"2020-03-27","o":1.94,"h":1.96,"l":1.76,"c":1.95,"v":4500},{"d":"2020-03-30","o":1.89,"h":1.93,"l":1.86,"c":1.9,"v":12900},{"d":"2020-03-31","o":1.73,"h":1.89,"l":1.5,"c":1.57,"v":29700},{"d":"2020-04-01","o":1.6,"h":1.68,"l":1.5,"c":1.54,"v":23700},{"d":"2020-04-02","o":1.61,"h":1.67,"l":1.48,"c":1.53,"v":13300},{"d":"2020-04-03","o":1.61,"h":1.78,"l":1.56,"c":1.74,"v":18000},{"d":"2020-04-06","o":1.81,"h":2.21,"l":1.62,"c":1.83,"v":102700},{"d":"2020-04-07","o":1.9,"h":1.9,"l":1.75,"c":1.79,"v":28900},{"d":"2020-04-08","o":1.75,"h":1.81,"l":1.73,"c":1.8,"v":29300},{"d":"2020-04-09","o":1.89,"h":1.99,"l":1.75,"c":1.9,"v":39400},{"d":"2020-04-13","o":2,"h":2.1,"l":1.81,"c":1.96,"v":36200},{"d":"2020-04-14","o":2.07,"h":2.51,"l":1.96,"c":2.49,"v":189500},{"d":"2020-04-15","o":2.5,"h":2.5,"l":2.05,"c":2.17,"v":102000},{"d":"2020-04-16","o":2.48,"h":2.48,"l":2.25,"c":2.36,"v":47300},{"d":"2020-04-17","o":2.5,"h":2.5,"l":2.12,"c":2.21,"v":22800},{"d":"2020-04-20","o":2.21,"h":2.33,"l":2.05,"c":2.23,"v":13900},{"d":"2020-04-21","o":2.43,"h":2.46,"l":2.08,"c":2.1,"v":34200},{"d":"2020-04-22","o":2.19,"h":2.32,"l":2.13,"c":2.27,"v":25500},{"d":"2020-04-23","o":2.38,"h":2.38,"l":2.17,"c":2.3,"v":20000},{"d":"2020-04-24","o":2.39,"h":2.43,"l":2.1,"c":2.1,"v":31400},{"d":"2020-04-27","o":2.03,"h":2.17,"l":1.79,"c":1.9,"v":92700},{"d":"2020-04-28","o":2.08,"h":2.08,"l":1.88,"c":1.91,"v":56700},{"d":"2020-04-29","o":1.99,"h":1.99,"l":1.88,"c":1.91,"v":43800},{"d":"2020-04-30","o":1.99,"h":1.99,"l":1.74,"c":1.74,"v":98900},{"d":"2020-05-01","o":1.85,"h":1.91,"l":1.54,"c":1.55,"v":89500},{"d":"2020-05-04","o":1.79,"h":1.79,"l":1.57,"c":1.66,"v":56900},{"d":"2020-05-05","o":1.74,"h":1.86,"l":1.64,"c":1.65,"v":52500},{"d":"2020-05-06","o":1.77,"h":1.83,"l":1.69,"c":1.77,"v":67800},{"d":"2020-05-07","o":1.85,"h":1.86,"l":1.77,"c":1.81,"v":52700},{"d":"2020-05-08","o":1.76,"h":1.91,"l":1.73,"c":1.9,"v":95500},{"d":"2020-05-11","o":1.94,"h":1.94,"l":1.81,"c":1.82,"v":87500},{"d":"2020-05-12","o":1.76,"h":1.8,"l":1.66,"c":1.77,"v":95500},{"d":"2020-05-13","o":1.8,"h":2.3,"l":1.75,"c":1.95,"v":434100},{"d":"2020-05-14","o":1.89,"h":1.99,"l":1.77,"c":1.82,"v":88000},{"d":"2020-05-15","o":1.83,"h":1.98,"l":1.78,"c":1.92,"v":64200},{"d":"2020-05-18","o":1.99,"h":2,"l":1.85,"c":1.86,"v":66700},{"d":"2020-05-19","o":1.94,"h":1.95,"l":1.84,"c":1.85,"v":63500},{"d":"2020-05-20","o":1.88,"h":1.9,"l":1.62,"c":1.69,"v":109200},{"d":"2020-05-21","o":1.7,"h":1.81,"l":1.68,"c":1.72,"v":76400},{"d":"2020-05-22","o":1.75,"h":1.75,"l":1.68,"c":1.71,"v":30000},{"d":"2020-05-26","o":1.8,"h":1.85,"l":1.68,"c":1.69,"v":62400},{"d":"2020-05-27","o":1.69,"h":1.85,"l":1.65,"c":1.68,"v":206200},{"d":"2020-05-28","o":1.76,"h":2.05,"l":1.73,"c":1.83,"v":337900},{"d":"2020-05-29","o":1.83,"h":2.72,"l":1.71,"c":2.45,"v":1591300},{"d":"2020-06-01","o":3.52,"h":5.94,"l":3.35,"c":3.96,"v":74229600},{"d":"2020-06-02","o":3.5,"h":3.8,"l":3.01,"c":3.69,"v":2782100},{"d":"2020-06-03","o":3.62,"h":4.43,"l":3.51,"c":4.01,"v":1415200},{"d":"2020-06-04","o":3.95,"h":4.3,"l":3.72,"c":3.84,"v":697700},{"d":"2020-06-05","o":4,"h":4,"l":3.37,"c":3.67,"v":532400},{"d":"2020-06-08","o":3.67,"h":3.68,"l":3.28,"c":3.48,"v":443000},{"d":"2020-06-09","o":3.34,"h":3.46,"l":3.2,"c":3.37,"v":204500},{"d":"2020-06-10","o":3.37,"h":3.39,"l":3.16,"c":3.19,"v":487800},{"d":"2020-06-11","o":3.05,"h":3.06,"l":2.71,"c":2.76,"v":242500},{"d":"2020-06-12","o":2.81,"h":2.89,"l":2.3,"c":2.46,"v":546800},{"d":"2020-06-15","o":2.38,"h":2.72,"l":2.21,"c":2.36,"v":1277300},{"d":"2020-06-16","o":2.44,"h":2.5,"l":2.05,"c":2.22,"v":1062300},{"d":"2020-06-17","o":2.19,"h":2.25,"l":1.96,"c":2.08,"v":985600},{"d":"2020-06-18","o":3.26,"h":3.3,"l":2.42,"c":2.91,"v":15160100},{"d":"2020-06-19","o":2.88,"h":2.93,"l":2.63,"c":2.69,"v":1071300},{"d":"2020-06-22","o":2.69,"h":2.76,"l":2.33,"c":2.56,"v":429700},{"d":"2020-06-23","o":2.57,"h":2.57,"l":2.38,"c":2.49,"v":250200},{"d":"2020-06-24","o":2.4,"h":2.45,"l":2.24,"c":2.39,"v":329900},{"d":"2020-06-25","o":2.41,"h":2.47,"l":2.15,"c":2.23,"v":385800},{"d":"2020-06-26","o":2.16,"h":2.22,"l":1.98,"c":2.1,"v":361500},{"d":"2020-06-29","o":2.03,"h":2.18,"l":2.01,"c":2.09,"v":214300},{"d":"2020-06-30","o":2.09,"h":2.15,"l":2.05,"c":2.11,"v":203700},{"d":"2020-07-01","o":2.1,"h":2.13,"l":2.03,"c":2.06,"v":211900},{"d":"2020-07-02","o":2.05,"h":2.29,"l":2,"c":2.15,"v":505600},{"d":"2020-07-06","o":2.19,"h":2.22,"l":2.05,"c":2.08,"v":185600},{"d":"2020-07-07","o":2.12,"h":2.27,"l":1.97,"c":2.18,"v":750500},{"d":"2020-07-08","o":2.2,"h":2.25,"l":2.06,"c":2.23,"v":395600},{"d":"2020-07-09","o":2.5,"h":2.55,"l":2.2,"c":2.37,"v":1501000},{"d":"2020-07-10","o":2.37,"h":2.47,"l":2.21,"c":2.29,"v":414600},{"d":"2020-07-13","o":2.2,"h":2.28,"l":2.13,"c":2.14,"v":286400},{"d":"2020-07-14","o":2.14,"h":2.14,"l":1.92,"c":2.05,"v":300200},{"d":"2020-07-15","o":2.1,"h":2.11,"l":2.04,"c":2.11,"v":138100},{"d":"2020-07-16","o":2.1,"h":2.22,"l":2,"c":2.14,"v":137600},{"d":"2020-07-17","o":2.16,"h":2.18,"l":2.04,"c":2.08,"v":104100},{"d":"2020-07-20","o":2.1,"h":2.17,"l":2.05,"c":2.09,"v":172000},{"d":"2020-07-21","o":2.14,"h":2.19,"l":2.06,"c":2.11,"v":213800},{"d":"2020-07-22","o":2.11,"h":2.19,"l":2.07,"c":2.13,"v":179600},{"d":"2020-07-23","o":2.16,"h":2.16,"l":2.03,"c":2.05,"v":157400},{"d":"2020-07-24","o":2.05,"h":2.44,"l":2.05,"c":2.29,"v":1159900},{"d":"2020-07-27","o":2.33,"h":2.36,"l":2.08,"c":2.17,"v":253400},{"d":"2020-07-28","o":2.17,"h":2.2,"l":2.08,"c":2.12,"v":234400},{"d":"2020-07-29","o":2.16,"h":2.2,"l":2.1,"c":2.14,"v":95500},{"d":"2020-07-30","o":2.14,"h":2.17,"l":2.1,"c":2.1,"v":84400},{"d":"2020-07-31","o":2.15,"h":2.15,"l":1.98,"c":2.02,"v":232900},{"d":"2020-08-03","o":2.17,"h":2.31,"l":2.01,"c":2.06,"v":1008800},{"d":"2020-08-04","o":2.05,"h":2.14,"l":2.05,"c":2.11,"v":344500},{"d":"2020-08-05","o":2.15,"h":2.34,"l":2.07,"c":2.21,"v":860600},{"d":"2020-08-06","o":2.24,"h":2.27,"l":2.11,"c":2.17,"v":459100},{"d":"2020-08-07","o":2.16,"h":2.16,"l":2.05,"c":2.11,"v":291100},{"d":"2020-08-10","o":2.1,"h":2.17,"l":1.93,"c":2.01,"v":958000},{"d":"2020-08-11","o":2,"h":2,"l":1.68,"c":1.79,"v":954700},{"d":"2020-08-12","o":1.6,"h":1.73,"l":1.59,"c":1.66,"v":417900},{"d":"2020-08-13","o":1.68,"h":1.79,"l":1.61,"c":1.76,"v":921100},{"d":"2020-08-14","o":1.73,"h":1.74,"l":1.53,"c":1.59,"v":1190500},{"d":"2020-08-17","o":1.66,"h":1.72,"l":1.53,"c":1.54,"v":448500},{"d":"2020-08-18","o":1.55,"h":1.55,"l":1.31,"c":1.35,"v":847200},{"d":"2020-08-19","o":1.73,"h":2.88,"l":1.56,"c":1.8,"v":140109000},{"d":"2020-08-20","o":2.05,"h":2.3,"l":1.77,"c":1.87,"v":34992100},{"d":"2020-08-21","o":1.7,"h":1.83,"l":1.7,"c":1.78,"v":3575800},{"d":"2020-08-24","o":1.7,"h":1.71,"l":1.5,"c":1.53,"v":2038600},{"d":"2020-08-25","o":1.59,"h":1.64,"l":1.56,"c":1.64,"v":756400},{"d":"2020-08-26","o":1.58,"h":1.87,"l":1.58,"c":1.76,"v":1243900},{"d":"2020-08-27","o":1.75,"h":1.81,"l":1.66,"c":1.67,"v":1147900},{"d":"2020-08-28","o":1.75,"h":1.82,"l":1.67,"c":1.78,"v":652700},{"d":"2020-08-31","o":1.81,"h":1.82,"l":1.72,"c":1.74,"v":443200},{"d":"2020-09-01","o":1.78,"h":1.78,"l":1.55,"c":1.58,"v":1793100},{"d":"2020-09-02","o":1.6,"h":1.67,"l":1.55,"c":1.64,"v":1308500},{"d":"2020-09-03","o":1.64,"h":1.65,"l":1.45,"c":1.52,"v":1081900},{"d":"2020-09-04","o":1.52,"h":1.52,"l":1.16,"c":1.4,"v":1603700},{"d":"2020-09-08","o":1.45,"h":1.5,"l":1.38,"c":1.43,"v":492800},{"d":"2020-09-09","o":1.52,"h":1.52,"l":1.4,"c":1.42,"v":571600},{"d":"2020-09-10","o":1.36,"h":1.44,"l":1.35,"c":1.38,"v":433800},{"d":"2020-09-11","o":1.39,"h":1.51,"l":1.36,"c":1.45,"v":621300},{"d":"2020-09-14","o":1.45,"h":1.59,"l":1.39,"c":1.55,"v":816900},{"d":"2020-09-15","o":1.57,"h":1.57,"l":1.48,"c":1.53,"v":279400},{"d":"2020-09-16","o":1.56,"h":1.56,"l":1.44,"c":1.44,"v":458200},{"d":"2020-09-17","o":1.42,"h":1.66,"l":1.4,"c":1.55,"v":1405900},{"d":"2020-09-18","o":1.52,"h":1.53,"l":1.4,"c":1.5,"v":973900},{"d":"2020-09-21","o":1.45,"h":1.5,"l":1.38,"c":1.42,"v":471800},{"d":"2020-09-22","o":1.44,"h":1.44,"l":1.38,"c":1.4,"v":320500},{"d":"2020-09-23","o":1.39,"h":1.43,"l":1.31,"c":1.36,"v":407400},{"d":"2020-09-24","o":1.34,"h":1.44,"l":1.28,"c":1.4,"v":862200},{"d":"2020-09-25","o":1.38,"h":1.38,"l":1.32,"c":1.38,"v":540000},{"d":"2020-09-28","o":1.36,"h":1.36,"l":1.3,"c":1.33,"v":335500},{"d":"2020-09-29","o":1.32,"h":1.34,"l":1.25,"c":1.29,"v":587400},{"d":"2020-09-30","o":1.27,"h":1.29,"l":1.21,"c":1.26,"v":356600},{"d":"2020-10-01","o":1.25,"h":1.28,"l":1.23,"c":1.27,"v":199800},{"d":"2020-10-02","o":1.24,"h":1.39,"l":1.17,"c":1.38,"v":2591600},{"d":"2020-10-05","o":1.26,"h":1.3,"l":1.21,"c":1.22,"v":752400},{"d":"2020-10-06","o":1.24,"h":1.26,"l":1.21,"c":1.22,"v":327500},{"d":"2020-10-07","o":1.22,"h":1.26,"l":1.19,"c":1.25,"v":269700},{"d":"2020-10-08","o":1.26,"h":1.26,"l":1.22,"c":1.25,"v":360300},{"d":"2020-10-09","o":1.25,"h":1.34,"l":1.19,"c":1.33,"v":1348400},{"d":"2020-10-12","o":1.35,"h":1.68,"l":1.22,"c":1.27,"v":5322600},{"d":"2020-10-13","o":1.26,"h":1.28,"l":1.22,"c":1.25,"v":1105300},{"d":"2020-10-14","o":1.25,"h":1.25,"l":1.21,"c":1.22,"v":771900},{"d":"2020-10-15","o":1.21,"h":1.27,"l":1.17,"c":1.24,"v":1896500},{"d":"2020-10-16","o":1.23,"h":1.24,"l":1.19,"c":1.2,"v":450500},{"d":"2020-10-19","o":1.21,"h":1.21,"l":1.18,"c":1.18,"v":550500},{"d":"2020-10-20","o":1.18,"h":1.19,"l":1.15,"c":1.16,"v":415600},{"d":"2020-10-21","o":1.15,"h":1.18,"l":1.12,"c":1.16,"v":486000},{"d":"2020-10-22","o":1.14,"h":1.19,"l":1.12,"c":1.15,"v":957800},{"d":"2020-10-23","o":1.15,"h":1.16,"l":1.11,"c":1.14,"v":653600},{"d":"2020-10-26","o":1.12,"h":1.17,"l":1.04,"c":1.07,"v":1524300},{"d":"2020-10-27","o":1.07,"h":1.09,"l":1.02,"c":1.05,"v":1090700},{"d":"2020-10-28","o":1.01,"h":1.02,"l":0.86,"c":0.96,"v":1363600},{"d":"2020-10-29","o":0.99,"h":1.06,"l":0.98,"c":1,"v":617200},{"d":"2020-10-30","o":0.99,"h":1.01,"l":0.96,"c":0.96,"v":455400},{"d":"2020-11-02","o":0.97,"h":0.98,"l":0.91,"c":0.94,"v":327700},{"d":"2020-11-03","o":0.95,"h":1.04,"l":0.94,"c":0.99,"v":410000},{"d":"2020-11-04","o":1.02,"h":1.04,"l":0.98,"c":1,"v":340600},{"d":"2020-11-05","o":1.06,"h":1.09,"l":1.01,"c":1.03,"v":1515500},{"d":"2020-11-06","o":1.02,"h":1.08,"l":1.01,"c":1.06,"v":728900},{"d":"2020-11-09","o":1.1,"h":1.13,"l":0.95,"c":0.99,"v":1669300},{"d":"2020-11-10","o":0.98,"h":0.99,"l":0.9,"c":0.93,"v":1913200},{"d":"2020-11-11","o":0.93,"h":0.94,"l":0.9,"c":0.92,"v":1475900},{"d":"2020-11-12","o":0.92,"h":0.97,"l":0.9,"c":0.93,"v":1304100},{"d":"2020-11-13","o":0.97,"h":1,"l":0.92,"c":0.96,"v":1266300},{"d":"2020-11-16","o":0.97,"h":0.97,"l":0.94,"c":0.96,"v":729700},{"d":"2020-11-17","o":0.96,"h":0.96,"l":0.91,"c":0.94,"v":563700},{"d":"2020-11-18","o":0.95,"h":1.07,"l":0.93,"c":0.96,"v":2206300},{"d":"2020-11-19","o":0.95,"h":0.96,"l":0.92,"c":0.96,"v":730600},{"d":"2020-11-20","o":0.98,"h":0.99,"l":0.92,"c":0.96,"v":662200},{"d":"2020-11-23","o":0.99,"h":1.04,"l":0.96,"c":0.99,"v":1185100},{"d":"2020-11-24","o":1.02,"h":1.02,"l":0.95,"c":0.99,"v":550600},{"d":"2020-11-25","o":1,"h":1.02,"l":0.96,"c":1,"v":683400},{"d":"2020-11-27","o":1.04,"h":1.08,"l":1,"c":1.06,"v":1380000},{"d":"2020-11-30","o":1.07,"h":1.09,"l":1,"c":1.03,"v":993500},{"d":"2020-12-01","o":1.04,"h":1.05,"l":1.01,"c":1.04,"v":647200},{"d":"2020-12-02","o":1.01,"h":1.02,"l":0.97,"c":1,"v":504000},{"d":"2020-12-03","o":1,"h":1.11,"l":0.99,"c":1.06,"v":2820200},{"d":"2020-12-04","o":1.07,"h":1.09,"l":1.02,"c":1.06,"v":762200},{"d":"2020-12-07","o":1.08,"h":1.08,"l":1.02,"c":1.03,"v":1126900},{"d":"2020-12-08","o":1.04,"h":1.2,"l":1.02,"c":1.17,"v":3690100},{"d":"2020-12-09","o":1.19,"h":1.3,"l":1.12,"c":1.22,"v":4433400},{"d":"2020-12-10","o":1.17,"h":1.21,"l":1.1,"c":1.21,"v":2385000},{"d":"2020-12-11","o":1.33,"h":1.49,"l":1.23,"c":1.44,"v":6472800},{"d":"2020-12-14","o":1.43,"h":1.52,"l":1.34,"c":1.51,"v":2624200},{"d":"2020-12-15","o":1.53,"h":1.7,"l":1.45,"c":1.64,"v":3762100},{"d":"2020-12-16","o":1.7,"h":1.7,"l":1.41,"c":1.6,"v":4622800},{"d":"2020-12-17","o":1.55,"h":1.6,"l":1.47,"c":1.48,"v":2008200},{"d":"2020-12-18","o":1.5,"h":1.53,"l":1.39,"c":1.46,"v":1480200},{"d":"2020-12-21","o":1.4,"h":1.6,"l":1.35,"c":1.52,"v":2162600},{"d":"2020-12-22","o":1.58,"h":1.6,"l":1.45,"c":1.54,"v":1998100},{"d":"2020-12-23","o":1.53,"h":1.67,"l":1.45,"c":1.66,"v":2292300},{"d":"2020-12-24","o":1.7,"h":1.94,"l":1.62,"c":1.89,"v":3704600},{"d":"2020-12-28","o":1.91,"h":1.93,"l":1.7,"c":1.78,"v":2021800},{"d":"2020-12-29","o":1.77,"h":1.82,"l":1.63,"c":1.68,"v":984800},{"d":"2020-12-30","o":1.68,"h":1.69,"l":1.54,"c":1.57,"v":1236800},{"d":"2020-12-31","o":1.54,"h":1.62,"l":1.49,"c":1.58,"v":1013100},{"d":"2021-01-04","o":1.59,"h":1.62,"l":1.42,"c":1.46,"v":1421000},{"d":"2021-01-05","o":1.42,"h":1.56,"l":1.4,"c":1.51,"v":948500},{"d":"2021-01-06","o":1.5,"h":1.52,"l":1.38,"c":1.45,"v":1528900},{"d":"2021-01-07","o":1.49,"h":1.54,"l":1.44,"c":1.53,"v":918300},{"d":"2021-01-08","o":1.55,"h":1.58,"l":1.49,"c":1.55,"v":938100},{"d":"2021-01-11","o":1.54,"h":1.72,"l":1.47,"c":1.65,"v":3769300},{"d":"2021-01-12","o":1.61,"h":1.64,"l":1.54,"c":1.55,"v":1204200},{"d":"2021-01-13","o":1.59,"h":1.68,"l":1.54,"c":1.65,"v":1014500},{"d":"2021-01-14","o":1.69,"h":1.73,"l":1.61,"c":1.65,"v":985000},{"d":"2021-01-15","o":1.65,"h":1.66,"l":1.56,"c":1.58,"v":765700},{"d":"2021-01-19","o":1.91,"h":1.98,"l":1.71,"c":1.85,"v":6046800},{"d":"2021-01-20","o":1.86,"h":1.87,"l":1.68,"c":1.75,"v":1624500},{"d":"2021-01-21","o":1.75,"h":1.77,"l":1.66,"c":1.7,"v":915700},{"d":"2021-01-22","o":1.69,"h":1.89,"l":1.64,"c":1.75,"v":5857900},{"d":"2021-01-25","o":1.8,"h":1.85,"l":1.63,"c":1.74,"v":6080400},{"d":"2021-01-26","o":1.83,"h":2.49,"l":1.81,"c":2.41,"v":19995500},{"d":"2021-01-27","o":2.23,"h":2.45,"l":2,"c":2.18,"v":12060600},{"d":"2021-01-28","o":2.01,"h":2.11,"l":1.78,"c":1.94,"v":3547500},{"d":"2021-01-29","o":1.88,"h":2.05,"l":1.85,"c":1.86,"v":3900600},{"d":"2021-02-01","o":2.04,"h":2.15,"l":1.96,"c":2.04,"v":2681000},{"d":"2021-02-02","o":2.06,"h":2.1,"l":1.89,"c":1.94,"v":1953000},{"d":"2021-02-03","o":1.93,"h":2.04,"l":1.91,"c":1.99,"v":1385000},{"d":"2021-02-04","o":1.99,"h":2.1,"l":1.94,"c":2.06,"v":1655600},{"d":"2021-02-05","o":2.12,"h":2.27,"l":2.02,"c":2.16,"v":2906700},{"d":"2021-02-08","o":2.26,"h":2.68,"l":2.19,"c":2.54,"v":6406300},{"d":"2021-02-09","o":2.5,"h":2.63,"l":2.31,"c":2.37,"v":5248900},{"d":"2021-02-10","o":2.67,"h":3.59,"l":2.36,"c":3.12,"v":9743700},{"d":"2021-02-11","o":3.01,"h":3.18,"l":2.61,"c":2.87,"v":5136300},{"d":"2021-02-12","o":2.92,"h":3.04,"l":2.77,"c":2.84,"v":1604000},{"d":"2021-02-16","o":2.85,"h":2.86,"l":2.57,"c":2.61,"v":1867900},{"d":"2021-02-17","o":2.63,"h":2.64,"l":2.23,"c":2.41,"v":2720600},{"d":"2021-02-18","o":2.37,"h":2.44,"l":2.21,"c":2.38,"v":1721300},{"d":"2021-02-19","o":2.44,"h":2.54,"l":2.37,"c":2.37,"v":1461200},{"d":"2021-02-22","o":2.37,"h":2.59,"l":2.3,"c":2.33,"v":1579900},{"d":"2021-02-23","o":2.09,"h":2.2,"l":1.86,"c":2,"v":3014700},{"d":"2021-02-24","o":2.11,"h":2.23,"l":2.05,"c":2.12,"v":900000},{"d":"2021-02-25","o":2.18,"h":2.59,"l":2.08,"c":2.15,"v":6958800},{"d":"2021-02-26","o":2.14,"h":2.44,"l":2.02,"c":2.09,"v":1824100},{"d":"2021-03-01","o":2.15,"h":2.4,"l":2.05,"c":2.35,"v":2118900},{"d":"2021-03-02","o":2.31,"h":2.53,"l":2.27,"c":2.41,"v":2796100},{"d":"2021-03-03","o":2.57,"h":3.09,"l":2.48,"c":2.5,"v":19736800},{"d":"2021-03-04","o":3.06,"h":3.55,"l":2.66,"c":3.27,"v":95513900},{"d":"2021-03-05","o":3.07,"h":3.17,"l":2.3,"c":2.44,"v":16262500},{"d":"2021-03-08","o":2.49,"h":2.49,"l":2.15,"c":2.23,"v":3319400},{"d":"2021-03-09","o":2.29,"h":2.45,"l":2.22,"c":2.38,"v":3950500},{"d":"2021-03-10","o":2.42,"h":2.6,"l":2.36,"c":2.42,"v":2719700},{"d":"2021-03-11","o":2.51,"h":2.84,"l":2.46,"c":2.75,"v":6724700},{"d":"2021-03-12","o":2.57,"h":2.66,"l":2.5,"c":2.5,"v":2366800},{"d":"2021-03-15","o":2.6,"h":2.84,"l":2.54,"c":2.79,"v":2718300},{"d":"2021-03-16","o":2.83,"h":2.87,"l":2.61,"c":2.69,"v":3887600},{"d":"2021-03-17","o":2.61,"h":3.14,"l":2.54,"c":2.86,"v":4906300},{"d":"2021-03-18","o":2.86,"h":3.89,"l":2.86,"c":3.2,"v":21383400},{"d":"2021-03-19","o":3.22,"h":4.12,"l":3.22,"c":3.71,"v":21551600},{"d":"2021-03-22","o":3.88,"h":4.31,"l":3.36,"c":3.55,"v":13585900},{"d":"2021-03-23","o":3.69,"h":4.05,"l":3.21,"c":3.36,"v":10908900},{"d":"2021-03-24","o":3.41,"h":3.83,"l":3.06,"c":3.31,"v":12720700},{"d":"2021-03-25","o":3.14,"h":3.21,"l":2.78,"c":3.04,"v":6366200},{"d":"2021-03-26","o":3.04,"h":3.08,"l":2.68,"c":2.79,"v":3595400},{"d":"2021-03-29","o":2.84,"h":2.93,"l":2.68,"c":2.84,"v":3285800},{"d":"2021-03-30","o":2.83,"h":3.04,"l":2.74,"c":2.88,"v":2492500},{"d":"2021-03-31","o":2.9,"h":3.12,"l":2.85,"c":2.88,"v":2474300},{"d":"2021-04-01","o":2.7,"h":2.99,"l":2.69,"c":2.96,"v":1918700},{"d":"2021-04-05","o":3.04,"h":3.05,"l":2.77,"c":2.82,"v":1353900},{"d":"2021-04-06","o":2.82,"h":2.98,"l":2.81,"c":2.92,"v":1958000},{"d":"2021-04-07","o":2.92,"h":2.94,"l":2.7,"c":2.77,"v":1392300},{"d":"2021-04-08","o":2.79,"h":2.79,"l":2.62,"c":2.72,"v":1298400},{"d":"2021-04-09","o":2.64,"h":2.73,"l":2.58,"c":2.72,"v":1000900},{"d":"2021-04-12","o":2.71,"h":2.71,"l":2.5,"c":2.6,"v":2350300},{"d":"2021-04-13","o":2.63,"h":2.64,"l":2.43,"c":2.53,"v":2226500},{"d":"2021-04-14","o":2.49,"h":2.59,"l":2.48,"c":2.56,"v":781300},{"d":"2021-04-15","o":2.57,"h":2.73,"l":2.51,"c":2.54,"v":2326000},{"d":"2021-04-16","o":2.56,"h":2.56,"l":2.31,"c":2.34,"v":2280600},{"d":"2021-04-19","o":2.36,"h":2.39,"l":2.26,"c":2.35,"v":949800},{"d":"2021-04-20","o":2.28,"h":2.52,"l":2.24,"c":2.49,"v":1519300},{"d":"2021-04-21","o":2.44,"h":2.68,"l":2.36,"c":2.62,"v":1592200},{"d":"2021-04-22","o":2.6,"h":2.73,"l":2.49,"c":2.6,"v":1021200},{"d":"2021-04-23","o":2.65,"h":2.71,"l":2.59,"c":2.64,"v":688900},{"d":"2021-04-26","o":2.65,"h":2.7,"l":2.57,"c":2.68,"v":714300},{"d":"2021-04-27","o":2.74,"h":2.92,"l":2.73,"c":2.89,"v":1502900},{"d":"2021-04-28","o":2.88,"h":2.88,"l":2.68,"c":2.78,"v":1069800},{"d":"2021-04-29","o":2.89,"h":2.91,"l":2.69,"c":2.82,"v":958600},{"d":"2021-04-30","o":2.74,"h":2.81,"l":2.65,"c":2.7,"v":567200},{"d":"2021-05-03","o":2.71,"h":2.72,"l":2.47,"c":2.51,"v":950000},{"d":"2021-05-04","o":2.47,"h":2.5,"l":2.32,"c":2.48,"v":811700},{"d":"2021-05-05","o":2.48,"h":2.57,"l":2.42,"c":2.48,"v":563600},{"d":"2021-05-06","o":2.43,"h":2.46,"l":2.24,"c":2.32,"v":821000},{"d":"2021-05-07","o":2.31,"h":2.41,"l":2.3,"c":2.38,"v":373400},{"d":"2021-05-10","o":2.32,"h":2.33,"l":2.2,"c":2.2,"v":616800},{"d":"2021-05-11","o":2.15,"h":2.34,"l":2.08,"c":2.28,"v":481900},{"d":"2021-05-12","o":2.29,"h":2.3,"l":2.15,"c":2.17,"v":484700},{"d":"2021-05-13","o":2.21,"h":2.3,"l":2.08,"c":2.15,"v":650200},{"d":"2021-05-14","o":2.12,"h":2.27,"l":2.12,"c":2.25,"v":505300},{"d":"2021-05-17","o":2.2,"h":2.35,"l":2.19,"c":2.34,"v":278000},{"d":"2021-05-18","o":2.29,"h":2.45,"l":2.26,"c":2.34,"v":309600},{"d":"2021-05-19","o":2.32,"h":2.37,"l":2.25,"c":2.31,"v":517700},{"d":"2021-05-20","o":2.34,"h":2.44,"l":2.26,"c":2.39,"v":703800},{"d":"2021-05-21","o":2.41,"h":2.44,"l":2.34,"c":2.39,"v":310600},{"d":"2021-05-24","o":2.39,"h":2.43,"l":2.23,"c":2.23,"v":515700},{"d":"2021-05-25","o":2.2,"h":2.31,"l":2.16,"c":2.26,"v":534100},{"d":"2021-05-26","o":2.25,"h":2.37,"l":2.22,"c":2.37,"v":285700},{"d":"2021-05-27","o":2.31,"h":2.47,"l":2.3,"c":2.4,"v":478300},{"d":"2021-05-28","o":2.37,"h":2.45,"l":2.29,"c":2.32,"v":371300},{"d":"2021-06-01","o":2.29,"h":2.44,"l":2.29,"c":2.39,"v":344800},{"d":"2021-06-02","o":2.38,"h":2.52,"l":2.36,"c":2.42,"v":643400},{"d":"2021-06-03","o":2.41,"h":2.52,"l":2.35,"c":2.36,"v":651900},{"d":"2021-06-04","o":2.36,"h":2.43,"l":2.33,"c":2.35,"v":481800},{"d":"2021-06-07","o":2.35,"h":2.45,"l":2.3,"c":2.45,"v":765400},{"d":"2021-06-08","o":2.43,"h":2.48,"l":2.32,"c":2.39,"v":636100},{"d":"2021-06-09","o":2.4,"h":2.45,"l":2.3,"c":2.31,"v":977800},{"d":"2021-06-10","o":2.32,"h":2.33,"l":2.21,"c":2.28,"v":725800},{"d":"2021-06-11","o":2.31,"h":2.31,"l":2.18,"c":2.22,"v":497800},{"d":"2021-06-14","o":2.25,"h":2.35,"l":2.18,"c":2.27,"v":952800},{"d":"2021-06-15","o":2.27,"h":2.3,"l":2.18,"c":2.23,"v":305200},{"d":"2021-06-16","o":2.25,"h":2.26,"l":2.17,"c":2.22,"v":272700},{"d":"2021-06-17","o":2.25,"h":2.29,"l":2.18,"c":2.19,"v":244300},{"d":"2021-06-18","o":2.2,"h":2.22,"l":2.1,"c":2.14,"v":419600},{"d":"2021-06-21","o":2.19,"h":2.19,"l":2.12,"c":2.16,"v":246800},{"d":"2021-06-22","o":2.14,"h":2.22,"l":2.12,"c":2.18,"v":268600},{"d":"2021-06-23","o":2.21,"h":2.29,"l":2.2,"c":2.27,"v":342000},{"d":"2021-06-24","o":2.29,"h":2.32,"l":2.21,"c":2.31,"v":431000},{"d":"2021-06-25","o":2.3,"h":2.36,"l":2.27,"c":2.34,"v":376900},{"d":"2021-06-28","o":2.31,"h":2.36,"l":2.29,"c":2.3,"v":304900},{"d":"2021-06-29","o":2.32,"h":2.32,"l":2.22,"c":2.25,"v":302400},{"d":"2021-06-30","o":2.25,"h":2.32,"l":2.21,"c":2.3,"v":253700},{"d":"2021-07-01","o":2.3,"h":2.33,"l":2.24,"c":2.24,"v":2714400},{"d":"2021-07-02","o":2.47,"h":2.7,"l":2.38,"c":2.53,"v":7228600},{"d":"2021-07-06","o":2.3,"h":2.43,"l":2.28,"c":2.32,"v":1172200},{"d":"2021-07-07","o":2.27,"h":2.3,"l":2.2,"c":2.2,"v":534800},{"d":"2021-07-08","o":2.18,"h":2.22,"l":2.1,"c":2.2,"v":676600},{"d":"2021-07-09","o":2.17,"h":2.29,"l":2.14,"c":2.27,"v":678000},{"d":"2021-07-12","o":2.25,"h":2.27,"l":2.19,"c":2.21,"v":1297600},{"d":"2021-07-13","o":2.2,"h":2.28,"l":2.11,"c":2.23,"v":1059600},{"d":"2021-07-14","o":2.22,"h":2.22,"l":2.07,"c":2.07,"v":1063600},{"d":"2021-07-15","o":2.07,"h":2.13,"l":2.02,"c":2.07,"v":516000},{"d":"2021-07-16","o":2.1,"h":2.11,"l":2.04,"c":2.06,"v":285000},{"d":"2021-07-19","o":2,"h":2.08,"l":1.97,"c":2.04,"v":551500},{"d":"2021-07-20","o":2.04,"h":2.09,"l":2.03,"c":2.06,"v":284800},{"d":"2021-07-21","o":2.05,"h":2.17,"l":2.05,"c":2.12,"v":160500},{"d":"2021-07-22","o":2.1,"h":2.12,"l":2.03,"c":2.06,"v":198300},{"d":"2021-07-23","o":2.08,"h":2.08,"l":2,"c":2.04,"v":274700},{"d":"2021-07-26","o":2.02,"h":2.07,"l":2,"c":2.01,"v":234000},{"d":"2021-07-27","o":2,"h":2.02,"l":1.93,"c":1.99,"v":282400},{"d":"2021-07-28","o":1.99,"h":2.07,"l":1.99,"c":2.05,"v":191700},{"d":"2021-07-29","o":2.03,"h":2.07,"l":2.03,"c":2.03,"v":100900},{"d":"2021-07-30","o":2.01,"h":2.07,"l":1.97,"c":1.98,"v":443000},{"d":"2021-08-02","o":2.01,"h":2.12,"l":2.01,"c":2.06,"v":218700},{"d":"2021-08-03","o":2.06,"h":2.06,"l":2,"c":2.03,"v":153000},{"d":"2021-08-04","o":2.01,"h":2.04,"l":1.98,"c":2.02,"v":270600},{"d":"2021-08-05","o":2.02,"h":2.15,"l":2.02,"c":2.05,"v":316400},{"d":"2021-08-06","o":2.05,"h":2.1,"l":2.04,"c":2.05,"v":109700},{"d":"2021-08-09","o":2.04,"h":2.1,"l":2,"c":2.06,"v":347500},{"d":"2021-08-10","o":2.04,"h":2.09,"l":2.03,"c":2.03,"v":164000},{"d":"2021-08-11","o":2.02,"h":2.06,"l":1.99,"c":2.05,"v":189600},{"d":"2021-08-12","o":2.04,"h":2.14,"l":2.02,"c":2.14,"v":206300},{"d":"2021-08-13","o":2.08,"h":2.12,"l":2.05,"c":2.06,"v":192700},{"d":"2021-08-16","o":2.09,"h":2.09,"l":1.97,"c":2,"v":390000},{"d":"2021-08-17","o":2,"h":2,"l":1.82,"c":1.96,"v":531300},{"d":"2021-08-18","o":1.94,"h":1.98,"l":1.85,"c":1.91,"v":397900},{"d":"2021-08-19","o":1.87,"h":1.91,"l":1.77,"c":1.78,"v":706500},{"d":"2021-08-20","o":1.81,"h":1.84,"l":1.75,"c":1.84,"v":301400},{"d":"2021-08-23","o":1.83,"h":1.95,"l":1.83,"c":1.93,"v":215200},{"d":"2021-08-24","o":1.91,"h":2.01,"l":1.91,"c":1.99,"v":211000},{"d":"2021-08-25","o":1.96,"h":2.02,"l":1.92,"c":2,"v":199900},{"d":"2021-08-26","o":2.01,"h":2.04,"l":1.94,"c":1.95,"v":164600},{"d":"2021-08-27","o":1.98,"h":2.03,"l":1.94,"c":2.02,"v":440700},{"d":"2021-08-30","o":1.98,"h":2.06,"l":1.97,"c":2,"v":617100},{"d":"2021-08-31","o":1.97,"h":2.05,"l":1.97,"c":2.01,"v":442200},{"d":"2021-09-01","o":2.01,"h":2.04,"l":1.96,"c":1.99,"v":251000},{"d":"2021-09-02","o":1.97,"h":2.04,"l":1.96,"c":2,"v":199800},{"d":"2021-09-03","o":2.02,"h":2.02,"l":1.95,"c":2,"v":310700},{"d":"2021-09-07","o":1.98,"h":1.99,"l":1.91,"c":1.93,"v":259900},{"d":"2021-09-08","o":1.91,"h":1.93,"l":1.85,"c":1.85,"v":179900},{"d":"2021-09-09","o":1.87,"h":1.9,"l":1.84,"c":1.87,"v":177300},{"d":"2021-09-10","o":1.87,"h":1.88,"l":1.84,"c":1.84,"v":152000},{"d":"2021-09-13","o":1.83,"h":1.92,"l":1.81,"c":1.89,"v":128500},{"d":"2021-09-14","o":1.89,"h":1.89,"l":1.77,"c":1.79,"v":211400},{"d":"2021-09-15","o":1.81,"h":1.86,"l":1.77,"c":1.84,"v":116100},{"d":"2021-09-16","o":1.82,"h":1.84,"l":1.79,"c":1.79,"v":95000},{"d":"2021-09-17","o":1.78,"h":1.81,"l":1.77,"c":1.78,"v":322600},{"d":"2021-09-20","o":1.75,"h":1.78,"l":1.72,"c":1.75,"v":180400},{"d":"2021-09-21","o":1.75,"h":1.78,"l":1.75,"c":1.78,"v":116500},{"d":"2021-09-22","o":1.77,"h":1.78,"l":1.73,"c":1.73,"v":171200},{"d":"2021-09-23","o":1.73,"h":1.77,"l":1.71,"c":1.76,"v":270400},{"d":"2021-09-24","o":1.73,"h":1.77,"l":1.73,"c":1.74,"v":85400},{"d":"2021-09-27","o":1.74,"h":1.81,"l":1.72,"c":1.8,"v":138100},{"d":"2021-09-28","o":1.78,"h":1.78,"l":1.72,"c":1.75,"v":195300},{"d":"2021-09-29","o":1.74,"h":1.77,"l":1.71,"c":1.75,"v":104600},{"d":"2021-09-30","o":1.72,"h":1.8,"l":1.72,"c":1.77,"v":74200},{"d":"2021-10-01","o":1.79,"h":1.84,"l":1.77,"c":1.8,"v":155800},{"d":"2021-10-04","o":1.78,"h":1.78,"l":1.74,"c":1.74,"v":151600},{"d":"2021-10-05","o":1.75,"h":1.82,"l":1.72,"c":1.77,"v":231500},{"d":"2021-10-06","o":1.73,"h":1.77,"l":1.72,"c":1.77,"v":133800},{"d":"2021-10-07","o":1.78,"h":1.79,"l":1.75,"c":1.77,"v":94300},{"d":"2021-10-08","o":1.77,"h":1.77,"l":1.72,"c":1.73,"v":53000},{"d":"2021-10-11","o":1.73,"h":1.75,"l":1.68,"c":1.74,"v":156200},{"d":"2021-10-12","o":1.73,"h":1.75,"l":1.63,"c":1.7,"v":173400},{"d":"2021-10-13","o":1.7,"h":1.73,"l":1.64,"c":1.73,"v":187400},{"d":"2021-10-14","o":1.77,"h":1.82,"l":1.74,"c":1.78,"v":170400},{"d":"2021-10-15","o":1.77,"h":1.8,"l":1.76,"c":1.78,"v":91800},{"d":"2021-10-18","o":1.75,"h":1.77,"l":1.71,"c":1.71,"v":84500},{"d":"2021-10-19","o":1.74,"h":1.75,"l":1.69,"c":1.72,"v":166300},{"d":"2021-10-20","o":1.71,"h":1.71,"l":1.56,"c":1.63,"v":585000},{"d":"2021-10-21","o":1.63,"h":1.63,"l":1.57,"c":1.61,"v":214600},{"d":"2021-10-22","o":1.58,"h":1.64,"l":1.56,"c":1.63,"v":248300},{"d":"2021-10-25","o":1.61,"h":1.74,"l":1.6,"c":1.71,"v":373500},{"d":"2021-10-26","o":1.74,"h":1.93,"l":1.74,"c":1.83,"v":697800},{"d":"2021-10-27","o":1.81,"h":1.81,"l":1.71,"c":1.71,"v":134200},{"d":"2021-10-28","o":1.7,"h":1.76,"l":1.69,"c":1.72,"v":152300},{"d":"2021-10-29","o":1.74,"h":1.78,"l":1.71,"c":1.73,"v":87500},{"d":"2021-11-01","o":1.71,"h":1.93,"l":1.71,"c":1.86,"v":988800},{"d":"2021-11-02","o":1.92,"h":1.92,"l":1.81,"c":1.87,"v":245200},{"d":"2021-11-03","o":1.87,"h":1.87,"l":1.81,"c":1.83,"v":195400},{"d":"2021-11-04","o":1.91,"h":2.1,"l":1.89,"c":1.9,"v":1297200},{"d":"2021-11-05","o":1.94,"h":1.98,"l":1.91,"c":1.96,"v":157800},{"d":"2021-11-08","o":1.98,"h":2.03,"l":1.91,"c":2,"v":473300},{"d":"2021-11-09","o":2,"h":2.5,"l":1.95,"c":2.24,"v":9924600},{"d":"2021-11-10","o":2.24,"h":2.44,"l":2.08,"c":2.21,"v":11293200},{"d":"2021-11-11","o":2.2,"h":2.4,"l":2.06,"c":2.28,"v":6888200},{"d":"2021-11-12","o":2.3,"h":2.35,"l":2.21,"c":2.3,"v":1201000},{"d":"2021-11-15","o":2.23,"h":2.27,"l":2.12,"c":2.14,"v":2605300},{"d":"2021-11-16","o":1.99,"h":2.39,"l":1.76,"c":2.16,"v":7180800},{"d":"2021-11-17","o":2.2,"h":2.48,"l":2.12,"c":2.24,"v":4152700},{"d":"2021-11-18","o":2.22,"h":2.3,"l":2.05,"c":2.16,"v":1338200},{"d":"2021-11-19","o":2.12,"h":2.16,"l":2,"c":2.04,"v":849100},{"d":"2021-11-22","o":2.06,"h":2.08,"l":1.91,"c":1.91,"v":2723600},{"d":"2021-11-23","o":1.96,"h":2.08,"l":1.82,"c":2.06,"v":4469200},{"d":"2021-11-24","o":1.95,"h":1.96,"l":1.85,"c":1.89,"v":1681300},{"d":"2021-11-26","o":1.81,"h":1.86,"l":1.7,"c":1.86,"v":658200},{"d":"2021-11-29","o":1.81,"h":1.83,"l":1.72,"c":1.72,"v":866700},{"d":"2021-11-30","o":1.65,"h":1.86,"l":1.54,"c":1.85,"v":2153000},{"d":"2021-12-01","o":1.86,"h":1.89,"l":1.66,"c":1.86,"v":1155800},{"d":"2021-12-02","o":1.73,"h":1.91,"l":1.73,"c":1.9,"v":402100},{"d":"2021-12-03","o":1.95,"h":1.95,"l":1.8,"c":1.91,"v":1406700},{"d":"2021-12-06","o":1.89,"h":1.92,"l":1.82,"c":1.87,"v":343800},{"d":"2021-12-07","o":1.92,"h":1.94,"l":1.75,"c":1.85,"v":891500},{"d":"2021-12-08","o":1.9,"h":2.04,"l":1.84,"c":1.99,"v":666800},{"d":"2021-12-09","o":1.98,"h":2.04,"l":1.94,"c":2,"v":307400},{"d":"2021-12-10","o":1.98,"h":2,"l":1.92,"c":1.93,"v":174000},{"d":"2021-12-13","o":1.9,"h":1.93,"l":1.8,"c":1.82,"v":362100},{"d":"2021-12-14","o":1.75,"h":1.81,"l":1.73,"c":1.75,"v":241900},{"d":"2021-12-15","o":1.72,"h":1.89,"l":1.7,"c":1.85,"v":414900},{"d":"2021-12-16","o":1.85,"h":1.92,"l":1.8,"c":1.91,"v":540900},{"d":"2021-12-17","o":1.9,"h":1.94,"l":1.83,"c":1.89,"v":348300},{"d":"2021-12-20","o":1.91,"h":1.94,"l":1.85,"c":1.87,"v":229800},{"d":"2021-12-21","o":1.85,"h":1.92,"l":1.83,"c":1.91,"v":340200},{"d":"2021-12-22","o":1.87,"h":1.95,"l":1.87,"c":1.88,"v":255700},{"d":"2021-12-23","o":1.86,"h":1.93,"l":1.86,"c":1.87,"v":195600},{"d":"2021-12-27","o":1.85,"h":1.87,"l":1.79,"c":1.79,"v":286600},{"d":"2021-12-28","o":1.79,"h":1.81,"l":1.72,"c":1.74,"v":376500},{"d":"2021-12-29","o":1.72,"h":1.74,"l":1.7,"c":1.7,"v":350800},{"d":"2021-12-30","o":1.7,"h":1.76,"l":1.7,"c":1.74,"v":291500},{"d":"2021-12-31","o":1.72,"h":1.78,"l":1.71,"c":1.71,"v":273300},{"d":"2022-01-03","o":1.71,"h":1.82,"l":1.71,"c":1.81,"v":494000},{"d":"2022-01-04","o":1.8,"h":1.81,"l":1.75,"c":1.78,"v":285900},{"d":"2022-01-05","o":1.78,"h":1.79,"l":1.72,"c":1.76,"v":842200},{"d":"2022-01-06","o":1.73,"h":1.86,"l":1.66,"c":1.85,"v":647800},{"d":"2022-01-07","o":1.83,"h":1.86,"l":1.78,"c":1.85,"v":151900},{"d":"2022-01-10","o":1.8,"h":1.92,"l":1.75,"c":1.91,"v":327800},{"d":"2022-01-11","o":1.87,"h":2.03,"l":1.83,"c":2.02,"v":1946400},{"d":"2022-01-12","o":2.01,"h":2.01,"l":1.92,"c":1.95,"v":360700},{"d":"2022-01-13","o":1.95,"h":2,"l":1.88,"c":1.9,"v":245300},{"d":"2022-01-14","o":1.87,"h":1.93,"l":1.85,"c":1.92,"v":152500},{"d":"2022-01-18","o":1.88,"h":1.88,"l":1.75,"c":1.78,"v":661500},{"d":"2022-01-19","o":1.79,"h":1.79,"l":1.7,"c":1.73,"v":411200},{"d":"2022-01-20","o":1.73,"h":1.91,"l":1.72,"c":1.89,"v":675500},{"d":"2022-01-21","o":1.89,"h":1.89,"l":1.79,"c":1.8,"v":187300},{"d":"2022-01-24","o":1.75,"h":1.79,"l":1.61,"c":1.78,"v":662300},{"d":"2022-01-25","o":1.73,"h":1.83,"l":1.72,"c":1.82,"v":259700},{"d":"2022-01-26","o":1.86,"h":1.89,"l":1.78,"c":1.81,"v":258800},{"d":"2022-01-27","o":1.82,"h":1.83,"l":1.75,"c":1.77,"v":134200},{"d":"2022-01-28","o":1.75,"h":1.86,"l":1.72,"c":1.86,"v":394500},{"d":"2022-01-31","o":1.82,"h":1.86,"l":1.8,"c":1.84,"v":241800},{"d":"2022-02-01","o":1.84,"h":1.86,"l":1.83,"c":1.85,"v":147100},{"d":"2022-02-02","o":1.87,"h":1.87,"l":1.8,"c":1.83,"v":123700},{"d":"2022-02-03","o":1.8,"h":1.83,"l":1.78,"c":1.8,"v":128500},{"d":"2022-02-04","o":1.79,"h":1.8,"l":1.75,"c":1.8,"v":142100},{"d":"2022-02-07","o":1.78,"h":1.85,"l":1.76,"c":1.76,"v":107100},{"d":"2022-02-08","o":1.76,"h":1.83,"l":1.76,"c":1.82,"v":175500},{"d":"2022-02-09","o":1.82,"h":1.9,"l":1.81,"c":1.84,"v":303800},{"d":"2022-02-10","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":305800},{"d":"2022-02-11","o":1.84,"h":1.84,"l":1.77,"c":1.78,"v":58500},{"d":"2022-02-14","o":1.75,"h":1.82,"l":1.75,"c":1.76,"v":192400},{"d":"2022-02-15","o":1.76,"h":1.86,"l":1.76,"c":1.84,"v":254100},{"d":"2022-02-16","o":1.81,"h":1.9,"l":1.81,"c":1.83,"v":171700},{"d":"2022-02-17","o":1.81,"h":1.85,"l":1.79,"c":1.81,"v":158200},{"d":"2022-02-18","o":1.77,"h":1.85,"l":1.75,"c":1.78,"v":146100},{"d":"2022-02-22","o":1.76,"h":1.78,"l":1.71,"c":1.71,"v":233200},{"d":"2022-02-23","o":1.7,"h":1.88,"l":1.7,"c":1.82,"v":460000},{"d":"2022-02-24","o":1.63,"h":1.82,"l":1.6,"c":1.8,"v":511100},{"d":"2022-02-25","o":1.77,"h":1.79,"l":1.75,"c":1.77,"v":47400},{"d":"2022-02-28","o":1.75,"h":1.83,"l":1.72,"c":1.8,"v":145800},{"d":"2022-03-01","o":1.8,"h":1.84,"l":1.76,"c":1.76,"v":99900},{"d":"2022-03-02","o":1.8,"h":1.84,"l":1.76,"c":1.83,"v":108400},{"d":"2022-03-03","o":1.83,"h":1.86,"l":1.77,"c":1.83,"v":166100},{"d":"2022-03-04","o":1.8,"h":1.82,"l":1.78,"c":1.79,"v":43100},{"d":"2022-03-07","o":1.77,"h":1.79,"l":1.68,"c":1.69,"v":370500},{"d":"2022-03-08","o":1.69,"h":1.74,"l":1.68,"c":1.72,"v":115700},{"d":"2022-03-09","o":1.74,"h":1.79,"l":1.73,"c":1.78,"v":170100},{"d":"2022-03-10","o":1.75,"h":1.77,"l":1.67,"c":1.75,"v":381700},{"d":"2022-03-11","o":1.73,"h":1.76,"l":1.71,"c":1.72,"v":51000},{"d":"2022-03-14","o":1.75,"h":1.75,"l":1.68,"c":1.68,"v":99200},{"d":"2022-03-15","o":1.68,"h":1.7,"l":1.6,"c":1.63,"v":332000},{"d":"2022-03-16","o":1.64,"h":1.7,"l":1.52,"c":1.6,"v":550500},{"d":"2022-03-17","o":1.6,"h":1.67,"l":1.59,"c":1.67,"v":90900},{"d":"2022-03-18","o":1.66,"h":1.7,"l":1.63,"c":1.7,"v":73400},{"d":"2022-03-21","o":1.65,"h":1.7,"l":1.63,"c":1.68,"v":94200},{"d":"2022-03-22","o":1.7,"h":1.76,"l":1.66,"c":1.74,"v":219600},{"d":"2022-03-23","o":1.69,"h":1.75,"l":1.67,"c":1.72,"v":71000},{"d":"2022-03-24","o":1.71,"h":1.85,"l":1.7,"c":1.79,"v":334500},{"d":"2022-03-25","o":1.77,"h":1.83,"l":1.77,"c":1.78,"v":77800},{"d":"2022-03-28","o":1.76,"h":1.88,"l":1.76,"c":1.8,"v":184500},{"d":"2022-03-29","o":1.79,"h":1.85,"l":1.79,"c":1.81,"v":104100},{"d":"2022-03-30","o":1.76,"h":1.8,"l":1.73,"c":1.75,"v":185000},{"d":"2022-03-31","o":1.74,"h":1.74,"l":1.72,"c":1.73,"v":84400},{"d":"2022-04-01","o":1.73,"h":1.87,"l":1.73,"c":1.81,"v":284800},{"d":"2022-04-04","o":1.82,"h":1.94,"l":1.8,"c":1.85,"v":360600},{"d":"2022-04-05","o":1.87,"h":1.88,"l":1.8,"c":1.81,"v":123200},{"d":"2022-04-06","o":1.8,"h":1.89,"l":1.8,"c":1.84,"v":385600},{"d":"2022-04-07","o":1.8,"h":1.84,"l":1.75,"c":1.78,"v":209600},{"d":"2022-04-08","o":1.78,"h":1.81,"l":1.75,"c":1.76,"v":78300},{"d":"2022-04-11","o":1.76,"h":1.8,"l":1.75,"c":1.76,"v":123000},{"d":"2022-04-12","o":1.77,"h":1.8,"l":1.76,"c":1.77,"v":50300},{"d":"2022-04-13","o":1.75,"h":1.77,"l":1.75,"c":1.75,"v":78700},{"d":"2022-04-14","o":1.75,"h":1.75,"l":1.7,"c":1.71,"v":191000},{"d":"2022-04-18","o":1.7,"h":1.71,"l":1.66,"c":1.68,"v":128400},{"d":"2022-04-19","o":1.66,"h":1.73,"l":1.66,"c":1.72,"v":62800},{"d":"2022-04-20","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":291300},{"d":"2022-04-21","o":1.74,"h":1.74,"l":1.58,"c":1.62,"v":477200},{"d":"2022-04-22","o":1.6,"h":1.66,"l":1.53,"c":1.65,"v":217600},{"d":"2022-04-25","o":1.6,"h":1.64,"l":1.57,"c":1.61,"v":59000},{"d":"2022-04-26","o":1.6,"h":1.61,"l":1.56,"c":1.59,"v":43700},{"d":"2022-04-27","o":1.58,"h":1.61,"l":1.56,"c":1.57,"v":68000},{"d":"2022-04-28","o":1.59,"h":1.61,"l":1.56,"c":1.59,"v":49200},{"d":"2022-04-29","o":1.59,"h":1.6,"l":1.56,"c":1.57,"v":59700},{"d":"2022-05-02","o":1.56,"h":1.6,"l":1.52,"c":1.56,"v":85800},{"d":"2022-05-03","o":1.55,"h":1.6,"l":1.53,"c":1.6,"v":49300},{"d":"2022-05-04","o":1.58,"h":1.64,"l":1.56,"c":1.62,"v":98200},{"d":"2022-05-05","o":1.59,"h":1.6,"l":1.42,"c":1.5,"v":199500},{"d":"2022-05-06","o":1.48,"h":1.53,"l":1.45,"c":1.51,"v":50300},{"d":"2022-05-09","o":1.46,"h":1.49,"l":1.35,"c":1.38,"v":255200},{"d":"2022-05-10","o":1.41,"h":1.43,"l":1.36,"c":1.41,"v":109800},{"d":"2022-05-11","o":1.41,"h":1.41,"l":1.36,"c":1.38,"v":173500},{"d":"2022-05-12","o":1.36,"h":1.37,"l":1.2,"c":1.35,"v":131800},{"d":"2022-05-13","o":1.33,"h":1.4,"l":1.33,"c":1.35,"v":99500},{"d":"2022-05-16","o":1.36,"h":1.41,"l":1.33,"c":1.37,"v":79000},{"d":"2022-05-17","o":1.35,"h":1.4,"l":1.35,"c":1.4,"v":35200},{"d":"2022-05-18","o":1.37,"h":1.41,"l":1.35,"c":1.36,"v":25600},{"d":"2022-05-19","o":1.35,"h":1.4,"l":1.35,"c":1.38,"v":27100},{"d":"2022-05-20","o":1.37,"h":1.4,"l":1.36,"c":1.37,"v":32700},{"d":"2022-05-23","o":1.39,"h":1.44,"l":1.38,"c":1.43,"v":106200},{"d":"2022-05-24","o":1.34,"h":1.43,"l":1.34,"c":1.43,"v":57000},{"d":"2022-05-25","o":1.47,"h":1.5,"l":1.4,"c":1.49,"v":120400},{"d":"2022-05-26","o":1.48,"h":1.5,"l":1.4,"c":1.45,"v":137400},{"d":"2022-05-27","o":1.5,"h":1.5,"l":1.45,"c":1.49,"v":147400},{"d":"2022-05-31","o":1.49,"h":1.53,"l":1.44,"c":1.53,"v":73000},{"d":"2022-06-01","o":1.52,"h":1.54,"l":1.45,"c":1.51,"v":60500},{"d":"2022-06-02","o":1.49,"h":1.65,"l":1.46,"c":1.54,"v":420600},{"d":"2022-06-03","o":1.57,"h":1.57,"l":1.52,"c":1.55,"v":36400},{"d":"2022-06-06","o":1.55,"h":1.57,"l":1.51,"c":1.54,"v":77200},{"d":"2022-06-07","o":1.51,"h":1.58,"l":1.49,"c":1.53,"v":205700},{"d":"2022-06-08","o":1.53,"h":1.58,"l":1.51,"c":1.57,"v":76300},{"d":"2022-06-09","o":1.54,"h":1.56,"l":1.51,"c":1.54,"v":49800},{"d":"2022-06-10","o":1.51,"h":1.51,"l":1.47,"c":1.48,"v":53900},{"d":"2022-06-13","o":1.42,"h":1.46,"l":1.4,"c":1.41,"v":102400},{"d":"2022-06-14","o":1.43,"h":1.46,"l":1.36,"c":1.37,"v":50800},{"d":"2022-06-15","o":1.36,"h":1.45,"l":1.36,"c":1.4,"v":29700},{"d":"2022-06-16","o":1.34,"h":1.42,"l":1.34,"c":1.41,"v":58500},{"d":"2022-06-17","o":1.42,"h":1.46,"l":1.38,"c":1.41,"v":45200},{"d":"2022-06-21","o":1.38,"h":1.44,"l":1.38,"c":1.41,"v":72100},{"d":"2022-06-22","o":1.38,"h":1.42,"l":1.37,"c":1.41,"v":41000},{"d":"2022-06-23","o":1.42,"h":1.43,"l":1.41,"c":1.41,"v":36200},{"d":"2022-06-24","o":1.45,"h":1.45,"l":1.41,"c":1.44,"v":52200},{"d":"2022-06-27","o":1.43,"h":1.5,"l":1.42,"c":1.43,"v":44000},{"d":"2022-06-28","o":1.42,"h":1.45,"l":1.4,"c":1.41,"v":75400},{"d":"2022-06-29","o":1.42,"h":1.42,"l":1.39,"c":1.41,"v":64300},{"d":"2022-06-30","o":1.41,"h":1.44,"l":1.4,"c":1.43,"v":43200},{"d":"2022-07-01","o":1.42,"h":1.49,"l":1.42,"c":1.42,"v":69600},{"d":"2022-07-05","o":1.43,"h":1.5,"l":1.42,"c":1.46,"v":36100},{"d":"2022-07-06","o":1.5,"h":1.53,"l":1.48,"c":1.5,"v":23700},{"d":"2022-07-07","o":1.48,"h":1.56,"l":1.48,"c":1.52,"v":38500},{"d":"2022-07-08","o":1.5,"h":1.55,"l":1.5,"c":1.54,"v":25100},{"d":"2022-07-11","o":1.49,"h":1.52,"l":1.48,"c":1.49,"v":22400},{"d":"2022-07-12","o":1.47,"h":1.57,"l":1.47,"c":1.54,"v":81300},{"d":"2022-07-13","o":1.51,"h":1.58,"l":1.49,"c":1.54,"v":75400},{"d":"2022-07-14","o":1.56,"h":1.56,"l":1.47,"c":1.49,"v":55600},{"d":"2022-07-15","o":1.49,"h":1.53,"l":1.48,"c":1.52,"v":76600},{"d":"2022-07-18","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":29200},{"d":"2022-07-19","o":1.5,"h":1.55,"l":1.5,"c":1.51,"v":35400},{"d":"2022-07-20","o":1.49,"h":1.55,"l":1.49,"c":1.52,"v":51600},{"d":"2022-07-21","o":1.52,"h":1.61,"l":1.51,"c":1.56,"v":76200},{"d":"2022-07-22","o":1.55,"h":1.61,"l":1.55,"c":1.58,"v":54700},{"d":"2022-07-25","o":1.63,"h":1.71,"l":1.6,"c":1.61,"v":437700},{"d":"2022-07-26","o":1.63,"h":1.64,"l":1.59,"c":1.59,"v":105700},{"d":"2022-07-27","o":1.59,"h":1.63,"l":1.58,"c":1.58,"v":63500},{"d":"2022-07-28","o":1.58,"h":1.62,"l":1.56,"c":1.57,"v":84300},{"d":"2022-07-29","o":1.57,"h":1.6,"l":1.5,"c":1.6,"v":131500},{"d":"2022-08-01","o":1.6,"h":1.65,"l":1.52,"c":1.56,"v":164400},{"d":"2022-08-02","o":1.57,"h":1.58,"l":1.55,"c":1.58,"v":37800},{"d":"2022-08-03","o":1.58,"h":1.6,"l":1.56,"c":1.59,"v":91800},{"d":"2022-08-04","o":1.6,"h":1.64,"l":1.59,"c":1.62,"v":59500},{"d":"2022-08-05","o":1.58,"h":1.61,"l":1.5,"c":1.54,"v":103600},{"d":"2022-08-08","o":1.6,"h":1.6,"l":1.54,"c":1.55,"v":35800},{"d":"2022-08-09","o":1.54,"h":1.58,"l":1.54,"c":1.55,"v":250400},{"d":"2022-08-10","o":1.54,"h":1.58,"l":1.54,"c":1.56,"v":42800},{"d":"2022-08-11","o":1.55,"h":1.58,"l":1.55,"c":1.57,"v":41800},{"d":"2022-08-12","o":1.56,"h":1.6,"l":1.55,"c":1.57,"v":60000},{"d":"2022-08-15","o":1.55,"h":1.58,"l":1.55,"c":1.57,"v":39900},{"d":"2022-08-16","o":1.57,"h":1.57,"l":1.54,"c":1.54,"v":87900},{"d":"2022-08-17","o":1.55,"h":1.57,"l":1.52,"c":1.54,"v":46800},{"d":"2022-08-18","o":1.52,"h":1.54,"l":1.51,"c":1.53,"v":28500},{"d":"2022-08-19","o":1.5,"h":1.53,"l":1.5,"c":1.53,"v":35900},{"d":"2022-08-22","o":1.5,"h":1.53,"l":1.45,"c":1.49,"v":80800},{"d":"2022-08-23","o":1.47,"h":1.5,"l":1.41,"c":1.48,"v":160600},{"d":"2022-08-24","o":1.49,"h":1.5,"l":1.47,"c":1.48,"v":29800},{"d":"2022-08-25","o":1.5,"h":1.5,"l":1.44,"c":1.45,"v":76200},{"d":"2022-08-26","o":1.47,"h":1.48,"l":1.45,"c":1.46,"v":30000},{"d":"2022-08-29","o":1.43,"h":1.5,"l":1.43,"c":1.47,"v":146700},{"d":"2022-08-30","o":1.5,"h":1.59,"l":1.47,"c":1.56,"v":802400},{"d":"2022-08-31","o":1.54,"h":1.57,"l":1.5,"c":1.5,"v":149300},{"d":"2022-09-01","o":1.5,"h":1.5,"l":1.42,"c":1.45,"v":108200},{"d":"2022-09-02","o":1.46,"h":1.48,"l":1.41,"c":1.41,"v":63500},{"d":"2022-09-06","o":1.41,"h":1.43,"l":1.38,"c":1.41,"v":142800},{"d":"2022-09-07","o":1.38,"h":1.43,"l":1.37,"c":1.41,"v":52200},{"d":"2022-09-08","o":1.39,"h":1.41,"l":1.37,"c":1.4,"v":70700},{"d":"2022-09-09","o":1.39,"h":1.41,"l":1.32,"c":1.34,"v":129700},{"d":"2022-09-12","o":1.37,"h":1.38,"l":1.33,"c":1.34,"v":43200},{"d":"2022-09-13","o":1.34,"h":1.35,"l":1.28,"c":1.3,"v":142700},{"d":"2022-09-14","o":1.33,"h":1.35,"l":1.3,"c":1.31,"v":19700},{"d":"2022-09-15","o":1.32,"h":1.34,"l":1.29,"c":1.3,"v":76300},{"d":"2022-09-16","o":1.28,"h":1.36,"l":1.26,"c":1.34,"v":97600},{"d":"2022-09-19","o":1.33,"h":1.34,"l":1.28,"c":1.28,"v":38800},{"d":"2022-09-20","o":1.26,"h":1.32,"l":1.26,"c":1.28,"v":27100},{"d":"2022-09-21","o":1.26,"h":1.29,"l":1.25,"c":1.26,"v":71900},{"d":"2022-09-22","o":1.25,"h":1.25,"l":1.21,"c":1.22,"v":92000},{"d":"2022-09-23","o":1.2,"h":1.23,"l":1.18,"c":1.2,"v":70400},{"d":"2022-09-26","o":1.2,"h":1.22,"l":1.16,"c":1.18,"v":40200},{"d":"2022-09-27","o":1.19,"h":1.21,"l":1.15,"c":1.16,"v":59900},{"d":"2022-09-28","o":1.15,"h":1.19,"l":1.14,"c":1.17,"v":105300},{"d":"2022-09-29","o":1.16,"h":1.18,"l":1.15,"c":1.18,"v":17500},{"d":"2022-09-30","o":1.16,"h":1.21,"l":1.16,"c":1.17,"v":16200},{"d":"2022-10-03","o":1.18,"h":1.22,"l":1.17,"c":1.21,"v":42500},{"d":"2022-10-04","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":36100},{"d":"2022-10-05","o":1.2,"h":1.24,"l":1.19,"c":1.21,"v":58000},{"d":"2022-10-06","o":1.24,"h":1.24,"l":1.21,"c":1.22,"v":16200},{"d":"2022-10-07","o":1.21,"h":1.21,"l":1.17,"c":1.18,"v":27200},{"d":"2022-10-10","o":1.17,"h":1.2,"l":1.15,"c":1.17,"v":26900},{"d":"2022-10-11","o":1.16,"h":1.19,"l":1.13,"c":1.13,"v":31300},{"d":"2022-10-12","o":1.14,"h":1.14,"l":1.12,"c":1.13,"v":52800},{"d":"2022-10-13","o":1.13,"h":1.16,"l":1.11,"c":1.14,"v":54700},{"d":"2022-10-14","o":1.14,"h":1.15,"l":1.11,"c":1.12,"v":15100},{"d":"2022-10-17","o":1.12,"h":1.16,"l":1.12,"c":1.13,"v":80400},{"d":"2022-10-18","o":1.15,"h":1.18,"l":1.14,"c":1.16,"v":43200},{"d":"2022-10-19","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":27300},{"d":"2022-10-20","o":1.15,"h":1.19,"l":1.15,"c":1.17,"v":19200},{"d":"2022-10-21","o":1.17,"h":1.18,"l":1.14,"c":1.15,"v":33600},{"d":"2022-10-24","o":1.14,"h":1.17,"l":1.13,"c":1.16,"v":42700},{"d":"2022-10-25","o":1.17,"h":1.24,"l":1.17,"c":1.21,"v":98900},{"d":"2022-10-26","o":1.22,"h":1.23,"l":1.15,"c":1.16,"v":54400},{"d":"2022-10-27","o":1.15,"h":1.21,"l":1.15,"c":1.19,"v":64200},{"d":"2022-10-28","o":1.21,"h":1.22,"l":1.16,"c":1.18,"v":42200},{"d":"2022-10-31","o":1.18,"h":1.21,"l":1.16,"c":1.16,"v":31300},{"d":"2022-11-01","o":1.19,"h":1.22,"l":1.18,"c":1.21,"v":92300},{"d":"2022-11-02","o":1.21,"h":1.21,"l":1.14,"c":1.16,"v":44800},{"d":"2022-11-03","o":1.14,"h":1.29,"l":1.14,"c":1.25,"v":118400},{"d":"2022-11-04","o":1.29,"h":1.29,"l":1.23,"c":1.24,"v":50400},{"d":"2022-11-07","o":1.29,"h":1.3,"l":1.26,"c":1.28,"v":71500},{"d":"2022-11-08","o":1.3,"h":1.3,"l":1.27,"c":1.3,"v":40000},{"d":"2022-11-09","o":1.3,"h":1.3,"l":1.23,"c":1.25,"v":52900},{"d":"2022-11-10","o":1.29,"h":1.3,"l":1.25,"c":1.3,"v":42700},{"d":"2022-11-11","o":1.27,"h":1.3,"l":1.22,"c":1.26,"v":69600},{"d":"2022-11-14","o":1.28,"h":1.3,"l":1.26,"c":1.28,"v":34500},{"d":"2022-11-15","o":1.3,"h":1.3,"l":1.27,"c":1.28,"v":49200},{"d":"2022-11-16","o":1.29,"h":1.3,"l":1.25,"c":1.27,"v":38000},{"d":"2022-11-17","o":1.25,"h":1.29,"l":1.24,"c":1.25,"v":29900},{"d":"2022-11-18","o":1.26,"h":1.3,"l":1.26,"c":1.27,"v":39400},{"d":"2022-11-21","o":1.35,"h":1.37,"l":1.3,"c":1.32,"v":229800},{"d":"2022-11-22","o":1.33,"h":1.35,"l":1.3,"c":1.32,"v":95600},{"d":"2022-11-23","o":1.31,"h":1.35,"l":1.31,"c":1.34,"v":75500},{"d":"2022-11-25","o":1.34,"h":1.44,"l":1.34,"c":1.4,"v":41300},{"d":"2022-11-28","o":1.42,"h":1.42,"l":1.33,"c":1.33,"v":77100},{"d":"2022-11-29","o":1.35,"h":1.38,"l":1.35,"c":1.36,"v":27000},{"d":"2022-11-30","o":1.35,"h":1.39,"l":1.35,"c":1.39,"v":38000},{"d":"2022-12-01","o":1.45,"h":1.45,"l":0.91,"c":0.98,"v":601100},{"d":"2022-12-02","o":1.04,"h":1.04,"l":0.88,"c":0.97,"v":720400},{"d":"2022-12-05","o":0.98,"h":0.98,"l":0.92,"c":0.97,"v":242000},{"d":"2022-12-06","o":0.99,"h":1.1,"l":0.9,"c":0.91,"v":301600},{"d":"2022-12-07","o":0.93,"h":0.96,"l":0.91,"c":0.91,"v":117600},{"d":"2022-12-08","o":0.95,"h":1.09,"l":0.95,"c":1,"v":108900},{"d":"2022-12-09","o":1.02,"h":1.09,"l":1,"c":1.03,"v":61400},{"d":"2022-12-12","o":1.03,"h":1.09,"l":1.02,"c":1.05,"v":55700},{"d":"2022-12-13","o":1.08,"h":1.09,"l":1.05,"c":1.05,"v":72100},{"d":"2022-12-14","o":1.07,"h":1.1,"l":1.03,"c":1.03,"v":92600},{"d":"2022-12-15","o":1.02,"h":1.08,"l":1,"c":1.02,"v":68600},{"d":"2022-12-16","o":1.01,"h":1.02,"l":1,"c":1,"v":44000},{"d":"2022-12-19","o":1,"h":1.03,"l":0.96,"c":0.98,"v":97000},{"d":"2022-12-20","o":0.98,"h":1,"l":0.95,"c":0.95,"v":106500},{"d":"2022-12-21","o":0.95,"h":1.01,"l":0.95,"c":0.99,"v":91900},{"d":"2022-12-22","o":0.96,"h":1.04,"l":0.96,"c":0.97,"v":70500},{"d":"2022-12-23","o":0.94,"h":1.04,"l":0.94,"c":1.02,"v":38400},{"d":"2022-12-27","o":1.01,"h":1.05,"l":1,"c":1,"v":62500},{"d":"2022-12-28","o":0.98,"h":1,"l":0.98,"c":0.99,"v":57100},{"d":"2022-12-29","o":0.99,"h":1.02,"l":0.99,"c":1.02,"v":76500},{"d":"2022-12-30","o":0.98,"h":1.06,"l":0.98,"c":1.05,"v":123700},{"d":"2023-01-03","o":1.06,"h":1.11,"l":1.06,"c":1.1,"v":31400},{"d":"2023-01-04","o":1.1,"h":1.17,"l":1.08,"c":1.15,"v":50600},{"d":"2023-01-05","o":1.16,"h":1.21,"l":1.15,"c":1.2,"v":79700},{"d":"2023-01-06","o":1.17,"h":1.22,"l":1.11,"c":1.2,"v":122700},{"d":"2023-01-09","o":1.23,"h":1.24,"l":1.17,"c":1.17,"v":66300},{"d":"2023-01-10","o":1.18,"h":1.23,"l":1.18,"c":1.23,"v":93400},{"d":"2023-01-11","o":1.23,"h":1.24,"l":1.16,"c":1.16,"v":51800},{"d":"2023-01-12","o":1.14,"h":1.2,"l":1.12,"c":1.18,"v":36100},{"d":"2023-01-13","o":1.19,"h":1.23,"l":1.19,"c":1.22,"v":70100},{"d":"2023-01-17","o":1.21,"h":1.21,"l":1.17,"c":1.18,"v":91800},{"d":"2023-01-18","o":1.17,"h":1.22,"l":1.15,"c":1.15,"v":37400},{"d":"2023-01-19","o":1.15,"h":1.23,"l":1.15,"c":1.19,"v":31300},{"d":"2023-01-20","o":1.2,"h":1.23,"l":1.16,"c":1.16,"v":51700},{"d":"2023-01-23","o":1.19,"h":1.21,"l":1.15,"c":1.18,"v":85200},{"d":"2023-01-24","o":1.17,"h":1.23,"l":1.16,"c":1.23,"v":117200},{"d":"2023-01-25","o":1.21,"h":1.25,"l":1.19,"c":1.2,"v":165400},{"d":"2023-01-26","o":1.17,"h":1.21,"l":1.16,"c":1.16,"v":57500},{"d":"2023-01-27","o":1.17,"h":1.21,"l":1.17,"c":1.19,"v":21600},{"d":"2023-01-30","o":1.17,"h":1.22,"l":1.17,"c":1.19,"v":41500},{"d":"2023-01-31","o":1.22,"h":1.34,"l":1.21,"c":1.22,"v":678100},{"d":"2023-02-01","o":1.25,"h":1.31,"l":1.21,"c":1.24,"v":528000},{"d":"2023-02-02","o":1.24,"h":1.28,"l":1.19,"c":1.24,"v":202500},{"d":"2023-02-03","o":1.22,"h":1.28,"l":1.21,"c":1.27,"v":36200},{"d":"2023-02-06","o":1.26,"h":1.28,"l":1.25,"c":1.26,"v":81100},{"d":"2023-02-07","o":1.27,"h":1.37,"l":1.24,"c":1.35,"v":148000},{"d":"2023-02-08","o":1.38,"h":1.38,"l":1.25,"c":1.31,"v":95200},{"d":"2023-02-09","o":1.3,"h":1.38,"l":1.3,"c":1.38,"v":75200},{"d":"2023-02-10","o":1.37,"h":1.38,"l":1.33,"c":1.33,"v":95700},{"d":"2023-02-13","o":1.34,"h":1.34,"l":1.32,"c":1.32,"v":13500},{"d":"2023-02-14","o":1.26,"h":1.41,"l":1.26,"c":1.36,"v":49100},{"d":"2023-02-15","o":1.29,"h":1.42,"l":1.29,"c":1.4,"v":72900},{"d":"2023-02-16","o":1.39,"h":1.47,"l":1.37,"c":1.44,"v":55300},{"d":"2023-02-17","o":1.46,"h":1.49,"l":1.42,"c":1.48,"v":99500},{"d":"2023-02-21","o":1.49,"h":1.49,"l":1.43,"c":1.43,"v":70000},{"d":"2023-02-22","o":1.4,"h":1.46,"l":1.4,"c":1.43,"v":47900},{"d":"2023-02-23","o":1.41,"h":1.44,"l":1.4,"c":1.44,"v":49500},{"d":"2023-02-24","o":1.42,"h":1.48,"l":1.41,"c":1.45,"v":66400},{"d":"2023-02-27","o":1.45,"h":1.46,"l":1.42,"c":1.45,"v":51900},{"d":"2023-02-28","o":1.42,"h":1.44,"l":1.4,"c":1.4,"v":14800},{"d":"2023-03-01","o":1.37,"h":1.39,"l":1.31,"c":1.31,"v":76700},{"d":"2023-03-02","o":1.29,"h":1.33,"l":1.29,"c":1.32,"v":17500},{"d":"2023-03-03","o":1.3,"h":1.39,"l":1.3,"c":1.37,"v":33500},{"d":"2023-03-06","o":1.38,"h":1.38,"l":1.28,"c":1.28,"v":19900},{"d":"2023-03-07","o":1.26,"h":1.27,"l":1.24,"c":1.25,"v":17700},{"d":"2023-03-08","o":1.23,"h":1.34,"l":1.23,"c":1.29,"v":25500},{"d":"2023-03-09","o":1.31,"h":1.41,"l":1.25,"c":1.37,"v":193600},{"d":"2023-03-10","o":1.37,"h":1.38,"l":1.29,"c":1.32,"v":32400},{"d":"2023-03-13","o":1.28,"h":1.3,"l":1.19,"c":1.25,"v":27700},{"d":"2023-03-14","o":1.28,"h":1.32,"l":1.2,"c":1.28,"v":66600},{"d":"2023-03-15","o":1.24,"h":1.24,"l":1.13,"c":1.17,"v":95500},{"d":"2023-03-16","o":1.16,"h":1.24,"l":1.15,"c":1.24,"v":62400},{"d":"2023-03-17","o":1.24,"h":1.24,"l":1.15,"c":1.19,"v":90200},{"d":"2023-03-20","o":1.16,"h":1.22,"l":1.15,"c":1.16,"v":41400},{"d":"2023-03-21","o":1.18,"h":1.2,"l":1.15,"c":1.17,"v":48400},{"d":"2023-03-22","o":1.17,"h":1.2,"l":1.13,"c":1.15,"v":84800},{"d":"2023-03-23","o":1.12,"h":1.21,"l":1.1,"c":1.17,"v":24300},{"d":"2023-03-24","o":1.21,"h":1.21,"l":1.14,"c":1.16,"v":20100},{"d":"2023-03-27","o":1.15,"h":1.17,"l":1.14,"c":1.14,"v":8800},{"d":"2023-03-28","o":1.13,"h":1.22,"l":1.13,"c":1.14,"v":30700},{"d":"2023-03-29","o":1.12,"h":1.19,"l":1.12,"c":1.16,"v":21700},{"d":"2023-03-30","o":1.18,"h":1.2,"l":1.17,"c":1.19,"v":83200},{"d":"2023-03-31","o":1.17,"h":1.21,"l":1.16,"c":1.21,"v":67200},{"d":"2023-04-03","o":1.2,"h":1.23,"l":1.18,"c":1.19,"v":10800},{"d":"2023-04-04","o":1.18,"h":1.22,"l":1.18,"c":1.2,"v":74100},{"d":"2023-04-05","o":1.17,"h":1.19,"l":1.15,"c":1.15,"v":22200},{"d":"2023-04-06","o":1.13,"h":1.19,"l":1.13,"c":1.16,"v":16600},{"d":"2023-04-10","o":1.14,"h":1.16,"l":1.13,"c":1.13,"v":36400},{"d":"2023-04-11","o":1.12,"h":1.16,"l":1.12,"c":1.13,"v":19400},{"d":"2023-04-12","o":1.14,"h":1.18,"l":1.12,"c":1.15,"v":39900},{"d":"2023-04-13","o":1.12,"h":1.16,"l":1.12,"c":1.13,"v":20100},{"d":"2023-04-14","o":1.19,"h":1.19,"l":1.12,"c":1.14,"v":35700},{"d":"2023-04-17","o":1.17,"h":1.17,"l":1.1,"c":1.12,"v":34800},{"d":"2023-04-18","o":1.11,"h":1.15,"l":1.09,"c":1.1,"v":22700},{"d":"2023-04-19","o":1.1,"h":1.12,"l":1.07,"c":1.07,"v":12800},{"d":"2023-04-20","o":1.09,"h":1.12,"l":1.08,"c":1.1,"v":13200},{"d":"2023-04-21","o":1.1,"h":1.15,"l":1.09,"c":1.13,"v":16900},{"d":"2023-04-24","o":1.13,"h":1.17,"l":1.1,"c":1.13,"v":33700},{"d":"2023-04-25","o":1.09,"h":1.1,"l":1.08,"c":1.1,"v":8400},{"d":"2023-04-26","o":1.08,"h":1.1,"l":1.05,"c":1.05,"v":12700},{"d":"2023-04-27","o":1.05,"h":1.09,"l":1.05,"c":1.05,"v":22000},{"d":"2023-04-28","o":1.05,"h":1.08,"l":1,"c":1,"v":43600},{"d":"2023-05-01","o":1.01,"h":1.02,"l":0.96,"c":0.98,"v":54700},{"d":"2023-05-02","o":0.98,"h":1,"l":0.93,"c":0.96,"v":40000},{"d":"2023-05-03","o":0.96,"h":0.98,"l":0.89,"c":0.91,"v":36300},{"d":"2023-05-04","o":0.93,"h":0.98,"l":0.93,"c":0.98,"v":21200},{"d":"2023-05-05","o":0.9,"h":1,"l":0.9,"c":1,"v":15400},{"d":"2023-05-08","o":0.97,"h":1,"l":0.95,"c":0.95,"v":16700},{"d":"2023-05-09","o":0.91,"h":1,"l":0.91,"c":1,"v":19300},{"d":"2023-05-10","o":0.97,"h":1,"l":0.94,"c":0.94,"v":16500},{"d":"2023-05-11","o":0.96,"h":1,"l":0.92,"c":0.96,"v":21700},{"d":"2023-05-12","o":0.96,"h":1,"l":0.95,"c":0.96,"v":40900},{"d":"2023-05-15","o":0.95,"h":1,"l":0.95,"c":0.98,"v":25300},{"d":"2023-05-16","o":0.98,"h":1.04,"l":0.98,"c":1.01,"v":56000},{"d":"2023-05-17","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":41600},{"d":"2023-05-18","o":1.02,"h":1.04,"l":1.01,"c":1.02,"v":49300},{"d":"2023-05-19","o":1.02,"h":1.04,"l":0.97,"c":1.02,"v":38400},{"d":"2023-05-22","o":1.02,"h":1.02,"l":0.98,"c":1.01,"v":21600},{"d":"2023-05-23","o":1.04,"h":1.1,"l":1,"c":1.1,"v":41500},{"d":"2023-05-24","o":1.09,"h":1.13,"l":1.07,"c":1.1,"v":45200},{"d":"2023-05-25","o":1.11,"h":1.13,"l":1.05,"c":1.05,"v":14500},{"d":"2023-05-26","o":1.03,"h":1.11,"l":1.03,"c":1.05,"v":43400},{"d":"2023-05-30","o":1.04,"h":1.1,"l":1.04,"c":1.06,"v":35600},{"d":"2023-05-31","o":1.06,"h":1.1,"l":1.01,"c":1.03,"v":31700},{"d":"2023-06-01","o":1.02,"h":1.11,"l":1.02,"c":1.09,"v":14800},{"d":"2023-06-02","o":1.08,"h":1.11,"l":1.05,"c":1.05,"v":47400},{"d":"2023-06-05","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":56400},{"d":"2023-06-06","o":1.03,"h":1.1,"l":1.03,"c":1.07,"v":20200},{"d":"2023-06-07","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":23500},{"d":"2023-06-08","o":1.07,"h":1.11,"l":1.06,"c":1.09,"v":26700},{"d":"2023-06-09","o":1.1,"h":1.15,"l":1.09,"c":1.09,"v":61800},{"d":"2023-06-12","o":1.07,"h":1.15,"l":1.07,"c":1.14,"v":42200},{"d":"2023-06-13","o":1.14,"h":1.17,"l":1.11,"c":1.11,"v":63500},{"d":"2023-06-14","o":1.1,"h":1.12,"l":1.07,"c":1.07,"v":10700},{"d":"2023-06-15","o":1.11,"h":1.11,"l":1.06,"c":1.06,"v":29800},{"d":"2023-06-16","o":1.05,"h":1.11,"l":1.05,"c":1.06,"v":31600},{"d":"2023-06-20","o":1.06,"h":1.14,"l":1.05,"c":1.08,"v":53600},{"d":"2023-06-21","o":1.07,"h":1.11,"l":1.07,"c":1.1,"v":15200},{"d":"2023-06-22","o":1.1,"h":1.11,"l":1.08,"c":1.1,"v":13200},{"d":"2023-06-23","o":1.08,"h":1.1,"l":1.05,"c":1.07,"v":53800},{"d":"2023-06-26","o":1.05,"h":1.09,"l":1.05,"c":1.07,"v":7900},{"d":"2023-06-27","o":1.06,"h":1.07,"l":1.04,"c":1.06,"v":5200},{"d":"2023-06-28","o":1.06,"h":1.07,"l":1.04,"c":1.04,"v":9700},{"d":"2023-06-29","o":1.03,"h":1.08,"l":1.03,"c":1.05,"v":10600},{"d":"2023-06-30","o":1.03,"h":1.07,"l":1.01,"c":1.05,"v":27300},{"d":"2023-07-03","o":1.04,"h":1.06,"l":1,"c":1.06,"v":7100},{"d":"2023-07-05","o":1.04,"h":1.05,"l":1.01,"c":1.03,"v":20000},{"d":"2023-07-06","o":1.04,"h":1.06,"l":1,"c":1.03,"v":21900},{"d":"2023-07-07","o":1.02,"h":1.04,"l":0.98,"c":1.02,"v":16700},{"d":"2023-07-10","o":0.99,"h":1.03,"l":0.96,"c":0.98,"v":29300},{"d":"2023-07-11","o":0.98,"h":1.02,"l":0.97,"c":0.97,"v":41200},{"d":"2023-07-12","o":0.97,"h":1.03,"l":0.97,"c":1,"v":9700},{"d":"2023-07-13","o":1,"h":1,"l":0.97,"c":0.98,"v":16700},{"d":"2023-07-14","o":0.97,"h":1,"l":0.95,"c":0.95,"v":30400},{"d":"2023-07-17","o":0.95,"h":0.96,"l":0.94,"c":0.94,"v":33400},{"d":"2023-07-18","o":0.93,"h":0.96,"l":0.93,"c":0.94,"v":25200},{"d":"2023-07-19","o":0.93,"h":0.98,"l":0.93,"c":0.94,"v":28700},{"d":"2023-07-20","o":0.94,"h":0.96,"l":0.93,"c":0.93,"v":34900},{"d":"2023-07-21","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":135300},{"d":"2023-07-24","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":610400},{"d":"2023-07-25","o":0.94,"h":0.98,"l":0.92,"c":0.94,"v":37500},{"d":"2023-07-26","o":0.94,"h":0.98,"l":0.93,"c":0.96,"v":15200},{"d":"2023-07-27","o":0.97,"h":0.99,"l":0.95,"c":0.98,"v":15000},{"d":"2023-07-28","o":0.96,"h":1,"l":0.93,"c":0.95,"v":67900},{"d":"2023-07-31","o":0.93,"h":0.98,"l":0.92,"c":0.97,"v":14500},{"d":"2023-08-01","o":0.93,"h":0.97,"l":0.92,"c":0.95,"v":76600},{"d":"2023-08-02","o":0.95,"h":0.99,"l":0.92,"c":0.98,"v":70100},{"d":"2023-08-03","o":0.96,"h":0.99,"l":0.95,"c":0.97,"v":7000},{"d":"2023-08-04","o":0.95,"h":0.99,"l":0.95,"c":0.97,"v":54700},{"d":"2023-08-07","o":0.97,"h":0.99,"l":0.96,"c":0.97,"v":7600},{"d":"2023-08-08","o":0.98,"h":0.98,"l":0.96,"c":0.96,"v":16300},{"d":"2023-08-09","o":0.98,"h":0.98,"l":0.95,"c":0.98,"v":12300},{"d":"2023-08-10","o":0.98,"h":0.99,"l":0.92,"c":0.96,"v":38500},{"d":"2023-08-11","o":0.98,"h":1.02,"l":0.96,"c":1.01,"v":33800},{"d":"2023-08-14","o":0.94,"h":1,"l":0.94,"c":0.98,"v":46400},{"d":"2023-08-15","o":1,"h":1.02,"l":0.97,"c":1,"v":24800},{"d":"2023-08-16","o":0.99,"h":1,"l":0.97,"c":0.99,"v":183400},{"d":"2023-08-17","o":0.98,"h":0.98,"l":0.88,"c":0.9,"v":118600},{"d":"2023-08-18","o":0.88,"h":0.92,"l":0.88,"c":0.88,"v":36700},{"d":"2023-08-21","o":0.88,"h":0.93,"l":0.87,"c":0.88,"v":13500},{"d":"2023-08-22","o":0.88,"h":0.88,"l":0.84,"c":0.86,"v":67300},{"d":"2023-08-23","o":0.85,"h":0.87,"l":0.83,"c":0.86,"v":53000},{"d":"2023-08-24","o":0.86,"h":0.91,"l":0.83,"c":0.88,"v":42800},{"d":"2023-08-25","o":0.81,"h":0.87,"l":0.81,"c":0.85,"v":41100},{"d":"2023-08-28","o":0.84,"h":0.95,"l":0.84,"c":0.93,"v":219300},{"d":"2023-08-29","o":0.94,"h":1.02,"l":0.94,"c":1,"v":54200},{"d":"2023-08-30","o":0.97,"h":1.08,"l":0.97,"c":1.06,"v":35000},{"d":"2023-08-31","o":1.07,"h":1.09,"l":1.03,"c":1.03,"v":44200},{"d":"2023-09-01","o":1,"h":1.03,"l":0.98,"c":0.99,"v":100400},{"d":"2023-09-05","o":0.96,"h":0.98,"l":0.95,"c":0.95,"v":35000},{"d":"2023-09-06","o":0.94,"h":0.94,"l":0.9,"c":0.9,"v":25800},{"d":"2023-09-07","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":7500},{"d":"2023-09-08","o":0.89,"h":0.92,"l":0.88,"c":0.89,"v":29600},{"d":"2023-09-11","o":0.89,"h":0.92,"l":0.87,"c":0.87,"v":28100},{"d":"2023-09-12","o":0.89,"h":0.9,"l":0.86,"c":0.87,"v":29900},{"d":"2023-09-13","o":0.89,"h":0.94,"l":0.89,"c":0.93,"v":25200},{"d":"2023-09-14","o":0.94,"h":0.95,"l":0.87,"c":0.92,"v":21000},{"d":"2023-09-15","o":0.89,"h":0.91,"l":0.84,"c":0.84,"v":70800},{"d":"2023-09-18","o":0.86,"h":0.9,"l":0.86,"c":0.88,"v":25100},{"d":"2023-09-19","o":0.88,"h":0.89,"l":0.84,"c":0.89,"v":42500},{"d":"2023-09-20","o":0.85,"h":0.9,"l":0.85,"c":0.87,"v":12200},{"d":"2023-09-21","o":0.86,"h":0.91,"l":0.86,"c":0.89,"v":22400},{"d":"2023-09-22","o":0.88,"h":0.93,"l":0.86,"c":0.86,"v":34300},{"d":"2023-09-25","o":0.89,"h":0.89,"l":0.86,"c":0.86,"v":33900},{"d":"2023-09-26","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":34000},{"d":"2023-09-27","o":0.88,"h":0.88,"l":0.86,"c":0.87,"v":34500},{"d":"2023-09-28","o":0.87,"h":0.89,"l":0.86,"c":0.86,"v":37800},{"d":"2023-09-29","o":0.87,"h":0.91,"l":0.87,"c":0.91,"v":43000},{"d":"2023-10-02","o":0.9,"h":0.91,"l":0.88,"c":0.89,"v":68300},{"d":"2023-10-03","o":0.89,"h":0.94,"l":0.86,"c":0.86,"v":47100},{"d":"2023-10-04","o":0.9,"h":0.94,"l":0.87,"c":0.87,"v":43200},{"d":"2023-10-05","o":0.94,"h":0.94,"l":0.87,"c":0.88,"v":49900},{"d":"2023-10-06","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":24300},{"d":"2023-10-09","o":0.85,"h":0.96,"l":0.85,"c":0.91,"v":53900},{"d":"2023-10-10","o":0.91,"h":0.92,"l":0.86,"c":0.86,"v":20500},{"d":"2023-10-11","o":0.84,"h":0.9,"l":0.84,"c":0.86,"v":12700},{"d":"2023-10-12","o":0.85,"h":0.9,"l":0.85,"c":0.86,"v":7000},{"d":"2023-10-13","o":0.89,"h":0.89,"l":0.86,"c":0.86,"v":10900},{"d":"2023-10-16","o":0.86,"h":0.94,"l":0.86,"c":0.88,"v":7600},{"d":"2023-10-17","o":0.87,"h":0.94,"l":0.87,"c":0.9,"v":12200},{"d":"2023-10-18","o":0.87,"h":0.93,"l":0.87,"c":0.87,"v":4900},{"d":"2023-10-19","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":21200},{"d":"2023-10-20","o":0.89,"h":0.9,"l":0.84,"c":0.84,"v":42200},{"d":"2023-10-23","o":0.84,"h":0.84,"l":0.81,"c":0.81,"v":42300},{"d":"2023-10-24","o":0.81,"h":0.84,"l":0.81,"c":0.82,"v":12900},{"d":"2023-10-25","o":0.82,"h":0.84,"l":0.82,"c":0.83,"v":14500},{"d":"2023-10-26","o":0.82,"h":0.83,"l":0.82,"c":0.82,"v":7800},{"d":"2023-10-27","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":9700},{"d":"2023-10-30","o":0.83,"h":0.85,"l":0.83,"c":0.84,"v":33400},{"d":"2023-10-31","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":6300},{"d":"2023-11-01","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":6400},{"d":"2023-11-02","o":0.81,"h":0.85,"l":0.81,"c":0.83,"v":15900},{"d":"2023-11-03","o":0.84,"h":0.93,"l":0.83,"c":0.9,"v":77800},{"d":"2023-11-06","o":0.89,"h":0.93,"l":0.85,"c":0.86,"v":30000},{"d":"2023-11-07","o":0.85,"h":0.95,"l":0.85,"c":0.92,"v":37700},{"d":"2023-11-08","o":0.89,"h":0.95,"l":0.89,"c":0.94,"v":8200},{"d":"2023-11-09","o":0.92,"h":0.92,"l":0.79,"c":0.84,"v":133700},{"d":"2023-11-10","o":0.76,"h":0.84,"l":0.76,"c":0.84,"v":56700},{"d":"2023-11-13","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":26400},{"d":"2023-11-14","o":0.83,"h":0.86,"l":0.83,"c":0.86,"v":36500},{"d":"2023-11-15","o":0.84,"h":0.88,"l":0.84,"c":0.86,"v":75900},{"d":"2023-11-16","o":0.83,"h":0.86,"l":0.77,"c":0.84,"v":35600},{"d":"2023-11-17","o":0.81,"h":0.85,"l":0.78,"c":0.85,"v":32200},{"d":"2023-11-20","o":0.84,"h":0.86,"l":0.83,"c":0.85,"v":15900},{"d":"2023-11-21","o":0.84,"h":0.84,"l":0.82,"c":0.82,"v":2400},{"d":"2023-11-22","o":0.8,"h":0.86,"l":0.8,"c":0.84,"v":7100},{"d":"2023-11-24","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":5500},{"d":"2023-11-27","o":0.79,"h":0.86,"l":0.79,"c":0.83,"v":31400},{"d":"2023-11-28","o":0.84,"h":0.88,"l":0.84,"c":0.88,"v":28700},{"d":"2023-11-29","o":0.85,"h":0.91,"l":0.84,"c":0.91,"v":87300},{"d":"2023-11-30","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":43000},{"d":"2023-12-01","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":22900},{"d":"2023-12-04","o":0.91,"h":0.92,"l":0.9,"c":0.92,"v":50800},{"d":"2023-12-05","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":24200},{"d":"2023-12-06","o":0.92,"h":0.93,"l":0.91,"c":0.92,"v":11000},{"d":"2023-12-07","o":0.92,"h":0.95,"l":0.92,"c":0.95,"v":44400},{"d":"2023-12-08","o":0.95,"h":0.97,"l":0.95,"c":0.96,"v":19200},{"d":"2023-12-11","o":0.95,"h":1,"l":0.95,"c":0.99,"v":28800},{"d":"2023-12-12","o":0.92,"h":1.15,"l":0.92,"c":1.09,"v":594800},{"d":"2023-12-13","o":1.08,"h":1.4,"l":1.08,"c":1.4,"v":498800},{"d":"2023-12-14","o":1.4,"h":1.45,"l":1.26,"c":1.38,"v":185800},{"d":"2023-12-15","o":1.47,"h":1.47,"l":1.35,"c":1.4,"v":62600},{"d":"2023-12-18","o":1.36,"h":1.37,"l":1.27,"c":1.31,"v":47000},{"d":"2023-12-19","o":1.36,"h":1.5,"l":1.28,"c":1.48,"v":316900},{"d":"2023-12-20","o":1.47,"h":1.47,"l":1.33,"c":1.37,"v":43400},{"d":"2023-12-21","o":1.35,"h":1.45,"l":1.33,"c":1.36,"v":22400},{"d":"2023-12-22","o":1.36,"h":1.4,"l":1.28,"c":1.38,"v":45100},{"d":"2023-12-26","o":1.29,"h":1.44,"l":1.29,"c":1.41,"v":115700},{"d":"2023-12-27","o":1.44,"h":1.47,"l":1.35,"c":1.37,"v":60100},{"d":"2023-12-28","o":1.28,"h":1.35,"l":1.26,"c":1.26,"v":152700},{"d":"2023-12-29","o":1.26,"h":1.28,"l":1,"c":1.06,"v":215400},{"d":"2024-01-02","o":1,"h":1.08,"l":1,"c":1.04,"v":44500},{"d":"2024-01-03","o":1.03,"h":1.24,"l":1.03,"c":1.13,"v":77400},{"d":"2024-01-04","o":1.11,"h":1.18,"l":1.09,"c":1.11,"v":16200},{"d":"2024-01-05","o":1.09,"h":1.12,"l":1.07,"c":1.09,"v":13500},{"d":"2024-01-08","o":1.06,"h":1.1,"l":1.05,"c":1.05,"v":15500},{"d":"2024-01-09","o":1.05,"h":1.07,"l":1.02,"c":1.03,"v":18000},{"d":"2024-01-10","o":1.02,"h":1.02,"l":1,"c":1,"v":26200},{"d":"2024-01-11","o":1,"h":1,"l":0.97,"c":0.98,"v":26800},{"d":"2024-01-12","o":0.95,"h":1.06,"l":0.95,"c":0.99,"v":21400},{"d":"2024-01-16","o":0.99,"h":0.99,"l":0.92,"c":0.93,"v":21400},{"d":"2024-01-17","o":0.92,"h":0.97,"l":0.87,"c":0.88,"v":86400},{"d":"2024-01-18","o":0.87,"h":0.99,"l":0.87,"c":0.93,"v":42300},{"d":"2024-01-19","o":1.1,"h":1.17,"l":1.04,"c":1.1,"v":391700},{"d":"2024-01-22","o":1.1,"h":1.17,"l":1.06,"c":1.13,"v":39300},{"d":"2024-01-23","o":1.19,"h":1.37,"l":1.18,"c":1.25,"v":474400},{"d":"2024-01-24","o":1.24,"h":1.3,"l":1.13,"c":1.18,"v":77200},{"d":"2024-01-25","o":1.18,"h":1.22,"l":1.16,"c":1.2,"v":14800},{"d":"2024-01-26","o":1.15,"h":1.2,"l":1.15,"c":1.16,"v":28400},{"d":"2024-01-29","o":1.15,"h":1.19,"l":1.12,"c":1.17,"v":28700},{"d":"2024-01-30","o":1.15,"h":1.18,"l":1.07,"c":1.11,"v":77400},{"d":"2024-01-31","o":1.11,"h":1.31,"l":1.1,"c":1.18,"v":341400},{"d":"2024-02-01","o":1.17,"h":1.3,"l":1.17,"c":1.3,"v":236900},{"d":"2024-02-02","o":1.29,"h":1.34,"l":1.24,"c":1.27,"v":77200},{"d":"2024-02-05","o":1.36,"h":1.36,"l":1.28,"c":1.28,"v":49000},{"d":"2024-02-06","o":1.28,"h":1.33,"l":1.28,"c":1.33,"v":15000},{"d":"2024-02-07","o":1.33,"h":1.33,"l":1.21,"c":1.21,"v":49400},{"d":"2024-02-08","o":1.22,"h":1.26,"l":1.21,"c":1.21,"v":10100},{"d":"2024-02-09","o":1.2,"h":1.24,"l":1.18,"c":1.22,"v":18900},{"d":"2024-02-12","o":1.23,"h":1.23,"l":1.17,"c":1.17,"v":25900},{"d":"2024-02-13","o":1.14,"h":1.16,"l":1.07,"c":1.1,"v":62900},{"d":"2024-02-14","o":1.08,"h":1.14,"l":1.08,"c":1.11,"v":15600},{"d":"2024-02-15","o":1.1,"h":1.13,"l":1.08,"c":1.09,"v":6200},{"d":"2024-02-16","o":1.07,"h":1.12,"l":1.06,"c":1.08,"v":12200},{"d":"2024-02-20","o":1.05,"h":1.07,"l":1.03,"c":1.03,"v":9300},{"d":"2024-02-21","o":1.05,"h":1.06,"l":1.04,"c":1.05,"v":7800},{"d":"2024-02-22","o":1.05,"h":1.08,"l":1.02,"c":1.04,"v":19800},{"d":"2024-02-23","o":1.03,"h":1.08,"l":1.01,"c":1.03,"v":15100},{"d":"2024-02-26","o":1.02,"h":1.03,"l":0.96,"c":1.01,"v":87400},{"d":"2024-02-27","o":1,"h":1.05,"l":0.97,"c":1.01,"v":30800},{"d":"2024-02-28","o":0.97,"h":1.06,"l":0.95,"c":0.95,"v":177700},{"d":"2024-02-29","o":0.95,"h":0.99,"l":0.94,"c":0.95,"v":55200},{"d":"2024-03-01","o":0.97,"h":0.97,"l":0.89,"c":0.9,"v":117300},{"d":"2024-03-04","o":0.89,"h":0.94,"l":0.89,"c":0.93,"v":35300},{"d":"2024-03-05","o":0.94,"h":0.94,"l":0.89,"c":0.92,"v":44400},{"d":"2024-03-06","o":0.9,"h":0.92,"l":0.88,"c":0.91,"v":25800},{"d":"2024-03-07","o":0.9,"h":0.99,"l":0.9,"c":0.94,"v":56700},{"d":"2024-03-08","o":0.95,"h":0.96,"l":0.9,"c":0.94,"v":17500},{"d":"2024-03-11","o":0.93,"h":1,"l":0.93,"c":0.96,"v":30100},{"d":"2024-03-12","o":0.94,"h":0.98,"l":0.93,"c":0.94,"v":19500},{"d":"2024-03-13","o":0.94,"h":0.97,"l":0.94,"c":0.96,"v":31900},{"d":"2024-03-14","o":0.94,"h":0.95,"l":0.89,"c":0.94,"v":15000},{"d":"2024-03-15","o":0.94,"h":0.96,"l":0.91,"c":0.96,"v":9100},{"d":"2024-03-18","o":0.92,"h":0.96,"l":0.91,"c":0.95,"v":48000},{"d":"2024-03-19","o":0.93,"h":0.95,"l":0.9,"c":0.94,"v":37900},{"d":"2024-03-20","o":0.91,"h":0.94,"l":0.9,"c":0.91,"v":17400},{"d":"2024-03-21","o":0.94,"h":0.95,"l":0.91,"c":0.91,"v":15100},{"d":"2024-03-22","o":0.92,"h":0.95,"l":0.92,"c":0.94,"v":12300},{"d":"2024-03-25","o":0.93,"h":0.94,"l":0.91,"c":0.93,"v":30400},{"d":"2024-03-26","o":0.91,"h":0.96,"l":0.91,"c":0.92,"v":12400},{"d":"2024-03-27","o":0.94,"h":1.1,"l":0.94,"c":1.07,"v":160800},{"d":"2024-03-28","o":1.06,"h":1.15,"l":1.01,"c":1.01,"v":40700},{"d":"2024-04-01","o":0.98,"h":0.98,"l":0.9,"c":0.9,"v":66400},{"d":"2024-04-02","o":0.9,"h":0.96,"l":0.9,"c":0.91,"v":44500},{"d":"2024-04-03","o":0.92,"h":0.96,"l":0.92,"c":0.93,"v":13700},{"d":"2024-04-04","o":0.93,"h":0.99,"l":0.92,"c":0.98,"v":28300},{"d":"2024-04-05","o":0.97,"h":0.98,"l":0.93,"c":0.96,"v":10400},{"d":"2024-04-08","o":0.96,"h":0.99,"l":0.96,"c":0.97,"v":5700},{"d":"2024-04-09","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":1300},{"d":"2024-04-10","o":0.96,"h":0.98,"l":0.95,"c":0.95,"v":12300},{"d":"2024-04-11","o":0.96,"h":0.96,"l":0.92,"c":0.92,"v":12400},{"d":"2024-04-12","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":7600},{"d":"2024-04-15","o":0.92,"h":0.92,"l":0.88,"c":0.89,"v":24800},{"d":"2024-04-16","o":0.89,"h":0.94,"l":0.88,"c":0.94,"v":7900},{"d":"2024-04-17","o":0.89,"h":0.89,"l":0.83,"c":0.84,"v":36700},{"d":"2024-04-18","o":0.84,"h":0.84,"l":0.78,"c":0.79,"v":35700},{"d":"2024-04-19","o":0.78,"h":0.87,"l":0.78,"c":0.82,"v":13500},{"d":"2024-04-22","o":0.99,"h":0.99,"l":0.81,"c":0.81,"v":25000},{"d":"2024-04-23","o":0.81,"h":0.86,"l":0.81,"c":0.86,"v":8000},{"d":"2024-04-24","o":0.85,"h":0.85,"l":0.8,"c":0.82,"v":16600},{"d":"2024-04-25","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":7100},{"d":"2024-04-26","o":0.81,"h":0.83,"l":0.79,"c":0.81,"v":15600},{"d":"2024-04-29","o":0.82,"h":0.82,"l":0.79,"c":0.81,"v":17900},{"d":"2024-04-30","o":0.82,"h":0.85,"l":0.79,"c":0.85,"v":41900},{"d":"2024-05-01","o":0.85,"h":0.85,"l":0.8,"c":0.85,"v":3700},{"d":"2024-05-02","o":0.81,"h":0.85,"l":0.81,"c":0.82,"v":8200},{"d":"2024-05-03","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":6900},{"d":"2024-05-06","o":0.81,"h":0.85,"l":0.81,"c":0.82,"v":13900},{"d":"2024-05-07","o":0.82,"h":0.86,"l":0.82,"c":0.82,"v":7700},{"d":"2024-05-08","o":0.82,"h":0.85,"l":0.82,"c":0.82,"v":3800},{"d":"2024-05-09","o":0.82,"h":0.85,"l":0.79,"c":0.79,"v":26500},{"d":"2024-05-10","o":0.81,"h":0.82,"l":0.79,"c":0.8,"v":9000},{"d":"2024-05-13","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":10300},{"d":"2024-05-14","o":0.77,"h":0.79,"l":0.76,"c":0.78,"v":18400},{"d":"2024-05-15","o":0.76,"h":0.8,"l":0.76,"c":0.79,"v":13400},{"d":"2024-05-16","o":0.8,"h":0.8,"l":0.77,"c":0.78,"v":21800},{"d":"2024-05-17","o":0.77,"h":0.8,"l":0.75,"c":0.77,"v":10100},{"d":"2024-05-20","o":0.77,"h":0.8,"l":0.75,"c":0.77,"v":63500},{"d":"2024-05-21","o":0.76,"h":0.81,"l":0.74,"c":0.75,"v":106200},{"d":"2024-05-22","o":0.76,"h":0.8,"l":0.74,"c":0.75,"v":37300},{"d":"2024-05-23","o":0.74,"h":0.76,"l":0.61,"c":0.71,"v":18300},{"d":"2024-05-24","o":0.7,"h":0.74,"l":0.62,"c":0.74,"v":103900},{"d":"2024-05-28","o":0.72,"h":0.74,"l":0.66,"c":0.73,"v":16500},{"d":"2024-05-29","o":0.7,"h":0.73,"l":0.67,"c":0.73,"v":13200},{"d":"2024-05-30","o":0.72,"h":0.74,"l":0.68,"c":0.7,"v":8100},{"d":"2024-05-31","o":0.69,"h":0.74,"l":0.69,"c":0.69,"v":17500},{"d":"2024-06-03","o":0.67,"h":0.7,"l":0.66,"c":0.7,"v":16400},{"d":"2024-06-04","o":0.69,"h":0.7,"l":0.66,"c":0.67,"v":14600},{"d":"2024-06-05","o":0.66,"h":0.7,"l":0.66,"c":0.68,"v":26400},{"d":"2024-06-06","o":0.68,"h":0.73,"l":0.68,"c":0.72,"v":23600},{"d":"2024-06-07","o":0.69,"h":0.72,"l":0.68,"c":0.7,"v":17900},{"d":"2024-06-10","o":0.7,"h":0.72,"l":0.66,"c":0.69,"v":39300},{"d":"2024-06-11","o":0.66,"h":0.83,"l":0.66,"c":0.83,"v":128500},{"d":"2024-06-12","o":0.8,"h":0.85,"l":0.78,"c":0.8,"v":46000},{"d":"2024-06-13","o":0.78,"h":0.84,"l":0.78,"c":0.82,"v":8500},{"d":"2024-06-14","o":0.79,"h":0.83,"l":0.78,"c":0.81,"v":19700},{"d":"2024-06-17","o":0.8,"h":0.87,"l":0.8,"c":0.84,"v":18700},{"d":"2024-06-18","o":0.86,"h":0.91,"l":0.8,"c":0.83,"v":40800},{"d":"2024-06-20","o":0.8,"h":0.84,"l":0.78,"c":0.8,"v":40900},{"d":"2024-06-21","o":0.8,"h":0.89,"l":0.8,"c":0.8,"v":165000},{"d":"2024-06-24","o":0.83,"h":0.96,"l":0.83,"c":0.94,"v":49700},{"d":"2024-06-25","o":0.96,"h":1.04,"l":0.9,"c":1.02,"v":91100},{"d":"2024-06-26","o":1.01,"h":1.38,"l":1.01,"c":1.33,"v":867100},{"d":"2024-06-27","o":1.31,"h":1.33,"l":1.21,"c":1.27,"v":435000},{"d":"2024-06-28","o":1.27,"h":1.32,"l":1.12,"c":1.27,"v":129100},{"d":"2024-07-01","o":1.36,"h":1.36,"l":1.18,"c":1.24,"v":195500},{"d":"2024-07-02","o":1.32,"h":1.37,"l":1.15,"c":1.16,"v":651400},{"d":"2024-07-03","o":1.16,"h":1.32,"l":1.16,"c":1.29,"v":222100},{"d":"2024-07-05","o":1.29,"h":1.44,"l":1.25,"c":1.38,"v":277700},{"d":"2024-07-08","o":1.34,"h":1.42,"l":1.33,"c":1.36,"v":290200},{"d":"2024-07-09","o":1.38,"h":1.5,"l":1.36,"c":1.48,"v":426900},{"d":"2024-07-10","o":1.46,"h":1.57,"l":1.36,"c":1.52,"v":469400},{"d":"2024-07-11","o":1.52,"h":1.55,"l":1.44,"c":1.46,"v":59600},{"d":"2024-07-12","o":1.5,"h":1.54,"l":1.33,"c":1.4,"v":150200},{"d":"2024-07-15","o":1.41,"h":1.43,"l":1.16,"c":1.34,"v":75300},{"d":"2024-07-16","o":1.3,"h":1.37,"l":1.26,"c":1.3,"v":41700},{"d":"2024-07-17","o":1.28,"h":1.45,"l":1.28,"c":1.39,"v":140500},{"d":"2024-07-18","o":1.36,"h":1.38,"l":1.35,"c":1.35,"v":16700},{"d":"2024-07-19","o":1.36,"h":1.39,"l":1.35,"c":1.36,"v":23000},{"d":"2024-07-22","o":1.33,"h":1.45,"l":1.33,"c":1.45,"v":68500},{"d":"2024-07-23","o":1.42,"h":1.47,"l":1.38,"c":1.38,"v":75400},{"d":"2024-07-24","o":1.41,"h":1.41,"l":1.28,"c":1.35,"v":83500},{"d":"2024-07-25","o":1.33,"h":1.36,"l":1.31,"c":1.31,"v":89800},{"d":"2024-07-26","o":1.43,"h":1.43,"l":1.35,"c":1.43,"v":73200},{"d":"2024-07-29","o":1.41,"h":1.44,"l":1.37,"c":1.43,"v":32700},{"d":"2024-07-30","o":1.43,"h":1.43,"l":1.38,"c":1.4,"v":18400},{"d":"2024-07-31","o":1.39,"h":1.56,"l":1.39,"c":1.53,"v":163700},{"d":"2024-08-01","o":1.5,"h":1.56,"l":1.4,"c":1.43,"v":126900},{"d":"2024-08-02","o":1.3,"h":1.38,"l":1.24,"c":1.3,"v":86800},{"d":"2024-08-05","o":1.17,"h":1.29,"l":1.17,"c":1.22,"v":54700},{"d":"2024-08-06","o":1.2,"h":1.27,"l":1.19,"c":1.27,"v":9700},{"d":"2024-08-07","o":1.25,"h":1.26,"l":1.18,"c":1.25,"v":14100},{"d":"2024-08-08","o":1.25,"h":1.3,"l":1.25,"c":1.28,"v":14100},{"d":"2024-08-09","o":1.31,"h":1.32,"l":1.21,"c":1.21,"v":9900},{"d":"2024-08-12","o":1.23,"h":1.3,"l":1.19,"c":1.25,"v":15000},{"d":"2024-08-13","o":1.23,"h":1.39,"l":1.21,"c":1.34,"v":5500},{"d":"2024-08-14","o":1.33,"h":1.36,"l":1.2,"c":1.22,"v":71700},{"d":"2024-08-15","o":1.29,"h":1.29,"l":1.21,"c":1.23,"v":55700},{"d":"2024-08-16","o":1.29,"h":1.37,"l":1.27,"c":1.34,"v":77900},{"d":"2024-08-19","o":1.47,"h":1.47,"l":1.36,"c":1.39,"v":89800},{"d":"2024-08-20","o":1.31,"h":1.38,"l":1.2,"c":1.21,"v":121400},{"d":"2024-08-21","o":1.21,"h":1.36,"l":1.21,"c":1.22,"v":17800},{"d":"2024-08-22","o":1.22,"h":1.25,"l":1.12,"c":1.2,"v":68000},{"d":"2024-08-23","o":1.27,"h":1.31,"l":1.25,"c":1.27,"v":59400},{"d":"2024-08-26","o":1.29,"h":1.33,"l":1.25,"c":1.31,"v":67600},{"d":"2024-08-27","o":1.29,"h":1.36,"l":1.28,"c":1.28,"v":47400},{"d":"2024-08-28","o":1.25,"h":1.25,"l":1.22,"c":1.22,"v":5200},{"d":"2024-08-29","o":1.2,"h":1.25,"l":1.19,"c":1.19,"v":4900},{"d":"2024-08-30","o":1.16,"h":1.3,"l":1.16,"c":1.27,"v":20900},{"d":"2024-09-03","o":1.27,"h":1.35,"l":1.27,"c":1.32,"v":38900},{"d":"2024-09-04","o":1.3,"h":1.3,"l":1.24,"c":1.26,"v":7000},{"d":"2024-09-05","o":1.28,"h":1.3,"l":1.24,"c":1.28,"v":5600},{"d":"2024-09-06","o":1.28,"h":1.37,"l":1.25,"c":1.37,"v":19700},{"d":"2024-09-09","o":1.37,"h":1.41,"l":1.33,"c":1.4,"v":88200},{"d":"2024-09-10","o":1.37,"h":1.39,"l":1.34,"c":1.39,"v":5100},{"d":"2024-09-11","o":1.39,"h":1.47,"l":1.33,"c":1.47,"v":44600},{"d":"2024-09-12","o":1.47,"h":1.5,"l":1.45,"c":1.46,"v":22900},{"d":"2024-09-13","o":1.47,"h":1.53,"l":1.41,"c":1.51,"v":105000},{"d":"2024-09-16","o":1.51,"h":1.51,"l":1.46,"c":1.47,"v":15500},{"d":"2024-09-17","o":1.45,"h":1.48,"l":1.32,"c":1.38,"v":35100},{"d":"2024-09-18","o":1.37,"h":1.43,"l":1.37,"c":1.41,"v":19100},{"d":"2024-09-19","o":1.41,"h":1.45,"l":1.4,"c":1.42,"v":16800},{"d":"2024-09-20","o":1.42,"h":1.55,"l":1.42,"c":1.5,"v":171800},{"d":"2024-09-23","o":1.47,"h":1.5,"l":1.35,"c":1.39,"v":70900},{"d":"2024-09-24","o":1.39,"h":1.41,"l":1.35,"c":1.4,"v":30500},{"d":"2024-09-25","o":1.38,"h":1.44,"l":1.27,"c":1.31,"v":8400},{"d":"2024-09-26","o":1.23,"h":1.32,"l":1.23,"c":1.3,"v":40200},{"d":"2024-09-27","o":1.29,"h":1.36,"l":1.26,"c":1.35,"v":20600},{"d":"2024-09-30","o":1.32,"h":1.37,"l":1.21,"c":1.37,"v":21100},{"d":"2024-10-01","o":1.38,"h":1.38,"l":1.3,"c":1.31,"v":2100},{"d":"2024-10-02","o":1.28,"h":1.3,"l":1.28,"c":1.29,"v":6900},{"d":"2024-10-03","o":1.25,"h":1.26,"l":1.23,"c":1.26,"v":13800},{"d":"2024-10-04","o":1.24,"h":1.27,"l":1.24,"c":1.27,"v":3400},{"d":"2024-10-07","o":1.28,"h":1.29,"l":1.22,"c":1.22,"v":4000},{"d":"2024-10-08","o":1.21,"h":1.28,"l":1.21,"c":1.22,"v":50200},{"d":"2024-10-09","o":1.2,"h":1.27,"l":1.2,"c":1.22,"v":3500},{"d":"2024-10-10","o":1.25,"h":1.3,"l":1.25,"c":1.28,"v":6500},{"d":"2024-10-11","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":7100},{"d":"2024-10-14","o":1.22,"h":1.24,"l":1.19,"c":1.21,"v":24600},{"d":"2024-10-15","o":1.2,"h":1.23,"l":1.19,"c":1.2,"v":9100},{"d":"2024-10-16","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":6100},{"d":"2024-10-17","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":4200},{"d":"2024-10-18","o":1.17,"h":1.21,"l":1.17,"c":1.18,"v":12700},{"d":"2024-10-21","o":1.16,"h":1.34,"l":1.16,"c":1.34,"v":41600},{"d":"2024-10-22","o":1.29,"h":1.46,"l":1.28,"c":1.41,"v":40400},{"d":"2024-10-23","o":1.4,"h":1.4,"l":1.37,"c":1.38,"v":72400},{"d":"2024-10-24","o":1.22,"h":1.29,"l":1.22,"c":1.25,"v":12000},{"d":"2024-10-25","o":1.32,"h":1.32,"l":1.21,"c":1.3,"v":61300},{"d":"2024-10-28","o":1.28,"h":1.28,"l":1.25,"c":1.27,"v":10000},{"d":"2024-10-29","o":1.23,"h":1.24,"l":1.18,"c":1.18,"v":40400},{"d":"2024-10-30","o":1.18,"h":1.21,"l":1.17,"c":1.17,"v":5300},{"d":"2024-10-31","o":1.17,"h":1.21,"l":1.1,"c":1.18,"v":56300},{"d":"2024-11-01","o":1.19,"h":1.21,"l":1.18,"c":1.2,"v":44900},{"d":"2024-11-04","o":1.21,"h":1.28,"l":1.2,"c":1.2,"v":103400},{"d":"2024-11-05","o":1.19,"h":1.22,"l":1.14,"c":1.14,"v":23300},{"d":"2024-11-06","o":1.13,"h":1.24,"l":1.13,"c":1.15,"v":47600},{"d":"2024-11-07","o":1.16,"h":1.19,"l":1.15,"c":1.15,"v":28300},{"d":"2024-11-08","o":1.16,"h":1.25,"l":1.16,"c":1.2,"v":55700},{"d":"2024-11-11","o":1.2,"h":1.24,"l":1.16,"c":1.24,"v":42200},{"d":"2024-11-12","o":1.24,"h":1.25,"l":1.22,"c":1.24,"v":21400},{"d":"2024-11-13","o":1.22,"h":1.22,"l":1.15,"c":1.15,"v":19900},{"d":"2024-11-14","o":1.14,"h":1.17,"l":1.11,"c":1.12,"v":34100},{"d":"2024-11-15","o":1.1,"h":1.18,"l":1.1,"c":1.13,"v":18300},{"d":"2024-11-18","o":1.12,"h":1.14,"l":1.09,"c":1.09,"v":21100},{"d":"2024-11-19","o":1.08,"h":1.12,"l":1.05,"c":1.05,"v":14800},{"d":"2024-11-20","o":1.05,"h":1.08,"l":1.02,"c":1.05,"v":21700},{"d":"2024-11-21","o":1.03,"h":1.1,"l":1.03,"c":1.04,"v":16000},{"d":"2024-11-22","o":1.04,"h":1.1,"l":1,"c":1.01,"v":28500},{"d":"2024-11-25","o":1,"h":1.08,"l":1,"c":1.03,"v":19300},{"d":"2024-11-26","o":1.04,"h":1.08,"l":1,"c":1.02,"v":11600},{"d":"2024-11-27","o":1,"h":1.03,"l":1,"c":1.01,"v":8500},{"d":"2024-11-29","o":1.03,"h":1.03,"l":1,"c":1.01,"v":8800},{"d":"2024-12-02","o":1.01,"h":1.05,"l":1,"c":1.01,"v":35800},{"d":"2024-12-03","o":1.05,"h":1.05,"l":0.97,"c":0.99,"v":13400},{"d":"2024-12-04","o":0.97,"h":1.02,"l":0.93,"c":0.94,"v":31800},{"d":"2024-12-05","o":0.94,"h":0.94,"l":0.87,"c":0.88,"v":33100},{"d":"2024-12-06","o":0.9,"h":0.97,"l":0.86,"c":0.88,"v":27600},{"d":"2024-12-09","o":0.87,"h":0.9,"l":0.85,"c":0.88,"v":16100},{"d":"2024-12-10","o":0.85,"h":0.92,"l":0.85,"c":0.9,"v":28400},{"d":"2024-12-11","o":0.87,"h":0.9,"l":0.83,"c":0.84,"v":17300},{"d":"2024-12-12","o":0.83,"h":0.87,"l":0.83,"c":0.85,"v":23600},{"d":"2024-12-13","o":0.81,"h":0.87,"l":0.8,"c":0.84,"v":13700},{"d":"2024-12-16","o":0.81,"h":0.82,"l":0.77,"c":0.77,"v":31100},{"d":"2024-12-17","o":0.75,"h":0.79,"l":0.75,"c":0.75,"v":32800},{"d":"2024-12-18","o":0.75,"h":0.76,"l":0.7,"c":0.7,"v":25000},{"d":"2024-12-19","o":0.75,"h":0.75,"l":0.71,"c":0.71,"v":31200},{"d":"2024-12-20","o":0.71,"h":0.74,"l":0.7,"c":0.73,"v":58700},{"d":"2024-12-23","o":0.75,"h":0.75,"l":0.7,"c":0.74,"v":13000},{"d":"2024-12-24","o":0.71,"h":0.76,"l":0.71,"c":0.76,"v":9800},{"d":"2024-12-26","o":0.75,"h":0.81,"l":0.72,"c":0.72,"v":37600},{"d":"2024-12-27","o":0.79,"h":0.8,"l":0.76,"c":0.8,"v":32500},{"d":"2024-12-30","o":0.81,"h":0.83,"l":0.79,"c":0.79,"v":30800},{"d":"2024-12-31","o":0.77,"h":0.81,"l":0.77,"c":0.79,"v":40200},{"d":"2025-01-02","o":0.76,"h":0.82,"l":0.76,"c":0.81,"v":11600},{"d":"2025-01-03","o":0.82,"h":0.83,"l":0.8,"c":0.8,"v":42800},{"d":"2025-01-06","o":0.82,"h":1.06,"l":0.82,"c":0.9,"v":112400},{"d":"2025-01-07","o":0.92,"h":0.96,"l":0.9,"c":0.92,"v":12400},{"d":"2025-01-08","o":0.94,"h":0.95,"l":0.89,"c":0.9,"v":50100},{"d":"2025-01-10","o":0.9,"h":1,"l":0.9,"c":0.95,"v":6800},{"d":"2025-01-13","o":0.92,"h":0.97,"l":0.9,"c":0.92,"v":22100},{"d":"2025-01-14","o":0.93,"h":0.97,"l":0.9,"c":0.9,"v":17800},{"d":"2025-01-15","o":0.92,"h":0.93,"l":0.9,"c":0.9,"v":7600},{"d":"2025-01-16","o":0.9,"h":0.93,"l":0.88,"c":0.88,"v":24500},{"d":"2025-01-17","o":0.86,"h":0.92,"l":0.86,"c":0.9,"v":37000},{"d":"2025-01-21","o":0.91,"h":0.97,"l":0.9,"c":0.96,"v":22800},{"d":"2025-01-22","o":0.97,"h":1.02,"l":0.97,"c":1,"v":38000},{"d":"2025-01-23","o":1.01,"h":1.06,"l":1.01,"c":1.06,"v":26900},{"d":"2025-01-24","o":1.05,"h":1.05,"l":0.97,"c":1,"v":9400},{"d":"2025-01-27","o":0.98,"h":1.08,"l":0.98,"c":1.02,"v":32700},{"d":"2025-01-28","o":1.03,"h":1.05,"l":1.02,"c":1.02,"v":18700},{"d":"2025-01-29","o":1.02,"h":1.08,"l":1.02,"c":1.07,"v":12600},{"d":"2025-01-30","o":1.07,"h":1.19,"l":1.07,"c":1.1,"v":76100},{"d":"2025-01-31","o":1.1,"h":1.12,"l":1.09,"c":1.12,"v":13500},{"d":"2025-02-03","o":1.07,"h":1.11,"l":1.03,"c":1.1,"v":23400},{"d":"2025-02-04","o":1.11,"h":1.17,"l":1.11,"c":1.14,"v":20000},{"d":"2025-02-05","o":1.12,"h":1.16,"l":1.12,"c":1.15,"v":8700},{"d":"2025-02-06","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":54400},{"d":"2025-02-07","o":1.1,"h":1.12,"l":1.09,"c":1.11,"v":13000},{"d":"2025-02-10","o":1.09,"h":1.09,"l":1,"c":1,"v":29400},{"d":"2025-02-11","o":1.04,"h":1.05,"l":0.95,"c":0.95,"v":13300},{"d":"2025-02-12","o":0.94,"h":1,"l":0.94,"c":0.96,"v":10300},{"d":"2025-02-13","o":0.97,"h":1,"l":0.95,"c":0.97,"v":11000},{"d":"2025-02-14","o":0.97,"h":1,"l":0.97,"c":1,"v":2300},{"d":"2025-02-18","o":0.98,"h":1,"l":0.94,"c":1,"v":50600},{"d":"2025-02-19","o":0.99,"h":1,"l":0.93,"c":0.95,"v":16300},{"d":"2025-02-20","o":0.94,"h":1,"l":0.94,"c":0.99,"v":14900},{"d":"2025-02-21","o":0.97,"h":1.03,"l":0.97,"c":1.03,"v":11100},{"d":"2025-02-24","o":1.01,"h":1.08,"l":0.97,"c":1.02,"v":45800},{"d":"2025-02-25","o":1.01,"h":1.06,"l":1.01,"c":1.01,"v":45400},{"d":"2025-02-26","o":1,"h":1.06,"l":1,"c":1.05,"v":9200},{"d":"2025-02-27","o":1.06,"h":1.07,"l":1.05,"c":1.07,"v":17600},{"d":"2025-02-28","o":1.08,"h":1.11,"l":1.08,"c":1.09,"v":23300},{"d":"2025-03-03","o":1.08,"h":1.1,"l":1.03,"c":1.07,"v":15500},{"d":"2025-03-04","o":1.07,"h":1.08,"l":1.04,"c":1.04,"v":14400},{"d":"2025-03-05","o":1.04,"h":1.1,"l":1.02,"c":1.06,"v":56200},{"d":"2025-03-06","o":1.06,"h":1.09,"l":1.02,"c":1.08,"v":28200},{"d":"2025-03-07","o":1.08,"h":1.08,"l":1.02,"c":1.02,"v":15700},{"d":"2025-03-10","o":1.02,"h":1.05,"l":1.02,"c":1.04,"v":11300},{"d":"2025-03-11","o":1.04,"h":1.07,"l":1.02,"c":1.04,"v":23900},{"d":"2025-03-12","o":1,"h":1.09,"l":1,"c":1.07,"v":15200},{"d":"2025-03-13","o":1.1,"h":1.15,"l":1.1,"c":1.12,"v":13500},{"d":"2025-03-14","o":1.11,"h":1.12,"l":1.09,"c":1.1,"v":4700},{"d":"2025-03-17","o":1.09,"h":1.12,"l":1.09,"c":1.09,"v":3700},{"d":"2025-03-18","o":1.09,"h":1.15,"l":1.09,"c":1.1,"v":12100},{"d":"2025-03-19","o":1.11,"h":1.14,"l":1.11,"c":1.12,"v":9600},{"d":"2025-03-20","o":1.1,"h":1.14,"l":1.08,"c":1.14,"v":51500},{"d":"2025-03-21","o":1.14,"h":1.17,"l":1.14,"c":1.14,"v":18000},{"d":"2025-03-24","o":1.14,"h":1.17,"l":1.14,"c":1.17,"v":5300},{"d":"2025-03-25","o":1.17,"h":1.17,"l":1.08,"c":1.08,"v":55200},{"d":"2025-03-26","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":4700},{"d":"2025-03-27","o":1.08,"h":1.11,"l":1.08,"c":1.11,"v":4900},{"d":"2025-03-28","o":1.07,"h":1.09,"l":1.02,"c":1.02,"v":9200},{"d":"2025-03-31","o":1.01,"h":1.07,"l":1.01,"c":1.02,"v":27800},{"d":"2025-04-01","o":1.02,"h":1.02,"l":0.92,"c":1.02,"v":25900},{"d":"2025-04-02","o":0.98,"h":1.06,"l":0.98,"c":1.02,"v":15400},{"d":"2025-04-03","o":1.01,"h":1.02,"l":0.99,"c":1.02,"v":9800},{"d":"2025-04-04","o":0.98,"h":1.02,"l":0.92,"c":0.97,"v":22400},{"d":"2025-04-07","o":0.9,"h":0.97,"l":0.89,"c":0.97,"v":23300},{"d":"2025-04-08","o":0.95,"h":0.97,"l":0.91,"c":0.96,"v":13200},{"d":"2025-04-09","o":0.88,"h":0.97,"l":0.85,"c":0.95,"v":50000},{"d":"2025-04-10","o":0.88,"h":0.92,"l":0.88,"c":0.88,"v":3800},{"d":"2025-04-11","o":0.96,"h":0.96,"l":0.88,"c":0.92,"v":4400},{"d":"2025-04-14","o":0.9,"h":0.97,"l":0.88,"c":0.97,"v":11100},{"d":"2025-04-15","o":0.97,"h":0.97,"l":0.92,"c":0.97,"v":5800},{"d":"2025-04-16","o":0.97,"h":1.02,"l":0.93,"c":1,"v":41400},{"d":"2025-04-17","o":0.95,"h":0.98,"l":0.93,"c":0.93,"v":1800},{"d":"2025-04-21","o":0.93,"h":0.97,"l":0.92,"c":0.97,"v":9900},{"d":"2025-04-22","o":0.95,"h":1,"l":0.95,"c":0.98,"v":2200},{"d":"2025-04-23","o":1.01,"h":1.01,"l":0.98,"c":0.98,"v":2900},{"d":"2025-04-24","o":0.96,"h":1.06,"l":0.96,"c":1.05,"v":76300},{"d":"2025-04-25","o":1.08,"h":1.08,"l":0.99,"c":1.06,"v":5600},{"d":"2025-04-28","o":0.99,"h":1.19,"l":0.99,"c":1.09,"v":124700},{"d":"2025-04-29","o":1.1,"h":1.25,"l":1.05,"c":1.18,"v":162700},{"d":"2025-04-30","o":1.17,"h":1.31,"l":1.17,"c":1.24,"v":276500},{"d":"2025-05-01","o":1.24,"h":1.29,"l":1.13,"c":1.2,"v":100100},{"d":"2025-05-02","o":1.22,"h":1.5,"l":1.22,"c":1.46,"v":984400},{"d":"2025-05-05","o":1.37,"h":1.45,"l":1.36,"c":1.37,"v":34100},{"d":"2025-05-06","o":1.34,"h":1.41,"l":1.31,"c":1.32,"v":41800},{"d":"2025-05-07","o":1.3,"h":1.32,"l":1.26,"c":1.31,"v":34700},{"d":"2025-05-08","o":1.3,"h":1.36,"l":1.27,"c":1.33,"v":10500},{"d":"2025-05-09","o":1.3,"h":1.5,"l":1.3,"c":1.39,"v":166700},{"d":"2025-05-12","o":1.45,"h":2.38,"l":1.45,"c":1.74,"v":2785700},{"d":"2025-05-13","o":1.68,"h":1.69,"l":1.54,"c":1.59,"v":226300},{"d":"2025-05-14","o":1.56,"h":1.92,"l":1.55,"c":1.78,"v":952400},{"d":"2025-05-15","o":1.78,"h":1.82,"l":1.7,"c":1.76,"v":59000},{"d":"2025-05-16","o":1.65,"h":1.82,"l":1.65,"c":1.78,"v":31600},{"d":"2025-05-19","o":1.78,"h":2.3,"l":1.68,"c":2.1,"v":1350700},{"d":"2025-05-20","o":2.25,"h":2.25,"l":2.02,"c":2.03,"v":59300},{"d":"2025-05-21","o":1.96,"h":1.99,"l":1.77,"c":1.92,"v":24700},{"d":"2025-05-22","o":1.86,"h":1.98,"l":1.85,"c":1.93,"v":17200},{"d":"2025-05-23","o":1.85,"h":2.44,"l":1.85,"c":2.34,"v":573200},{"d":"2025-05-27","o":2.38,"h":2.44,"l":2.19,"c":2.34,"v":132600},{"d":"2025-05-28","o":2.32,"h":3.79,"l":2.32,"c":3.42,"v":4830300},{"d":"2025-05-29","o":3.4,"h":3.5,"l":2.63,"c":2.75,"v":408500},{"d":"2025-05-30","o":2.65,"h":3.11,"l":2.55,"c":3.01,"v":206200},{"d":"2025-06-02","o":3.01,"h":3.01,"l":2.4,"c":2.59,"v":220400},{"d":"2025-06-03","o":2.51,"h":3.39,"l":2.51,"c":3.28,"v":557200},{"d":"2025-06-04","o":3.15,"h":3.21,"l":2.8,"c":3.03,"v":126500},{"d":"2025-06-05","o":2.93,"h":3.16,"l":2.8,"c":2.8,"v":98800},{"d":"2025-06-06","o":2.75,"h":2.9,"l":2.55,"c":2.88,"v":70000},{"d":"2025-06-09","o":2.79,"h":3.15,"l":2.66,"c":3,"v":136300},{"d":"2025-06-10","o":2.85,"h":3.05,"l":2.68,"c":2.68,"v":70000},{"d":"2025-06-11","o":2.74,"h":2.89,"l":2.72,"c":2.84,"v":38100},{"d":"2025-06-12","o":2.76,"h":3.74,"l":2.7,"c":3.55,"v":450100},{"d":"2025-06-13","o":3.49,"h":3.54,"l":3.11,"c":3.11,"v":71400},{"d":"2025-06-16","o":3.07,"h":3.36,"l":2.91,"c":3.04,"v":88400},{"d":"2025-06-17","o":2.89,"h":3.03,"l":2.58,"c":2.6,"v":227100},{"d":"2025-06-18","o":2.58,"h":2.72,"l":2.53,"c":2.65,"v":64800},{"d":"2025-06-20","o":2.9,"h":3.11,"l":2.52,"c":3.03,"v":267100},{"d":"2025-06-23","o":2.93,"h":3.11,"l":2.83,"c":2.9,"v":68000},{"d":"2025-06-24","o":2.87,"h":3.24,"l":2.63,"c":3.21,"v":122200},{"d":"2025-06-25","o":3.2,"h":3.31,"l":3.04,"c":3.1,"v":133000},{"d":"2025-06-26","o":3.06,"h":3.13,"l":2.99,"c":3.05,"v":47400},{"d":"2025-06-27","o":3.04,"h":3.2,"l":2.91,"c":3.15,"v":154600},{"d":"2025-06-30","o":3.05,"h":3.05,"l":2.58,"c":2.59,"v":265600},{"d":"2025-07-01","o":2.52,"h":2.52,"l":1.99,"c":2.02,"v":174300},{"d":"2025-07-02","o":1.98,"h":2.12,"l":1.85,"c":1.92,"v":132100},{"d":"2025-07-03","o":1.91,"h":2.07,"l":1.8,"c":1.81,"v":40300},{"d":"2025-07-07","o":1.75,"h":1.93,"l":1.69,"c":1.87,"v":63600},{"d":"2025-07-08","o":1.81,"h":1.89,"l":1.67,"c":1.74,"v":40600},{"d":"2025-07-09","o":1.72,"h":1.77,"l":1.71,"c":1.72,"v":24700},{"d":"2025-07-10","o":1.73,"h":1.79,"l":1.65,"c":1.7,"v":46500},{"d":"2025-07-11","o":1.68,"h":1.68,"l":1.62,"c":1.63,"v":31700},{"d":"2025-07-14","o":1.61,"h":1.67,"l":1.58,"c":1.65,"v":25600},{"d":"2025-07-15","o":1.64,"h":1.68,"l":1.5,"c":1.55,"v":20000},{"d":"2025-07-16","o":1.54,"h":1.64,"l":1.54,"c":1.57,"v":41300},{"d":"2025-07-17","o":1.48,"h":1.8,"l":1.48,"c":1.71,"v":71700},{"d":"2025-07-18","o":1.71,"h":2.08,"l":1.71,"c":1.84,"v":133600},{"d":"2025-07-21","o":1.84,"h":1.94,"l":1.8,"c":1.83,"v":37900},{"d":"2025-07-22","o":1.79,"h":1.93,"l":1.74,"c":1.77,"v":63600},{"d":"2025-07-23","o":1.73,"h":1.85,"l":1.73,"c":1.77,"v":123500},{"d":"2025-07-24","o":1.83,"h":1.94,"l":1.75,"c":1.92,"v":106300},{"d":"2025-07-25","o":1.86,"h":1.94,"l":1.77,"c":1.94,"v":74600},{"d":"2025-07-28","o":1.93,"h":2,"l":1.81,"c":1.91,"v":32200},{"d":"2025-07-29","o":1.96,"h":1.96,"l":1.79,"c":1.84,"v":23000},{"d":"2025-07-30","o":1.84,"h":1.87,"l":1.76,"c":1.8,"v":12500},{"d":"2025-07-31","o":1.83,"h":1.86,"l":1.66,"c":1.67,"v":27400},{"d":"2025-08-01","o":1.63,"h":1.67,"l":1.55,"c":1.59,"v":32100},{"d":"2025-08-04","o":1.58,"h":1.59,"l":1.53,"c":1.55,"v":26300},{"d":"2025-08-05","o":1.52,"h":1.65,"l":1.52,"c":1.6,"v":14500},{"d":"2025-08-06","o":1.6,"h":1.62,"l":1.55,"c":1.59,"v":12300},{"d":"2025-08-07","o":1.59,"h":1.63,"l":1.54,"c":1.58,"v":21300},{"d":"2025-08-08","o":1.59,"h":1.59,"l":1.51,"c":1.57,"v":13500},{"d":"2025-08-11","o":1.56,"h":1.6,"l":1.51,"c":1.54,"v":23200},{"d":"2025-08-12","o":1.51,"h":1.59,"l":1.51,"c":1.56,"v":16300},{"d":"2025-08-13","o":1.57,"h":1.58,"l":1.49,"c":1.52,"v":20800},{"d":"2025-08-14","o":1.46,"h":1.53,"l":1.46,"c":1.49,"v":15200},{"d":"2025-08-15","o":1.48,"h":1.48,"l":1.38,"c":1.42,"v":8900},{"d":"2025-08-18","o":1.45,"h":1.45,"l":1.28,"c":1.29,"v":18500},{"d":"2025-08-19","o":1.27,"h":1.38,"l":1.26,"c":1.26,"v":15000},{"d":"2025-08-20","o":1.25,"h":1.29,"l":1.19,"c":1.23,"v":20400},{"d":"2025-08-21","o":1.25,"h":1.26,"l":1.14,"c":1.19,"v":51600},{"d":"2025-08-22","o":1.24,"h":1.39,"l":1.22,"c":1.38,"v":52300},{"d":"2025-08-25","o":1.34,"h":1.38,"l":1.27,"c":1.28,"v":22800},{"d":"2025-08-26","o":1.27,"h":1.32,"l":1.25,"c":1.25,"v":15400},{"d":"2025-08-27","o":1.25,"h":1.28,"l":1.13,"c":1.15,"v":31500},{"d":"2025-08-28","o":1.14,"h":1.2,"l":1.14,"c":1.16,"v":12000},{"d":"2025-08-29","o":1.16,"h":1.2,"l":1.13,"c":1.17,"v":21200},{"d":"2025-09-02","o":1.14,"h":1.21,"l":1.08,"c":1.1,"v":37600},{"d":"2025-09-03","o":1.11,"h":1.11,"l":0.98,"c":1.1,"v":121300},{"d":"2025-09-04","o":1.1,"h":1.1,"l":0.99,"c":1.02,"v":16800},{"d":"2025-09-05","o":1.02,"h":1.05,"l":0.9,"c":0.93,"v":57300},{"d":"2025-09-08","o":0.94,"h":1.02,"l":0.93,"c":0.98,"v":248900},{"d":"2025-09-09","o":0.99,"h":1.01,"l":0.94,"c":0.96,"v":87200},{"d":"2025-09-10","o":0.95,"h":1,"l":0.86,"c":0.88,"v":80300},{"d":"2025-09-11","o":0.86,"h":0.95,"l":0.86,"c":0.91,"v":36100},{"d":"2025-09-12","o":1.67,"h":2.28,"l":1.37,"c":1.48,"v":112514100},{"d":"2025-09-15","o":1.49,"h":1.65,"l":1.2,"c":1.3,"v":3221300},{"d":"2025-09-16","o":1.22,"h":1.24,"l":1,"c":1.11,"v":1119600},{"d":"2025-09-17","o":1.09,"h":1.1,"l":0.99,"c":1.02,"v":688000},{"d":"2025-09-18","o":1.01,"h":1.05,"l":0.91,"c":1.01,"v":660000},{"d":"2025-09-19","o":1,"h":1.09,"l":1,"c":1.05,"v":357300},{"d":"2025-09-22","o":0.99,"h":1.03,"l":0.94,"c":1.01,"v":258900},{"d":"2025-09-23","o":0.98,"h":1.03,"l":0.98,"c":1.01,"v":202600},{"d":"2025-09-24","o":1.02,"h":1.02,"l":0.93,"c":0.94,"v":327800},{"d":"2025-09-25","o":0.92,"h":0.94,"l":0.89,"c":0.92,"v":246700},{"d":"2025-09-26","o":0.96,"h":0.96,"l":0.92,"c":0.95,"v":166200},{"d":"2025-09-29","o":0.99,"h":1,"l":0.93,"c":0.95,"v":136600},{"d":"2025-09-30","o":0.97,"h":0.98,"l":0.91,"c":0.92,"v":120800},{"d":"2025-10-01","o":0.92,"h":0.95,"l":0.86,"c":0.93,"v":785100},{"d":"2025-10-02","o":0.97,"h":0.97,"l":0.92,"c":0.93,"v":142000},{"d":"2025-10-03","o":0.97,"h":0.97,"l":0.89,"c":0.92,"v":229400},{"d":"2025-10-06","o":0.91,"h":0.92,"l":0.84,"c":0.85,"v":400100},{"d":"2025-10-07","o":0.86,"h":0.9,"l":0.81,"c":0.85,"v":548200},{"d":"2025-10-08","o":0.87,"h":0.89,"l":0.84,"c":0.88,"v":128000},{"d":"2025-10-09","o":0.87,"h":0.92,"l":0.86,"c":0.9,"v":135900},{"d":"2025-10-10","o":0.9,"h":0.93,"l":0.83,"c":0.84,"v":170600},{"d":"2025-10-13","o":0.86,"h":0.9,"l":0.81,"c":0.82,"v":250500},{"d":"2025-10-14","o":0.81,"h":0.82,"l":0.75,"c":0.78,"v":526500},{"d":"2025-10-15","o":0.77,"h":0.79,"l":0.77,"c":0.78,"v":204500},{"d":"2025-10-16","o":0.76,"h":0.78,"l":0.74,"c":0.74,"v":335600},{"d":"2025-10-17","o":0.74,"h":0.74,"l":0.71,"c":0.71,"v":222100},{"d":"2025-10-20","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":225300},{"d":"2025-10-21","o":0.69,"h":0.75,"l":0.69,"c":0.74,"v":189600},{"d":"2025-10-22","o":0.74,"h":0.74,"l":0.68,"c":0.7,"v":277700},{"d":"2025-10-23","o":0.68,"h":0.73,"l":0.68,"c":0.73,"v":140100},{"d":"2025-10-24","o":0.73,"h":0.74,"l":0.69,"c":0.71,"v":241200},{"d":"2025-10-27","o":0.71,"h":0.71,"l":0.68,"c":0.68,"v":181600},{"d":"2025-10-28","o":0.68,"h":0.69,"l":0.66,"c":0.67,"v":240600},{"d":"2025-10-29","o":0.65,"h":0.68,"l":0.63,"c":0.64,"v":207600},{"d":"2025-10-30","o":0.62,"h":0.68,"l":0.62,"c":0.63,"v":398600},{"d":"2025-10-31","o":0.63,"h":0.65,"l":0.62,"c":0.64,"v":115500},{"d":"2025-11-03","o":0.63,"h":0.64,"l":0.6,"c":0.6,"v":188800},{"d":"2025-11-04","o":0.6,"h":0.61,"l":0.56,"c":0.58,"v":242500},{"d":"2025-11-05","o":0.57,"h":0.58,"l":0.55,"c":0.57,"v":158600},{"d":"2025-11-06","o":0.57,"h":0.58,"l":0.54,"c":0.54,"v":151000},{"d":"2025-11-07","o":0.5,"h":0.56,"l":0.5,"c":0.56,"v":500100},{"d":"2025-11-10","o":0.6,"h":0.65,"l":0.48,"c":0.53,"v":1210700},{"d":"2025-11-11","o":0.54,"h":0.54,"l":0.52,"c":0.54,"v":89500},{"d":"2025-11-12","o":0.53,"h":0.55,"l":0.51,"c":0.51,"v":258100},{"d":"2025-11-13","o":0.5,"h":0.51,"l":0.47,"c":0.48,"v":166400},{"d":"2025-11-14","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":123800},{"d":"2025-11-17","o":0.46,"h":0.47,"l":0.42,"c":0.42,"v":319800},{"d":"2025-11-18","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":284400},{"d":"2025-11-19","o":0.41,"h":0.44,"l":0.4,"c":0.43,"v":227200},{"d":"2025-11-20","o":0.43,"h":0.44,"l":0.36,"c":0.37,"v":393200},{"d":"2025-11-21","o":0.37,"h":0.45,"l":0.34,"c":0.36,"v":1791500},{"d":"2025-11-24","o":0.37,"h":0.41,"l":0.35,"c":0.41,"v":258200},{"d":"2025-11-25","o":0.4,"h":0.41,"l":0.38,"c":0.39,"v":165900},{"d":"2025-11-26","o":0.37,"h":0.41,"l":0.37,"c":0.4,"v":382000},{"d":"2025-11-28","o":0.4,"h":0.43,"l":0.4,"c":0.41,"v":153000},{"d":"2025-12-01","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":254400},{"d":"2025-12-02","o":0.39,"h":0.39,"l":0.34,"c":0.35,"v":324700},{"d":"2025-12-03","o":0.35,"h":0.38,"l":0.35,"c":0.38,"v":186700},{"d":"2025-12-04","o":0.37,"h":0.38,"l":0.34,"c":0.35,"v":325800},{"d":"2025-12-05","o":0.38,"h":0.44,"l":0.34,"c":0.36,"v":12980000},{"d":"2025-12-08","o":0.36,"h":0.41,"l":0.35,"c":0.41,"v":1471300},{"d":"2025-12-09","o":0.38,"h":0.42,"l":0.36,"c":0.37,"v":1431600},{"d":"2025-12-10","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":630100},{"d":"2025-12-11","o":0.37,"h":0.4,"l":0.36,"c":0.39,"v":813700},{"d":"2025-12-12","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":375700},{"d":"2025-12-15","o":0.38,"h":0.38,"l":0.35,"c":0.35,"v":550600},{"d":"2025-12-16","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":447800},{"d":"2025-12-17","o":0.34,"h":0.36,"l":0.34,"c":0.34,"v":415700},{"d":"2025-12-18","o":0.35,"h":0.38,"l":0.34,"c":0.34,"v":736300},{"d":"2025-12-19","o":0.35,"h":0.37,"l":0.34,"c":0.37,"v":270800},{"d":"2025-12-22","o":0.35,"h":0.39,"l":0.35,"c":0.38,"v":383500},{"d":"2025-12-23","o":0.38,"h":0.43,"l":0.38,"c":0.41,"v":863700},{"d":"2025-12-24","o":0.41,"h":0.43,"l":0.38,"c":0.43,"v":745500},{"d":"2025-12-26","o":0.42,"h":0.44,"l":0.41,"c":0.43,"v":587800},{"d":"2025-12-29","o":0.43,"h":0.49,"l":0.41,"c":0.42,"v":2159300},{"d":"2025-12-30","o":0.42,"h":0.42,"l":0.39,"c":0.39,"v":400500},{"d":"2025-12-31","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":277000},{"d":"2026-01-02","o":0.42,"h":0.44,"l":0.4,"c":0.43,"v":341400},{"d":"2026-01-05","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":158600},{"d":"2026-01-06","o":0.42,"h":0.42,"l":0.39,"c":0.39,"v":278500},{"d":"2026-01-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":342600},{"d":"2026-01-08","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":470500},{"d":"2026-01-09","o":0.36,"h":0.38,"l":0.34,"c":0.34,"v":809400},{"d":"2026-01-12","o":0.34,"h":0.36,"l":0.32,"c":0.34,"v":783600},{"d":"2026-01-13","o":0.36,"h":0.36,"l":0.33,"c":0.34,"v":537300},{"d":"2026-01-14","o":0.34,"h":0.39,"l":0.33,"c":0.37,"v":2117300},{"d":"2026-01-15","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":720300},{"d":"2026-01-16","o":0.35,"h":0.38,"l":0.35,"c":0.36,"v":680900},{"d":"2026-01-20","o":0.36,"h":0.37,"l":0.34,"c":0.35,"v":1425500},{"d":"2026-01-21","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":587200},{"d":"2026-01-22","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":499200},{"d":"2026-01-23","o":0.35,"h":0.37,"l":0.34,"c":0.34,"v":701700},{"d":"2026-01-26","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":236700},{"d":"2026-01-27","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":341100},{"d":"2026-01-28","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":719500},{"d":"2026-01-29","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":486200},{"d":"2026-01-30","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":330600},{"d":"2026-02-02","o":0.29,"h":0.3,"l":0.28,"c":0.28,"v":375400},{"d":"2026-02-03","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":316500},{"d":"2026-02-04","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":272900},{"d":"2026-02-05","o":0.28,"h":0.28,"l":0.26,"c":0.26,"v":494900},{"d":"2026-02-06","o":0.25,"h":0.28,"l":0.25,"c":0.27,"v":485700},{"d":"2026-02-09","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":256600},{"d":"2026-02-10","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":453500},{"d":"2026-02-11","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":309800},{"d":"2026-02-12","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":336200},{"d":"2026-02-13","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":278800},{"d":"2026-02-17","o":0.27,"h":0.3,"l":0.26,"c":0.3,"v":909300},{"d":"2026-02-18","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":2740900},{"d":"2026-02-19","o":0.39,"h":0.59,"l":0.38,"c":0.39,"v":217604400},{"d":"2026-02-20","o":0.35,"h":0.36,"l":0.31,"c":0.34,"v":5538700},{"d":"2026-02-23","o":0.3,"h":0.33,"l":0.28,"c":0.32,"v":1892300},{"d":"2026-02-24","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":926600},{"d":"2026-02-25","o":0.31,"h":0.34,"l":0.29,"c":0.34,"v":1140400},{"d":"2026-02-26","o":0.33,"h":0.35,"l":0.3,"c":0.35,"v":1439900},{"d":"2026-02-27","o":0.34,"h":0.34,"l":0.31,"c":0.34,"v":551600},{"d":"2026-03-02","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":359100},{"d":"2026-03-03","o":0.31,"h":0.33,"l":0.28,"c":0.31,"v":729000},{"d":"2026-03-04","o":0.3,"h":0.33,"l":0.3,"c":0.33,"v":412000},{"d":"2026-03-05","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":192100},{"d":"2026-03-06","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":337400},{"d":"2026-03-09","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":84200},{"d":"2026-03-10","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":237500},{"d":"2026-03-11","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":152700},{"d":"2026-03-12","o":0.29,"h":0.31,"l":0.28,"c":0.3,"v":126500},{"d":"2026-03-13","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":333900},{"d":"2026-03-16","o":0.29,"h":0.3,"l":0.28,"c":0.28,"v":379700},{"d":"2026-03-17","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":124700},{"d":"2026-03-18","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":225100},{"d":"2026-03-19","o":0.29,"h":0.29,"l":0.26,"c":0.29,"v":445400},{"d":"2026-03-20","o":0.28,"h":0.3,"l":0.26,"c":0.3,"v":658200},{"d":"2026-03-23","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":407700},{"d":"2026-03-24","o":0.29,"h":0.3,"l":0.27,"c":0.3,"v":302100},{"d":"2026-03-25","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":110600},{"d":"2026-03-26","o":0.29,"h":0.31,"l":0.28,"c":0.3,"v":191600},{"d":"2026-03-27","o":0.29,"h":0.32,"l":0.28,"c":0.3,"v":189500},{"d":"2026-03-30","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":241700},{"d":"2026-03-31","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":351660},{"d":"2026-04-01","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":90590},{"d":"2026-04-02","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":111341},{"d":"2026-04-06","o":0.29,"h":0.32,"l":0.28,"c":0.3,"v":327646},{"d":"2026-04-07","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":125044},{"d":"2026-04-08","o":0.29,"h":0.33,"l":0.29,"c":0.31,"v":667510},{"d":"2026-04-09","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":1474715},{"d":"2026-04-10","o":0.31,"h":0.31,"l":0.28,"c":0.29,"v":446762},{"d":"2026-04-13","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":278357},{"d":"2026-04-14","o":0.29,"h":0.34,"l":0.28,"c":0.33,"v":65185891},{"d":"2026-04-15","o":0.52,"h":0.96,"l":0.42,"c":0.47,"v":476177783},{"d":"2026-04-16","o":0.62,"h":0.67,"l":0.49,"c":0.52,"v":84113282},{"d":"2026-04-17","o":0.57,"h":0.74,"l":0.56,"c":0.69,"v":46722842},{"d":"2026-04-20","o":0.64,"h":0.74,"l":0.61,"c":0.69,"v":9994342},{"d":"2026-04-21","o":0.68,"h":0.7,"l":0.54,"c":0.58,"v":5985300},{"d":"2026-04-22","o":0.57,"h":0.6,"l":0.53,"c":0.56,"v":2438600},{"d":"2026-04-23","o":0.52,"h":0.56,"l":0.5,"c":0.5,"v":1905687},{"d":"2026-04-24","o":0.49,"h":0.55,"l":0.49,"c":0.52,"v":1150995},{"d":"2026-04-27","o":0.53,"h":0.54,"l":0.46,"c":0.47,"v":1541906},{"d":"2026-04-28","o":0.47,"h":0.54,"l":0.46,"c":0.51,"v":1507265},{"d":"2026-04-29","o":0.49,"h":0.51,"l":0.48,"c":0.5,"v":508770},{"d":"2026-04-30","o":0.55,"h":0.59,"l":0.52,"c":0.59,"v":2485788},{"d":"2026-05-01","o":0.58,"h":0.6,"l":0.56,"c":0.59,"v":474452},{"d":"2026-05-04","o":0.56,"h":0.57,"l":0.51,"c":0.53,"v":14400829},{"d":"2026-05-05","o":0.52,"h":0.54,"l":0.51,"c":0.53,"v":490183},{"d":"2026-05-06","o":0.53,"h":0.55,"l":0.52,"c":0.55,"v":442886},{"d":"2026-05-07","o":0.53,"h":0.54,"l":0.48,"c":0.52,"v":863861},{"d":"2026-05-08","o":0.52,"h":0.52,"l":0.42,"c":0.45,"v":736116},{"d":"2026-05-11","o":0.46,"h":0.48,"l":0.46,"c":0.46,"v":538469},{"d":"2026-05-12","o":0.44,"h":0.44,"l":0.38,"c":0.4,"v":938273},{"d":"2026-05-13","o":0.39,"h":0.41,"l":0.36,"c":0.37,"v":595345},{"d":"2026-05-14","o":0.37,"h":0.4,"l":0.36,"c":0.4,"v":483359},{"d":"2026-05-15","o":0.4,"h":0.43,"l":0.38,"c":0.4,"v":309000},{"d":"2026-05-18","o":0.42,"h":0.45,"l":0.41,"c":0.43,"v":429384},{"d":"2026-05-19","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":190937}]