[{"d":"2017-11-03","o":45.3,"h":51,"l":36.33,"c":37.98,"v":158933},{"d":"2017-11-06","o":36,"h":36.9,"l":32.58,"c":32.94,"v":82333},{"d":"2017-11-07","o":33.42,"h":35.85,"l":33,"c":33.24,"v":56967},{"d":"2017-11-08","o":33.54,"h":34.5,"l":32.7,"c":32.85,"v":72100},{"d":"2017-11-09","o":33,"h":33.87,"l":32.82,"c":33.15,"v":69967},{"d":"2017-11-10","o":33.72,"h":36.3,"l":33.44,"c":35.25,"v":76600},{"d":"2017-11-13","o":36,"h":37.95,"l":35.13,"c":37.95,"v":52367},{"d":"2017-11-14","o":37.62,"h":39.45,"l":35.16,"c":37.56,"v":47000},{"d":"2017-11-15","o":37.5,"h":41.22,"l":37.26,"c":40.86,"v":63333},{"d":"2017-11-16","o":42,"h":42,"l":39.75,"c":41.97,"v":57833},{"d":"2017-11-17","o":42,"h":42,"l":39.17,"c":41.25,"v":41833},{"d":"2017-11-20","o":40.8,"h":40.8,"l":38.19,"c":38.52,"v":43300},{"d":"2017-11-21","o":35.4,"h":39.71,"l":34.83,"c":39.18,"v":54333},{"d":"2017-11-22","o":39.51,"h":40.14,"l":36.12,"c":39.72,"v":45800},{"d":"2017-11-24","o":40.2,"h":40.2,"l":38.55,"c":39.93,"v":10967},{"d":"2017-11-27","o":39.21,"h":40.35,"l":38.57,"c":39.45,"v":16600},{"d":"2017-11-28","o":39.18,"h":40.5,"l":38.9,"c":38.94,"v":17633},{"d":"2017-11-29","o":38.94,"h":39.45,"l":37.01,"c":37.23,"v":11567},{"d":"2017-11-30","o":37.86,"h":38.94,"l":36.84,"c":37.08,"v":12433},{"d":"2017-12-01","o":35.4,"h":38.22,"l":34.59,"c":34.92,"v":40000},{"d":"2017-12-04","o":34.8,"h":35.1,"l":33.33,"c":34.53,"v":26567},{"d":"2017-12-05","o":36.06,"h":38.06,"l":34.26,"c":34.83,"v":50667},{"d":"2017-12-06","o":34.5,"h":34.5,"l":33.54,"c":33.75,"v":9067},{"d":"2017-12-07","o":33.75,"h":34.35,"l":33,"c":33,"v":56167},{"d":"2017-12-08","o":33.36,"h":34.65,"l":33.18,"c":33.81,"v":25800},{"d":"2017-12-11","o":34.29,"h":35.19,"l":33.99,"c":34.38,"v":11800},{"d":"2017-12-12","o":34.38,"h":34.5,"l":33.39,"c":33.39,"v":31567},{"d":"2017-12-13","o":33.33,"h":34.71,"l":33.33,"c":33.51,"v":11233},{"d":"2017-12-14","o":34.44,"h":35.43,"l":33.63,"c":33.66,"v":11100},{"d":"2017-12-15","o":34.74,"h":34.74,"l":33.48,"c":33.51,"v":4200},{"d":"2017-12-18","o":33.9,"h":34.32,"l":33.15,"c":33.33,"v":11633},{"d":"2017-12-19","o":33.34,"h":33.34,"l":33,"c":33,"v":18400},{"d":"2017-12-20","o":33,"h":33.48,"l":33,"c":33,"v":18533},{"d":"2017-12-21","o":33.03,"h":33.3,"l":33,"c":33,"v":5367},{"d":"2017-12-22","o":33.09,"h":33.25,"l":33,"c":33,"v":19933},{"d":"2017-12-26","o":33.45,"h":33.75,"l":32.4,"c":32.4,"v":17467},{"d":"2017-12-27","o":32.7,"h":34.08,"l":32.46,"c":33.9,"v":18067},{"d":"2017-12-28","o":33.9,"h":33.92,"l":33,"c":33.18,"v":3600},{"d":"2017-12-29","o":33.03,"h":33.54,"l":33.03,"c":33.15,"v":600},{"d":"2018-01-02","o":33,"h":34.3,"l":32.7,"c":33.78,"v":44967},{"d":"2018-01-03","o":33.9,"h":37.59,"l":33.81,"c":34.14,"v":155400},{"d":"2018-01-04","o":35.28,"h":36.6,"l":34.37,"c":35,"v":67100},{"d":"2018-01-05","o":34.74,"h":35.51,"l":34.65,"c":34.92,"v":32767},{"d":"2018-01-08","o":34.62,"h":35.1,"l":33.9,"c":33.96,"v":23267},{"d":"2018-01-09","o":34.44,"h":35.25,"l":34.05,"c":34.2,"v":21767},{"d":"2018-01-10","o":34.34,"h":34.34,"l":32.55,"c":32.55,"v":19500},{"d":"2018-01-11","o":32.49,"h":33,"l":32.4,"c":32.4,"v":36933},{"d":"2018-01-12","o":32.43,"h":32.97,"l":32.4,"c":32.4,"v":13500},{"d":"2018-01-16","o":32.4,"h":33.05,"l":32.4,"c":32.58,"v":13467},{"d":"2018-01-17","o":32.58,"h":32.58,"l":31.5,"c":31.62,"v":46900},{"d":"2018-01-18","o":31.5,"h":32.26,"l":31.5,"c":31.68,"v":9867},{"d":"2018-01-19","o":31.68,"h":32.27,"l":31.68,"c":32.19,"v":6433},{"d":"2018-01-22","o":32.19,"h":32.73,"l":31.89,"c":31.89,"v":4833},{"d":"2018-01-23","o":31.8,"h":31.8,"l":30.96,"c":31.08,"v":43867},{"d":"2018-01-24","o":31.2,"h":31.5,"l":31.02,"c":31.17,"v":22033},{"d":"2018-01-25","o":31.5,"h":32.13,"l":31.2,"c":31.41,"v":30900},{"d":"2018-01-26","o":32.01,"h":32.55,"l":31.35,"c":31.44,"v":46100},{"d":"2018-01-29","o":32.1,"h":32.4,"l":31.5,"c":31.53,"v":17400},{"d":"2018-01-30","o":31.65,"h":31.71,"l":31.5,"c":31.53,"v":9933},{"d":"2018-01-31","o":32.4,"h":32.4,"l":31.2,"c":31.65,"v":10133},{"d":"2018-02-01","o":31.95,"h":31.95,"l":31.45,"c":31.53,"v":3633},{"d":"2018-02-02","o":31.29,"h":31.29,"l":30.63,"c":30.9,"v":20833},{"d":"2018-02-05","o":31.5,"h":35.23,"l":30.63,"c":35.1,"v":55067},{"d":"2018-02-06","o":33.3,"h":33.87,"l":31.86,"c":32.25,"v":29533},{"d":"2018-02-07","o":32.13,"h":32.88,"l":32.07,"c":32.19,"v":15233},{"d":"2018-02-08","o":31.56,"h":31.68,"l":30.6,"c":31.14,"v":13367},{"d":"2018-02-09","o":30.93,"h":31.38,"l":30.87,"c":30.9,"v":6133},{"d":"2018-02-12","o":31.02,"h":31.68,"l":30.75,"c":31.02,"v":15067},{"d":"2018-02-13","o":31.5,"h":32.7,"l":30.6,"c":31.17,"v":23700},{"d":"2018-02-14","o":31.2,"h":31.5,"l":30.79,"c":31.14,"v":11933},{"d":"2018-02-15","o":31.29,"h":32.6,"l":31.29,"c":32.4,"v":25533},{"d":"2018-02-16","o":32.4,"h":32.58,"l":31.8,"c":31.89,"v":12267},{"d":"2018-02-20","o":32.4,"h":32.4,"l":31.89,"c":32.25,"v":3200},{"d":"2018-02-21","o":32.4,"h":32.58,"l":32.13,"c":32.4,"v":12800},{"d":"2018-02-22","o":32.13,"h":32.37,"l":31.56,"c":31.83,"v":6433},{"d":"2018-02-23","o":32.58,"h":32.67,"l":32.01,"c":32.1,"v":20367},{"d":"2018-02-26","o":32.76,"h":33,"l":32.34,"c":33,"v":17600},{"d":"2018-02-27","o":33,"h":33.27,"l":32.82,"c":33,"v":23367},{"d":"2018-02-28","o":32.25,"h":32.25,"l":31.56,"c":32.25,"v":23500},{"d":"2018-03-01","o":31.8,"h":31.8,"l":31.14,"c":31.44,"v":9700},{"d":"2018-03-02","o":31.17,"h":31.41,"l":31.17,"c":31.2,"v":2100},{"d":"2018-03-05","o":31.5,"h":32.83,"l":31.35,"c":32.7,"v":15900},{"d":"2018-03-06","o":33.21,"h":34.44,"l":32.4,"c":33.96,"v":63067},{"d":"2018-03-07","o":34.17,"h":35.4,"l":34.08,"c":34.8,"v":11033},{"d":"2018-03-08","o":35.16,"h":35.94,"l":34.35,"c":35.7,"v":45833},{"d":"2018-03-09","o":35.22,"h":35.22,"l":33.45,"c":34.65,"v":28200},{"d":"2018-03-12","o":35.55,"h":35.85,"l":34.84,"c":35.77,"v":22133},{"d":"2018-03-13","o":36.06,"h":37.05,"l":35.82,"c":36.99,"v":19033},{"d":"2018-03-14","o":36.6,"h":36.75,"l":36,"c":36.3,"v":28400},{"d":"2018-03-15","o":36.06,"h":36.12,"l":35.1,"c":35.25,"v":8733},{"d":"2018-03-16","o":34.8,"h":34.8,"l":34.41,"c":34.74,"v":9767},{"d":"2018-03-19","o":34.77,"h":35.85,"l":34.53,"c":35.7,"v":14900},{"d":"2018-03-20","o":35.94,"h":36.75,"l":35.94,"c":36.66,"v":11000},{"d":"2018-03-21","o":36.3,"h":36.3,"l":35.7,"c":36.3,"v":4867},{"d":"2018-03-22","o":35.55,"h":35.55,"l":32.89,"c":34.8,"v":24567},{"d":"2018-03-23","o":33.78,"h":33.9,"l":32.78,"c":33.78,"v":5233},{"d":"2018-03-26","o":33.78,"h":34.75,"l":33.78,"c":34.53,"v":7267},{"d":"2018-03-27","o":34.98,"h":35.55,"l":34.98,"c":35.43,"v":2133},{"d":"2018-03-28","o":34.53,"h":34.65,"l":33.51,"c":34.53,"v":6933},{"d":"2018-03-29","o":33.58,"h":34.05,"l":33.57,"c":33.93,"v":2367},{"d":"2018-04-02","o":34.47,"h":34.47,"l":33.18,"c":34.29,"v":11133},{"d":"2018-04-03","o":34.56,"h":34.56,"l":33.79,"c":34.56,"v":11767},{"d":"2018-04-04","o":34.29,"h":34.47,"l":33.36,"c":34.2,"v":13167},{"d":"2018-04-05","o":33.39,"h":33.39,"l":32.4,"c":33.21,"v":16367},{"d":"2018-04-06","o":33.24,"h":33.24,"l":31.99,"c":32.67,"v":11500},{"d":"2018-04-09","o":32.55,"h":33.45,"l":32.34,"c":32.46,"v":11633},{"d":"2018-04-10","o":33.24,"h":33.48,"l":32.49,"c":32.82,"v":10733},{"d":"2018-04-11","o":33.18,"h":33.6,"l":32.58,"c":33,"v":15367},{"d":"2018-04-12","o":32.97,"h":33.78,"l":32.31,"c":33,"v":9533},{"d":"2018-04-13","o":33.3,"h":35.25,"l":33.24,"c":33.75,"v":52567},{"d":"2018-04-16","o":33.84,"h":34.74,"l":33.84,"c":34.59,"v":7800},{"d":"2018-04-17","o":35.01,"h":35.1,"l":34.38,"c":34.8,"v":7867},{"d":"2018-04-18","o":34.98,"h":35.4,"l":34.65,"c":35.4,"v":30300},{"d":"2018-04-19","o":35.55,"h":35.85,"l":35.55,"c":35.82,"v":5633},{"d":"2018-04-20","o":36.27,"h":36.27,"l":34.65,"c":35.04,"v":10133},{"d":"2018-04-23","o":34.95,"h":35.37,"l":33.69,"c":33.99,"v":13300},{"d":"2018-04-24","o":34.2,"h":34.5,"l":32.46,"c":33.03,"v":13467},{"d":"2018-04-25","o":33.33,"h":33.45,"l":32.64,"c":33.03,"v":7933},{"d":"2018-04-26","o":33.63,"h":33.75,"l":33,"c":33.06,"v":3633},{"d":"2018-04-27","o":32.7,"h":33.69,"l":32.7,"c":33,"v":4400},{"d":"2018-04-30","o":33.6,"h":34.32,"l":33.06,"c":34.32,"v":3800},{"d":"2018-05-01","o":34.02,"h":34.02,"l":32.76,"c":33.12,"v":9033},{"d":"2018-05-02","o":33.45,"h":33.81,"l":33.03,"c":33.12,"v":5367},{"d":"2018-05-03","o":33.75,"h":33.9,"l":33.3,"c":33.63,"v":4600},{"d":"2018-05-04","o":34.53,"h":35.04,"l":34.23,"c":34.8,"v":11367},{"d":"2018-05-07","o":35.07,"h":35.07,"l":34.83,"c":34.95,"v":2900},{"d":"2018-05-08","o":34.95,"h":35.64,"l":34.65,"c":34.98,"v":10733},{"d":"2018-05-09","o":34.98,"h":35.16,"l":34.01,"c":34.83,"v":6367},{"d":"2018-05-10","o":35.7,"h":35.7,"l":34.65,"c":35.37,"v":5700},{"d":"2018-05-11","o":36,"h":36.24,"l":35.1,"c":35.64,"v":10900},{"d":"2018-05-14","o":35.97,"h":35.97,"l":34.97,"c":35.55,"v":8833},{"d":"2018-05-15","o":36,"h":36.15,"l":35.26,"c":35.97,"v":22533},{"d":"2018-05-16","o":36.3,"h":37.14,"l":35.85,"c":37.14,"v":31067},{"d":"2018-05-17","o":36.87,"h":36.87,"l":36.19,"c":36.21,"v":15400},{"d":"2018-05-18","o":36.87,"h":36.87,"l":36.19,"c":36.21,"v":700},{"d":"2018-05-21","o":36.6,"h":36.6,"l":35.43,"c":36.06,"v":13767},{"d":"2018-05-22","o":36.75,"h":37.44,"l":36.39,"c":37.14,"v":23667},{"d":"2018-05-23","o":37.83,"h":40.56,"l":36.63,"c":36.81,"v":46833},{"d":"2018-05-24","o":38.37,"h":38.37,"l":36.03,"c":37.35,"v":20100},{"d":"2018-05-25","o":36.42,"h":36.81,"l":35.79,"c":36.6,"v":11667},{"d":"2018-05-29","o":36.6,"h":36.6,"l":35.7,"c":36,"v":11567},{"d":"2018-05-30","o":36.45,"h":36.45,"l":35.85,"c":36.09,"v":13667},{"d":"2018-05-31","o":36.21,"h":36.22,"l":35.16,"c":35.46,"v":9733},{"d":"2018-06-01","o":34.35,"h":35.04,"l":33.66,"c":34.59,"v":16600},{"d":"2018-06-04","o":34.88,"h":36.3,"l":34.8,"c":36.3,"v":20300},{"d":"2018-06-05","o":36.54,"h":36.57,"l":35.4,"c":35.76,"v":6467},{"d":"2018-06-06","o":35.7,"h":36.03,"l":35.62,"c":36,"v":20933},{"d":"2018-06-07","o":35.49,"h":36.3,"l":35.49,"c":36,"v":20900},{"d":"2018-06-08","o":36.03,"h":36.81,"l":35.76,"c":36.75,"v":41433},{"d":"2018-06-11","o":36.99,"h":36.99,"l":34.69,"c":35.58,"v":23900},{"d":"2018-06-12","o":35.91,"h":37.02,"l":35.64,"c":37.02,"v":25500},{"d":"2018-06-13","o":36.6,"h":36.6,"l":35.1,"c":35.4,"v":15633},{"d":"2018-06-14","o":35.55,"h":35.7,"l":32.67,"c":34.39,"v":41767},{"d":"2018-06-15","o":35.58,"h":36.9,"l":34.83,"c":34.98,"v":53100},{"d":"2018-06-18","o":32.25,"h":33.69,"l":24.18,"c":27.69,"v":246600},{"d":"2018-06-19","o":28.26,"h":30.81,"l":27.75,"c":29.11,"v":40267},{"d":"2018-06-20","o":29.34,"h":30.06,"l":27.92,"c":28.38,"v":79533},{"d":"2018-06-21","o":29.1,"h":29.13,"l":26.7,"c":26.97,"v":73233},{"d":"2018-06-22","o":27.15,"h":27.33,"l":25.65,"c":26.91,"v":47200},{"d":"2018-06-25","o":27.33,"h":31.47,"l":27.25,"c":30.54,"v":69267},{"d":"2018-06-26","o":31.56,"h":31.74,"l":29.97,"c":30.69,"v":25033},{"d":"2018-06-27","o":30.75,"h":31.74,"l":28.95,"c":29.76,"v":34300},{"d":"2018-06-28","o":30,"h":30.93,"l":28.32,"c":30.72,"v":31900},{"d":"2018-06-29","o":31.5,"h":31.5,"l":29.43,"c":30.18,"v":18933},{"d":"2018-07-02","o":30.12,"h":30.12,"l":29.01,"c":29.67,"v":10167},{"d":"2018-07-03","o":30.09,"h":30.11,"l":28.65,"c":29.19,"v":10000},{"d":"2018-07-05","o":29.88,"h":29.94,"l":28.56,"c":28.98,"v":15400},{"d":"2018-07-06","o":29.52,"h":29.52,"l":28.65,"c":29.01,"v":10600},{"d":"2018-07-09","o":29.82,"h":29.88,"l":28.83,"c":29.79,"v":8200},{"d":"2018-07-10","o":29.94,"h":29.94,"l":28.89,"c":29.37,"v":10233},{"d":"2018-07-11","o":28.56,"h":28.98,"l":27.57,"c":28.27,"v":18467},{"d":"2018-07-12","o":29.28,"h":29.43,"l":28.53,"c":29.07,"v":12167},{"d":"2018-07-13","o":29.13,"h":29.28,"l":27.33,"c":27.87,"v":11667},{"d":"2018-07-16","o":28.74,"h":28.8,"l":27.39,"c":28.29,"v":11600},{"d":"2018-07-17","o":29.52,"h":29.52,"l":27.03,"c":27.9,"v":26367},{"d":"2018-07-18","o":28.56,"h":28.56,"l":27.06,"c":27.69,"v":15100},{"d":"2018-07-19","o":28.05,"h":28.07,"l":26.52,"c":26.94,"v":32100},{"d":"2018-07-20","o":27.6,"h":27.6,"l":25.94,"c":26.4,"v":15600},{"d":"2018-07-23","o":25.65,"h":27,"l":25.65,"c":26.43,"v":20133},{"d":"2018-07-24","o":27,"h":27.42,"l":26.7,"c":26.88,"v":12367},{"d":"2018-07-25","o":27.12,"h":28.5,"l":27.12,"c":28.5,"v":11567},{"d":"2018-07-26","o":29.01,"h":29.01,"l":27.36,"c":28.35,"v":18567},{"d":"2018-07-27","o":28.44,"h":28.89,"l":27.92,"c":27.93,"v":9100},{"d":"2018-07-30","o":28.23,"h":28.68,"l":26.88,"c":28.5,"v":12133},{"d":"2018-07-31","o":28.83,"h":28.95,"l":27.57,"c":27.78,"v":10800},{"d":"2018-08-01","o":27.26,"h":28.41,"l":26.85,"c":26.85,"v":30700},{"d":"2018-08-02","o":27.6,"h":28.2,"l":25.98,"c":28.17,"v":30267},{"d":"2018-08-03","o":27.87,"h":27.9,"l":26.52,"c":27.42,"v":16233},{"d":"2018-08-06","o":27.72,"h":27.72,"l":25.83,"c":26.37,"v":13567},{"d":"2018-08-07","o":26.52,"h":26.79,"l":25.74,"c":25.89,"v":25067},{"d":"2018-08-08","o":25.83,"h":26.19,"l":25.65,"c":25.98,"v":2967},{"d":"2018-08-09","o":25.71,"h":25.83,"l":24.78,"c":25.2,"v":7900},{"d":"2018-08-10","o":24.81,"h":25.38,"l":24.36,"c":24.66,"v":9167},{"d":"2018-08-13","o":25.17,"h":25.17,"l":22.01,"c":22.98,"v":23600},{"d":"2018-08-14","o":22.8,"h":23.43,"l":21.94,"c":22.26,"v":17667},{"d":"2018-08-15","o":21.91,"h":22.17,"l":21,"c":22.11,"v":31367},{"d":"2018-08-16","o":22.77,"h":24.3,"l":21.81,"c":23.94,"v":24400},{"d":"2018-08-17","o":23.97,"h":26.69,"l":23.7,"c":25.74,"v":25167},{"d":"2018-08-20","o":26.97,"h":27.18,"l":24.21,"c":24.69,"v":24300},{"d":"2018-08-21","o":25.5,"h":26.85,"l":24.15,"c":24.39,"v":25967},{"d":"2018-08-22","o":25.26,"h":25.74,"l":24.72,"c":25.59,"v":37500},{"d":"2018-08-23","o":25.95,"h":25.95,"l":24.9,"c":25.35,"v":46800},{"d":"2018-08-24","o":25.35,"h":26.05,"l":24.42,"c":24.92,"v":20767},{"d":"2018-08-27","o":24.24,"h":25.65,"l":24.08,"c":24.6,"v":33800},{"d":"2018-08-28","o":23.88,"h":25.8,"l":23.88,"c":25.47,"v":45567},{"d":"2018-08-29","o":24.57,"h":26.47,"l":24.57,"c":25.95,"v":47300},{"d":"2018-08-30","o":26.01,"h":26.16,"l":25.53,"c":25.8,"v":31467},{"d":"2018-08-31","o":25.77,"h":26.1,"l":25.35,"c":25.62,"v":22033},{"d":"2018-09-04","o":25.38,"h":26.31,"l":25.02,"c":26.01,"v":46900},{"d":"2018-09-05","o":24.67,"h":26.1,"l":24.67,"c":25.44,"v":26533},{"d":"2018-09-06","o":24.93,"h":25.65,"l":24.48,"c":25.02,"v":39367},{"d":"2018-09-07","o":24.93,"h":25.32,"l":24.87,"c":25.02,"v":33500},{"d":"2018-09-10","o":24.84,"h":25.26,"l":23.67,"c":23.94,"v":39567},{"d":"2018-09-11","o":23.67,"h":24.24,"l":22.8,"c":23.64,"v":39533},{"d":"2018-09-12","o":23.7,"h":24.18,"l":23.01,"c":23.91,"v":35967},{"d":"2018-09-13","o":24.33,"h":24.6,"l":23.1,"c":23.37,"v":46100},{"d":"2018-09-14","o":23.22,"h":24.24,"l":21.93,"c":22.68,"v":105167},{"d":"2018-09-17","o":22.47,"h":23.85,"l":22.47,"c":23.64,"v":37100},{"d":"2018-09-18","o":23.52,"h":24.03,"l":23.07,"c":23.73,"v":39367},{"d":"2018-09-19","o":23.73,"h":24.9,"l":23.37,"c":24.33,"v":32033},{"d":"2018-09-20","o":24.3,"h":25.23,"l":23.7,"c":24.93,"v":28800},{"d":"2018-09-21","o":24.96,"h":25.26,"l":24.12,"c":24.93,"v":38467},{"d":"2018-09-24","o":24.9,"h":25.62,"l":24.75,"c":24.75,"v":34067},{"d":"2018-09-25","o":25.17,"h":25.72,"l":23.55,"c":23.97,"v":89267},{"d":"2018-09-26","o":23.91,"h":24.1,"l":23.01,"c":23.34,"v":52967},{"d":"2018-09-27","o":23.49,"h":23.85,"l":22.8,"c":23.34,"v":25733},{"d":"2018-09-28","o":23.46,"h":23.97,"l":23.43,"c":23.64,"v":19767},{"d":"2018-10-01","o":23.88,"h":23.91,"l":23.58,"c":23.64,"v":29033},{"d":"2018-10-02","o":23.46,"h":24,"l":23.31,"c":23.49,"v":31600},{"d":"2018-10-03","o":23.64,"h":24,"l":23.43,"c":23.85,"v":59933},{"d":"2018-10-04","o":23.85,"h":24.15,"l":23.7,"c":24.15,"v":67367},{"d":"2018-10-05","o":24.15,"h":24.21,"l":23.4,"c":23.4,"v":43067},{"d":"2018-10-08","o":23.07,"h":24.03,"l":23.07,"c":23.82,"v":31500},{"d":"2018-10-09","o":24.09,"h":24.12,"l":23.43,"c":23.82,"v":24500},{"d":"2018-10-10","o":23.64,"h":23.97,"l":22.8,"c":22.8,"v":31233},{"d":"2018-10-11","o":22.62,"h":23.14,"l":22.23,"c":22.32,"v":34133},{"d":"2018-10-12","o":22.74,"h":22.95,"l":22.2,"c":22.32,"v":27733},{"d":"2018-10-15","o":22.17,"h":23.43,"l":22.17,"c":23.4,"v":48567},{"d":"2018-10-16","o":23.7,"h":24.09,"l":23.22,"c":23.61,"v":47833},{"d":"2018-10-17","o":23.13,"h":23.92,"l":23.13,"c":23.64,"v":31433},{"d":"2018-10-18","o":23.28,"h":23.7,"l":22.89,"c":22.98,"v":58633},{"d":"2018-10-19","o":22.83,"h":23.67,"l":22.83,"c":23.37,"v":41200},{"d":"2018-10-22","o":23.56,"h":23.91,"l":23.16,"c":23.16,"v":37733},{"d":"2018-10-23","o":22.95,"h":23.43,"l":22.63,"c":22.98,"v":33300},{"d":"2018-10-24","o":23.1,"h":23.19,"l":22.77,"c":22.89,"v":26000},{"d":"2018-10-25","o":22.95,"h":23.79,"l":22.95,"c":23.61,"v":40533},{"d":"2018-10-26","o":23.52,"h":23.88,"l":23.25,"c":23.67,"v":38867},{"d":"2018-10-29","o":23.4,"h":24.09,"l":23.31,"c":23.31,"v":56833},{"d":"2018-10-30","o":23.22,"h":23.73,"l":23.04,"c":23.49,"v":38000},{"d":"2018-10-31","o":23.61,"h":24.09,"l":23.25,"c":23.25,"v":50700},{"d":"2018-11-01","o":23.94,"h":24.06,"l":23.4,"c":23.76,"v":52267},{"d":"2018-11-02","o":24.06,"h":24.12,"l":23.28,"c":23.28,"v":55100},{"d":"2018-11-05","o":23.22,"h":23.97,"l":23.22,"c":23.61,"v":39867},{"d":"2018-11-06","o":23.55,"h":23.73,"l":23.31,"c":23.37,"v":47567},{"d":"2018-11-07","o":24.27,"h":24.3,"l":22.44,"c":22.5,"v":70767},{"d":"2018-11-08","o":22.11,"h":23.25,"l":21.18,"c":21.27,"v":71667},{"d":"2018-11-09","o":20.88,"h":21.75,"l":20.13,"c":20.55,"v":81100},{"d":"2018-11-12","o":20.13,"h":20.61,"l":19.41,"c":19.53,"v":34933},{"d":"2018-11-13","o":19.62,"h":20.25,"l":18.66,"c":18.9,"v":47633},{"d":"2018-11-14","o":18.66,"h":19.17,"l":18,"c":18.15,"v":63533},{"d":"2018-11-15","o":17.88,"h":18.24,"l":15.51,"c":16.08,"v":124767},{"d":"2018-11-16","o":15.69,"h":16.59,"l":15.3,"c":15.3,"v":75200},{"d":"2018-11-19","o":14.97,"h":16.14,"l":14.58,"c":15.78,"v":94433},{"d":"2018-11-20","o":15.57,"h":16.71,"l":15.54,"c":16.26,"v":81867},{"d":"2018-11-21","o":16.38,"h":17.1,"l":14.82,"c":14.85,"v":84600},{"d":"2018-11-23","o":14.7,"h":15.27,"l":14.7,"c":14.85,"v":16067},{"d":"2018-11-26","o":14.91,"h":15.19,"l":13.71,"c":13.74,"v":58200},{"d":"2018-11-27","o":13.65,"h":13.83,"l":12.9,"c":13.11,"v":95333},{"d":"2018-11-28","o":13.02,"h":13.41,"l":12.45,"c":13.11,"v":79467},{"d":"2018-11-29","o":12.93,"h":13.92,"l":12.84,"c":13.05,"v":79667},{"d":"2018-11-30","o":13.14,"h":13.35,"l":12.8,"c":13.2,"v":44100},{"d":"2018-12-03","o":12,"h":12,"l":9.45,"c":9.54,"v":228667},{"d":"2018-12-04","o":9.54,"h":9.9,"l":8.73,"c":9,"v":176000},{"d":"2018-12-06","o":7.92,"h":8.64,"l":6.45,"c":6.72,"v":321800},{"d":"2018-12-07","o":6.72,"h":6.96,"l":5.61,"c":5.67,"v":260467},{"d":"2018-12-10","o":6.9,"h":8.55,"l":6.36,"c":6.69,"v":2485500},{"d":"2018-12-11","o":6.81,"h":7.2,"l":5.76,"c":6,"v":553367},{"d":"2018-12-12","o":6.27,"h":6.45,"l":6.06,"c":6.18,"v":208900},{"d":"2018-12-13","o":6.3,"h":6.78,"l":6.3,"c":6.45,"v":249800},{"d":"2018-12-14","o":6.3,"h":6.66,"l":5.7,"c":5.85,"v":259233},{"d":"2018-12-17","o":5.94,"h":6.51,"l":5.85,"c":5.88,"v":170800},{"d":"2018-12-18","o":5.97,"h":6.27,"l":5.88,"c":5.91,"v":86833},{"d":"2018-12-19","o":5.85,"h":6.03,"l":5.79,"c":6,"v":119767},{"d":"2018-12-20","o":5.97,"h":6.06,"l":5.7,"c":5.85,"v":108000},{"d":"2018-12-21","o":6,"h":6,"l":5.61,"c":5.7,"v":159200},{"d":"2018-12-24","o":5.76,"h":5.85,"l":5.61,"c":5.85,"v":56833},{"d":"2018-12-26","o":5.85,"h":6.63,"l":5.77,"c":6.51,"v":202033},{"d":"2018-12-27","o":6.42,"h":7.29,"l":6.3,"c":7.2,"v":338267},{"d":"2018-12-28","o":7.11,"h":8.18,"l":7.11,"c":7.86,"v":260067},{"d":"2018-12-31","o":8.1,"h":8.1,"l":7.22,"c":7.5,"v":234467},{"d":"2019-01-02","o":7.23,"h":7.23,"l":6.5,"c":6.9,"v":223300},{"d":"2019-01-03","o":6.96,"h":7.17,"l":6.78,"c":7.08,"v":90200},{"d":"2019-01-04","o":7.14,"h":7.65,"l":6.96,"c":7.56,"v":99733},{"d":"2019-01-07","o":7.74,"h":8.16,"l":7.5,"c":8.1,"v":159033},{"d":"2019-01-08","o":8.43,"h":9.45,"l":8.39,"c":9.15,"v":408467},{"d":"2019-01-09","o":9.36,"h":9.45,"l":8.49,"c":8.94,"v":277633},{"d":"2019-01-10","o":8.82,"h":8.85,"l":8.22,"c":8.7,"v":263233},{"d":"2019-01-11","o":8.52,"h":8.85,"l":8.31,"c":8.4,"v":156100},{"d":"2019-01-14","o":8.19,"h":8.46,"l":7.98,"c":7.98,"v":130567},{"d":"2019-01-15","o":7.92,"h":8.58,"l":7.11,"c":8.46,"v":268400},{"d":"2019-01-16","o":7.8,"h":8.46,"l":7.65,"c":8.37,"v":144833},{"d":"2019-01-17","o":8.16,"h":8.46,"l":7.89,"c":8.19,"v":51500},{"d":"2019-01-18","o":8.25,"h":8.97,"l":8.25,"c":8.82,"v":97700},{"d":"2019-01-22","o":8.61,"h":8.61,"l":8.04,"c":8.13,"v":60633},{"d":"2019-01-23","o":7.92,"h":8.37,"l":7.83,"c":8.01,"v":53767},{"d":"2019-01-24","o":8.1,"h":8.1,"l":7.05,"c":7.41,"v":122133},{"d":"2019-01-25","o":7.5,"h":7.68,"l":7.44,"c":7.53,"v":64800},{"d":"2019-01-28","o":7.5,"h":7.5,"l":7.11,"c":7.35,"v":68000},{"d":"2019-01-29","o":7.23,"h":7.62,"l":7.23,"c":7.5,"v":45300},{"d":"2019-01-30","o":7.59,"h":7.83,"l":7.5,"c":7.83,"v":55533},{"d":"2019-01-31","o":7.74,"h":8.25,"l":7.71,"c":8.16,"v":58133},{"d":"2019-02-01","o":8.1,"h":8.37,"l":7.71,"c":7.95,"v":54733},{"d":"2019-02-04","o":7.71,"h":8.16,"l":7.71,"c":7.98,"v":58000},{"d":"2019-02-05","o":7.95,"h":8.4,"l":7.92,"c":8.31,"v":59867},{"d":"2019-02-06","o":8.31,"h":8.73,"l":8.31,"c":8.49,"v":61067},{"d":"2019-02-07","o":8.64,"h":8.76,"l":8.11,"c":8.13,"v":63000},{"d":"2019-02-08","o":8.01,"h":8.34,"l":7.89,"c":8.25,"v":44300},{"d":"2019-02-11","o":8.4,"h":8.7,"l":8.31,"c":8.61,"v":62333},{"d":"2019-02-12","o":8.7,"h":8.94,"l":8.52,"c":8.52,"v":58733},{"d":"2019-02-13","o":8.67,"h":8.79,"l":8.55,"c":8.73,"v":58733},{"d":"2019-02-14","o":8.7,"h":8.85,"l":8.52,"c":8.79,"v":59233},{"d":"2019-02-15","o":8.7,"h":8.97,"l":8.7,"c":8.76,"v":60600},{"d":"2019-02-19","o":8.7,"h":9.03,"l":8.61,"c":8.85,"v":62800},{"d":"2019-02-20","o":8.82,"h":9.27,"l":8.77,"c":9.18,"v":78567},{"d":"2019-02-21","o":9.18,"h":9.63,"l":9.18,"c":9.48,"v":70933},{"d":"2019-02-22","o":9.57,"h":10.44,"l":9.54,"c":10.23,"v":121467},{"d":"2019-02-25","o":11.04,"h":12.3,"l":10.95,"c":11.91,"v":315767},{"d":"2019-02-26","o":11.76,"h":11.97,"l":10.89,"c":11.34,"v":174000},{"d":"2019-02-27","o":11.22,"h":11.64,"l":10.71,"c":10.8,"v":149033},{"d":"2019-02-28","o":10.95,"h":11.13,"l":10.05,"c":11.04,"v":135600},{"d":"2019-03-01","o":10.95,"h":11.85,"l":10.95,"c":11.64,"v":84567},{"d":"2019-03-04","o":11.52,"h":11.58,"l":10.83,"c":10.83,"v":188033},{"d":"2019-03-05","o":10.65,"h":10.83,"l":9.54,"c":9.75,"v":153933},{"d":"2019-03-06","o":9.63,"h":9.9,"l":9.15,"c":9.45,"v":83467},{"d":"2019-03-07","o":9.33,"h":9.48,"l":8.82,"c":9,"v":71067},{"d":"2019-03-08","o":8.43,"h":8.79,"l":8.34,"c":8.61,"v":60967},{"d":"2019-03-11","o":8.73,"h":8.88,"l":8.67,"c":8.73,"v":68667},{"d":"2019-03-12","o":8.7,"h":8.91,"l":8.64,"c":8.82,"v":73700},{"d":"2019-03-13","o":8.88,"h":9.09,"l":8.78,"c":9.09,"v":62833},{"d":"2019-03-14","o":9.18,"h":9.21,"l":8.25,"c":8.43,"v":107933},{"d":"2019-03-15","o":8.46,"h":8.52,"l":8.25,"c":8.25,"v":80000},{"d":"2019-03-18","o":8.4,"h":8.52,"l":8.01,"c":8.16,"v":63233},{"d":"2019-03-19","o":8.13,"h":8.28,"l":7.74,"c":7.86,"v":68200},{"d":"2019-03-20","o":7.74,"h":8.25,"l":7.74,"c":7.8,"v":36400},{"d":"2019-03-21","o":7.83,"h":8.01,"l":7.8,"c":7.98,"v":38567},{"d":"2019-03-22","o":7.95,"h":8.01,"l":7.62,"c":7.68,"v":46633},{"d":"2019-03-25","o":7.65,"h":7.65,"l":7.26,"c":7.38,"v":63167},{"d":"2019-03-26","o":7.5,"h":8.16,"l":7.2,"c":8.04,"v":93767},{"d":"2019-03-27","o":8.1,"h":9.03,"l":8.1,"c":8.76,"v":104233},{"d":"2019-03-28","o":8.31,"h":9.03,"l":8.28,"c":8.85,"v":66367},{"d":"2019-03-29","o":9.15,"h":10.32,"l":9.15,"c":10.02,"v":249933},{"d":"2019-04-01","o":10.02,"h":10.59,"l":10.02,"c":10.02,"v":108200},{"d":"2019-04-02","o":9.81,"h":10.41,"l":9.12,"c":10.08,"v":84300},{"d":"2019-04-03","o":10.2,"h":10.65,"l":9.81,"c":10.26,"v":106533},{"d":"2019-04-04","o":10.35,"h":10.92,"l":10.35,"c":10.68,"v":85133},{"d":"2019-04-05","o":10.71,"h":11.28,"l":10.71,"c":10.92,"v":96000},{"d":"2019-04-08","o":10.89,"h":11.01,"l":10.59,"c":10.65,"v":95933},{"d":"2019-04-09","o":10.49,"h":11.01,"l":10.35,"c":10.83,"v":89433},{"d":"2019-04-10","o":10.86,"h":11.4,"l":10.86,"c":11.04,"v":144200},{"d":"2019-04-11","o":10.8,"h":11.25,"l":10.77,"c":10.8,"v":97000},{"d":"2019-04-12","o":10.92,"h":11.25,"l":10.59,"c":10.86,"v":96567},{"d":"2019-04-15","o":10.68,"h":10.86,"l":9.66,"c":9.87,"v":126067},{"d":"2019-04-16","o":9.84,"h":10.29,"l":9.66,"c":9.69,"v":101900},{"d":"2019-04-17","o":9.78,"h":9.84,"l":8.1,"c":8.31,"v":190567},{"d":"2019-04-18","o":8.4,"h":8.67,"l":8.34,"c":8.37,"v":75800},{"d":"2019-04-22","o":8.31,"h":8.67,"l":8.22,"c":8.64,"v":67633},{"d":"2019-04-23","o":8.55,"h":9.03,"l":8.55,"c":8.7,"v":83367},{"d":"2019-04-24","o":8.55,"h":8.85,"l":8.55,"c":8.82,"v":59133},{"d":"2019-04-25","o":8.82,"h":8.91,"l":8.4,"c":8.55,"v":63900},{"d":"2019-04-26","o":8.55,"h":8.85,"l":8.52,"c":8.76,"v":52433},{"d":"2019-04-29","o":8.76,"h":9,"l":8.25,"c":8.73,"v":51267},{"d":"2019-04-30","o":8.67,"h":8.96,"l":8.52,"c":8.55,"v":35667},{"d":"2019-05-01","o":8.55,"h":8.85,"l":8.52,"c":8.58,"v":35067},{"d":"2019-05-02","o":8.55,"h":8.64,"l":8.25,"c":8.55,"v":40200},{"d":"2019-05-03","o":8.67,"h":8.82,"l":8.58,"c":8.76,"v":45100},{"d":"2019-05-06","o":8.46,"h":8.7,"l":8.25,"c":8.46,"v":61500},{"d":"2019-05-07","o":8.49,"h":8.82,"l":8.25,"c":8.64,"v":70267},{"d":"2019-05-08","o":8.7,"h":8.91,"l":8.64,"c":8.79,"v":58000},{"d":"2019-05-09","o":8.55,"h":8.79,"l":8.4,"c":8.7,"v":39867},{"d":"2019-05-10","o":8.7,"h":9.21,"l":8.7,"c":9.21,"v":72267},{"d":"2019-05-13","o":8.88,"h":9.21,"l":8.67,"c":8.76,"v":45500},{"d":"2019-05-14","o":8.85,"h":8.91,"l":8.28,"c":8.43,"v":72967},{"d":"2019-05-15","o":8.55,"h":8.58,"l":8.25,"c":8.4,"v":43633},{"d":"2019-05-16","o":8.4,"h":8.55,"l":8.31,"c":8.4,"v":56633},{"d":"2019-05-17","o":8.25,"h":8.52,"l":8.25,"c":8.43,"v":39567},{"d":"2019-05-20","o":8.28,"h":8.46,"l":8.19,"c":8.22,"v":50633},{"d":"2019-05-21","o":8.25,"h":8.4,"l":8.01,"c":8.1,"v":66133},{"d":"2019-05-22","o":8.04,"h":8.25,"l":7.89,"c":7.95,"v":64033},{"d":"2019-05-23","o":7.89,"h":8.1,"l":7.74,"c":7.8,"v":78100},{"d":"2019-05-24","o":7.71,"h":8.07,"l":7.71,"c":8.01,"v":63467},{"d":"2019-05-28","o":8.01,"h":8.28,"l":8.01,"c":8.22,"v":67700},{"d":"2019-05-29","o":8.16,"h":8.34,"l":8.16,"c":8.22,"v":71733},{"d":"2019-05-30","o":8.25,"h":8.52,"l":8.25,"c":8.43,"v":73200},{"d":"2019-05-31","o":8.43,"h":8.49,"l":7.86,"c":7.95,"v":74800},{"d":"2019-06-03","o":7.86,"h":8.04,"l":7.56,"c":7.62,"v":71667},{"d":"2019-06-04","o":7.59,"h":7.75,"l":6.81,"c":6.87,"v":110467},{"d":"2019-06-05","o":7.05,"h":7.08,"l":6.42,"c":6.54,"v":53733},{"d":"2019-06-06","o":6.57,"h":6.63,"l":6.06,"c":6.21,"v":36967},{"d":"2019-06-07","o":6.18,"h":6.54,"l":6.18,"c":6.3,"v":40300},{"d":"2019-06-10","o":6.3,"h":6.66,"l":6.3,"c":6.51,"v":39367},{"d":"2019-06-11","o":6.51,"h":6.75,"l":6.51,"c":6.63,"v":36533},{"d":"2019-06-12","o":6.69,"h":6.84,"l":6.63,"c":6.81,"v":52200},{"d":"2019-06-13","o":6.9,"h":7.38,"l":6.9,"c":7.38,"v":69300},{"d":"2019-06-14","o":7.41,"h":7.5,"l":7.08,"c":7.23,"v":45400},{"d":"2019-06-17","o":7.23,"h":7.59,"l":7.23,"c":7.41,"v":81467},{"d":"2019-06-18","o":7.11,"h":7.44,"l":6.78,"c":7.08,"v":76167},{"d":"2019-06-19","o":7.11,"h":7.2,"l":7.02,"c":7.11,"v":47500},{"d":"2019-06-20","o":7.02,"h":7.08,"l":6.72,"c":6.75,"v":92700},{"d":"2019-06-21","o":6.75,"h":6.81,"l":6.69,"c":6.75,"v":44833},{"d":"2019-06-24","o":6.78,"h":6.81,"l":6.63,"c":6.72,"v":52667},{"d":"2019-06-25","o":6.57,"h":6.69,"l":6.48,"c":6.51,"v":74667},{"d":"2019-06-26","o":6.57,"h":6.96,"l":6.57,"c":6.78,"v":39333},{"d":"2019-06-27","o":6.72,"h":7.02,"l":6.72,"c":6.93,"v":58867},{"d":"2019-06-28","o":6.84,"h":7.14,"l":6.81,"c":7.14,"v":66633},{"d":"2019-07-01","o":7.2,"h":7.38,"l":7.05,"c":7.35,"v":46000},{"d":"2019-07-02","o":7.32,"h":7.5,"l":7.23,"c":7.47,"v":43567},{"d":"2019-07-03","o":7.47,"h":7.62,"l":7.3,"c":7.59,"v":82467},{"d":"2019-07-05","o":7.47,"h":7.59,"l":7.2,"c":7.41,"v":55400},{"d":"2019-07-08","o":7.35,"h":7.68,"l":7.35,"c":7.65,"v":58167},{"d":"2019-07-09","o":7.56,"h":7.8,"l":7.5,"c":7.62,"v":64667},{"d":"2019-07-10","o":7.56,"h":7.62,"l":7.2,"c":7.23,"v":33700},{"d":"2019-07-11","o":7.11,"h":7.35,"l":6.93,"c":6.99,"v":40600},{"d":"2019-07-12","o":6.96,"h":7.17,"l":6.96,"c":7.11,"v":47800},{"d":"2019-07-15","o":6.96,"h":7.32,"l":6.93,"c":7.02,"v":46700},{"d":"2019-07-16","o":7.05,"h":7.35,"l":7.05,"c":7.29,"v":68200},{"d":"2019-07-17","o":7.29,"h":7.47,"l":6.3,"c":6.63,"v":129767},{"d":"2019-07-18","o":6.6,"h":6.75,"l":6.36,"c":6.51,"v":72367},{"d":"2019-07-19","o":6.6,"h":6.87,"l":6.42,"c":6.69,"v":86567},{"d":"2019-07-22","o":6.63,"h":6.93,"l":6.54,"c":6.78,"v":64167},{"d":"2019-07-23","o":6.75,"h":6.93,"l":6.57,"c":6.7,"v":70167},{"d":"2019-07-24","o":6.6,"h":6.87,"l":6.6,"c":6.66,"v":70900},{"d":"2019-07-25","o":6.63,"h":6.87,"l":6.63,"c":6.7,"v":74300},{"d":"2019-07-26","o":6.72,"h":6.9,"l":6.54,"c":6.63,"v":60433},{"d":"2019-07-29","o":6.66,"h":6.84,"l":6.51,"c":6.72,"v":70133},{"d":"2019-07-30","o":6.63,"h":6.87,"l":6.59,"c":6.63,"v":51800},{"d":"2019-07-31","o":6.57,"h":6.84,"l":6.57,"c":6.78,"v":46633},{"d":"2019-08-01","o":6.87,"h":6.9,"l":6.66,"c":6.9,"v":66467},{"d":"2019-08-02","o":6.81,"h":6.99,"l":6.57,"c":6.93,"v":68167},{"d":"2019-08-05","o":6.9,"h":6.9,"l":6.57,"c":6.78,"v":54100},{"d":"2019-08-06","o":6.69,"h":6.87,"l":6.69,"c":6.84,"v":67733},{"d":"2019-08-07","o":6.75,"h":6.87,"l":6.6,"c":6.69,"v":61533},{"d":"2019-08-08","o":6.75,"h":6.84,"l":6.6,"c":6.78,"v":65767},{"d":"2019-08-09","o":6.66,"h":6.81,"l":6.6,"c":6.78,"v":70133},{"d":"2019-08-12","o":6.63,"h":6.84,"l":6.6,"c":6.78,"v":71900},{"d":"2019-08-13","o":6.69,"h":7.3,"l":6.69,"c":7.05,"v":93933},{"d":"2019-08-14","o":6.9,"h":7.2,"l":6.9,"c":7.14,"v":71167},{"d":"2019-08-15","o":7.17,"h":7.44,"l":7.05,"c":7.38,"v":78033},{"d":"2019-08-16","o":7.38,"h":7.5,"l":6.99,"c":7.26,"v":79367},{"d":"2019-08-19","o":7.35,"h":7.47,"l":7.26,"c":7.41,"v":67133},{"d":"2019-08-20","o":7.26,"h":7.47,"l":6.9,"c":7.11,"v":56600},{"d":"2019-08-21","o":7.14,"h":7.35,"l":7.11,"c":7.32,"v":62767},{"d":"2019-08-22","o":7.23,"h":7.29,"l":7.05,"c":7.29,"v":56433},{"d":"2019-08-23","o":7.2,"h":7.35,"l":6.99,"c":7.2,"v":71833},{"d":"2019-08-26","o":7.2,"h":7.35,"l":6.81,"c":6.87,"v":67233},{"d":"2019-08-27","o":6.78,"h":6.9,"l":6.38,"c":6.45,"v":52867},{"d":"2019-08-28","o":6.39,"h":6.55,"l":6.27,"c":6.27,"v":50367},{"d":"2019-08-29","o":6.24,"h":6.48,"l":6.21,"c":6.24,"v":35900},{"d":"2019-08-30","o":6.18,"h":6.39,"l":5.64,"c":5.7,"v":76767},{"d":"2019-09-03","o":5.64,"h":5.67,"l":4.2,"c":4.53,"v":235600},{"d":"2019-09-04","o":4.65,"h":4.8,"l":4.65,"c":4.71,"v":28767},{"d":"2019-09-05","o":4.71,"h":4.76,"l":4.5,"c":4.68,"v":48033},{"d":"2019-09-06","o":4.65,"h":4.77,"l":4.62,"c":4.65,"v":49500},{"d":"2019-09-09","o":4.56,"h":4.68,"l":4.53,"c":4.68,"v":35233},{"d":"2019-09-10","o":4.53,"h":4.92,"l":4.53,"c":4.89,"v":64467},{"d":"2019-09-11","o":4.89,"h":5.05,"l":4.59,"c":4.8,"v":63933},{"d":"2019-09-12","o":4.74,"h":4.83,"l":4.72,"c":4.83,"v":35933},{"d":"2019-09-13","o":4.83,"h":5.04,"l":4.83,"c":5.04,"v":65833},{"d":"2019-09-16","o":5.04,"h":5.25,"l":4.98,"c":5.25,"v":59800},{"d":"2019-09-17","o":5.25,"h":5.46,"l":4.53,"c":4.74,"v":86900},{"d":"2019-09-18","o":4.53,"h":5.07,"l":4.38,"c":5.04,"v":61433},{"d":"2019-09-19","o":5.04,"h":5.07,"l":4.83,"c":4.89,"v":26233},{"d":"2019-09-20","o":4.86,"h":4.92,"l":4.74,"c":4.83,"v":26467},{"d":"2019-09-23","o":4.8,"h":4.92,"l":4.77,"c":4.8,"v":24033},{"d":"2019-09-24","o":4.71,"h":4.77,"l":4.53,"c":4.65,"v":33000},{"d":"2019-09-25","o":4.65,"h":4.83,"l":4.62,"c":4.77,"v":18800},{"d":"2019-09-26","o":4.77,"h":4.8,"l":4.56,"c":4.71,"v":18600},{"d":"2019-09-27","o":4.71,"h":4.8,"l":4.55,"c":4.62,"v":20600},{"d":"2019-09-30","o":4.59,"h":4.71,"l":4.49,"c":4.59,"v":18467},{"d":"2019-10-01","o":4.41,"h":4.59,"l":4.41,"c":4.5,"v":35467},{"d":"2019-10-02","o":4.47,"h":4.59,"l":4.41,"c":4.44,"v":40300},{"d":"2019-10-03","o":4.41,"h":4.65,"l":4.32,"c":4.53,"v":37467},{"d":"2019-10-04","o":4.47,"h":4.5,"l":4.35,"c":4.43,"v":34100},{"d":"2019-10-07","o":4.35,"h":4.5,"l":4.32,"c":4.44,"v":42300},{"d":"2019-10-08","o":4.38,"h":4.5,"l":4.29,"c":4.35,"v":39633},{"d":"2019-10-09","o":4.35,"h":4.59,"l":4.35,"c":4.53,"v":42033},{"d":"2019-10-10","o":4.5,"h":4.5,"l":4.36,"c":4.38,"v":34433},{"d":"2019-10-11","o":4.38,"h":4.5,"l":4.32,"c":4.38,"v":51067},{"d":"2019-10-14","o":4.35,"h":4.38,"l":4.26,"c":4.32,"v":26867},{"d":"2019-10-15","o":4.29,"h":4.38,"l":4.29,"c":4.38,"v":35433},{"d":"2019-10-16","o":4.35,"h":4.38,"l":4.23,"c":4.24,"v":42600},{"d":"2019-10-17","o":4.26,"h":4.38,"l":3.33,"c":3.51,"v":184333},{"d":"2019-10-18","o":3.51,"h":3.51,"l":3.24,"c":3.36,"v":55867},{"d":"2019-10-21","o":3.36,"h":3.39,"l":3.21,"c":3.24,"v":63767},{"d":"2019-10-22","o":3.12,"h":3.3,"l":3.06,"c":3.24,"v":19500},{"d":"2019-10-23","o":3.21,"h":3.45,"l":3.21,"c":3.27,"v":29567},{"d":"2019-10-24","o":3.3,"h":3.54,"l":3.27,"c":3.33,"v":30833},{"d":"2019-10-25","o":3.3,"h":3.33,"l":3.21,"c":3.21,"v":17000},{"d":"2019-10-28","o":3.18,"h":3.36,"l":3.18,"c":3.18,"v":22667},{"d":"2019-10-29","o":3.18,"h":3.27,"l":3.12,"c":3.15,"v":20300},{"d":"2019-10-30","o":3.12,"h":3.3,"l":3.12,"c":3.15,"v":24833},{"d":"2019-10-31","o":3.12,"h":3.24,"l":2.92,"c":2.98,"v":75900},{"d":"2019-11-01","o":3.03,"h":3.06,"l":1.85,"c":2.01,"v":213500},{"d":"2019-11-04","o":2.06,"h":2.07,"l":1.86,"c":1.86,"v":71367},{"d":"2019-11-05","o":1.92,"h":1.95,"l":1.59,"c":1.77,"v":77100},{"d":"2019-11-06","o":1.77,"h":1.83,"l":1.74,"c":1.75,"v":34867},{"d":"2019-11-07","o":1.77,"h":1.88,"l":1.77,"c":1.77,"v":60633},{"d":"2019-11-08","o":1.8,"h":1.94,"l":1.7,"c":1.76,"v":32800},{"d":"2019-11-11","o":1.77,"h":1.89,"l":1.76,"c":1.86,"v":17533},{"d":"2019-11-12","o":1.89,"h":2.09,"l":1.83,"c":2.07,"v":29600},{"d":"2019-11-13","o":2.07,"h":2.09,"l":1.95,"c":2.01,"v":17200},{"d":"2019-11-14","o":1.89,"h":2.09,"l":1.89,"c":1.95,"v":16833},{"d":"2019-11-15","o":2.01,"h":2.09,"l":1.83,"c":2.07,"v":24367},{"d":"2019-11-18","o":2.01,"h":2.01,"l":1.59,"c":1.65,"v":71333},{"d":"2019-11-19","o":1.65,"h":1.65,"l":1.38,"c":1.62,"v":75900},{"d":"2019-11-20","o":1.62,"h":1.65,"l":1.37,"c":1.54,"v":23833},{"d":"2019-11-21","o":1.47,"h":1.49,"l":1.41,"c":1.43,"v":23267},{"d":"2019-11-22","o":1.39,"h":1.41,"l":1.23,"c":1.26,"v":58067},{"d":"2019-11-25","o":1.26,"h":1.4,"l":1.2,"c":1.33,"v":61233},{"d":"2019-11-26","o":1.38,"h":1.46,"l":1.26,"c":1.39,"v":17133},{"d":"2019-11-27","o":1.47,"h":1.47,"l":1.38,"c":1.42,"v":17600},{"d":"2019-11-29","o":1.44,"h":1.59,"l":1.44,"c":1.58,"v":17700},{"d":"2019-12-02","o":1.65,"h":2.7,"l":1.65,"c":1.98,"v":225133},{"d":"2019-12-03","o":2.19,"h":2.4,"l":1.94,"c":1.94,"v":99400},{"d":"2019-12-04","o":1.95,"h":2,"l":1.83,"c":1.89,"v":42867},{"d":"2019-12-05","o":1.84,"h":1.98,"l":1.83,"c":1.83,"v":12867},{"d":"2019-12-06","o":1.8,"h":1.86,"l":1.8,"c":1.85,"v":18867},{"d":"2019-12-09","o":1.98,"h":2.1,"l":1.75,"c":1.85,"v":72633},{"d":"2019-12-10","o":1.94,"h":1.97,"l":1.75,"c":1.75,"v":39700},{"d":"2019-12-11","o":1.76,"h":1.95,"l":1.76,"c":1.81,"v":18100},{"d":"2019-12-12","o":1.8,"h":2.01,"l":1.8,"c":1.85,"v":33767},{"d":"2019-12-13","o":1.8,"h":2,"l":1.8,"c":1.86,"v":28100},{"d":"2019-12-16","o":1.92,"h":1.92,"l":1.83,"c":1.86,"v":36767},{"d":"2019-12-17","o":1.95,"h":1.98,"l":1.83,"c":1.86,"v":37033},{"d":"2019-12-18","o":1.89,"h":1.89,"l":1.8,"c":1.83,"v":20933},{"d":"2019-12-19","o":1.8,"h":2.04,"l":1.8,"c":1.92,"v":79867},{"d":"2019-12-20","o":2.04,"h":2.1,"l":1.96,"c":2.01,"v":63100},{"d":"2019-12-23","o":2.1,"h":2.97,"l":2.1,"c":2.76,"v":426300},{"d":"2019-12-24","o":2.85,"h":2.97,"l":2.7,"c":2.76,"v":48867},{"d":"2019-12-26","o":2.77,"h":2.89,"l":2.7,"c":2.79,"v":23533},{"d":"2019-12-27","o":2.76,"h":2.97,"l":2.76,"c":2.91,"v":79333},{"d":"2019-12-30","o":2.94,"h":2.97,"l":2.79,"c":2.92,"v":59267},{"d":"2019-12-31","o":2.88,"h":2.88,"l":2.52,"c":2.81,"v":64233},{"d":"2020-01-02","o":2.81,"h":2.81,"l":2.61,"c":2.65,"v":28633},{"d":"2020-01-03","o":2.73,"h":2.73,"l":2.57,"c":2.57,"v":26167},{"d":"2020-01-06","o":2.58,"h":2.6,"l":2.34,"c":2.52,"v":26967},{"d":"2020-01-07","o":2.52,"h":2.52,"l":2.46,"c":2.49,"v":5167},{"d":"2020-01-08","o":2.46,"h":2.61,"l":2.25,"c":2.37,"v":24767},{"d":"2020-01-09","o":2.4,"h":2.4,"l":2.16,"c":2.32,"v":24867},{"d":"2020-01-10","o":2.32,"h":2.34,"l":2.24,"c":2.25,"v":7200},{"d":"2020-01-13","o":2.17,"h":2.25,"l":1.6,"c":1.86,"v":117600},{"d":"2020-01-14","o":1.86,"h":1.95,"l":1.85,"c":1.94,"v":23633},{"d":"2020-01-15","o":1.95,"h":2.04,"l":1.86,"c":1.96,"v":11300},{"d":"2020-01-16","o":1.95,"h":2.01,"l":1.86,"c":1.92,"v":16033},{"d":"2020-01-17","o":1.93,"h":1.93,"l":1.8,"c":1.8,"v":16333},{"d":"2020-01-21","o":1.89,"h":1.89,"l":1.75,"c":1.8,"v":6633},{"d":"2020-01-22","o":1.83,"h":1.86,"l":1.77,"c":1.86,"v":11367},{"d":"2020-01-23","o":1.95,"h":1.95,"l":1.8,"c":1.91,"v":8467},{"d":"2020-01-24","o":1.86,"h":1.89,"l":1.77,"c":1.86,"v":9233},{"d":"2020-01-27","o":1.76,"h":1.76,"l":1.56,"c":1.74,"v":20200},{"d":"2020-01-28","o":1.75,"h":1.75,"l":1.65,"c":1.74,"v":12433},{"d":"2020-01-29","o":1.69,"h":1.82,"l":1.59,"c":1.82,"v":10400},{"d":"2020-01-30","o":1.73,"h":1.82,"l":1.71,"c":1.71,"v":7667},{"d":"2020-01-31","o":1.71,"h":1.71,"l":1.59,"c":1.64,"v":19333},{"d":"2020-02-03","o":1.64,"h":1.65,"l":1.53,"c":1.59,"v":14800},{"d":"2020-02-04","o":1.62,"h":1.75,"l":1.53,"c":1.56,"v":31800},{"d":"2020-02-05","o":1.5,"h":1.62,"l":1.21,"c":1.23,"v":130900},{"d":"2020-02-06","o":1.35,"h":1.46,"l":1.29,"c":1.39,"v":58233},{"d":"2020-02-07","o":1.32,"h":1.44,"l":1.27,"c":1.27,"v":9567},{"d":"2020-02-10","o":1.27,"h":1.37,"l":1.27,"c":1.35,"v":15333},{"d":"2020-02-11","o":1.38,"h":1.38,"l":1.29,"c":1.29,"v":11167},{"d":"2020-02-12","o":1.3,"h":1.37,"l":1.27,"c":1.34,"v":23967},{"d":"2020-02-13","o":1.34,"h":1.35,"l":1.26,"c":1.27,"v":7867},{"d":"2020-02-14","o":1.32,"h":1.39,"l":1.28,"c":1.39,"v":23933},{"d":"2020-02-18","o":1.39,"h":1.39,"l":1.32,"c":1.38,"v":11000},{"d":"2020-02-19","o":1.36,"h":1.38,"l":1.32,"c":1.35,"v":13667},{"d":"2020-02-20","o":1.35,"h":1.54,"l":1.34,"c":1.49,"v":47933},{"d":"2020-02-21","o":1.56,"h":1.58,"l":1.5,"c":1.51,"v":13033},{"d":"2020-02-24","o":1.51,"h":1.53,"l":1.3,"c":1.37,"v":9333},{"d":"2020-02-25","o":1.47,"h":1.47,"l":1.29,"c":1.34,"v":15833},{"d":"2020-02-26","o":1.29,"h":1.61,"l":1.29,"c":1.34,"v":10967},{"d":"2020-02-27","o":1.44,"h":1.44,"l":1.26,"c":1.32,"v":13433},{"d":"2020-02-28","o":1.26,"h":1.39,"l":1.22,"c":1.38,"v":12867},{"d":"2020-03-02","o":1.33,"h":1.46,"l":1.25,"c":1.4,"v":7433},{"d":"2020-03-03","o":1.46,"h":1.46,"l":1.35,"c":1.38,"v":43233},{"d":"2020-03-04","o":1.32,"h":1.47,"l":1.32,"c":1.41,"v":16467},{"d":"2020-03-05","o":1.38,"h":1.38,"l":1.32,"c":1.35,"v":15767},{"d":"2020-03-06","o":1.35,"h":1.37,"l":1.23,"c":1.24,"v":32233},{"d":"2020-03-09","o":1.24,"h":1.24,"l":1.16,"c":1.21,"v":15033},{"d":"2020-03-10","o":1.21,"h":1.24,"l":1.2,"c":1.21,"v":6100},{"d":"2020-03-11","o":1.22,"h":1.22,"l":1.08,"c":1.1,"v":28933},{"d":"2020-03-12","o":1.05,"h":1.15,"l":1.05,"c":1.11,"v":13600},{"d":"2020-03-13","o":1.2,"h":1.2,"l":0.96,"c":1.08,"v":12200},{"d":"2020-03-16","o":0.9,"h":0.99,"l":0.76,"c":0.93,"v":8100},{"d":"2020-03-17","o":0.87,"h":0.94,"l":0.81,"c":0.9,"v":25167},{"d":"2020-03-18","o":0.9,"h":1.01,"l":0.8,"c":1,"v":12600},{"d":"2020-03-19","o":1,"h":1,"l":0.78,"c":0.9,"v":8567},{"d":"2020-03-20","o":0.87,"h":1.11,"l":0.87,"c":1.08,"v":32733},{"d":"2020-03-23","o":1.02,"h":1.17,"l":0.93,"c":1.09,"v":41967},{"d":"2020-03-24","o":1.15,"h":1.22,"l":1.08,"c":1.11,"v":17500},{"d":"2020-03-25","o":1.14,"h":1.23,"l":1.11,"c":1.23,"v":20900},{"d":"2020-03-26","o":1.23,"h":1.32,"l":1.23,"c":1.3,"v":8033},{"d":"2020-03-27","o":1.13,"h":1.3,"l":0.76,"c":1.09,"v":42533},{"d":"2020-03-30","o":1.09,"h":1.26,"l":1.09,"c":1.14,"v":5733},{"d":"2020-03-31","o":1.14,"h":1.56,"l":0.93,"c":1.26,"v":147767},{"d":"2020-04-01","o":1.2,"h":1.2,"l":1.08,"c":1.2,"v":5100},{"d":"2020-04-02","o":1.11,"h":1.2,"l":1.09,"c":1.09,"v":16133},{"d":"2020-04-03","o":1.04,"h":1.26,"l":0.99,"c":1.14,"v":12433},{"d":"2020-04-06","o":1.15,"h":1.2,"l":1.05,"c":1.08,"v":9133},{"d":"2020-04-07","o":1.13,"h":1.2,"l":1.1,"c":1.13,"v":12567},{"d":"2020-04-08","o":1.12,"h":1.2,"l":1.09,"c":1.13,"v":15133},{"d":"2020-04-09","o":1.07,"h":1.2,"l":1.07,"c":1.17,"v":6967},{"d":"2020-04-13","o":1.18,"h":1.18,"l":1.15,"c":1.17,"v":13267},{"d":"2020-04-14","o":1.12,"h":1.18,"l":1.12,"c":1.12,"v":9967},{"d":"2020-04-15","o":1.18,"h":1.18,"l":1.1,"c":1.1,"v":7267},{"d":"2020-04-16","o":1.11,"h":1.18,"l":1.1,"c":1.17,"v":4400},{"d":"2020-04-17","o":1.17,"h":1.17,"l":1.15,"c":1.17,"v":3367},{"d":"2020-04-20","o":1.14,"h":1.35,"l":1.12,"c":1.29,"v":46000},{"d":"2020-04-21","o":1.32,"h":1.32,"l":1.1,"c":1.12,"v":27600},{"d":"2020-04-22","o":1.11,"h":1.18,"l":1.11,"c":1.11,"v":13133},{"d":"2020-04-23","o":1.11,"h":1.17,"l":1.11,"c":1.11,"v":7333},{"d":"2020-04-24","o":1.15,"h":1.17,"l":1.11,"c":1.17,"v":6133},{"d":"2020-04-27","o":1.17,"h":1.17,"l":1.1,"c":1.15,"v":8267},{"d":"2020-04-28","o":1.17,"h":1.34,"l":1.11,"c":1.23,"v":61433},{"d":"2020-04-29","o":1.23,"h":1.26,"l":1.2,"c":1.22,"v":13700},{"d":"2020-04-30","o":1.2,"h":1.23,"l":1.15,"c":1.16,"v":7700},{"d":"2020-05-01","o":1.14,"h":1.2,"l":1.1,"c":1.12,"v":9400},{"d":"2020-05-04","o":1.11,"h":1.12,"l":1.03,"c":1.08,"v":9900},{"d":"2020-05-05","o":1.13,"h":1.13,"l":0.99,"c":1.08,"v":13900},{"d":"2020-05-06","o":1.13,"h":1.23,"l":1.01,"c":1.11,"v":85167},{"d":"2020-05-07","o":1.11,"h":1.14,"l":1.08,"c":1.13,"v":11967},{"d":"2020-05-08","o":1.11,"h":1.17,"l":1.08,"c":1.14,"v":14467},{"d":"2020-05-11","o":1.14,"h":1.15,"l":1.08,"c":1.15,"v":16667},{"d":"2020-05-12","o":1.11,"h":1.14,"l":1.07,"c":1.09,"v":18967},{"d":"2020-05-13","o":1.09,"h":1.14,"l":0.97,"c":1.04,"v":13267},{"d":"2020-05-14","o":1.06,"h":1.06,"l":0.97,"c":0.99,"v":10700},{"d":"2020-05-15","o":0.98,"h":1.05,"l":0.98,"c":1,"v":5433},{"d":"2020-05-18","o":1.02,"h":1.05,"l":0.98,"c":1.04,"v":8600},{"d":"2020-05-19","o":1.04,"h":1.05,"l":1,"c":1,"v":9733},{"d":"2020-05-20","o":0.99,"h":1.11,"l":0.98,"c":1.05,"v":39133},{"d":"2020-05-21","o":1.11,"h":1.14,"l":1.01,"c":1.1,"v":23400},{"d":"2020-05-22","o":1.1,"h":1.76,"l":1.09,"c":1.26,"v":490267},{"d":"2020-05-26","o":1.26,"h":1.3,"l":1.23,"c":1.3,"v":55200},{"d":"2020-05-27","o":1.29,"h":1.53,"l":1.29,"c":1.44,"v":61433},{"d":"2020-05-28","o":3.9,"h":5.07,"l":3.48,"c":3.9,"v":41238100},{"d":"2020-05-29","o":3.45,"h":3.81,"l":3,"c":3.39,"v":1990133},{"d":"2020-06-01","o":3.18,"h":3.33,"l":3,"c":3.27,"v":437933},{"d":"2020-06-02","o":3.18,"h":3.21,"l":3.03,"c":3.09,"v":188133},{"d":"2020-06-03","o":3.03,"h":3.48,"l":3.03,"c":3.39,"v":486033},{"d":"2020-06-04","o":3.21,"h":3.24,"l":3.06,"c":3.09,"v":235033},{"d":"2020-06-05","o":3.03,"h":3.19,"l":2.76,"c":3.03,"v":249367},{"d":"2020-06-08","o":3.06,"h":3.24,"l":3.03,"c":3.15,"v":200533},{"d":"2020-06-09","o":3.15,"h":3.15,"l":2.85,"c":3,"v":120700},{"d":"2020-06-10","o":2.99,"h":3.09,"l":2.7,"c":2.76,"v":427300},{"d":"2020-06-11","o":2.64,"h":2.64,"l":1.89,"c":2.07,"v":257367},{"d":"2020-06-12","o":2.26,"h":2.37,"l":2.13,"c":2.2,"v":67967},{"d":"2020-06-15","o":2.1,"h":2.52,"l":1.89,"c":2.13,"v":194667},{"d":"2020-06-16","o":2.25,"h":2.43,"l":2.14,"c":2.22,"v":80700},{"d":"2020-06-17","o":2.17,"h":2.92,"l":2.1,"c":2.49,"v":412200},{"d":"2020-06-18","o":2.68,"h":3.69,"l":2.68,"c":2.91,"v":1551500},{"d":"2020-06-19","o":2.76,"h":3.3,"l":2.58,"c":2.97,"v":835167},{"d":"2020-06-22","o":2.91,"h":2.91,"l":2.58,"c":2.77,"v":120267},{"d":"2020-06-23","o":2.64,"h":2.82,"l":2.55,"c":2.68,"v":149300},{"d":"2020-06-24","o":2.55,"h":2.82,"l":2.55,"c":2.61,"v":100200},{"d":"2020-06-25","o":2.43,"h":2.7,"l":2.28,"c":2.55,"v":85100},{"d":"2020-06-26","o":2.34,"h":2.7,"l":2.34,"c":2.39,"v":47767},{"d":"2020-06-29","o":2.4,"h":2.52,"l":2.25,"c":2.32,"v":34167},{"d":"2020-06-30","o":2.4,"h":2.48,"l":2.28,"c":2.42,"v":22433},{"d":"2020-07-01","o":2.37,"h":2.46,"l":2.34,"c":2.4,"v":18300},{"d":"2020-07-02","o":2.33,"h":2.46,"l":2.29,"c":2.4,"v":32267},{"d":"2020-07-06","o":2.67,"h":2.67,"l":2.31,"c":2.61,"v":101367},{"d":"2020-07-07","o":2.52,"h":2.85,"l":2.43,"c":2.82,"v":37800},{"d":"2020-07-08","o":2.85,"h":2.85,"l":2.64,"c":2.73,"v":75100},{"d":"2020-07-09","o":2.73,"h":3.6,"l":2.64,"c":3.6,"v":1149067},{"d":"2020-07-10","o":3.15,"h":3.27,"l":2.85,"c":2.97,"v":281633},{"d":"2020-07-13","o":2.79,"h":2.94,"l":2.67,"c":2.7,"v":90967},{"d":"2020-07-14","o":2.7,"h":2.77,"l":2.34,"c":2.45,"v":78367},{"d":"2020-07-15","o":2.52,"h":2.68,"l":2.46,"c":2.48,"v":75500},{"d":"2020-07-16","o":2.43,"h":2.49,"l":2.4,"c":2.49,"v":26867},{"d":"2020-07-17","o":2.43,"h":2.54,"l":2.4,"c":2.53,"v":46000},{"d":"2020-07-20","o":2.54,"h":2.67,"l":2.51,"c":2.54,"v":36067},{"d":"2020-07-21","o":2.67,"h":2.67,"l":2.52,"c":2.55,"v":20200},{"d":"2020-07-22","o":2.55,"h":2.63,"l":2.47,"c":2.61,"v":18433},{"d":"2020-07-23","o":2.57,"h":2.61,"l":2.46,"c":2.54,"v":13200},{"d":"2020-07-24","o":2.46,"h":2.55,"l":2.25,"c":2.45,"v":39033},{"d":"2020-07-27","o":2.29,"h":2.46,"l":2.25,"c":2.43,"v":17100},{"d":"2020-07-28","o":2.37,"h":2.43,"l":2.29,"c":2.38,"v":21233},{"d":"2020-07-29","o":2.31,"h":2.38,"l":2.25,"c":2.31,"v":24533},{"d":"2020-07-30","o":2.28,"h":2.34,"l":2.16,"c":2.28,"v":28233},{"d":"2020-07-31","o":2.31,"h":2.34,"l":2.19,"c":2.25,"v":20300},{"d":"2020-08-03","o":2.19,"h":2.25,"l":2.16,"c":2.22,"v":22433},{"d":"2020-08-04","o":2.22,"h":2.28,"l":2.22,"c":2.22,"v":9333},{"d":"2020-08-05","o":2.22,"h":2.3,"l":2.17,"c":2.25,"v":32533},{"d":"2020-08-06","o":2.19,"h":2.25,"l":2.07,"c":2.16,"v":37500},{"d":"2020-08-07","o":2.19,"h":2.19,"l":2.09,"c":2.15,"v":22033},{"d":"2020-08-10","o":2.09,"h":2.13,"l":2.04,"c":2.08,"v":19867},{"d":"2020-08-11","o":2.07,"h":2.07,"l":1.65,"c":1.86,"v":49133},{"d":"2020-08-12","o":1.84,"h":1.92,"l":1.84,"c":1.88,"v":21867},{"d":"2020-08-13","o":2.31,"h":7.44,"l":2.31,"c":7.44,"v":26073800},{"d":"2020-08-14","o":4.26,"h":4.8,"l":3.03,"c":3.18,"v":4729533},{"d":"2020-08-17","o":2.94,"h":3.12,"l":2.74,"c":2.88,"v":653433},{"d":"2020-08-18","o":2.79,"h":2.85,"l":2.76,"c":2.79,"v":202867},{"d":"2020-08-19","o":2.79,"h":2.79,"l":2.4,"c":2.43,"v":435600},{"d":"2020-08-20","o":2.43,"h":2.94,"l":2.31,"c":2.69,"v":634500},{"d":"2020-08-21","o":2.52,"h":2.65,"l":2.43,"c":2.58,"v":180900},{"d":"2020-08-24","o":1.9,"h":2.31,"l":1.81,"c":1.91,"v":448200},{"d":"2020-08-25","o":1.95,"h":2.2,"l":1.92,"c":1.95,"v":230700},{"d":"2020-08-26","o":1.92,"h":1.93,"l":1.81,"c":1.85,"v":152700},{"d":"2020-08-27","o":1.81,"h":1.95,"l":1.63,"c":1.83,"v":122900},{"d":"2020-08-28","o":1.65,"h":1.83,"l":1.65,"c":1.75,"v":67100},{"d":"2020-08-31","o":1.78,"h":1.82,"l":1.73,"c":1.77,"v":65800},{"d":"2020-09-01","o":1.75,"h":1.79,"l":1.67,"c":1.71,"v":69600},{"d":"2020-09-02","o":1.66,"h":1.73,"l":1.6,"c":1.63,"v":135000},{"d":"2020-09-03","o":1.62,"h":1.7,"l":1.6,"c":1.65,"v":49700},{"d":"2020-09-04","o":1.76,"h":1.8,"l":1.57,"c":1.68,"v":100100},{"d":"2020-09-08","o":1.73,"h":1.84,"l":1.63,"c":1.76,"v":261700},{"d":"2020-09-09","o":1.79,"h":1.79,"l":1.72,"c":1.78,"v":74000},{"d":"2020-09-10","o":1.74,"h":1.78,"l":1.71,"c":1.74,"v":35600},{"d":"2020-09-11","o":1.77,"h":1.8,"l":1.72,"c":1.75,"v":46500},{"d":"2020-09-14","o":1.71,"h":1.8,"l":1.46,"c":1.57,"v":211300},{"d":"2020-09-15","o":1.6,"h":1.74,"l":1.59,"c":1.66,"v":105600},{"d":"2020-09-16","o":1.66,"h":1.68,"l":1.56,"c":1.63,"v":30600},{"d":"2020-09-17","o":1.63,"h":1.71,"l":1.62,"c":1.65,"v":23900},{"d":"2020-09-18","o":1.59,"h":1.72,"l":1.59,"c":1.66,"v":55800},{"d":"2020-09-21","o":1.65,"h":1.67,"l":1.57,"c":1.63,"v":36000},{"d":"2020-09-22","o":1.7,"h":1.71,"l":1.49,"c":1.56,"v":131200},{"d":"2020-09-23","o":1.6,"h":1.64,"l":1.49,"c":1.49,"v":21600},{"d":"2020-09-24","o":1.46,"h":1.56,"l":1.4,"c":1.51,"v":31700},{"d":"2020-09-25","o":1.52,"h":1.78,"l":1.43,"c":1.45,"v":334400},{"d":"2020-09-28","o":1.53,"h":1.61,"l":1.46,"c":1.52,"v":25300},{"d":"2020-09-29","o":1.54,"h":1.59,"l":1.45,"c":1.55,"v":50400},{"d":"2020-09-30","o":1.55,"h":1.58,"l":1.46,"c":1.48,"v":57100},{"d":"2020-10-01","o":1.49,"h":1.54,"l":1.42,"c":1.51,"v":20000},{"d":"2020-10-02","o":1.47,"h":1.53,"l":1.43,"c":1.49,"v":25000},{"d":"2020-10-05","o":1.54,"h":1.55,"l":1.47,"c":1.54,"v":15700},{"d":"2020-10-06","o":1.52,"h":1.61,"l":1.49,"c":1.53,"v":25700},{"d":"2020-10-07","o":1.5,"h":1.8,"l":1.5,"c":1.69,"v":325800},{"d":"2020-10-08","o":1.7,"h":1.75,"l":1.52,"c":1.64,"v":102300},{"d":"2020-10-09","o":1.64,"h":1.7,"l":1.55,"c":1.64,"v":99900},{"d":"2020-10-12","o":1.67,"h":2.65,"l":1.66,"c":2.6,"v":3372100},{"d":"2020-10-13","o":2.09,"h":2.25,"l":1.91,"c":2.08,"v":692300},{"d":"2020-10-14","o":2.08,"h":2.08,"l":1.78,"c":1.78,"v":160500},{"d":"2020-10-15","o":1.84,"h":2.25,"l":1.7,"c":1.91,"v":633300},{"d":"2020-10-16","o":1.99,"h":2.17,"l":1.79,"c":1.82,"v":464600},{"d":"2020-10-19","o":1.77,"h":2.6,"l":1.72,"c":2.21,"v":3622500},{"d":"2020-10-20","o":2.2,"h":2.77,"l":1.9,"c":2.59,"v":2516500},{"d":"2020-10-21","o":2.2,"h":2.72,"l":2.16,"c":2.27,"v":1452900},{"d":"2020-10-22","o":2.55,"h":3.26,"l":2.37,"c":2.68,"v":5272800},{"d":"2020-10-23","o":2.63,"h":2.79,"l":2.17,"c":2.3,"v":826000},{"d":"2020-10-26","o":2.3,"h":2.53,"l":2.2,"c":2.23,"v":210200},{"d":"2020-10-27","o":2.22,"h":2.35,"l":2.06,"c":2.13,"v":268500},{"d":"2020-10-28","o":2.06,"h":2.2,"l":1.9,"c":2.09,"v":586100},{"d":"2020-10-29","o":2.1,"h":2.29,"l":2.1,"c":2.2,"v":249600},{"d":"2020-10-30","o":2.24,"h":2.24,"l":2.08,"c":2.09,"v":67800},{"d":"2020-11-02","o":2.08,"h":2.14,"l":2,"c":2.04,"v":164000},{"d":"2020-11-03","o":2.03,"h":2.12,"l":1.95,"c":2.01,"v":88800},{"d":"2020-11-04","o":1.92,"h":2.02,"l":1.9,"c":1.93,"v":44500},{"d":"2020-11-05","o":1.93,"h":2.15,"l":1.93,"c":2.09,"v":234000},{"d":"2020-11-06","o":2.11,"h":2.17,"l":2,"c":2.02,"v":82100},{"d":"2020-11-09","o":2,"h":2.09,"l":2,"c":2.06,"v":94900},{"d":"2020-11-10","o":2.08,"h":2.18,"l":2.04,"c":2.13,"v":109700},{"d":"2020-11-11","o":2.11,"h":2.15,"l":2.06,"c":2.1,"v":38000},{"d":"2020-11-12","o":2.04,"h":2.15,"l":2.02,"c":2.05,"v":57400},{"d":"2020-11-13","o":2.03,"h":2.29,"l":2.01,"c":2.05,"v":569700},{"d":"2020-11-16","o":2.05,"h":2.15,"l":2.04,"c":2.12,"v":90700},{"d":"2020-11-17","o":2.1,"h":2.24,"l":2.1,"c":2.16,"v":90400},{"d":"2020-11-18","o":2.16,"h":2.19,"l":2.15,"c":2.16,"v":49700},{"d":"2020-11-19","o":2.18,"h":2.36,"l":2.13,"c":2.28,"v":242000},{"d":"2020-11-20","o":2.3,"h":2.5,"l":2.13,"c":2.22,"v":262100},{"d":"2020-11-23","o":2.29,"h":2.37,"l":2.21,"c":2.22,"v":199200},{"d":"2020-11-24","o":2.27,"h":2.4,"l":2.24,"c":2.33,"v":186600},{"d":"2020-11-25","o":2.36,"h":2.62,"l":2.31,"c":2.36,"v":205100},{"d":"2020-11-27","o":2.32,"h":2.44,"l":2.25,"c":2.26,"v":71100},{"d":"2020-11-30","o":2.31,"h":2.44,"l":2.27,"c":2.38,"v":126700},{"d":"2020-12-01","o":2.45,"h":2.5,"l":2.27,"c":2.3,"v":193200},{"d":"2020-12-02","o":2.31,"h":2.36,"l":2.3,"c":2.33,"v":27700},{"d":"2020-12-03","o":2.41,"h":2.62,"l":2.36,"c":2.42,"v":156300},{"d":"2020-12-04","o":2.9,"h":3.4,"l":2.56,"c":2.59,"v":23161100},{"d":"2020-12-07","o":2.41,"h":2.71,"l":2.4,"c":2.63,"v":669700},{"d":"2020-12-08","o":2.65,"h":2.7,"l":2.37,"c":2.43,"v":580800},{"d":"2020-12-09","o":2.39,"h":2.71,"l":2.38,"c":2.44,"v":575500},{"d":"2020-12-10","o":2.42,"h":2.5,"l":2.35,"c":2.44,"v":258500},{"d":"2020-12-11","o":2.39,"h":2.59,"l":2.36,"c":2.51,"v":318300},{"d":"2020-12-14","o":2.45,"h":2.62,"l":2.4,"c":2.57,"v":225400},{"d":"2020-12-15","o":2.55,"h":2.63,"l":2.46,"c":2.62,"v":59700},{"d":"2020-12-16","o":2.69,"h":2.75,"l":2.52,"c":2.62,"v":130900},{"d":"2020-12-17","o":2.65,"h":2.74,"l":2.5,"c":2.63,"v":102200},{"d":"2020-12-18","o":2.63,"h":2.68,"l":2.5,"c":2.53,"v":106500},{"d":"2020-12-21","o":2.51,"h":2.6,"l":2.46,"c":2.51,"v":174600},{"d":"2020-12-22","o":2.46,"h":2.64,"l":2.39,"c":2.4,"v":572000},{"d":"2020-12-23","o":2.4,"h":2.56,"l":2.4,"c":2.42,"v":146400},{"d":"2020-12-24","o":2.43,"h":2.47,"l":2.3,"c":2.31,"v":47800},{"d":"2020-12-28","o":2.3,"h":2.65,"l":2.3,"c":2.34,"v":264900},{"d":"2020-12-29","o":2.38,"h":2.44,"l":2.31,"c":2.39,"v":104900},{"d":"2020-12-30","o":2.4,"h":2.53,"l":2.4,"c":2.47,"v":113400},{"d":"2020-12-31","o":2.5,"h":2.51,"l":2.42,"c":2.47,"v":16600},{"d":"2021-01-04","o":2.45,"h":2.45,"l":2.22,"c":2.25,"v":126100},{"d":"2021-01-05","o":2.2,"h":2.36,"l":2.15,"c":2.24,"v":78000},{"d":"2021-01-06","o":2.25,"h":2.41,"l":2.21,"c":2.21,"v":56100},{"d":"2021-01-07","o":2.26,"h":2.47,"l":2.22,"c":2.33,"v":162400},{"d":"2021-01-08","o":2.31,"h":2.81,"l":2.3,"c":2.55,"v":668300},{"d":"2021-01-11","o":2.38,"h":2.45,"l":2.23,"c":2.27,"v":193400},{"d":"2021-01-12","o":2.35,"h":2.44,"l":2.31,"c":2.39,"v":46000},{"d":"2021-01-13","o":2.48,"h":2.48,"l":2.34,"c":2.38,"v":65300},{"d":"2021-01-14","o":2.41,"h":2.54,"l":2.35,"c":2.43,"v":85200},{"d":"2021-01-15","o":2.49,"h":2.49,"l":2.39,"c":2.4,"v":106600},{"d":"2021-01-19","o":2.46,"h":2.64,"l":2.42,"c":2.51,"v":90000},{"d":"2021-01-20","o":2.57,"h":2.7,"l":2.45,"c":2.55,"v":143100},{"d":"2021-01-21","o":2.65,"h":2.65,"l":2.55,"c":2.58,"v":59900},{"d":"2021-01-22","o":2.61,"h":2.74,"l":2.56,"c":2.67,"v":153700},{"d":"2021-01-25","o":2.69,"h":2.75,"l":2.57,"c":2.62,"v":98500},{"d":"2021-01-26","o":2.69,"h":2.75,"l":2.55,"c":2.68,"v":139400},{"d":"2021-01-27","o":2.58,"h":2.68,"l":2.33,"c":2.33,"v":134800},{"d":"2021-01-28","o":2.38,"h":2.46,"l":2.24,"c":2.29,"v":98100},{"d":"2021-01-29","o":2.32,"h":2.45,"l":2.24,"c":2.24,"v":24100},{"d":"2021-02-01","o":2.32,"h":2.42,"l":2.19,"c":2.33,"v":151600},{"d":"2021-02-02","o":2.33,"h":2.49,"l":2.28,"c":2.31,"v":31500},{"d":"2021-02-03","o":2.28,"h":2.38,"l":2.26,"c":2.28,"v":39000},{"d":"2021-02-04","o":2.28,"h":2.69,"l":2.26,"c":2.57,"v":575500},{"d":"2021-02-05","o":2.64,"h":2.94,"l":2.42,"c":2.58,"v":1665700},{"d":"2021-02-08","o":2.57,"h":2.62,"l":2.42,"c":2.51,"v":261700},{"d":"2021-02-09","o":2.62,"h":2.7,"l":2.55,"c":2.63,"v":262200},{"d":"2021-02-10","o":2.64,"h":2.73,"l":2.53,"c":2.65,"v":568100},{"d":"2021-02-11","o":2.59,"h":2.82,"l":2.55,"c":2.78,"v":1994600},{"d":"2021-02-12","o":3.28,"h":3.3,"l":2.72,"c":2.85,"v":1317500},{"d":"2021-02-16","o":2.7,"h":3.04,"l":2.7,"c":2.92,"v":422400},{"d":"2021-02-17","o":2.85,"h":3.21,"l":2.8,"c":3.21,"v":2912100},{"d":"2021-02-18","o":2.8,"h":3.07,"l":2.61,"c":2.68,"v":1114500},{"d":"2021-02-19","o":2.75,"h":3.02,"l":2.75,"c":2.84,"v":1159100},{"d":"2021-02-22","o":2.71,"h":2.93,"l":2.66,"c":2.69,"v":378600},{"d":"2021-02-23","o":2.63,"h":2.63,"l":2.06,"c":2.11,"v":790800},{"d":"2021-02-24","o":2.11,"h":2.24,"l":2.11,"c":2.12,"v":447400},{"d":"2021-02-25","o":2.16,"h":2.33,"l":1.88,"c":1.94,"v":396400},{"d":"2021-02-26","o":1.93,"h":2.03,"l":1.72,"c":1.74,"v":308200},{"d":"2021-03-01","o":1.9,"h":1.96,"l":1.8,"c":1.93,"v":240700},{"d":"2021-03-02","o":1.94,"h":1.95,"l":1.86,"c":1.88,"v":159500},{"d":"2021-03-03","o":1.9,"h":2.06,"l":1.88,"c":1.96,"v":389400},{"d":"2021-03-04","o":2.02,"h":2.09,"l":1.6,"c":1.7,"v":232100},{"d":"2021-03-05","o":1.73,"h":1.78,"l":1.54,"c":1.68,"v":134700},{"d":"2021-03-08","o":1.63,"h":1.83,"l":1.63,"c":1.74,"v":182100},{"d":"2021-03-09","o":1.82,"h":1.88,"l":1.76,"c":1.82,"v":111300},{"d":"2021-03-10","o":1.88,"h":1.95,"l":1.82,"c":1.89,"v":85300},{"d":"2021-03-11","o":1.96,"h":2.22,"l":1.91,"c":2.04,"v":383500},{"d":"2021-03-12","o":2.02,"h":2.1,"l":1.93,"c":2.03,"v":96400},{"d":"2021-03-15","o":2.05,"h":2.1,"l":1.93,"c":2.01,"v":122600},{"d":"2021-03-16","o":2.02,"h":2.09,"l":1.9,"c":1.99,"v":288800},{"d":"2021-03-17","o":1.95,"h":2.29,"l":1.86,"c":2.19,"v":592400},{"d":"2021-03-18","o":2.19,"h":2.44,"l":1.98,"c":2.08,"v":1220100},{"d":"2021-03-19","o":2.03,"h":2.07,"l":2,"c":2.01,"v":71700},{"d":"2021-03-22","o":2,"h":2.08,"l":1.95,"c":2.05,"v":587500},{"d":"2021-03-23","o":2,"h":2.08,"l":1.9,"c":1.96,"v":119600},{"d":"2021-03-24","o":1.99,"h":2.13,"l":1.92,"c":1.97,"v":406400},{"d":"2021-03-25","o":1.94,"h":1.97,"l":1.72,"c":1.89,"v":269200},{"d":"2021-03-26","o":1.9,"h":1.95,"l":1.77,"c":1.83,"v":60700},{"d":"2021-03-29","o":1.95,"h":1.95,"l":1.77,"c":1.81,"v":59900},{"d":"2021-03-30","o":1.86,"h":1.87,"l":1.75,"c":1.8,"v":106900},{"d":"2021-03-31","o":1.73,"h":1.83,"l":1.73,"c":1.76,"v":51300},{"d":"2021-04-01","o":1.77,"h":1.93,"l":1.77,"c":1.85,"v":102900},{"d":"2021-04-05","o":1.85,"h":2.06,"l":1.8,"c":1.91,"v":383200},{"d":"2021-04-06","o":1.94,"h":1.95,"l":1.83,"c":1.91,"v":55700},{"d":"2021-04-07","o":1.87,"h":2.05,"l":1.81,"c":1.84,"v":191300},{"d":"2021-04-08","o":1.79,"h":1.95,"l":1.75,"c":1.89,"v":200200},{"d":"2021-04-09","o":1.86,"h":2,"l":1.82,"c":1.89,"v":297000},{"d":"2021-04-12","o":1.84,"h":1.85,"l":1.68,"c":1.7,"v":142900},{"d":"2021-04-13","o":1.67,"h":1.78,"l":1.58,"c":1.72,"v":172100},{"d":"2021-04-14","o":1.63,"h":1.81,"l":1.62,"c":1.67,"v":139600},{"d":"2021-04-15","o":1.6,"h":1.75,"l":1.56,"c":1.56,"v":163600},{"d":"2021-04-16","o":1.52,"h":1.52,"l":1.44,"c":1.48,"v":84600},{"d":"2021-04-19","o":1.45,"h":1.49,"l":1.4,"c":1.4,"v":42000},{"d":"2021-04-20","o":1.4,"h":1.43,"l":1.32,"c":1.33,"v":48300},{"d":"2021-04-21","o":1.32,"h":1.46,"l":1.31,"c":1.43,"v":36800},{"d":"2021-04-22","o":1.45,"h":1.69,"l":1.45,"c":1.52,"v":180800},{"d":"2021-04-23","o":1.51,"h":1.58,"l":1.44,"c":1.56,"v":67400},{"d":"2021-04-26","o":1.6,"h":1.73,"l":1.56,"c":1.63,"v":185100},{"d":"2021-04-27","o":1.61,"h":1.65,"l":1.57,"c":1.6,"v":52000},{"d":"2021-04-28","o":1.62,"h":1.63,"l":1.53,"c":1.61,"v":52200},{"d":"2021-04-29","o":1.6,"h":1.71,"l":1.55,"c":1.57,"v":97700},{"d":"2021-04-30","o":1.57,"h":1.61,"l":1.53,"c":1.59,"v":30800},{"d":"2021-05-03","o":1.59,"h":1.62,"l":1.45,"c":1.47,"v":70400},{"d":"2021-05-04","o":1.47,"h":1.47,"l":1.35,"c":1.38,"v":104600},{"d":"2021-05-05","o":1.38,"h":1.51,"l":1.37,"c":1.48,"v":119600},{"d":"2021-05-06","o":1.46,"h":1.46,"l":1.35,"c":1.39,"v":38900},{"d":"2021-05-07","o":1.37,"h":1.56,"l":1.37,"c":1.44,"v":117800},{"d":"2021-05-10","o":1.4,"h":1.55,"l":1.39,"c":1.43,"v":352500},{"d":"2021-05-11","o":1.29,"h":1.37,"l":1.26,"c":1.36,"v":90000},{"d":"2021-05-12","o":1.33,"h":1.37,"l":1.29,"c":1.32,"v":69800},{"d":"2021-05-13","o":1.32,"h":1.37,"l":1.28,"c":1.28,"v":43900},{"d":"2021-05-14","o":1.28,"h":1.34,"l":1.28,"c":1.29,"v":29000},{"d":"2021-05-17","o":1.3,"h":1.47,"l":1.3,"c":1.42,"v":171900},{"d":"2021-05-18","o":1.44,"h":1.46,"l":1.39,"c":1.39,"v":44200},{"d":"2021-05-19","o":1.39,"h":1.42,"l":1.35,"c":1.39,"v":24900},{"d":"2021-05-20","o":1.41,"h":1.52,"l":1.34,"c":1.39,"v":242200},{"d":"2021-05-21","o":1.4,"h":1.41,"l":1.33,"c":1.37,"v":46800},{"d":"2021-05-24","o":1.38,"h":1.46,"l":1.38,"c":1.39,"v":81700},{"d":"2021-05-25","o":1.4,"h":1.43,"l":1.35,"c":1.37,"v":52600},{"d":"2021-05-26","o":1.4,"h":1.43,"l":1.36,"c":1.39,"v":43800},{"d":"2021-05-27","o":1.48,"h":1.51,"l":1.38,"c":1.45,"v":166800},{"d":"2021-05-28","o":1.44,"h":1.47,"l":1.4,"c":1.43,"v":31200},{"d":"2021-06-01","o":1.49,"h":1.5,"l":1.42,"c":1.47,"v":25400},{"d":"2021-06-02","o":1.51,"h":1.59,"l":1.47,"c":1.57,"v":245100},{"d":"2021-06-03","o":1.55,"h":1.64,"l":1.55,"c":1.6,"v":67400},{"d":"2021-06-04","o":1.6,"h":1.66,"l":1.57,"c":1.64,"v":30700},{"d":"2021-06-07","o":1.66,"h":1.67,"l":1.57,"c":1.65,"v":29600},{"d":"2021-06-08","o":1.66,"h":1.66,"l":1.57,"c":1.61,"v":35000},{"d":"2021-06-09","o":1.62,"h":1.69,"l":1.61,"c":1.65,"v":34900},{"d":"2021-06-10","o":1.65,"h":1.65,"l":1.6,"c":1.61,"v":75100},{"d":"2021-06-11","o":1.6,"h":1.82,"l":1.59,"c":1.74,"v":422900},{"d":"2021-06-14","o":1.72,"h":1.81,"l":1.63,"c":1.78,"v":189000},{"d":"2021-06-15","o":1.76,"h":1.78,"l":1.61,"c":1.62,"v":68400},{"d":"2021-06-16","o":1.61,"h":1.67,"l":1.5,"c":1.55,"v":66500},{"d":"2021-06-17","o":1.56,"h":1.59,"l":1.53,"c":1.56,"v":19700},{"d":"2021-06-18","o":1.55,"h":1.55,"l":1.45,"c":1.54,"v":64000},{"d":"2021-06-21","o":1.53,"h":1.53,"l":1.45,"c":1.45,"v":24600},{"d":"2021-06-22","o":1.44,"h":1.45,"l":1.4,"c":1.45,"v":14100},{"d":"2021-06-23","o":1.49,"h":1.57,"l":1.48,"c":1.54,"v":18000},{"d":"2021-06-24","o":1.59,"h":1.59,"l":1.53,"c":1.58,"v":25700},{"d":"2021-06-25","o":1.62,"h":1.65,"l":1.52,"c":1.55,"v":35100},{"d":"2021-06-28","o":1.51,"h":1.61,"l":1.51,"c":1.58,"v":106400},{"d":"2021-06-29","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":40900},{"d":"2021-06-30","o":1.51,"h":1.75,"l":1.51,"c":1.62,"v":224900},{"d":"2021-07-01","o":1.64,"h":1.65,"l":1.58,"c":1.63,"v":49900},{"d":"2021-07-02","o":1.61,"h":1.62,"l":1.59,"c":1.59,"v":10300},{"d":"2021-07-06","o":1.66,"h":1.66,"l":1.51,"c":1.52,"v":39600},{"d":"2021-07-07","o":1.52,"h":1.67,"l":1.44,"c":1.52,"v":462900},{"d":"2021-07-08","o":1.47,"h":1.64,"l":1.42,"c":1.42,"v":109300},{"d":"2021-07-09","o":1.45,"h":1.59,"l":1.43,"c":1.53,"v":211500},{"d":"2021-07-12","o":1.56,"h":1.6,"l":1.51,"c":1.59,"v":60400},{"d":"2021-07-13","o":1.59,"h":1.59,"l":1.51,"c":1.55,"v":14400},{"d":"2021-07-14","o":1.59,"h":1.59,"l":1.55,"c":1.57,"v":57000},{"d":"2021-07-15","o":1.56,"h":1.56,"l":1.45,"c":1.48,"v":36400},{"d":"2021-07-16","o":1.47,"h":1.54,"l":1.45,"c":1.47,"v":46200},{"d":"2021-07-19","o":1.45,"h":1.52,"l":1.39,"c":1.41,"v":25600},{"d":"2021-07-20","o":1.41,"h":1.47,"l":1.36,"c":1.38,"v":32400},{"d":"2021-07-21","o":1.34,"h":1.44,"l":1.34,"c":1.44,"v":27800},{"d":"2021-07-22","o":1.44,"h":1.55,"l":1.4,"c":1.46,"v":104900},{"d":"2021-07-23","o":1.43,"h":1.43,"l":1.33,"c":1.34,"v":41400},{"d":"2021-07-26","o":1.33,"h":1.4,"l":1.28,"c":1.37,"v":48500},{"d":"2021-07-27","o":1.36,"h":1.42,"l":1.23,"c":1.4,"v":33000},{"d":"2021-07-28","o":1.37,"h":1.55,"l":1.37,"c":1.44,"v":130700},{"d":"2021-07-29","o":1.53,"h":1.53,"l":1.44,"c":1.44,"v":59000},{"d":"2021-07-30","o":1.41,"h":1.9,"l":1.39,"c":1.55,"v":1460000},{"d":"2021-08-02","o":1.54,"h":1.65,"l":1.51,"c":1.63,"v":824200},{"d":"2021-08-03","o":1.56,"h":1.62,"l":1.52,"c":1.61,"v":138800},{"d":"2021-08-04","o":1.62,"h":1.65,"l":1.52,"c":1.63,"v":89700},{"d":"2021-08-05","o":1.58,"h":1.65,"l":1.55,"c":1.61,"v":135900},{"d":"2021-08-06","o":1.63,"h":1.74,"l":1.63,"c":1.67,"v":77900},{"d":"2021-08-09","o":1.64,"h":1.74,"l":1.64,"c":1.69,"v":27900},{"d":"2021-08-10","o":1.72,"h":1.72,"l":1.62,"c":1.68,"v":25100},{"d":"2021-08-11","o":1.66,"h":1.7,"l":1.58,"c":1.65,"v":26200},{"d":"2021-08-12","o":1.68,"h":1.68,"l":1.65,"c":1.66,"v":17600},{"d":"2021-08-13","o":1.67,"h":1.67,"l":1.57,"c":1.65,"v":51600},{"d":"2021-08-16","o":1.67,"h":1.67,"l":1.62,"c":1.65,"v":24000},{"d":"2021-08-17","o":1.64,"h":1.66,"l":1.58,"c":1.59,"v":53500},{"d":"2021-08-18","o":1.6,"h":1.7,"l":1.6,"c":1.62,"v":44400},{"d":"2021-08-19","o":1.62,"h":1.71,"l":1.62,"c":1.69,"v":53800},{"d":"2021-08-20","o":1.71,"h":1.77,"l":1.7,"c":1.77,"v":51100},{"d":"2021-08-23","o":1.8,"h":1.94,"l":1.62,"c":1.79,"v":328300},{"d":"2021-08-24","o":1.8,"h":1.86,"l":1.76,"c":1.85,"v":111900},{"d":"2021-08-25","o":1.88,"h":1.89,"l":1.79,"c":1.88,"v":118100},{"d":"2021-08-26","o":1.93,"h":1.94,"l":1.8,"c":1.89,"v":130900},{"d":"2021-08-27","o":1.9,"h":1.9,"l":1.78,"c":1.88,"v":54700},{"d":"2021-08-30","o":1.86,"h":1.88,"l":1.77,"c":1.79,"v":42400},{"d":"2021-08-31","o":1.8,"h":1.84,"l":1.75,"c":1.81,"v":31700},{"d":"2021-09-01","o":1.8,"h":1.84,"l":1.77,"c":1.82,"v":3500},{"d":"2021-09-02","o":1.77,"h":1.84,"l":1.76,"c":1.79,"v":31900},{"d":"2021-09-03","o":1.79,"h":1.84,"l":1.76,"c":1.79,"v":14900},{"d":"2021-09-07","o":1.77,"h":1.84,"l":1.72,"c":1.78,"v":41400},{"d":"2021-09-08","o":1.75,"h":1.85,"l":1.7,"c":1.83,"v":32900},{"d":"2021-09-09","o":1.84,"h":1.84,"l":1.77,"c":1.78,"v":19000},{"d":"2021-09-10","o":1.76,"h":1.76,"l":1.67,"c":1.69,"v":64000},{"d":"2021-09-13","o":1.69,"h":1.76,"l":1.64,"c":1.71,"v":49200},{"d":"2021-09-14","o":1.69,"h":1.83,"l":1.65,"c":1.69,"v":52800},{"d":"2021-09-15","o":1.72,"h":1.77,"l":1.61,"c":1.69,"v":62500},{"d":"2021-09-16","o":1.64,"h":1.69,"l":1.63,"c":1.69,"v":17500},{"d":"2021-09-17","o":1.68,"h":1.75,"l":1.67,"c":1.71,"v":7000},{"d":"2021-09-20","o":1.66,"h":1.75,"l":1.63,"c":1.64,"v":81400},{"d":"2021-09-21","o":1.62,"h":1.71,"l":1.62,"c":1.69,"v":24800},{"d":"2021-09-22","o":1.68,"h":1.76,"l":1.67,"c":1.74,"v":13000},{"d":"2021-09-23","o":1.74,"h":1.8,"l":1.69,"c":1.8,"v":43800},{"d":"2021-09-24","o":1.8,"h":1.9,"l":1.71,"c":1.85,"v":113700},{"d":"2021-09-27","o":1.85,"h":1.95,"l":1.85,"c":1.88,"v":128800},{"d":"2021-09-28","o":1.96,"h":1.96,"l":1.82,"c":1.87,"v":151500},{"d":"2021-09-29","o":1.9,"h":2.05,"l":1.89,"c":2.05,"v":140200},{"d":"2021-09-30","o":2.01,"h":2.37,"l":1.99,"c":2.24,"v":288900},{"d":"2021-10-01","o":2.17,"h":2.32,"l":2.06,"c":2.2,"v":99100},{"d":"2021-10-04","o":2.2,"h":2.27,"l":2.04,"c":2.17,"v":50000},{"d":"2021-10-05","o":2.13,"h":2.6,"l":2.07,"c":2.42,"v":587700},{"d":"2021-10-06","o":2.5,"h":3,"l":2.5,"c":2.61,"v":1312000},{"d":"2021-10-07","o":2.73,"h":3.17,"l":2.65,"c":3.04,"v":1057300},{"d":"2021-10-08","o":3.04,"h":3.04,"l":2.76,"c":2.85,"v":312400},{"d":"2021-10-11","o":2.81,"h":3.5,"l":2.81,"c":3.29,"v":629200},{"d":"2021-10-12","o":3.3,"h":4.41,"l":3.3,"c":3.82,"v":2006900},{"d":"2021-10-13","o":4.51,"h":4.72,"l":3.94,"c":4.38,"v":3622900},{"d":"2021-10-14","o":4.25,"h":4.65,"l":3.98,"c":4.5,"v":714700},{"d":"2021-10-15","o":4.65,"h":6.54,"l":4.44,"c":5.9,"v":4678300},{"d":"2021-10-18","o":6.3,"h":7.08,"l":5.5,"c":6.67,"v":6586800},{"d":"2021-10-19","o":6.35,"h":9.9,"l":6.13,"c":9.51,"v":15725200},{"d":"2021-10-20","o":10.14,"h":19.49,"l":8.57,"c":18.87,"v":58662300},{"d":"2021-10-21","o":21.98,"h":22.39,"l":8.99,"c":9.14,"v":36799000},{"d":"2021-10-22","o":8.98,"h":8.99,"l":5.14,"c":5.62,"v":14667500},{"d":"2021-10-25","o":5.62,"h":6.82,"l":4.95,"c":6.48,"v":11554400},{"d":"2021-10-26","o":6.1,"h":6.3,"l":5.08,"c":5.1,"v":3388100},{"d":"2021-10-27","o":4.82,"h":5.36,"l":4.5,"c":4.64,"v":3243400},{"d":"2021-10-28","o":4.61,"h":4.88,"l":4.25,"c":4.51,"v":1659500},{"d":"2021-10-29","o":4.62,"h":5.25,"l":4.21,"c":4.23,"v":2401600},{"d":"2021-11-01","o":4.21,"h":4.72,"l":4.21,"c":4.62,"v":979300},{"d":"2021-11-02","o":4.69,"h":4.69,"l":4.22,"c":4.38,"v":759400},{"d":"2021-11-03","o":4.59,"h":4.86,"l":4.28,"c":4.37,"v":1320500},{"d":"2021-11-04","o":4.48,"h":4.51,"l":4.19,"c":4.21,"v":433000},{"d":"2021-11-05","o":4.3,"h":4.64,"l":4.18,"c":4.33,"v":756500},{"d":"2021-11-08","o":4.36,"h":4.89,"l":4.28,"c":4.59,"v":866100},{"d":"2021-11-09","o":4.47,"h":4.72,"l":3.95,"c":4.04,"v":753500},{"d":"2021-11-10","o":3.99,"h":4.28,"l":3.66,"c":3.71,"v":1061100},{"d":"2021-11-11","o":3.69,"h":3.88,"l":3.59,"c":3.6,"v":348300},{"d":"2021-11-12","o":3.62,"h":3.7,"l":3.59,"c":3.65,"v":222100},{"d":"2021-11-15","o":3.77,"h":3.84,"l":3.44,"c":3.58,"v":702900},{"d":"2021-11-16","o":3.7,"h":3.77,"l":3.52,"c":3.55,"v":206500},{"d":"2021-11-17","o":3.48,"h":3.5,"l":3.12,"c":3.17,"v":478800},{"d":"2021-11-18","o":3.22,"h":3.35,"l":2.95,"c":3.14,"v":815000},{"d":"2021-11-19","o":3.1,"h":3.18,"l":2.91,"c":2.93,"v":98900},{"d":"2021-11-22","o":2.99,"h":3.04,"l":2.69,"c":2.85,"v":791100},{"d":"2021-11-23","o":2.78,"h":2.92,"l":2.73,"c":2.89,"v":229200},{"d":"2021-11-24","o":2.78,"h":3.06,"l":2.75,"c":2.96,"v":277100},{"d":"2021-11-26","o":2.84,"h":3.03,"l":2.83,"c":2.97,"v":153600},{"d":"2021-11-29","o":3.01,"h":3.33,"l":2.87,"c":3.16,"v":384000},{"d":"2021-11-30","o":3.12,"h":3.22,"l":2.81,"c":2.95,"v":352100},{"d":"2021-12-01","o":3.03,"h":3.1,"l":2.66,"c":2.66,"v":266900},{"d":"2021-12-02","o":2.63,"h":2.66,"l":2.52,"c":2.54,"v":150800},{"d":"2021-12-03","o":2.6,"h":2.6,"l":2.28,"c":2.28,"v":310200},{"d":"2021-12-06","o":2.24,"h":2.88,"l":2.17,"c":2.69,"v":899400},{"d":"2021-12-07","o":2.65,"h":2.85,"l":2.47,"c":2.59,"v":464100},{"d":"2021-12-08","o":2.64,"h":2.9,"l":2.43,"c":2.83,"v":427500},{"d":"2021-12-09","o":2.76,"h":2.8,"l":2.65,"c":2.7,"v":153700},{"d":"2021-12-10","o":2.69,"h":2.84,"l":2.52,"c":2.57,"v":103600},{"d":"2021-12-13","o":2.6,"h":2.64,"l":2.37,"c":2.44,"v":167000},{"d":"2021-12-14","o":2.33,"h":2.54,"l":2.31,"c":2.34,"v":159200},{"d":"2021-12-15","o":2.35,"h":2.37,"l":2.12,"c":2.24,"v":224800},{"d":"2021-12-16","o":2.2,"h":2.24,"l":2,"c":2.02,"v":89600},{"d":"2021-12-17","o":1.98,"h":2.2,"l":1.91,"c":2.09,"v":150300},{"d":"2021-12-20","o":2.02,"h":2.1,"l":1.94,"c":1.94,"v":92800},{"d":"2021-12-21","o":1.9,"h":2.19,"l":1.9,"c":2.18,"v":105400},{"d":"2021-12-22","o":2.11,"h":2.19,"l":2.04,"c":2.06,"v":67700},{"d":"2021-12-23","o":2.12,"h":2.29,"l":2.09,"c":2.21,"v":192600},{"d":"2021-12-27","o":2.21,"h":2.21,"l":2,"c":2,"v":163300},{"d":"2021-12-28","o":2.01,"h":2.13,"l":1.91,"c":1.91,"v":170000},{"d":"2021-12-29","o":2.15,"h":2.15,"l":1.92,"c":2,"v":133000},{"d":"2021-12-30","o":1.95,"h":2.07,"l":1.85,"c":1.85,"v":215100},{"d":"2021-12-31","o":1.86,"h":1.87,"l":1.64,"c":1.64,"v":288900},{"d":"2022-01-03","o":1.76,"h":1.82,"l":1.68,"c":1.73,"v":191900},{"d":"2022-01-04","o":1.7,"h":1.79,"l":1.7,"c":1.76,"v":24900},{"d":"2022-01-05","o":1.75,"h":1.82,"l":1.62,"c":1.62,"v":58400},{"d":"2022-01-06","o":1.62,"h":1.69,"l":1.54,"c":1.65,"v":77600},{"d":"2022-01-07","o":1.62,"h":1.66,"l":1.48,"c":1.48,"v":89000},{"d":"2022-01-10","o":1.52,"h":1.74,"l":1.5,"c":1.63,"v":143200},{"d":"2022-01-11","o":1.6,"h":1.69,"l":1.59,"c":1.59,"v":83000},{"d":"2022-01-12","o":1.74,"h":1.74,"l":1.58,"c":1.58,"v":101600},{"d":"2022-01-13","o":1.64,"h":1.65,"l":1.57,"c":1.57,"v":45000},{"d":"2022-01-14","o":1.57,"h":1.64,"l":1.45,"c":1.46,"v":56400},{"d":"2022-01-18","o":1.41,"h":1.53,"l":1.41,"c":1.52,"v":55400},{"d":"2022-01-19","o":1.46,"h":1.55,"l":1.39,"c":1.4,"v":74000},{"d":"2022-01-20","o":1.47,"h":1.56,"l":1.37,"c":1.5,"v":123300},{"d":"2022-01-21","o":1.5,"h":1.6,"l":1.38,"c":1.45,"v":121600},{"d":"2022-01-24","o":1.39,"h":1.5,"l":1.33,"c":1.45,"v":93800},{"d":"2022-01-25","o":1.35,"h":1.69,"l":1.35,"c":1.62,"v":296600},{"d":"2022-01-26","o":1.65,"h":1.66,"l":1.47,"c":1.48,"v":76200},{"d":"2022-01-27","o":1.5,"h":1.55,"l":1.45,"c":1.53,"v":47800},{"d":"2022-01-28","o":1.46,"h":1.6,"l":1.44,"c":1.58,"v":91600},{"d":"2022-01-31","o":1.52,"h":1.85,"l":1.52,"c":1.75,"v":126800},{"d":"2022-02-01","o":1.71,"h":1.9,"l":1.62,"c":1.81,"v":51600},{"d":"2022-02-02","o":1.81,"h":1.81,"l":1.7,"c":1.73,"v":66400},{"d":"2022-02-03","o":1.85,"h":1.88,"l":1.75,"c":1.85,"v":75400},{"d":"2022-02-04","o":1.9,"h":1.94,"l":1.8,"c":1.81,"v":92700},{"d":"2022-02-07","o":1.82,"h":1.89,"l":1.75,"c":1.75,"v":27500},{"d":"2022-02-08","o":1.87,"h":1.87,"l":1.71,"c":1.71,"v":40200},{"d":"2022-02-09","o":1.75,"h":1.84,"l":1.72,"c":1.81,"v":24400},{"d":"2022-02-10","o":1.81,"h":1.89,"l":1.8,"c":1.8,"v":22000},{"d":"2022-02-11","o":1.82,"h":1.85,"l":1.74,"c":1.79,"v":24900},{"d":"2022-02-14","o":1.83,"h":1.83,"l":1.61,"c":1.63,"v":69300},{"d":"2022-02-15","o":1.73,"h":1.79,"l":1.6,"c":1.64,"v":67500},{"d":"2022-02-16","o":1.65,"h":1.8,"l":1.41,"c":1.47,"v":182100},{"d":"2022-02-17","o":1.5,"h":1.58,"l":1.47,"c":1.51,"v":54700},{"d":"2022-02-18","o":1.5,"h":1.54,"l":1.45,"c":1.49,"v":29600},{"d":"2022-02-22","o":1.46,"h":1.55,"l":1.45,"c":1.45,"v":36200},{"d":"2022-02-23","o":1.5,"h":1.56,"l":1.41,"c":1.41,"v":65600},{"d":"2022-02-24","o":1.39,"h":1.4,"l":1.26,"c":1.28,"v":78800},{"d":"2022-02-25","o":1.3,"h":1.48,"l":1.3,"c":1.48,"v":28600},{"d":"2022-02-28","o":1.36,"h":1.55,"l":1.36,"c":1.41,"v":31000},{"d":"2022-03-01","o":1.4,"h":1.51,"l":1.4,"c":1.46,"v":36800},{"d":"2022-03-02","o":1.48,"h":1.48,"l":1.43,"c":1.46,"v":46300},{"d":"2022-03-03","o":1.41,"h":1.61,"l":1.41,"c":1.51,"v":160300},{"d":"2022-03-04","o":1.41,"h":1.47,"l":1.4,"c":1.4,"v":56700},{"d":"2022-03-07","o":1.37,"h":1.47,"l":1.36,"c":1.41,"v":190700},{"d":"2022-03-08","o":1.45,"h":1.48,"l":1.31,"c":1.33,"v":154500},{"d":"2022-03-09","o":1.43,"h":1.64,"l":1.34,"c":1.5,"v":165700},{"d":"2022-03-10","o":1.46,"h":1.53,"l":1.36,"c":1.36,"v":146000},{"d":"2022-03-11","o":1.35,"h":1.43,"l":1.33,"c":1.35,"v":56000},{"d":"2022-03-14","o":1.31,"h":1.39,"l":1.25,"c":1.26,"v":59700},{"d":"2022-03-15","o":1.25,"h":1.45,"l":1.25,"c":1.34,"v":74100},{"d":"2022-03-16","o":1.5,"h":1.64,"l":1.4,"c":1.54,"v":215300},{"d":"2022-03-17","o":1.58,"h":1.67,"l":1.53,"c":1.55,"v":67300},{"d":"2022-03-18","o":1.6,"h":2.34,"l":1.53,"c":1.99,"v":1198300},{"d":"2022-03-21","o":1.99,"h":1.99,"l":1.65,"c":1.75,"v":260800},{"d":"2022-03-22","o":1.77,"h":1.88,"l":1.72,"c":1.82,"v":80100},{"d":"2022-03-23","o":1.74,"h":2.09,"l":1.71,"c":1.84,"v":606700},{"d":"2022-03-24","o":1.83,"h":1.83,"l":1.75,"c":1.77,"v":51600},{"d":"2022-03-25","o":1.75,"h":1.82,"l":1.73,"c":1.73,"v":22500},{"d":"2022-03-28","o":1.71,"h":1.78,"l":1.7,"c":1.75,"v":51600},{"d":"2022-03-29","o":1.76,"h":1.84,"l":1.75,"c":1.77,"v":20800},{"d":"2022-03-30","o":1.66,"h":1.78,"l":1.66,"c":1.73,"v":13100},{"d":"2022-03-31","o":1.75,"h":1.77,"l":1.66,"c":1.69,"v":22500},{"d":"2022-04-01","o":1.85,"h":1.85,"l":1.62,"c":1.62,"v":54200},{"d":"2022-04-04","o":1.59,"h":1.67,"l":1.54,"c":1.59,"v":129500},{"d":"2022-04-05","o":1.59,"h":1.68,"l":1.58,"c":1.65,"v":38100},{"d":"2022-04-06","o":1.6,"h":1.73,"l":1.51,"c":1.51,"v":48800},{"d":"2022-04-07","o":1.8,"h":1.8,"l":1.64,"c":1.69,"v":55400},{"d":"2022-04-08","o":1.69,"h":1.77,"l":1.6,"c":1.66,"v":38800},{"d":"2022-04-11","o":1.71,"h":1.74,"l":1.51,"c":1.55,"v":65900},{"d":"2022-04-12","o":1.55,"h":1.6,"l":1.43,"c":1.46,"v":74300},{"d":"2022-04-13","o":1.53,"h":1.53,"l":1.42,"c":1.42,"v":18600},{"d":"2022-04-14","o":1.6,"h":1.6,"l":1.37,"c":1.42,"v":16400},{"d":"2022-04-18","o":1.36,"h":1.45,"l":1.31,"c":1.36,"v":33700},{"d":"2022-04-19","o":1.34,"h":1.4,"l":1.3,"c":1.36,"v":20700},{"d":"2022-04-20","o":1.31,"h":1.35,"l":1.27,"c":1.27,"v":21700},{"d":"2022-04-21","o":1.26,"h":1.42,"l":1.25,"c":1.31,"v":67900},{"d":"2022-04-22","o":1.25,"h":1.29,"l":1.06,"c":1.13,"v":112000},{"d":"2022-04-25","o":1.18,"h":1.18,"l":0.93,"c":1.01,"v":38400},{"d":"2022-04-26","o":1.01,"h":1.02,"l":0.97,"c":0.97,"v":11800},{"d":"2022-04-27","o":0.95,"h":1,"l":0.88,"c":0.91,"v":21400},{"d":"2022-04-28","o":1.01,"h":1.01,"l":0.88,"c":0.94,"v":72400},{"d":"2022-04-29","o":1,"h":1.09,"l":0.94,"c":0.95,"v":23800},{"d":"2022-05-02","o":1,"h":1,"l":0.84,"c":0.89,"v":32400},{"d":"2022-05-03","o":0.84,"h":1,"l":0.84,"c":0.93,"v":43000},{"d":"2022-05-04","o":0.94,"h":0.97,"l":0.88,"c":0.88,"v":16800},{"d":"2022-05-05","o":0.92,"h":0.95,"l":0.88,"c":0.95,"v":27100},{"d":"2022-05-06","o":0.9,"h":1,"l":0.88,"c":0.98,"v":78700},{"d":"2022-05-09","o":1,"h":1,"l":0.86,"c":0.88,"v":31900},{"d":"2022-05-10","o":0.85,"h":0.99,"l":0.85,"c":0.9,"v":35100},{"d":"2022-05-11","o":0.83,"h":0.96,"l":0.83,"c":0.92,"v":5100},{"d":"2022-05-12","o":0.9,"h":0.98,"l":0.89,"c":0.89,"v":10100},{"d":"2022-05-13","o":0.91,"h":0.96,"l":0.91,"c":0.92,"v":900},{"d":"2022-05-16","o":0.9,"h":0.96,"l":0.87,"c":0.92,"v":9800},{"d":"2022-05-17","o":0.92,"h":0.95,"l":0.9,"c":0.95,"v":6500},{"d":"2022-05-18","o":0.9,"h":0.91,"l":0.89,"c":0.91,"v":4200},{"d":"2022-05-19","o":0.89,"h":0.9,"l":0.87,"c":0.88,"v":16900},{"d":"2022-05-20","o":0.9,"h":0.93,"l":0.88,"c":0.89,"v":21000},{"d":"2022-05-23","o":0.88,"h":0.9,"l":0.86,"c":0.86,"v":15500},{"d":"2022-05-24","o":0.86,"h":0.86,"l":0.75,"c":0.81,"v":29600},{"d":"2022-05-25","o":0.81,"h":1.08,"l":0.81,"c":1,"v":36800},{"d":"2022-05-26","o":0.9,"h":1.08,"l":0.9,"c":1.08,"v":28800},{"d":"2022-05-27","o":1.06,"h":1.17,"l":1.01,"c":1.07,"v":27300},{"d":"2022-05-31","o":1.09,"h":1.09,"l":0.98,"c":1.09,"v":3800},{"d":"2022-06-01","o":1.16,"h":1.16,"l":1.03,"c":1.12,"v":9500},{"d":"2022-06-02","o":0.98,"h":1.14,"l":0.98,"c":1.09,"v":7400},{"d":"2022-06-03","o":1.12,"h":1.12,"l":1.03,"c":1.09,"v":2000},{"d":"2022-06-06","o":1.14,"h":1.23,"l":1.06,"c":1.2,"v":32800},{"d":"2022-06-07","o":1.21,"h":1.21,"l":1.12,"c":1.18,"v":5500},{"d":"2022-06-08","o":1,"h":1.29,"l":1,"c":1.21,"v":61200},{"d":"2022-06-09","o":1.25,"h":1.39,"l":1.22,"c":1.29,"v":77700},{"d":"2022-06-10","o":1.24,"h":1.38,"l":1.18,"c":1.27,"v":34800},{"d":"2022-06-13","o":1.32,"h":1.32,"l":1.15,"c":1.2,"v":25500},{"d":"2022-06-14","o":1.22,"h":1.22,"l":1.04,"c":1.04,"v":21200},{"d":"2022-06-15","o":1.07,"h":1.15,"l":1.07,"c":1.11,"v":3900},{"d":"2022-06-16","o":1.04,"h":1.07,"l":1.02,"c":1.03,"v":13800},{"d":"2022-06-17","o":1.06,"h":1.34,"l":1,"c":1.13,"v":51900},{"d":"2022-06-21","o":1.16,"h":1.17,"l":1.09,"c":1.11,"v":6400},{"d":"2022-06-22","o":1.04,"h":1.11,"l":1.04,"c":1.08,"v":1700},{"d":"2022-06-23","o":1.1,"h":1.19,"l":1.08,"c":1.08,"v":16600},{"d":"2022-06-24","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":11700},{"d":"2022-06-27","o":1.11,"h":1.15,"l":1.11,"c":1.13,"v":4000},{"d":"2022-06-28","o":1.11,"h":1.14,"l":1.11,"c":1.14,"v":1600},{"d":"2022-06-29","o":1.11,"h":1.18,"l":1.03,"c":1.03,"v":6200},{"d":"2022-06-30","o":1,"h":1.05,"l":0.96,"c":1.02,"v":23100},{"d":"2022-07-01","o":1,"h":1.09,"l":1,"c":1.09,"v":9000},{"d":"2022-07-05","o":1,"h":1.25,"l":0.9,"c":1.09,"v":22000},{"d":"2022-07-06","o":0.93,"h":1.1,"l":0.93,"c":1.02,"v":5600},{"d":"2022-07-07","o":1.02,"h":1.1,"l":0.94,"c":1.07,"v":5900},{"d":"2022-07-08","o":1.02,"h":1.09,"l":0.98,"c":1.03,"v":18900},{"d":"2022-07-11","o":1.03,"h":1.09,"l":1.02,"c":1.02,"v":2500},{"d":"2022-07-12","o":0.98,"h":1.13,"l":0.98,"c":1.03,"v":7900},{"d":"2022-07-13","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":1800},{"d":"2022-07-14","o":1.02,"h":1.08,"l":1.02,"c":1.02,"v":8200},{"d":"2022-07-15","o":0.98,"h":1.1,"l":0.98,"c":1.05,"v":6100},{"d":"2022-07-18","o":0.98,"h":1.06,"l":0.98,"c":1.03,"v":3700},{"d":"2022-07-19","o":1.02,"h":1.09,"l":0.95,"c":1.05,"v":28500},{"d":"2022-07-20","o":1,"h":1.06,"l":1,"c":1.02,"v":3300},{"d":"2022-07-21","o":1,"h":1.2,"l":1,"c":1.12,"v":67100},{"d":"2022-07-22","o":1.1,"h":1.1,"l":1,"c":1.01,"v":6700},{"d":"2022-07-25","o":1.01,"h":1.12,"l":1.01,"c":1.05,"v":29100},{"d":"2022-07-26","o":1.01,"h":1.08,"l":0.97,"c":1.08,"v":14100},{"d":"2022-07-27","o":1.01,"h":1.04,"l":0.96,"c":0.98,"v":29100},{"d":"2022-07-28","o":0.95,"h":1.05,"l":0.95,"c":1.05,"v":11600},{"d":"2022-07-29","o":0.97,"h":1.06,"l":0.89,"c":0.89,"v":29300},{"d":"2022-08-01","o":0.99,"h":0.99,"l":0.88,"c":0.89,"v":14900},{"d":"2022-08-02","o":0.89,"h":0.95,"l":0.87,"c":0.88,"v":19500},{"d":"2022-08-03","o":1.04,"h":1.34,"l":1.01,"c":1.3,"v":528900},{"d":"2022-08-04","o":1.35,"h":1.35,"l":1.18,"c":1.26,"v":72500},{"d":"2022-08-05","o":1.18,"h":1.46,"l":1.17,"c":1.44,"v":248500},{"d":"2022-08-08","o":1.36,"h":1.47,"l":1.35,"c":1.44,"v":43900},{"d":"2022-08-09","o":1.33,"h":1.43,"l":1.3,"c":1.43,"v":26800},{"d":"2022-08-10","o":1.32,"h":1.43,"l":1.23,"c":1.35,"v":61300},{"d":"2022-08-11","o":1.3,"h":1.45,"l":1.3,"c":1.37,"v":49100},{"d":"2022-08-12","o":1.22,"h":1.38,"l":1.12,"c":1.29,"v":94600},{"d":"2022-08-15","o":1.34,"h":1.34,"l":1.2,"c":1.22,"v":20900},{"d":"2022-08-16","o":1.2,"h":1.25,"l":1.16,"c":1.25,"v":12000},{"d":"2022-08-17","o":1.17,"h":1.22,"l":1.16,"c":1.17,"v":7400},{"d":"2022-08-18","o":1.17,"h":1.18,"l":1.12,"c":1.14,"v":9400},{"d":"2022-08-19","o":1.13,"h":1.15,"l":1.1,"c":1.15,"v":9800},{"d":"2022-08-22","o":1.22,"h":1.22,"l":1.15,"c":1.15,"v":2500},{"d":"2022-08-23","o":1.14,"h":1.2,"l":1.1,"c":1.18,"v":6100},{"d":"2022-08-24","o":1.12,"h":1.16,"l":1.07,"c":1.14,"v":21100},{"d":"2022-08-25","o":1.3,"h":1.3,"l":1.15,"c":1.22,"v":36300},{"d":"2022-08-26","o":1.15,"h":1.23,"l":1.04,"c":1.06,"v":73800},{"d":"2022-08-29","o":1.04,"h":1.09,"l":1.04,"c":1.06,"v":32600},{"d":"2022-08-30","o":1.09,"h":1.09,"l":1.02,"c":1.04,"v":6700},{"d":"2022-08-31","o":1.05,"h":1.08,"l":1.04,"c":1.05,"v":21900},{"d":"2022-09-01","o":1.05,"h":1.05,"l":0.95,"c":0.99,"v":7900},{"d":"2022-09-02","o":1,"h":1.05,"l":0.97,"c":1.01,"v":10700},{"d":"2022-09-06","o":1.01,"h":1.01,"l":0.95,"c":0.98,"v":5600},{"d":"2022-09-07","o":0.95,"h":1,"l":0.94,"c":0.97,"v":7100},{"d":"2022-09-08","o":0.94,"h":0.95,"l":0.88,"c":0.92,"v":36900},{"d":"2022-09-09","o":0.96,"h":1,"l":0.92,"c":0.96,"v":1500},{"d":"2022-09-12","o":0.94,"h":1.01,"l":0.91,"c":1,"v":9200},{"d":"2022-09-13","o":0.99,"h":1.08,"l":0.95,"c":1.02,"v":13700},{"d":"2022-09-14","o":0.98,"h":1.02,"l":0.98,"c":1.02,"v":5300},{"d":"2022-09-15","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":6400},{"d":"2022-09-16","o":1,"h":1,"l":1,"c":1,"v":800},{"d":"2022-09-19","o":0.95,"h":1,"l":0.95,"c":1,"v":1000},{"d":"2022-09-20","o":0.95,"h":0.98,"l":0.95,"c":0.98,"v":4200},{"d":"2022-09-21","o":0.95,"h":0.99,"l":0.91,"c":0.97,"v":17800},{"d":"2022-09-22","o":0.88,"h":0.99,"l":0.88,"c":0.93,"v":12300},{"d":"2022-09-23","o":0.93,"h":0.93,"l":0.8,"c":0.88,"v":8300},{"d":"2022-09-26","o":0.81,"h":0.92,"l":0.8,"c":0.8,"v":17900},{"d":"2022-09-27","o":0.81,"h":0.81,"l":0.74,"c":0.81,"v":25300},{"d":"2022-09-28","o":0.8,"h":0.94,"l":0.8,"c":0.85,"v":23700},{"d":"2022-09-29","o":0.9,"h":0.9,"l":0.8,"c":0.8,"v":7800},{"d":"2022-09-30","o":0.78,"h":0.92,"l":0.77,"c":0.91,"v":4400},{"d":"2022-10-03","o":0.91,"h":0.91,"l":0.85,"c":0.86,"v":2000},{"d":"2022-10-04","o":0.79,"h":0.9,"l":0.75,"c":0.85,"v":17600},{"d":"2022-10-05","o":0.8,"h":0.93,"l":0.8,"c":0.93,"v":4200},{"d":"2022-10-06","o":0.83,"h":0.91,"l":0.8,"c":0.89,"v":51000},{"d":"2022-10-07","o":0.91,"h":0.91,"l":0.72,"c":0.87,"v":9200},{"d":"2022-10-10","o":0.85,"h":0.85,"l":0.81,"c":0.85,"v":1500},{"d":"2022-10-11","o":0.7,"h":0.81,"l":0.7,"c":0.81,"v":2300},{"d":"2022-10-12","o":0.81,"h":0.81,"l":0.59,"c":0.69,"v":70800},{"d":"2022-10-13","o":0.68,"h":0.8,"l":0.68,"c":0.8,"v":26000},{"d":"2022-10-14","o":0.8,"h":0.8,"l":0.68,"c":0.68,"v":10800},{"d":"2022-10-17","o":0.75,"h":0.75,"l":0.69,"c":0.69,"v":2100},{"d":"2022-10-18","o":0.73,"h":0.73,"l":0.56,"c":0.63,"v":56600},{"d":"2022-10-19","o":0.64,"h":0.64,"l":0.55,"c":0.6,"v":14200},{"d":"2022-10-20","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":1900},{"d":"2022-10-21","o":0.55,"h":0.64,"l":0.55,"c":0.64,"v":3500},{"d":"2022-10-24","o":0.54,"h":0.62,"l":0.54,"c":0.61,"v":13900},{"d":"2022-10-25","o":0.56,"h":0.6,"l":0.56,"c":0.57,"v":6700},{"d":"2022-10-26","o":0.55,"h":0.59,"l":0.55,"c":0.59,"v":21000},{"d":"2022-10-27","o":0.6,"h":0.61,"l":0.55,"c":0.55,"v":12500},{"d":"2022-10-28","o":0.54,"h":0.56,"l":0.5,"c":0.56,"v":11000},{"d":"2022-10-31","o":0.56,"h":0.56,"l":0.33,"c":0.52,"v":165100},{"d":"2022-11-01","o":0.53,"h":0.57,"l":0.5,"c":0.53,"v":2700},{"d":"2022-11-02","o":0.61,"h":0.94,"l":0.41,"c":0.44,"v":13019600},{"d":"2022-11-03","o":0.37,"h":0.47,"l":0.35,"c":0.41,"v":784200},{"d":"2022-11-04","o":0.4,"h":0.53,"l":0.4,"c":0.46,"v":461600},{"d":"2022-11-07","o":0.45,"h":0.47,"l":0.39,"c":0.4,"v":68700},{"d":"2022-11-08","o":0.43,"h":0.43,"l":0.36,"c":0.4,"v":106400},{"d":"2022-11-09","o":0.4,"h":0.43,"l":0.4,"c":0.41,"v":39300},{"d":"2022-11-10","o":0.41,"h":0.47,"l":0.41,"c":0.46,"v":96100},{"d":"2022-11-11","o":0.44,"h":0.46,"l":0.4,"c":0.46,"v":152900},{"d":"2022-11-14","o":0.47,"h":0.47,"l":0.41,"c":0.44,"v":14900},{"d":"2022-11-15","o":0.44,"h":0.45,"l":0.41,"c":0.42,"v":44900},{"d":"2022-11-16","o":0.47,"h":0.47,"l":0.41,"c":0.41,"v":40400},{"d":"2022-11-17","o":0.41,"h":0.45,"l":0.41,"c":0.45,"v":8300},{"d":"2022-11-18","o":0.43,"h":0.46,"l":0.42,"c":0.42,"v":33700},{"d":"2022-11-21","o":0.42,"h":0.42,"l":0.35,"c":0.42,"v":42200},{"d":"2022-11-22","o":0.4,"h":0.43,"l":0.4,"c":0.4,"v":31600},{"d":"2022-11-23","o":0.4,"h":0.42,"l":0.38,"c":0.42,"v":10100},{"d":"2022-11-25","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":2000},{"d":"2022-11-28","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":11500},{"d":"2022-11-29","o":0.39,"h":0.41,"l":0.37,"c":0.38,"v":26500},{"d":"2022-11-30","o":0.39,"h":0.41,"l":0.37,"c":0.38,"v":10300},{"d":"2022-12-01","o":0.45,"h":0.48,"l":0.38,"c":0.42,"v":16000},{"d":"2022-12-02","o":0.47,"h":0.47,"l":0.42,"c":0.47,"v":5800},{"d":"2022-12-05","o":0.43,"h":0.47,"l":0.43,"c":0.46,"v":4400},{"d":"2022-12-06","o":0.46,"h":0.46,"l":0.42,"c":0.42,"v":5200},{"d":"2022-12-07","o":0.42,"h":0.47,"l":0.42,"c":0.42,"v":10000},{"d":"2022-12-08","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":22500},{"d":"2022-12-09","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":3800},{"d":"2022-12-12","o":0.43,"h":0.43,"l":0.38,"c":0.4,"v":4200},{"d":"2022-12-13","o":0.43,"h":0.43,"l":0.39,"c":0.4,"v":15900},{"d":"2022-12-14","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":1400},{"d":"2022-12-15","o":0.39,"h":0.42,"l":0.38,"c":0.42,"v":5000},{"d":"2022-12-16","o":0.43,"h":0.43,"l":0.39,"c":0.43,"v":9200},{"d":"2022-12-19","o":0.42,"h":0.43,"l":0.4,"c":0.4,"v":18700},{"d":"2022-12-20","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":7200},{"d":"2022-12-21","o":0.42,"h":0.42,"l":0.38,"c":0.4,"v":13100},{"d":"2022-12-22","o":0.38,"h":0.42,"l":0.2,"c":0.4,"v":39400},{"d":"2022-12-23","o":0.39,"h":0.46,"l":0.37,"c":0.4,"v":72900},{"d":"2022-12-27","o":0.37,"h":0.42,"l":0.27,"c":0.35,"v":29800},{"d":"2022-12-28","o":0.41,"h":0.41,"l":0.3,"c":0.32,"v":6600},{"d":"2022-12-29","o":0.31,"h":0.38,"l":0.31,"c":0.35,"v":14800},{"d":"2022-12-30","o":0.31,"h":0.38,"l":0.31,"c":0.38,"v":9400},{"d":"2023-01-03","o":0.4,"h":0.4,"l":0.3,"c":0.35,"v":2400},{"d":"2023-01-04","o":0.39,"h":0.39,"l":0.3,"c":0.36,"v":10600},{"d":"2023-01-05","o":0.36,"h":0.41,"l":0.31,"c":0.4,"v":9700},{"d":"2023-01-06","o":0.4,"h":0.42,"l":0.37,"c":0.41,"v":11000},{"d":"2023-01-09","o":0.4,"h":0.42,"l":0.35,"c":0.38,"v":18900},{"d":"2023-01-10","o":0.45,"h":0.45,"l":0.38,"c":0.4,"v":19500},{"d":"2023-01-11","o":0.42,"h":0.44,"l":0.41,"c":0.41,"v":34800},{"d":"2023-01-12","o":0.43,"h":0.43,"l":0.4,"c":0.4,"v":2600},{"d":"2023-01-13","o":0.43,"h":0.45,"l":0.41,"c":0.41,"v":21000},{"d":"2023-01-17","o":0.41,"h":0.45,"l":0.41,"c":0.45,"v":5400},{"d":"2023-01-18","o":0.44,"h":0.46,"l":0.42,"c":0.42,"v":35100},{"d":"2023-01-19","o":0.43,"h":0.45,"l":0.42,"c":0.44,"v":84600},{"d":"2023-01-20","o":0.45,"h":0.46,"l":0.43,"c":0.43,"v":17700},{"d":"2023-01-23","o":0.43,"h":0.46,"l":0.42,"c":0.46,"v":12200},{"d":"2023-01-24","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":4600},{"d":"2023-01-25","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":500},{"d":"2023-01-26","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":7500},{"d":"2023-01-27","o":0.45,"h":0.45,"l":0.42,"c":0.43,"v":9600},{"d":"2023-01-30","o":0.46,"h":0.46,"l":0.42,"c":0.43,"v":2500},{"d":"2023-01-31","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":6200},{"d":"2023-02-01","o":0.47,"h":0.47,"l":0.42,"c":0.44,"v":22200},{"d":"2023-02-02","o":0.43,"h":0.48,"l":0.43,"c":0.44,"v":6700},{"d":"2023-02-03","o":0.42,"h":0.47,"l":0.42,"c":0.46,"v":39400},{"d":"2023-02-06","o":0.48,"h":0.48,"l":0.43,"c":0.45,"v":20300},{"d":"2023-02-07","o":0.47,"h":0.47,"l":0.42,"c":0.43,"v":3700},{"d":"2023-02-08","o":0.45,"h":0.45,"l":0.42,"c":0.43,"v":12100},{"d":"2023-02-09","o":0.44,"h":0.44,"l":0.41,"c":0.43,"v":3900},{"d":"2023-02-10","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":1400},{"d":"2023-02-13","o":0.46,"h":0.47,"l":0.41,"c":0.41,"v":7700},{"d":"2023-02-14","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":17800},{"d":"2023-02-15","o":0.42,"h":0.44,"l":0.41,"c":0.41,"v":7500},{"d":"2023-02-16","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":13200},{"d":"2023-02-17","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":13100},{"d":"2023-02-21","o":0.43,"h":0.46,"l":0.43,"c":0.44,"v":2200},{"d":"2023-02-22","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":2800},{"d":"2023-02-23","o":0.42,"h":0.46,"l":0.42,"c":0.46,"v":29400},{"d":"2023-02-24","o":0.46,"h":0.46,"l":0.43,"c":0.43,"v":11100},{"d":"2023-02-27","o":0.43,"h":0.5,"l":0.43,"c":0.48,"v":54200},{"d":"2023-02-28","o":0.41,"h":0.49,"l":0.41,"c":0.48,"v":23200},{"d":"2023-03-01","o":0.48,"h":0.48,"l":0.45,"c":0.48,"v":8200},{"d":"2023-03-02","o":0.45,"h":0.47,"l":0.43,"c":0.47,"v":24400},{"d":"2023-03-03","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":6600},{"d":"2023-03-06","o":0.44,"h":0.44,"l":0.4,"c":0.43,"v":12300},{"d":"2023-03-07","o":0.4,"h":0.44,"l":0.4,"c":0.4,"v":7400},{"d":"2023-03-08","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":2400},{"d":"2023-03-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":4400},{"d":"2023-03-10","o":0.4,"h":0.4,"l":0.35,"c":0.36,"v":39100},{"d":"2023-03-13","o":0.36,"h":0.38,"l":0.36,"c":0.36,"v":10200},{"d":"2023-03-14","o":0.36,"h":0.4,"l":0.36,"c":0.39,"v":10500},{"d":"2023-03-15","o":0.41,"h":0.41,"l":0.35,"c":0.37,"v":33900},{"d":"2023-03-16","o":0.4,"h":0.4,"l":0.37,"c":0.37,"v":5700},{"d":"2023-03-17","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":600},{"d":"2023-03-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":500},{"d":"2023-03-21","o":0.35,"h":0.4,"l":0.33,"c":0.4,"v":7200},{"d":"2023-03-22","o":0.4,"h":0.4,"l":0.34,"c":0.34,"v":500},{"d":"2023-03-23","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":33300},{"d":"2023-03-24","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":700},{"d":"2023-03-27","o":0.33,"h":0.36,"l":0.33,"c":0.35,"v":3100},{"d":"2023-03-28","o":0.4,"h":0.4,"l":0.33,"c":0.34,"v":11400},{"d":"2023-03-29","o":0.34,"h":0.39,"l":0.34,"c":0.36,"v":10600},{"d":"2023-03-30","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":2500},{"d":"2023-03-31","o":0.37,"h":0.39,"l":0.34,"c":0.35,"v":1200},{"d":"2023-04-03","o":0.36,"h":0.37,"l":0.33,"c":0.36,"v":9800},{"d":"2023-04-04","o":0.33,"h":0.36,"l":0.33,"c":0.34,"v":900},{"d":"2023-04-05","o":0.34,"h":0.36,"l":0.33,"c":0.34,"v":11000},{"d":"2023-04-06","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":4400},{"d":"2023-04-10","o":0.33,"h":0.33,"l":0.3,"c":0.3,"v":28500},{"d":"2023-04-11","o":0.31,"h":0.34,"l":0.3,"c":0.3,"v":31700},{"d":"2023-04-12","o":0.28,"h":0.34,"l":0.25,"c":0.29,"v":69800},{"d":"2023-04-13","o":0.28,"h":0.34,"l":0.28,"c":0.28,"v":22400},{"d":"2023-04-14","o":0.27,"h":0.34,"l":0.27,"c":0.3,"v":55800},{"d":"2023-04-17","o":0.31,"h":0.31,"l":0.25,"c":0.29,"v":17900},{"d":"2023-04-18","o":0.29,"h":0.34,"l":0.28,"c":0.31,"v":11600},{"d":"2023-04-19","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":2600},{"d":"2023-04-20","o":0.28,"h":0.33,"l":0.28,"c":0.32,"v":16800},{"d":"2023-04-21","o":0.28,"h":0.32,"l":0.28,"c":0.28,"v":28600},{"d":"2023-04-24","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":3100},{"d":"2023-04-25","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":1600},{"d":"2023-04-26","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":600},{"d":"2023-04-27","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1400},{"d":"2023-04-28","o":0.34,"h":0.38,"l":0.31,"c":0.38,"v":43900},{"d":"2023-05-01","o":0.36,"h":0.5,"l":0.36,"c":0.39,"v":217500},{"d":"2023-05-02","o":0.41,"h":0.41,"l":0.27,"c":0.31,"v":98500},{"d":"2023-05-03","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":1100},{"d":"2023-05-04","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":7600},{"d":"2023-05-05","o":0.31,"h":0.36,"l":0.31,"c":0.36,"v":2700},{"d":"2023-05-08","o":0.3,"h":0.36,"l":0.3,"c":0.31,"v":6300},{"d":"2023-05-09","o":0.32,"h":0.34,"l":0.32,"c":0.32,"v":2600},{"d":"2023-05-10","o":0.32,"h":0.34,"l":0.32,"c":0.32,"v":3800},{"d":"2023-05-11","o":0.3,"h":0.36,"l":0.3,"c":0.34,"v":9300},{"d":"2023-05-12","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":500},{"d":"2023-05-15","o":0.33,"h":0.35,"l":0.33,"c":0.33,"v":18100},{"d":"2023-05-16","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":9000},{"d":"2023-05-17","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":15700},{"d":"2023-05-18","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":2800},{"d":"2023-05-19","o":0.33,"h":0.34,"l":0.31,"c":0.32,"v":30100},{"d":"2023-05-22","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":6500},{"d":"2023-05-23","o":0.37,"h":0.37,"l":0.31,"c":0.37,"v":3900},{"d":"2023-05-24","o":0.32,"h":0.37,"l":0.32,"c":0.36,"v":3900},{"d":"2023-05-25","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":1800},{"d":"2023-05-26","o":0.32,"h":0.36,"l":0.31,"c":0.36,"v":1200},{"d":"2023-05-30","o":0.31,"h":0.34,"l":0.31,"c":0.32,"v":1100},{"d":"2023-05-31","o":0.35,"h":0.35,"l":0.32,"c":0.34,"v":4000},{"d":"2023-06-01","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":13500},{"d":"2023-06-02","o":0.32,"h":0.34,"l":0.31,"c":0.32,"v":13500},{"d":"2023-06-05","o":0.32,"h":0.36,"l":0.32,"c":0.32,"v":64700},{"d":"2023-06-06","o":0.31,"h":0.4,"l":0.31,"c":0.35,"v":81100},{"d":"2023-06-07","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":2300},{"d":"2023-06-08","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":174700},{"d":"2023-06-09","o":0.35,"h":0.44,"l":0.32,"c":0.34,"v":584800},{"d":"2023-06-12","o":0.37,"h":0.37,"l":0.32,"c":0.35,"v":83400},{"d":"2023-06-13","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":25700},{"d":"2023-06-14","o":0.33,"h":0.35,"l":0.32,"c":0.32,"v":8300},{"d":"2023-06-15","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":8900},{"d":"2023-06-16","o":0.34,"h":0.34,"l":0.32,"c":0.34,"v":14200},{"d":"2023-06-20","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":134700},{"d":"2023-06-21","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":42700},{"d":"2023-06-22","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":800},{"d":"2023-06-23","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":17900},{"d":"2023-06-26","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":6200},{"d":"2023-06-27","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":6300},{"d":"2023-06-28","o":0.31,"h":0.36,"l":0.31,"c":0.33,"v":63100},{"d":"2023-06-29","o":0.33,"h":0.37,"l":0.32,"c":0.35,"v":178000},{"d":"2023-06-30","o":0.35,"h":0.36,"l":0.32,"c":0.35,"v":31500},{"d":"2023-07-03","o":0.34,"h":0.35,"l":0.32,"c":0.33,"v":13200},{"d":"2023-07-05","o":0.32,"h":0.36,"l":0.32,"c":0.36,"v":16400},{"d":"2023-07-06","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":3200},{"d":"2023-07-07","o":0.33,"h":0.36,"l":0.33,"c":0.34,"v":52300},{"d":"2023-07-10","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":12100},{"d":"2023-07-11","o":0.33,"h":0.35,"l":0.32,"c":0.34,"v":19600},{"d":"2023-07-12","o":0.34,"h":0.35,"l":0.32,"c":0.34,"v":6100},{"d":"2023-07-13","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":5300},{"d":"2023-07-14","o":0.33,"h":0.35,"l":0.33,"c":0.33,"v":16100},{"d":"2023-07-17","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":7800},{"d":"2023-07-18","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":6100},{"d":"2023-07-19","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":3100},{"d":"2023-07-20","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":11900},{"d":"2023-07-21","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":4200},{"d":"2023-07-24","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":26900},{"d":"2023-07-25","o":0.32,"h":0.34,"l":0.29,"c":0.31,"v":17700},{"d":"2023-07-26","o":0.31,"h":0.31,"l":0.28,"c":0.28,"v":29700},{"d":"2023-07-27","o":0.27,"h":0.29,"l":0.25,"c":0.25,"v":51700},{"d":"2023-07-28","o":0.26,"h":0.29,"l":0.26,"c":0.27,"v":25600},{"d":"2023-07-31","o":0.29,"h":0.29,"l":0.26,"c":0.27,"v":11400},{"d":"2023-08-01","o":0.26,"h":0.29,"l":0.26,"c":0.29,"v":7300},{"d":"2023-08-02","o":0.29,"h":0.29,"l":0.26,"c":0.28,"v":12200},{"d":"2023-08-03","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":43200},{"d":"2023-08-04","o":0.31,"h":0.32,"l":0.29,"c":0.32,"v":102500},{"d":"2023-08-07","o":0.33,"h":0.33,"l":0.29,"c":0.32,"v":22800},{"d":"2023-08-08","o":0.31,"h":0.33,"l":0.27,"c":0.33,"v":8000},{"d":"2023-08-09","o":0.33,"h":0.46,"l":0.29,"c":0.37,"v":701100},{"d":"2023-08-10","o":0.36,"h":0.36,"l":0.29,"c":0.33,"v":228900},{"d":"2023-08-11","o":0.33,"h":0.33,"l":0.29,"c":0.3,"v":22500},{"d":"2023-08-14","o":0.28,"h":0.33,"l":0.28,"c":0.31,"v":9300},{"d":"2023-08-15","o":0.29,"h":0.32,"l":0.29,"c":0.32,"v":5200},{"d":"2023-08-16","o":0.29,"h":0.32,"l":0.29,"c":0.3,"v":8400},{"d":"2023-08-17","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":38700},{"d":"2023-08-18","o":0.29,"h":0.31,"l":0.29,"c":0.29,"v":5000},{"d":"2023-08-21","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":11900},{"d":"2023-08-22","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":1300},{"d":"2023-08-23","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":5900},{"d":"2023-08-24","o":0.3,"h":0.35,"l":0.3,"c":0.35,"v":113500},{"d":"2023-08-25","o":0.35,"h":0.65,"l":0.32,"c":0.47,"v":1382700},{"d":"2023-08-28","o":0.47,"h":0.59,"l":0.45,"c":0.51,"v":299600},{"d":"2023-08-29","o":0.64,"h":0.73,"l":0.6,"c":0.73,"v":1542300},{"d":"2023-08-30","o":0.79,"h":0.9,"l":0.7,"c":0.88,"v":1180100},{"d":"2023-08-31","o":0.83,"h":0.97,"l":0.78,"c":0.92,"v":368600},{"d":"2023-09-01","o":0.88,"h":0.89,"l":0.67,"c":0.83,"v":727600},{"d":"2023-09-05","o":0.82,"h":1.1,"l":0.76,"c":1.09,"v":621400},{"d":"2023-09-06","o":1.05,"h":1.17,"l":1.01,"c":1.01,"v":313800},{"d":"2023-09-07","o":1.01,"h":1.06,"l":0.93,"c":1.05,"v":224700},{"d":"2023-09-08","o":1.05,"h":1.06,"l":0.97,"c":1.04,"v":83900},{"d":"2023-09-11","o":0.99,"h":1.04,"l":0.91,"c":1.02,"v":81300},{"d":"2023-09-12","o":1.03,"h":1.04,"l":0.91,"c":1.02,"v":208400},{"d":"2023-09-13","o":0.95,"h":1.09,"l":0.91,"c":1.02,"v":93800},{"d":"2023-09-14","o":1.01,"h":1.03,"l":0.95,"c":0.99,"v":122500},{"d":"2023-09-15","o":0.99,"h":1.2,"l":0.99,"c":1.17,"v":313300},{"d":"2023-09-18","o":1.17,"h":1.17,"l":1.02,"c":1.02,"v":105900},{"d":"2023-09-19","o":1.15,"h":1.18,"l":1.01,"c":1.09,"v":144200},{"d":"2023-09-20","o":1.01,"h":1.06,"l":0.93,"c":1.01,"v":322100},{"d":"2023-09-21","o":1.01,"h":1.08,"l":0.96,"c":1.05,"v":64500},{"d":"2023-09-22","o":1.04,"h":1.06,"l":0.92,"c":1.03,"v":74300},{"d":"2023-09-25","o":1.03,"h":1.04,"l":0.93,"c":1.01,"v":31200},{"d":"2023-09-26","o":1.01,"h":1.08,"l":1.01,"c":1.02,"v":29800},{"d":"2023-09-27","o":0.95,"h":1.07,"l":0.95,"c":1.02,"v":55300},{"d":"2023-09-28","o":1,"h":1.06,"l":1,"c":1.04,"v":69400},{"d":"2023-09-29","o":1.07,"h":1.07,"l":1.01,"c":1.04,"v":28900},{"d":"2023-10-02","o":1.02,"h":1.1,"l":1.02,"c":1.05,"v":45100},{"d":"2023-10-03","o":1.08,"h":1.1,"l":1.04,"c":1.07,"v":24800},{"d":"2023-10-04","o":1.05,"h":1.1,"l":1.05,"c":1.07,"v":13600},{"d":"2023-10-05","o":1.1,"h":1.15,"l":1.06,"c":1.15,"v":44500},{"d":"2023-10-06","o":1.18,"h":1.5,"l":1.18,"c":1.49,"v":615800},{"d":"2023-10-09","o":1.49,"h":1.75,"l":1.45,"c":1.67,"v":272000},{"d":"2023-10-10","o":1.78,"h":1.95,"l":1.51,"c":1.61,"v":296200},{"d":"2023-10-11","o":1.58,"h":1.76,"l":1.46,"c":1.75,"v":196100},{"d":"2023-10-12","o":1.85,"h":1.85,"l":1.66,"c":1.7,"v":60100},{"d":"2023-10-13","o":1.7,"h":1.83,"l":1.55,"c":1.75,"v":70700},{"d":"2023-10-16","o":1.92,"h":1.93,"l":1.71,"c":1.85,"v":104100},{"d":"2023-10-17","o":2.04,"h":2.11,"l":1.83,"c":1.88,"v":227500},{"d":"2023-10-18","o":1.78,"h":1.84,"l":1.55,"c":1.58,"v":165700},{"d":"2023-10-19","o":1.49,"h":1.6,"l":1.22,"c":1.25,"v":182400},{"d":"2023-10-20","o":1.28,"h":1.3,"l":0.92,"c":0.95,"v":171700},{"d":"2023-10-23","o":0.98,"h":1.15,"l":0.98,"c":1.13,"v":87800},{"d":"2023-10-24","o":1.16,"h":1.28,"l":1.16,"c":1.26,"v":34200},{"d":"2023-10-25","o":1.26,"h":1.43,"l":1.16,"c":1.32,"v":104000},{"d":"2023-10-26","o":1.42,"h":1.42,"l":1.29,"c":1.33,"v":18400},{"d":"2023-10-27","o":1.38,"h":1.42,"l":1.28,"c":1.38,"v":24000},{"d":"2023-10-30","o":1.37,"h":1.38,"l":1.3,"c":1.32,"v":14100},{"d":"2023-10-31","o":1.31,"h":1.37,"l":1.21,"c":1.21,"v":13700},{"d":"2023-11-01","o":1.12,"h":1.2,"l":1.11,"c":1.14,"v":11100},{"d":"2023-11-02","o":1.21,"h":1.23,"l":1.15,"c":1.17,"v":15800},{"d":"2023-11-03","o":1.14,"h":1.2,"l":1.14,"c":1.15,"v":13100},{"d":"2023-11-06","o":1.15,"h":1.2,"l":1.1,"c":1.1,"v":22000},{"d":"2023-11-07","o":1.06,"h":1.16,"l":1.02,"c":1.07,"v":9600},{"d":"2023-11-08","o":1.09,"h":1.09,"l":1.02,"c":1.02,"v":17200},{"d":"2023-11-09","o":1.01,"h":1.06,"l":1.01,"c":1.03,"v":66500},{"d":"2023-11-10","o":1,"h":1.07,"l":1,"c":1.06,"v":14500},{"d":"2023-11-13","o":1.14,"h":1.14,"l":1.05,"c":1.07,"v":3600},{"d":"2023-11-14","o":1.07,"h":1.11,"l":1.04,"c":1.04,"v":18100},{"d":"2023-11-15","o":1.06,"h":1.13,"l":1.02,"c":1.02,"v":7100},{"d":"2023-11-16","o":1.07,"h":1.1,"l":1.01,"c":1.01,"v":6700},{"d":"2023-11-17","o":0.96,"h":1.06,"l":0.96,"c":1.01,"v":22600},{"d":"2023-11-20","o":1.12,"h":1.13,"l":0.96,"c":1.12,"v":24900},{"d":"2023-11-21","o":1,"h":1.08,"l":1,"c":1.05,"v":6800},{"d":"2023-11-22","o":1.07,"h":1.07,"l":1.01,"c":1.01,"v":3100},{"d":"2023-11-24","o":1.06,"h":1.08,"l":0.91,"c":1.08,"v":3400},{"d":"2023-11-27","o":1.04,"h":1.09,"l":1,"c":1.08,"v":95000},{"d":"2023-11-28","o":1.03,"h":1.04,"l":0.92,"c":0.97,"v":12600},{"d":"2023-11-29","o":0.92,"h":1,"l":0.91,"c":0.96,"v":15700},{"d":"2023-11-30","o":0.95,"h":0.95,"l":0.75,"c":0.85,"v":98600},{"d":"2023-12-01","o":0.85,"h":1.07,"l":0.83,"c":1.05,"v":30300},{"d":"2023-12-04","o":0.97,"h":0.97,"l":0.91,"c":0.91,"v":13000},{"d":"2023-12-05","o":0.89,"h":0.94,"l":0.78,"c":0.78,"v":24500},{"d":"2023-12-06","o":0.97,"h":0.97,"l":0.8,"c":0.8,"v":6500},{"d":"2023-12-07","o":0.81,"h":0.88,"l":0.8,"c":0.83,"v":6900},{"d":"2023-12-08","o":0.8,"h":0.82,"l":0.76,"c":0.78,"v":16000},{"d":"2023-12-11","o":0.75,"h":0.78,"l":0.61,"c":0.66,"v":37600},{"d":"2023-12-12","o":0.62,"h":0.66,"l":0.6,"c":0.6,"v":26600},{"d":"2023-12-13","o":0.63,"h":0.63,"l":0.53,"c":0.57,"v":19200},{"d":"2023-12-14","o":0.63,"h":0.67,"l":0.6,"c":0.64,"v":24100},{"d":"2023-12-15","o":0.62,"h":0.65,"l":0.58,"c":0.6,"v":3000},{"d":"2023-12-18","o":0.69,"h":0.92,"l":0.63,"c":0.75,"v":116300},{"d":"2023-12-19","o":0.73,"h":0.78,"l":0.71,"c":0.74,"v":52600},{"d":"2023-12-20","o":0.78,"h":0.79,"l":0.71,"c":0.71,"v":13000},{"d":"2023-12-21","o":0.7,"h":0.78,"l":0.7,"c":0.73,"v":3600},{"d":"2023-12-22","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":5300},{"d":"2023-12-26","o":0.84,"h":0.91,"l":0.75,"c":0.8,"v":25200},{"d":"2023-12-27","o":0.95,"h":0.95,"l":0.73,"c":0.77,"v":6400},{"d":"2023-12-28","o":0.76,"h":0.83,"l":0.72,"c":0.72,"v":13000},{"d":"2023-12-29","o":0.72,"h":0.81,"l":0.7,"c":0.74,"v":6400},{"d":"2024-01-02","o":0.84,"h":1.35,"l":0.84,"c":1.13,"v":3950100},{"d":"2024-01-03","o":1.02,"h":1.16,"l":0.92,"c":1.15,"v":198400},{"d":"2024-01-04","o":1.09,"h":1.27,"l":1.04,"c":1.24,"v":78000},{"d":"2024-01-05","o":1.21,"h":1.21,"l":1.11,"c":1.2,"v":26000},{"d":"2024-01-08","o":1.17,"h":1.24,"l":1.1,"c":1.15,"v":44200},{"d":"2024-01-09","o":1.18,"h":1.18,"l":1.13,"c":1.15,"v":10300},{"d":"2024-01-10","o":1.15,"h":1.15,"l":0.87,"c":0.9,"v":49800},{"d":"2024-01-11","o":0.87,"h":1,"l":0.87,"c":0.89,"v":18400},{"d":"2024-01-12","o":1.06,"h":1.34,"l":1,"c":1.07,"v":1311600},{"d":"2024-01-16","o":1.2,"h":1.45,"l":1.12,"c":1.41,"v":372500},{"d":"2024-01-17","o":1.4,"h":1.44,"l":1.29,"c":1.37,"v":89100},{"d":"2024-01-18","o":1.37,"h":1.38,"l":1.2,"c":1.21,"v":34200},{"d":"2024-01-19","o":1.24,"h":1.34,"l":1.21,"c":1.26,"v":13700},{"d":"2024-01-22","o":1.22,"h":1.31,"l":1.2,"c":1.27,"v":13100},{"d":"2024-01-23","o":1.2,"h":1.23,"l":1.15,"c":1.15,"v":13400},{"d":"2024-01-24","o":1.13,"h":1.64,"l":1.1,"c":1.52,"v":216900},{"d":"2024-01-25","o":1.44,"h":1.57,"l":1.43,"c":1.52,"v":36800},{"d":"2024-01-26","o":1.49,"h":1.53,"l":1.4,"c":1.4,"v":10700},{"d":"2024-01-29","o":1.44,"h":1.48,"l":1.33,"c":1.34,"v":104800},{"d":"2024-01-30","o":1.28,"h":1.59,"l":1.28,"c":1.56,"v":309200},{"d":"2024-01-31","o":1.61,"h":1.76,"l":1.57,"c":1.64,"v":144300},{"d":"2024-02-01","o":1.64,"h":2.38,"l":1.57,"c":2.22,"v":871300},{"d":"2024-02-02","o":2.38,"h":2.9,"l":2.03,"c":2.6,"v":1312200},{"d":"2024-02-05","o":2.43,"h":2.43,"l":2.09,"c":2.24,"v":295400},{"d":"2024-02-06","o":1.98,"h":1.98,"l":1.34,"c":1.71,"v":311400},{"d":"2024-02-07","o":1.68,"h":1.7,"l":1.6,"c":1.6,"v":44400},{"d":"2024-02-08","o":1.66,"h":1.73,"l":1.6,"c":1.64,"v":30300},{"d":"2024-02-09","o":1.67,"h":1.96,"l":1.6,"c":1.9,"v":53800},{"d":"2024-02-12","o":1.88,"h":2,"l":1.6,"c":1.78,"v":66900},{"d":"2024-02-13","o":1.8,"h":1.95,"l":1.65,"c":1.73,"v":23400},{"d":"2024-02-14","o":1.73,"h":1.73,"l":1.64,"c":1.64,"v":29600},{"d":"2024-02-15","o":1.7,"h":1.7,"l":1.46,"c":1.54,"v":37500},{"d":"2024-02-16","o":1.48,"h":1.48,"l":1.38,"c":1.48,"v":38200},{"d":"2024-02-20","o":1.41,"h":1.41,"l":1.29,"c":1.33,"v":50900},{"d":"2024-02-21","o":1.3,"h":1.34,"l":1.16,"c":1.19,"v":28400},{"d":"2024-02-22","o":1.14,"h":1.24,"l":1.08,"c":1.17,"v":37000},{"d":"2024-02-23","o":1.19,"h":1.35,"l":1.19,"c":1.31,"v":27900},{"d":"2024-02-26","o":1.28,"h":1.47,"l":1.23,"c":1.4,"v":33700},{"d":"2024-02-27","o":1.37,"h":1.48,"l":1.25,"c":1.4,"v":25600},{"d":"2024-02-28","o":1.41,"h":1.41,"l":1.26,"c":1.39,"v":6600},{"d":"2024-02-29","o":1.39,"h":1.39,"l":1.29,"c":1.36,"v":10600},{"d":"2024-03-01","o":1.36,"h":1.45,"l":1.32,"c":1.39,"v":14400},{"d":"2024-03-04","o":1.37,"h":1.38,"l":1.3,"c":1.3,"v":15700},{"d":"2024-03-05","o":1.23,"h":1.36,"l":1.22,"c":1.23,"v":19600},{"d":"2024-03-06","o":1.23,"h":1.53,"l":1.23,"c":1.32,"v":58800},{"d":"2024-03-07","o":1.42,"h":1.44,"l":1.35,"c":1.35,"v":11600},{"d":"2024-03-08","o":1.3,"h":1.4,"l":1.22,"c":1.29,"v":33500},{"d":"2024-03-11","o":1.29,"h":1.39,"l":1.29,"c":1.39,"v":20800},{"d":"2024-03-12","o":1.42,"h":1.55,"l":1.27,"c":1.39,"v":23600},{"d":"2024-03-13","o":1.35,"h":1.41,"l":1.27,"c":1.27,"v":13400},{"d":"2024-03-14","o":1.31,"h":1.41,"l":1.26,"c":1.29,"v":5800},{"d":"2024-03-15","o":1.34,"h":1.34,"l":1,"c":1,"v":20300},{"d":"2024-03-18","o":1.04,"h":1.39,"l":1.04,"c":1.27,"v":78300},{"d":"2024-03-19","o":1.29,"h":1.3,"l":1.22,"c":1.25,"v":10400},{"d":"2024-03-20","o":1.23,"h":1.31,"l":1.17,"c":1.25,"v":7700},{"d":"2024-03-21","o":1.28,"h":1.3,"l":1.18,"c":1.2,"v":12400},{"d":"2024-03-22","o":1.15,"h":1.3,"l":1.15,"c":1.2,"v":7100},{"d":"2024-03-25","o":1.24,"h":1.24,"l":1.03,"c":1.03,"v":3500},{"d":"2024-03-26","o":1.11,"h":1.25,"l":1.11,"c":1.22,"v":4600},{"d":"2024-03-27","o":1.03,"h":1.25,"l":1.03,"c":1.11,"v":3100},{"d":"2024-03-28","o":1.15,"h":1.24,"l":1.15,"c":1.16,"v":1000},{"d":"2024-04-01","o":1.24,"h":1.24,"l":1.11,"c":1.14,"v":3900},{"d":"2024-04-02","o":1.11,"h":1.14,"l":1.1,"c":1.1,"v":6200},{"d":"2024-04-03","o":1.11,"h":1.39,"l":1.11,"c":1.33,"v":16300},{"d":"2024-04-04","o":1.35,"h":1.35,"l":1.13,"c":1.34,"v":16200},{"d":"2024-04-05","o":1.25,"h":1.32,"l":1.11,"c":1.26,"v":26900},{"d":"2024-04-08","o":1.14,"h":1.2,"l":1.13,"c":1.13,"v":3300},{"d":"2024-04-09","o":1.14,"h":1.2,"l":1.13,"c":1.13,"v":2000},{"d":"2024-04-10","o":1.13,"h":1.16,"l":1.11,"c":1.14,"v":3300},{"d":"2024-04-11","o":1.1,"h":1.12,"l":1,"c":1,"v":29600},{"d":"2024-04-12","o":1,"h":1.08,"l":0.93,"c":0.93,"v":16800},{"d":"2024-04-15","o":0.91,"h":0.91,"l":0.71,"c":0.81,"v":22500},{"d":"2024-04-16","o":0.75,"h":0.83,"l":0.75,"c":0.82,"v":4000},{"d":"2024-04-17","o":0.83,"h":0.98,"l":0.75,"c":0.9,"v":17600},{"d":"2024-04-18","o":0.86,"h":0.99,"l":0.86,"c":0.99,"v":12400},{"d":"2024-04-19","o":0.98,"h":1.07,"l":0.97,"c":0.99,"v":26200},{"d":"2024-04-22","o":0.88,"h":0.9,"l":0.7,"c":0.82,"v":21400},{"d":"2024-04-23","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":2300},{"d":"2024-04-24","o":0.76,"h":0.84,"l":0.76,"c":0.77,"v":5100},{"d":"2024-04-25","o":0.77,"h":0.83,"l":0.77,"c":0.77,"v":2000},{"d":"2024-04-26","o":0.8,"h":0.88,"l":0.78,"c":0.8,"v":9800},{"d":"2024-04-29","o":0.8,"h":0.81,"l":0.77,"c":0.78,"v":9000},{"d":"2024-04-30","o":0.82,"h":0.82,"l":0.75,"c":0.75,"v":1700},{"d":"2024-05-01","o":0.84,"h":0.87,"l":0.76,"c":0.85,"v":7500},{"d":"2024-05-02","o":0.9,"h":0.9,"l":0.8,"c":0.8,"v":1600},{"d":"2024-05-03","o":0.78,"h":0.81,"l":0.78,"c":0.78,"v":2800},{"d":"2024-05-06","o":0.81,"h":0.87,"l":0.79,"c":0.87,"v":9500},{"d":"2024-05-07","o":0.77,"h":0.82,"l":0.77,"c":0.8,"v":2400},{"d":"2024-05-08","o":0.8,"h":0.83,"l":0.78,"c":0.78,"v":2500},{"d":"2024-05-09","o":0.76,"h":0.78,"l":0.75,"c":0.75,"v":1300},{"d":"2024-05-10","o":0.68,"h":0.75,"l":0.67,"c":0.68,"v":51300},{"d":"2024-05-13","o":0.73,"h":0.73,"l":0.7,"c":0.71,"v":1100},{"d":"2024-05-14","o":0.66,"h":0.67,"l":0.61,"c":0.66,"v":19900},{"d":"2024-05-15","o":0.66,"h":0.67,"l":0.63,"c":0.66,"v":4100},{"d":"2024-05-16","o":0.6,"h":0.69,"l":0.6,"c":0.64,"v":13400},{"d":"2024-05-17","o":0.65,"h":0.94,"l":0.61,"c":0.7,"v":138500},{"d":"2024-05-20","o":0.71,"h":0.91,"l":0.71,"c":0.76,"v":33200},{"d":"2024-05-21","o":0.88,"h":0.88,"l":0.72,"c":0.86,"v":58500},{"d":"2024-05-22","o":0.9,"h":1.46,"l":0.9,"c":1.08,"v":763200},{"d":"2024-05-23","o":0.94,"h":1.25,"l":0.94,"c":1.25,"v":97700},{"d":"2024-05-24","o":1.24,"h":1.24,"l":1.12,"c":1.17,"v":19900},{"d":"2024-05-28","o":1.15,"h":1.25,"l":1.07,"c":1.18,"v":12700},{"d":"2024-05-29","o":1.14,"h":1.17,"l":1.11,"c":1.12,"v":4700},{"d":"2024-05-30","o":1.2,"h":1.2,"l":1.1,"c":1.17,"v":4500},{"d":"2024-05-31","o":1.1,"h":1.21,"l":1.08,"c":1.1,"v":1900},{"d":"2024-06-03","o":1.06,"h":1.23,"l":1.06,"c":1.15,"v":12800},{"d":"2024-06-04","o":1.11,"h":1.2,"l":1.01,"c":1.07,"v":13900},{"d":"2024-06-05","o":1.02,"h":1.09,"l":1.01,"c":1.04,"v":12400},{"d":"2024-06-06","o":0.96,"h":1.02,"l":0.87,"c":0.88,"v":24900},{"d":"2024-06-07","o":0.85,"h":1.05,"l":0.82,"c":0.82,"v":7200},{"d":"2024-06-10","o":0.8,"h":0.91,"l":0.8,"c":0.85,"v":5100},{"d":"2024-06-11","o":0.89,"h":0.89,"l":0.83,"c":0.84,"v":600},{"d":"2024-06-12","o":0.81,"h":0.81,"l":0.75,"c":0.79,"v":6200},{"d":"2024-06-13","o":0.76,"h":0.78,"l":0.76,"c":0.76,"v":2600},{"d":"2024-06-14","o":0.76,"h":0.77,"l":0.73,"c":0.74,"v":5200},{"d":"2024-06-17","o":0.75,"h":0.95,"l":0.73,"c":0.8,"v":7300},{"d":"2024-06-18","o":0.75,"h":0.81,"l":0.75,"c":0.81,"v":5000},{"d":"2024-06-20","o":0.79,"h":0.89,"l":0.79,"c":0.8,"v":6700},{"d":"2024-06-21","o":0.77,"h":0.9,"l":0.77,"c":0.79,"v":2900},{"d":"2024-06-24","o":0.78,"h":0.85,"l":0.62,"c":0.75,"v":9300},{"d":"2024-06-25","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":9600},{"d":"2024-06-26","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":1500},{"d":"2024-06-27","o":0.77,"h":0.81,"l":0.77,"c":0.77,"v":800},{"d":"2024-06-28","o":0.84,"h":0.86,"l":0.77,"c":0.82,"v":3000},{"d":"2024-07-01","o":0.78,"h":1.2,"l":0.71,"c":0.89,"v":315300},{"d":"2024-07-02","o":0.94,"h":0.98,"l":0.82,"c":0.82,"v":5600},{"d":"2024-07-03","o":0.86,"h":1.22,"l":0.86,"c":1.15,"v":520000},{"d":"2024-07-05","o":1.35,"h":1.35,"l":1.05,"c":1.14,"v":289700},{"d":"2024-07-08","o":1.07,"h":1.11,"l":1,"c":1.02,"v":36600},{"d":"2024-07-09","o":1.01,"h":1.08,"l":0.93,"c":0.99,"v":34900},{"d":"2024-07-10","o":1.04,"h":1.16,"l":0.92,"c":1.13,"v":28400},{"d":"2024-07-11","o":1.26,"h":1.26,"l":1.05,"c":1.12,"v":20500},{"d":"2024-07-12","o":1.06,"h":1.1,"l":1.04,"c":1.1,"v":3500},{"d":"2024-07-15","o":1.11,"h":1.14,"l":1.03,"c":1.14,"v":4500},{"d":"2024-07-16","o":1.03,"h":1.13,"l":1.03,"c":1.07,"v":2500},{"d":"2024-07-17","o":1.07,"h":1.12,"l":1.04,"c":1.05,"v":7000},{"d":"2024-07-18","o":1.02,"h":1.08,"l":1.02,"c":1.05,"v":2100},{"d":"2024-07-19","o":1.03,"h":1.18,"l":1.03,"c":1.05,"v":5500},{"d":"2024-07-22","o":1.12,"h":1.12,"l":1.05,"c":1.05,"v":4500},{"d":"2024-07-23","o":1.04,"h":1.11,"l":1.03,"c":1.03,"v":8500},{"d":"2024-07-24","o":1.09,"h":1.11,"l":1.03,"c":1.03,"v":1800},{"d":"2024-07-25","o":1,"h":1.09,"l":1,"c":1,"v":5800},{"d":"2024-07-26","o":1.03,"h":1.09,"l":1,"c":1.03,"v":4700},{"d":"2024-07-29","o":1,"h":1.03,"l":1,"c":1,"v":1700},{"d":"2024-07-30","o":1.01,"h":1.01,"l":0.9,"c":0.93,"v":3500},{"d":"2024-07-31","o":0.93,"h":0.96,"l":0.85,"c":0.9,"v":17100},{"d":"2024-08-01","o":0.97,"h":1.03,"l":0.95,"c":0.95,"v":5900},{"d":"2024-08-02","o":0.9,"h":0.95,"l":0.76,"c":0.91,"v":35200},{"d":"2024-08-05","o":0.84,"h":0.92,"l":0.81,"c":0.81,"v":3200},{"d":"2024-08-06","o":0.79,"h":0.85,"l":0.77,"c":0.81,"v":3800},{"d":"2024-08-07","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":400},{"d":"2024-08-08","o":0.91,"h":1.25,"l":0.86,"c":1.03,"v":475600},{"d":"2024-08-09","o":1.08,"h":1.08,"l":0.95,"c":0.95,"v":12700},{"d":"2024-08-12","o":0.97,"h":1.02,"l":0.94,"c":0.95,"v":4700},{"d":"2024-08-13","o":1,"h":1.09,"l":1,"c":1.02,"v":10000},{"d":"2024-08-14","o":0.96,"h":1.09,"l":0.96,"c":1.01,"v":8700},{"d":"2024-08-15","o":1.04,"h":1.08,"l":0.98,"c":0.98,"v":5600},{"d":"2024-08-16","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":8400},{"d":"2024-08-19","o":1.1,"h":1.1,"l":0.99,"c":0.99,"v":16300},{"d":"2024-08-20","o":1.02,"h":1.07,"l":1.02,"c":1.03,"v":6800},{"d":"2024-08-21","o":1.02,"h":1.1,"l":1.02,"c":1.05,"v":8600},{"d":"2024-08-22","o":1.09,"h":1.11,"l":1.03,"c":1.07,"v":7500},{"d":"2024-08-23","o":1.03,"h":1.09,"l":1.03,"c":1.05,"v":4900},{"d":"2024-08-26","o":1.03,"h":1.04,"l":0.99,"c":1,"v":9000},{"d":"2024-08-27","o":0.97,"h":1,"l":0.97,"c":0.98,"v":900},{"d":"2024-08-28","o":1.11,"h":1.11,"l":0.97,"c":0.97,"v":4500},{"d":"2024-08-29","o":1,"h":1.04,"l":0.97,"c":1.01,"v":4400},{"d":"2024-08-30","o":1.04,"h":1.04,"l":0.97,"c":0.97,"v":5000},{"d":"2024-09-03","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":700},{"d":"2024-09-04","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":3500},{"d":"2024-09-05","o":0.95,"h":0.97,"l":0.95,"c":0.95,"v":1900},{"d":"2024-09-06","o":0.92,"h":1.02,"l":0.92,"c":1.01,"v":13700},{"d":"2024-09-09","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":900},{"d":"2024-09-10","o":0.99,"h":1.01,"l":0.95,"c":1.01,"v":6500},{"d":"2024-09-11","o":0.95,"h":0.97,"l":0.91,"c":0.97,"v":800},{"d":"2024-09-12","o":0.99,"h":1.01,"l":0.95,"c":1.01,"v":1800},{"d":"2024-09-13","o":1.02,"h":1.02,"l":0.95,"c":1.02,"v":9800},{"d":"2024-09-16","o":1.02,"h":1.02,"l":0.91,"c":0.94,"v":3100},{"d":"2024-09-17","o":0.87,"h":1.05,"l":0.87,"c":0.93,"v":15000},{"d":"2024-09-18","o":1.05,"h":1.1,"l":0.93,"c":1.08,"v":4200},{"d":"2024-09-19","o":1.02,"h":1.2,"l":1.02,"c":1.14,"v":18100},{"d":"2024-09-20","o":1.19,"h":1.19,"l":1.07,"c":1.07,"v":4000},{"d":"2024-09-23","o":1.07,"h":1.17,"l":1,"c":1.17,"v":3800},{"d":"2024-09-24","o":1.08,"h":1.09,"l":1.07,"c":1.09,"v":1900},{"d":"2024-09-25","o":1.14,"h":1.15,"l":1.07,"c":1.07,"v":2400},{"d":"2024-09-26","o":1.09,"h":1.15,"l":1,"c":1.15,"v":8900},{"d":"2024-09-27","o":1.03,"h":1.15,"l":1.03,"c":1.09,"v":10200},{"d":"2024-09-30","o":1.09,"h":1.15,"l":1.05,"c":1.07,"v":14800},{"d":"2024-10-01","o":1.04,"h":1.2,"l":1.04,"c":1.14,"v":8800},{"d":"2024-10-02","o":1.13,"h":1.18,"l":1.05,"c":1.15,"v":14000},{"d":"2024-10-03","o":1.16,"h":1.16,"l":1.06,"c":1.1,"v":1500},{"d":"2024-10-04","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":5400},{"d":"2024-10-07","o":1.19,"h":1.19,"l":1.13,"c":1.14,"v":13500},{"d":"2024-10-08","o":1.13,"h":1.15,"l":1.11,"c":1.13,"v":5800},{"d":"2024-10-09","o":1.14,"h":1.17,"l":1.05,"c":1.17,"v":2600},{"d":"2024-10-10","o":1.2,"h":1.3,"l":1.04,"c":1.13,"v":92600},{"d":"2024-10-11","o":1.05,"h":1.17,"l":1.05,"c":1.06,"v":7100},{"d":"2024-10-14","o":1.01,"h":1.06,"l":1.01,"c":1.05,"v":2700},{"d":"2024-10-15","o":1.05,"h":1.05,"l":1.01,"c":1.02,"v":4300},{"d":"2024-10-16","o":1.1,"h":1.1,"l":0.93,"c":0.99,"v":31600},{"d":"2024-10-17","o":0.92,"h":1.05,"l":0.92,"c":0.94,"v":4500},{"d":"2024-10-18","o":1.01,"h":1.01,"l":0.9,"c":0.94,"v":20300},{"d":"2024-10-21","o":0.99,"h":1,"l":0.94,"c":1,"v":11900},{"d":"2024-10-22","o":0.98,"h":0.99,"l":0.82,"c":0.89,"v":156500},{"d":"2024-10-23","o":0.82,"h":0.89,"l":0.82,"c":0.85,"v":10300},{"d":"2024-10-24","o":0.85,"h":0.89,"l":0.84,"c":0.89,"v":2500},{"d":"2024-10-25","o":0.88,"h":0.91,"l":0.83,"c":0.84,"v":1000},{"d":"2024-10-28","o":0.83,"h":0.89,"l":0.83,"c":0.89,"v":3600},{"d":"2024-10-29","o":0.9,"h":0.96,"l":0.9,"c":0.96,"v":6300},{"d":"2024-10-30","o":0.91,"h":0.96,"l":0.9,"c":0.9,"v":5700},{"d":"2024-10-31","o":0.9,"h":0.94,"l":0.9,"c":0.94,"v":900},{"d":"2024-11-01","o":0.96,"h":1.02,"l":0.9,"c":1.02,"v":25000},{"d":"2024-11-04","o":0.97,"h":1.02,"l":0.91,"c":0.91,"v":10500},{"d":"2024-11-05","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":4900},{"d":"2024-11-06","o":0.92,"h":0.92,"l":0.84,"c":0.84,"v":5400},{"d":"2024-11-07","o":0.86,"h":0.92,"l":0.84,"c":0.89,"v":8100},{"d":"2024-11-08","o":0.94,"h":0.95,"l":0.86,"c":0.86,"v":7100},{"d":"2024-11-11","o":0.94,"h":0.95,"l":0.87,"c":0.87,"v":7500},{"d":"2024-11-12","o":0.83,"h":0.9,"l":0.78,"c":0.78,"v":40600},{"d":"2024-11-13","o":0.82,"h":0.87,"l":0.75,"c":0.82,"v":4900},{"d":"2024-11-14","o":0.76,"h":1.2,"l":0.76,"c":1.19,"v":218600},{"d":"2024-11-15","o":1.13,"h":1.13,"l":0.9,"c":0.95,"v":13600},{"d":"2024-11-18","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":14000},{"d":"2024-11-19","o":0.86,"h":0.9,"l":0.86,"c":0.89,"v":8700},{"d":"2024-11-20","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":7300},{"d":"2024-11-21","o":0.92,"h":0.92,"l":0.83,"c":0.88,"v":12400},{"d":"2024-11-22","o":0.88,"h":0.94,"l":0.88,"c":0.88,"v":14000},{"d":"2024-11-25","o":0.86,"h":0.88,"l":0.85,"c":0.86,"v":4700},{"d":"2024-11-26","o":0.82,"h":0.9,"l":0.8,"c":0.85,"v":19600},{"d":"2024-11-27","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":8700},{"d":"2024-11-29","o":0.82,"h":0.85,"l":0.76,"c":0.78,"v":21600},{"d":"2024-12-02","o":0.77,"h":0.9,"l":0.74,"c":0.74,"v":8100},{"d":"2024-12-03","o":0.8,"h":0.87,"l":0.8,"c":0.86,"v":24900},{"d":"2024-12-04","o":0.76,"h":0.89,"l":0.76,"c":0.88,"v":27500},{"d":"2024-12-05","o":0.88,"h":0.88,"l":0.83,"c":0.84,"v":900},{"d":"2024-12-06","o":0.75,"h":0.9,"l":0.75,"c":0.77,"v":4800},{"d":"2024-12-09","o":0.75,"h":1.08,"l":0.75,"c":0.99,"v":52300},{"d":"2024-12-10","o":0.99,"h":0.99,"l":0.9,"c":0.98,"v":8000},{"d":"2024-12-11","o":0.91,"h":1,"l":0.82,"c":0.88,"v":41500},{"d":"2024-12-12","o":0.82,"h":1.08,"l":0.82,"c":1.02,"v":49400},{"d":"2024-12-13","o":0.98,"h":0.99,"l":0.92,"c":0.96,"v":4100},{"d":"2024-12-16","o":0.93,"h":1.77,"l":0.93,"c":1.17,"v":5551800},{"d":"2024-12-17","o":1.17,"h":1.9,"l":1.17,"c":1.84,"v":1077800},{"d":"2024-12-18","o":1.79,"h":1.79,"l":1.31,"c":1.38,"v":207600},{"d":"2024-12-19","o":1.3,"h":1.33,"l":1.15,"c":1.19,"v":82600},{"d":"2024-12-20","o":1.11,"h":1.37,"l":1.11,"c":1.23,"v":47100},{"d":"2024-12-23","o":1.39,"h":1.4,"l":1.14,"c":1.25,"v":73500},{"d":"2024-12-24","o":1.24,"h":1.29,"l":1.11,"c":1.11,"v":37900},{"d":"2024-12-26","o":1.11,"h":1.26,"l":1.11,"c":1.23,"v":28900},{"d":"2024-12-27","o":1.16,"h":1.22,"l":1.11,"c":1.12,"v":29700},{"d":"2024-12-30","o":1.18,"h":2.35,"l":1.18,"c":1.48,"v":3363800},{"d":"2024-12-31","o":1.52,"h":1.6,"l":1.35,"c":1.36,"v":261200},{"d":"2025-01-02","o":1.3,"h":1.47,"l":1.3,"c":1.4,"v":56700},{"d":"2025-01-03","o":1.46,"h":1.47,"l":1.4,"c":1.41,"v":26000},{"d":"2025-01-06","o":1.4,"h":1.5,"l":1.32,"c":1.42,"v":87600},{"d":"2025-01-07","o":1.36,"h":1.48,"l":1.21,"c":1.29,"v":76300},{"d":"2025-01-08","o":1.22,"h":1.32,"l":1.19,"c":1.29,"v":40200},{"d":"2025-01-10","o":1.29,"h":1.37,"l":1.22,"c":1.25,"v":33000},{"d":"2025-01-13","o":1.2,"h":1.43,"l":1.2,"c":1.3,"v":33000},{"d":"2025-01-14","o":1.3,"h":1.45,"l":1.3,"c":1.38,"v":15000},{"d":"2025-01-15","o":1.35,"h":1.5,"l":1.32,"c":1.43,"v":59500},{"d":"2025-01-16","o":1.39,"h":1.5,"l":1.37,"c":1.4,"v":30000},{"d":"2025-01-17","o":1.38,"h":1.54,"l":1.38,"c":1.54,"v":63800},{"d":"2025-01-21","o":1.5,"h":1.58,"l":1.44,"c":1.49,"v":15000},{"d":"2025-01-22","o":1.4,"h":1.5,"l":1.3,"c":1.48,"v":33200},{"d":"2025-01-23","o":1.39,"h":1.42,"l":1.39,"c":1.42,"v":4700},{"d":"2025-01-24","o":1.35,"h":1.41,"l":1.3,"c":1.31,"v":17300},{"d":"2025-01-27","o":1.32,"h":1.33,"l":1.26,"c":1.29,"v":17500},{"d":"2025-01-28","o":1.22,"h":1.26,"l":1.19,"c":1.19,"v":13300},{"d":"2025-01-29","o":1.21,"h":1.3,"l":1.2,"c":1.28,"v":9300},{"d":"2025-01-30","o":1.27,"h":1.35,"l":1.25,"c":1.35,"v":9400},{"d":"2025-01-31","o":1.27,"h":1.32,"l":1.22,"c":1.28,"v":10600},{"d":"2025-02-03","o":1.22,"h":1.27,"l":1.18,"c":1.22,"v":9000},{"d":"2025-02-04","o":1.21,"h":1.27,"l":1.2,"c":1.23,"v":8000},{"d":"2025-02-05","o":1.23,"h":1.39,"l":1.14,"c":1.39,"v":13800},{"d":"2025-02-06","o":1.37,"h":1.4,"l":1.31,"c":1.39,"v":8400},{"d":"2025-02-07","o":1.4,"h":1.4,"l":1.26,"c":1.36,"v":18000},{"d":"2025-02-10","o":1.34,"h":1.34,"l":1.28,"c":1.28,"v":4400},{"d":"2025-02-11","o":1.27,"h":1.42,"l":1.24,"c":1.24,"v":13600},{"d":"2025-02-12","o":1.2,"h":1.26,"l":1.2,"c":1.26,"v":8500},{"d":"2025-02-13","o":1.25,"h":1.34,"l":1.2,"c":1.2,"v":8600},{"d":"2025-02-14","o":1.38,"h":1.38,"l":1.22,"c":1.3,"v":6000},{"d":"2025-02-18","o":1.33,"h":1.38,"l":1.27,"c":1.27,"v":18300},{"d":"2025-02-19","o":1.44,"h":1.44,"l":1.27,"c":1.34,"v":14200},{"d":"2025-02-20","o":1.3,"h":1.45,"l":1.3,"c":1.33,"v":7000},{"d":"2025-02-21","o":1.27,"h":1.41,"l":1.24,"c":1.3,"v":18900},{"d":"2025-02-24","o":1.31,"h":1.38,"l":1.23,"c":1.27,"v":36900},{"d":"2025-02-25","o":1.35,"h":1.35,"l":1.24,"c":1.24,"v":37600},{"d":"2025-02-26","o":1.3,"h":1.33,"l":1.3,"c":1.32,"v":5000},{"d":"2025-02-27","o":1.31,"h":1.37,"l":1.26,"c":1.35,"v":37400},{"d":"2025-02-28","o":1.3,"h":1.36,"l":1.27,"c":1.35,"v":26000},{"d":"2025-03-03","o":1.4,"h":1.46,"l":1.22,"c":1.36,"v":45100},{"d":"2025-03-04","o":1.34,"h":1.44,"l":1.34,"c":1.39,"v":19000},{"d":"2025-03-05","o":1.37,"h":1.44,"l":1.34,"c":1.35,"v":182700},{"d":"2025-03-06","o":1.34,"h":1.34,"l":1.22,"c":1.33,"v":459500},{"d":"2025-03-07","o":1.3,"h":1.42,"l":1.29,"c":1.35,"v":16700},{"d":"2025-03-10","o":1.35,"h":1.41,"l":1.31,"c":1.38,"v":5300},{"d":"2025-03-11","o":1.41,"h":1.41,"l":1.37,"c":1.37,"v":1900},{"d":"2025-03-12","o":1.36,"h":1.37,"l":1.36,"c":1.37,"v":2200},{"d":"2025-03-13","o":1.34,"h":1.35,"l":1.26,"c":1.33,"v":34500},{"d":"2025-03-14","o":1.32,"h":1.32,"l":1.25,"c":1.25,"v":3200},{"d":"2025-03-17","o":1.27,"h":1.27,"l":1.21,"c":1.21,"v":6300},{"d":"2025-03-18","o":1.12,"h":1.27,"l":1.12,"c":1.22,"v":20600},{"d":"2025-03-19","o":1.26,"h":1.26,"l":1.22,"c":1.26,"v":1400},{"d":"2025-03-20","o":1.27,"h":1.28,"l":1.19,"c":1.26,"v":1700},{"d":"2025-03-21","o":1.31,"h":1.33,"l":1.16,"c":1.29,"v":12900},{"d":"2025-03-24","o":1.22,"h":1.27,"l":1.21,"c":1.27,"v":3500},{"d":"2025-03-25","o":1.21,"h":1.26,"l":1.2,"c":1.26,"v":1300},{"d":"2025-03-26","o":1.26,"h":1.26,"l":1.23,"c":1.25,"v":3900},{"d":"2025-03-27","o":1.26,"h":1.26,"l":1.2,"c":1.26,"v":3000},{"d":"2025-03-28","o":1.21,"h":1.27,"l":1.17,"c":1.18,"v":4500},{"d":"2025-03-31","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2025-04-01","o":1.11,"h":1.23,"l":1.06,"c":1.06,"v":26700},{"d":"2025-04-02","o":1.08,"h":1.08,"l":1.01,"c":1.02,"v":5300},{"d":"2025-04-03","o":1.15,"h":1.15,"l":0.91,"c":1.01,"v":20800},{"d":"2025-04-04","o":0.91,"h":0.97,"l":0.91,"c":0.97,"v":4600},{"d":"2025-04-07","o":0.91,"h":1.02,"l":0.83,"c":0.9,"v":198000},{"d":"2025-04-08","o":0.85,"h":0.91,"l":0.84,"c":0.84,"v":18700},{"d":"2025-04-09","o":0.83,"h":1.05,"l":0.83,"c":0.92,"v":106600},{"d":"2025-04-10","o":0.92,"h":1.02,"l":0.91,"c":0.91,"v":58600},{"d":"2025-04-11","o":0.92,"h":1.01,"l":0.86,"c":0.91,"v":32200},{"d":"2025-04-14","o":0.84,"h":1.06,"l":0.83,"c":1.05,"v":18800},{"d":"2025-04-15","o":1.07,"h":1.07,"l":0.94,"c":0.97,"v":1200},{"d":"2025-04-16","o":1,"h":1,"l":1,"c":1,"v":800},{"d":"2025-04-17","o":1,"h":1.16,"l":1,"c":1.14,"v":7400},{"d":"2025-04-21","o":1.16,"h":1.23,"l":1.05,"c":1.07,"v":13500},{"d":"2025-04-22","o":1.1,"h":1.52,"l":1.1,"c":1.38,"v":206800},{"d":"2025-04-23","o":1.39,"h":1.49,"l":1.29,"c":1.32,"v":30200},{"d":"2025-04-24","o":1.37,"h":1.43,"l":1.34,"c":1.35,"v":6100},{"d":"2025-04-25","o":1.31,"h":1.49,"l":1.3,"c":1.37,"v":7800},{"d":"2025-04-28","o":1.32,"h":1.37,"l":1.3,"c":1.37,"v":5000},{"d":"2025-04-29","o":1.25,"h":1.45,"l":1.25,"c":1.37,"v":7900},{"d":"2025-04-30","o":1.39,"h":1.43,"l":1.36,"c":1.36,"v":2200},{"d":"2025-05-01","o":1.34,"h":1.47,"l":1.34,"c":1.4,"v":4300},{"d":"2025-05-02","o":1.46,"h":1.47,"l":1.36,"c":1.36,"v":10400},{"d":"2025-05-05","o":1.33,"h":1.47,"l":1.33,"c":1.42,"v":4500},{"d":"2025-05-06","o":1.4,"h":1.44,"l":1.39,"c":1.39,"v":1700},{"d":"2025-05-07","o":1.35,"h":1.45,"l":1.34,"c":1.38,"v":19300},{"d":"2025-05-08","o":1.38,"h":1.41,"l":1.38,"c":1.41,"v":1500},{"d":"2025-05-09","o":1.35,"h":1.44,"l":1.35,"c":1.41,"v":3600},{"d":"2025-05-12","o":1.39,"h":1.69,"l":1.39,"c":1.46,"v":55900},{"d":"2025-05-13","o":1.49,"h":1.67,"l":1.41,"c":1.55,"v":85600},{"d":"2025-05-14","o":1.47,"h":1.63,"l":1.43,"c":1.63,"v":22600},{"d":"2025-05-15","o":1.6,"h":1.63,"l":1.55,"c":1.57,"v":6400},{"d":"2025-05-16","o":1.52,"h":1.65,"l":1.49,"c":1.57,"v":15900},{"d":"2025-05-19","o":1.42,"h":1.68,"l":1.42,"c":1.51,"v":10100},{"d":"2025-05-20","o":1.47,"h":1.84,"l":1.42,"c":1.65,"v":55200},{"d":"2025-05-21","o":1.55,"h":1.83,"l":1.55,"c":1.61,"v":21000},{"d":"2025-05-22","o":1.54,"h":1.73,"l":1.54,"c":1.64,"v":8900},{"d":"2025-05-23","o":1.66,"h":1.81,"l":1.56,"c":1.81,"v":25400},{"d":"2025-05-27","o":1.81,"h":1.98,"l":1.77,"c":1.92,"v":23800},{"d":"2025-05-28","o":1.92,"h":1.92,"l":1.67,"c":1.67,"v":27900},{"d":"2025-05-29","o":1.67,"h":1.75,"l":1.67,"c":1.74,"v":2200},{"d":"2025-05-30","o":1.58,"h":1.58,"l":1.45,"c":1.45,"v":12900},{"d":"2025-06-02","o":1.54,"h":1.79,"l":1.46,"c":1.54,"v":65800},{"d":"2025-06-03","o":1.49,"h":1.53,"l":1.36,"c":1.38,"v":22000},{"d":"2025-06-04","o":1.44,"h":1.51,"l":1.44,"c":1.45,"v":7900},{"d":"2025-06-05","o":1.45,"h":1.55,"l":1.45,"c":1.45,"v":4200},{"d":"2025-06-06","o":1.46,"h":1.46,"l":1.37,"c":1.37,"v":2100},{"d":"2025-06-09","o":1.38,"h":1.42,"l":1.36,"c":1.36,"v":16300},{"d":"2025-06-10","o":1.41,"h":1.42,"l":1.36,"c":1.36,"v":3400},{"d":"2025-06-11","o":1.37,"h":1.37,"l":1.36,"c":1.36,"v":3400},{"d":"2025-06-12","o":1.38,"h":1.39,"l":1.38,"c":1.38,"v":2000},{"d":"2025-06-13","o":1.38,"h":1.41,"l":1.38,"c":1.41,"v":2000},{"d":"2025-06-16","o":1.4,"h":1.45,"l":1.37,"c":1.4,"v":29100},{"d":"2025-06-17","o":1.36,"h":1.45,"l":1.36,"c":1.4,"v":2900},{"d":"2025-06-18","o":1.51,"h":1.51,"l":1.38,"c":1.42,"v":3500},{"d":"2025-06-20","o":1.33,"h":1.35,"l":1.29,"c":1.29,"v":13100},{"d":"2025-06-23","o":1.39,"h":1.39,"l":1.3,"c":1.35,"v":6100},{"d":"2025-06-24","o":1.3,"h":1.34,"l":1.28,"c":1.31,"v":4800},{"d":"2025-06-25","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":3600},{"d":"2025-06-26","o":1.22,"h":1.26,"l":1.22,"c":1.23,"v":2800},{"d":"2025-06-27","o":1.26,"h":1.26,"l":1.21,"c":1.21,"v":2600},{"d":"2025-06-30","o":1.21,"h":1.3,"l":1.21,"c":1.3,"v":1800},{"d":"2025-07-01","o":1.25,"h":1.25,"l":1.22,"c":1.23,"v":5500},{"d":"2025-07-02","o":1.22,"h":1.22,"l":1.11,"c":1.12,"v":3800},{"d":"2025-07-03","o":1.08,"h":1.23,"l":1.08,"c":1.23,"v":5300},{"d":"2025-07-07","o":1.21,"h":1.21,"l":1.19,"c":1.2,"v":7600},{"d":"2025-07-08","o":1.19,"h":1.39,"l":1.07,"c":1.29,"v":44100},{"d":"2025-07-09","o":1.32,"h":2.05,"l":1.26,"c":1.61,"v":1042500},{"d":"2025-07-10","o":1.6,"h":1.8,"l":1.53,"c":1.69,"v":63800},{"d":"2025-07-11","o":1.59,"h":1.87,"l":1.59,"c":1.72,"v":37800},{"d":"2025-07-14","o":1.71,"h":1.84,"l":1.57,"c":1.65,"v":13100},{"d":"2025-07-15","o":1.7,"h":1.74,"l":1.57,"c":1.62,"v":10800},{"d":"2025-07-16","o":1.76,"h":1.81,"l":1.75,"c":1.75,"v":11000},{"d":"2025-07-17","o":1.89,"h":2.05,"l":1.77,"c":1.78,"v":122200},{"d":"2025-07-18","o":1.93,"h":1.99,"l":1.84,"c":1.87,"v":19300},{"d":"2025-07-21","o":1.93,"h":2.05,"l":1.93,"c":2.03,"v":26300},{"d":"2025-07-22","o":2.04,"h":2.1,"l":1.92,"c":1.99,"v":15900},{"d":"2025-07-23","o":2.05,"h":2.05,"l":1.88,"c":1.92,"v":12000},{"d":"2025-07-24","o":2.01,"h":2.07,"l":1.75,"c":1.76,"v":18800},{"d":"2025-07-25","o":1.9,"h":2.02,"l":1.74,"c":2,"v":41300},{"d":"2025-07-28","o":2.09,"h":2.1,"l":1.54,"c":1.8,"v":251900},{"d":"2025-07-29","o":2.01,"h":2.01,"l":1.73,"c":1.75,"v":71800},{"d":"2025-07-30","o":1.75,"h":1.99,"l":1.56,"c":1.66,"v":52500},{"d":"2025-07-31","o":1.66,"h":1.88,"l":1.61,"c":1.7,"v":31800},{"d":"2025-08-01","o":1.8,"h":1.89,"l":1.59,"c":1.71,"v":30900},{"d":"2025-08-04","o":1.63,"h":1.76,"l":1.62,"c":1.71,"v":4200},{"d":"2025-08-05","o":1.63,"h":1.77,"l":1.63,"c":1.73,"v":24100},{"d":"2025-08-06","o":1.74,"h":1.82,"l":1.64,"c":1.64,"v":88700},{"d":"2025-08-07","o":1.66,"h":1.8,"l":1.65,"c":1.74,"v":12700},{"d":"2025-08-08","o":1.74,"h":1.83,"l":1.68,"c":1.71,"v":8500},{"d":"2025-08-11","o":1.7,"h":1.86,"l":1.7,"c":1.73,"v":2400},{"d":"2025-08-12","o":1.77,"h":1.86,"l":1.75,"c":1.86,"v":10300},{"d":"2025-08-13","o":1.76,"h":1.86,"l":1.76,"c":1.77,"v":15400},{"d":"2025-08-14","o":1.76,"h":1.76,"l":1.73,"c":1.74,"v":34100},{"d":"2025-08-15","o":1.81,"h":1.81,"l":1.73,"c":1.8,"v":3400},{"d":"2025-08-18","o":1.8,"h":1.84,"l":1.75,"c":1.76,"v":9100},{"d":"2025-08-19","o":1.63,"h":1.84,"l":1.63,"c":1.74,"v":5000},{"d":"2025-08-20","o":1.74,"h":1.76,"l":1.73,"c":1.76,"v":4000},{"d":"2025-08-21","o":1.73,"h":1.84,"l":1.72,"c":1.84,"v":6300},{"d":"2025-08-22","o":1.7,"h":1.79,"l":1.67,"c":1.77,"v":14900},{"d":"2025-08-25","o":1.79,"h":1.79,"l":1.68,"c":1.77,"v":15900},{"d":"2025-08-26","o":1.73,"h":1.76,"l":1.71,"c":1.76,"v":4700},{"d":"2025-08-27","o":1.68,"h":1.74,"l":1.65,"c":1.74,"v":10900},{"d":"2025-08-28","o":1.73,"h":1.75,"l":1.7,"c":1.74,"v":15400},{"d":"2025-08-29","o":1.7,"h":1.71,"l":1.7,"c":1.71,"v":3200},{"d":"2025-09-02","o":1.71,"h":1.71,"l":1.66,"c":1.7,"v":3500},{"d":"2025-09-03","o":1.74,"h":1.74,"l":1.66,"c":1.7,"v":4000},{"d":"2025-09-04","o":1.67,"h":1.67,"l":1.62,"c":1.63,"v":5100},{"d":"2025-09-05","o":1.6,"h":1.74,"l":1.6,"c":1.73,"v":5900},{"d":"2025-09-08","o":1.73,"h":1.77,"l":1.64,"c":1.77,"v":14700},{"d":"2025-09-09","o":1.66,"h":1.95,"l":1.66,"c":1.87,"v":4100},{"d":"2025-09-10","o":1.8,"h":1.86,"l":1.65,"c":1.72,"v":10100},{"d":"2025-09-11","o":1.68,"h":1.87,"l":1.68,"c":1.83,"v":7300},{"d":"2025-09-12","o":1.91,"h":1.95,"l":1.82,"c":1.91,"v":9000},{"d":"2025-09-15","o":1.82,"h":1.93,"l":1.82,"c":1.92,"v":5600},{"d":"2025-09-16","o":1.79,"h":1.94,"l":1.79,"c":1.91,"v":4600},{"d":"2025-09-17","o":1.9,"h":1.9,"l":1.79,"c":1.79,"v":2900},{"d":"2025-09-18","o":1.89,"h":1.95,"l":1.79,"c":1.88,"v":12200},{"d":"2025-09-19","o":1.64,"h":1.86,"l":1.64,"c":1.77,"v":5900},{"d":"2025-09-22","o":1.74,"h":1.79,"l":1.74,"c":1.74,"v":1500},{"d":"2025-09-23","o":1.68,"h":1.85,"l":1.68,"c":1.75,"v":2800},{"d":"2025-09-24","o":1.7,"h":1.85,"l":1.7,"c":1.7,"v":2300},{"d":"2025-09-25","o":1.76,"h":1.76,"l":1.69,"c":1.71,"v":7200},{"d":"2025-09-26","o":1.81,"h":1.81,"l":1.71,"c":1.75,"v":1100},{"d":"2025-09-29","o":1.8,"h":1.8,"l":1.69,"c":1.78,"v":3300},{"d":"2025-09-30","o":1.63,"h":1.79,"l":1.63,"c":1.73,"v":8900},{"d":"2025-10-01","o":1.64,"h":1.72,"l":1.62,"c":1.68,"v":6200},{"d":"2025-10-02","o":1.64,"h":1.72,"l":1.6,"c":1.6,"v":239500},{"d":"2025-10-03","o":1.69,"h":1.7,"l":1.6,"c":1.6,"v":5800},{"d":"2025-10-06","o":1.55,"h":1.72,"l":1.55,"c":1.57,"v":17500},{"d":"2025-10-07","o":1.57,"h":1.68,"l":1.57,"c":1.63,"v":8300},{"d":"2025-10-08","o":1.62,"h":1.68,"l":1.55,"c":1.56,"v":20000},{"d":"2025-10-09","o":1.74,"h":1.75,"l":1.56,"c":1.7,"v":23400},{"d":"2025-10-10","o":1.72,"h":1.74,"l":1.56,"c":1.6,"v":38600},{"d":"2025-10-13","o":1.54,"h":1.71,"l":1.54,"c":1.71,"v":119700},{"d":"2025-10-14","o":1.69,"h":1.7,"l":1.6,"c":1.66,"v":13000},{"d":"2025-10-15","o":1.69,"h":1.74,"l":1.63,"c":1.73,"v":27700},{"d":"2025-10-16","o":1.69,"h":1.72,"l":1.65,"c":1.66,"v":2300},{"d":"2025-10-17","o":1.63,"h":1.71,"l":1.63,"c":1.64,"v":6100},{"d":"2025-10-20","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":1900},{"d":"2025-10-21","o":1.66,"h":1.71,"l":1.63,"c":1.63,"v":7900},{"d":"2025-10-22","o":1.67,"h":1.67,"l":1.54,"c":1.54,"v":14600},{"d":"2025-10-23","o":1.61,"h":1.68,"l":1.61,"c":1.68,"v":3500},{"d":"2025-10-24","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":1000},{"d":"2025-10-27","o":1.69,"h":1.69,"l":1.64,"c":1.64,"v":2600},{"d":"2025-10-28","o":1.61,"h":1.69,"l":1.53,"c":1.59,"v":12000},{"d":"2025-10-29","o":1.56,"h":1.6,"l":1.56,"c":1.59,"v":9100},{"d":"2025-10-30","o":1.74,"h":1.74,"l":1.58,"c":1.67,"v":14700},{"d":"2025-10-31","o":1.86,"h":1.86,"l":1.62,"c":1.62,"v":14100},{"d":"2025-11-03","o":1.65,"h":1.77,"l":1.6,"c":1.6,"v":30300},{"d":"2025-11-04","o":1.75,"h":1.75,"l":1.59,"c":1.59,"v":28000},{"d":"2025-11-05","o":1.82,"h":1.82,"l":1.6,"c":1.7,"v":13700},{"d":"2025-11-06","o":1.69,"h":1.7,"l":1.69,"c":1.69,"v":2000},{"d":"2025-11-07","o":1.65,"h":1.65,"l":1.52,"c":1.57,"v":6900},{"d":"2025-11-10","o":1.57,"h":1.58,"l":1.54,"c":1.57,"v":13200},{"d":"2025-11-11","o":1.61,"h":1.61,"l":1.52,"c":1.56,"v":33100},{"d":"2025-11-12","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":700},{"d":"2025-11-13","o":1.47,"h":1.49,"l":1.45,"c":1.47,"v":7900},{"d":"2025-11-14","o":1.42,"h":1.42,"l":1.41,"c":1.41,"v":3200},{"d":"2025-11-17","o":1.42,"h":1.55,"l":1.37,"c":1.37,"v":2900},{"d":"2025-11-18","o":1.37,"h":1.57,"l":1.33,"c":1.57,"v":4900},{"d":"2025-11-19","o":1.57,"h":1.57,"l":1.53,"c":1.53,"v":1800},{"d":"2025-11-20","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":400},{"d":"2025-11-21","o":1.56,"h":1.56,"l":1.53,"c":1.55,"v":900},{"d":"2025-11-24","o":1.53,"h":1.54,"l":1.35,"c":1.51,"v":8100},{"d":"2025-11-25","o":1.35,"h":1.6,"l":1.34,"c":1.51,"v":11900},{"d":"2025-11-26","o":1.41,"h":1.52,"l":1.41,"c":1.5,"v":11400},{"d":"2025-11-28","o":1.57,"h":1.57,"l":1.26,"c":1.49,"v":11100},{"d":"2025-12-01","o":1.44,"h":1.48,"l":1.41,"c":1.48,"v":3300},{"d":"2025-12-02","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":200},{"d":"2025-12-03","o":1.38,"h":1.49,"l":1.38,"c":1.39,"v":3600},{"d":"2025-12-04","o":1.35,"h":1.57,"l":1.3,"c":1.57,"v":10100},{"d":"2025-12-05","o":1.34,"h":1.5,"l":1.34,"c":1.39,"v":1900},{"d":"2025-12-08","o":1.35,"h":1.35,"l":1.34,"c":1.35,"v":2500},{"d":"2025-12-09","o":1.35,"h":1.42,"l":1.34,"c":1.34,"v":3700},{"d":"2025-12-10","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1000},{"d":"2025-12-11","o":1.31,"h":1.36,"l":1.31,"c":1.36,"v":700},{"d":"2025-12-12","o":1.31,"h":1.48,"l":1.31,"c":1.35,"v":2100},{"d":"2025-12-15","o":1.29,"h":1.32,"l":1.21,"c":1.21,"v":10100},{"d":"2025-12-16","o":1.23,"h":1.23,"l":1.22,"c":1.23,"v":600},{"d":"2025-12-17","o":1.22,"h":1.39,"l":1.22,"c":1.22,"v":20500},{"d":"2025-12-18","o":1.31,"h":1.31,"l":1.23,"c":1.31,"v":2900},{"d":"2025-12-19","o":1.31,"h":1.34,"l":1.29,"c":1.29,"v":4100},{"d":"2025-12-22","o":1.37,"h":1.37,"l":1.22,"c":1.26,"v":25900},{"d":"2025-12-23","o":1.39,"h":1.45,"l":1.24,"c":1.35,"v":56600},{"d":"2025-12-24","o":1.3,"h":1.5,"l":1.25,"c":1.41,"v":28400},{"d":"2025-12-26","o":1.36,"h":1.5,"l":1.24,"c":1.4,"v":68100},{"d":"2025-12-29","o":1.33,"h":1.43,"l":1.33,"c":1.43,"v":13900},{"d":"2025-12-30","o":1.27,"h":1.7,"l":1.27,"c":1.65,"v":113400},{"d":"2025-12-31","o":1.61,"h":1.66,"l":1.48,"c":1.64,"v":32100},{"d":"2026-01-02","o":1.67,"h":1.69,"l":1.34,"c":1.6,"v":138300},{"d":"2026-01-05","o":1.6,"h":1.65,"l":1.49,"c":1.49,"v":17500},{"d":"2026-01-06","o":1.45,"h":1.47,"l":1.35,"c":1.35,"v":4400},{"d":"2026-01-07","o":1.37,"h":1.42,"l":1.36,"c":1.38,"v":41500},{"d":"2026-01-08","o":1.43,"h":1.43,"l":1.32,"c":1.33,"v":2000},{"d":"2026-01-09","o":1.43,"h":1.43,"l":1.34,"c":1.38,"v":700},{"d":"2026-01-12","o":1.36,"h":1.61,"l":1.36,"c":1.54,"v":29200},{"d":"2026-01-13","o":1.53,"h":1.56,"l":1.43,"c":1.45,"v":16700},{"d":"2026-01-14","o":1.49,"h":1.54,"l":1.4,"c":1.41,"v":31800},{"d":"2026-01-15","o":1.47,"h":1.54,"l":1.31,"c":1.53,"v":21800},{"d":"2026-01-16","o":1.53,"h":1.59,"l":1.41,"c":1.59,"v":9900},{"d":"2026-01-20","o":1.43,"h":1.53,"l":1.43,"c":1.52,"v":7600},{"d":"2026-01-21","o":1.57,"h":1.62,"l":1.43,"c":1.57,"v":24700},{"d":"2026-01-22","o":1.58,"h":1.58,"l":1.46,"c":1.52,"v":5300},{"d":"2026-01-23","o":1.6,"h":1.6,"l":1.51,"c":1.51,"v":4300},{"d":"2026-01-26","o":1.51,"h":1.51,"l":1.41,"c":1.41,"v":1200},{"d":"2026-01-27","o":1.42,"h":1.43,"l":1.42,"c":1.43,"v":1900},{"d":"2026-01-28","o":1.4,"h":1.53,"l":1.4,"c":1.42,"v":4300},{"d":"2026-01-29","o":1.47,"h":1.59,"l":1.36,"c":1.39,"v":12400},{"d":"2026-01-30","o":1.41,"h":1.42,"l":1.4,"c":1.42,"v":4500},{"d":"2026-02-02","o":1.46,"h":1.5,"l":1.43,"c":1.47,"v":3100},{"d":"2026-02-03","o":1.53,"h":1.6,"l":1.36,"c":1.46,"v":8500},{"d":"2026-02-04","o":1.45,"h":1.6,"l":1.4,"c":1.6,"v":12100},{"d":"2026-02-05","o":1.57,"h":1.57,"l":1.4,"c":1.5,"v":2300},{"d":"2026-02-06","o":1.46,"h":1.53,"l":1.37,"c":1.49,"v":9800},{"d":"2026-02-09","o":1.49,"h":1.49,"l":1.4,"c":1.48,"v":6200},{"d":"2026-02-10","o":1.47,"h":1.47,"l":1.45,"c":1.45,"v":600},{"d":"2026-02-11","o":1.48,"h":1.48,"l":1.41,"c":1.41,"v":1600},{"d":"2026-02-12","o":1.4,"h":1.45,"l":1.33,"c":1.44,"v":1800},{"d":"2026-02-13","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":400},{"d":"2026-02-17","o":1.25,"h":1.45,"l":1.25,"c":1.31,"v":1900},{"d":"2026-02-18","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"2026-02-19","o":1.31,"h":1.45,"l":1.31,"c":1.4,"v":900},{"d":"2026-02-20","o":1.34,"h":1.42,"l":1.34,"c":1.35,"v":3900},{"d":"2026-02-23","o":1.4,"h":1.42,"l":1.26,"c":1.37,"v":2500},{"d":"2026-02-24","o":1.27,"h":1.4,"l":1.25,"c":1.4,"v":3000},{"d":"2026-02-25","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":500},{"d":"2026-02-26","o":1.43,"h":1.5,"l":1.3,"c":1.4,"v":10100},{"d":"2026-02-27","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":1200},{"d":"2026-03-02","o":1.39,"h":1.52,"l":1.31,"c":1.31,"v":10600},{"d":"2026-03-03","o":1.41,"h":1.5,"l":1.41,"c":1.44,"v":1400},{"d":"2026-03-04","o":1.33,"h":1.44,"l":1.31,"c":1.35,"v":1900},{"d":"2026-03-05","o":1.37,"h":1.37,"l":1.32,"c":1.35,"v":1700},{"d":"2026-03-06","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2026-03-09","o":1.31,"h":1.53,"l":1.31,"c":1.48,"v":11300},{"d":"2026-03-10","o":1.47,"h":1.93,"l":1.45,"c":1.78,"v":185600},{"d":"2026-03-11","o":1.79,"h":2.44,"l":1.79,"c":2.2,"v":224100},{"d":"2026-03-12","o":2.2,"h":2.35,"l":1.78,"c":2.18,"v":70700},{"d":"2026-03-13","o":2.31,"h":2.5,"l":2.11,"c":2.5,"v":57300},{"d":"2026-03-16","o":2.5,"h":2.5,"l":2.2,"c":2.45,"v":136000},{"d":"2026-03-17","o":2.33,"h":2.44,"l":2.2,"c":2.31,"v":227000},{"d":"2026-03-18","o":2.45,"h":2.46,"l":2.25,"c":2.44,"v":311500},{"d":"2026-03-19","o":2.45,"h":2.45,"l":2.22,"c":2.42,"v":161000},{"d":"2026-03-20","o":2.4,"h":2.44,"l":2.29,"c":2.36,"v":177600},{"d":"2026-03-23","o":2.43,"h":2.43,"l":2.28,"c":2.4,"v":176000},{"d":"2026-03-24","o":2.4,"h":2.4,"l":2.25,"c":2.27,"v":143700},{"d":"2026-03-25","o":2.34,"h":2.39,"l":2.2,"c":2.37,"v":219100},{"d":"2026-03-26","o":2.38,"h":2.38,"l":2.21,"c":2.35,"v":191700},{"d":"2026-03-27","o":2.27,"h":2.38,"l":2.22,"c":2.36,"v":201300},{"d":"2026-03-30","o":2.28,"h":2.39,"l":2.26,"c":2.35,"v":153400},{"d":"2026-03-31","o":2.3,"h":2.36,"l":2.2,"c":2.28,"v":155900},{"d":"2026-04-01","o":2.27,"h":2.4,"l":2.25,"c":2.32,"v":167079},{"d":"2026-04-02","o":2.3,"h":2.33,"l":2.16,"c":2.22,"v":160428},{"d":"2026-04-06","o":2.24,"h":2.29,"l":2.15,"c":2.25,"v":182926},{"d":"2026-04-07","o":2.24,"h":2.34,"l":2.16,"c":2.28,"v":191545},{"d":"2026-04-08","o":2.22,"h":2.4,"l":2.16,"c":2.29,"v":164976},{"d":"2026-04-09","o":2.29,"h":2.3,"l":2.2,"c":2.26,"v":150386},{"d":"2026-04-10","o":2.22,"h":2.32,"l":2.21,"c":2.29,"v":160167},{"d":"2026-04-13","o":2.2,"h":2.46,"l":2.2,"c":2.45,"v":177199},{"d":"2026-04-14","o":2.35,"h":2.39,"l":2.32,"c":2.36,"v":158234},{"d":"2026-04-15","o":2.32,"h":2.32,"l":2.15,"c":2.21,"v":154034},{"d":"2026-04-16","o":2.18,"h":2.29,"l":2.12,"c":2.13,"v":177246},{"d":"2026-04-17","o":2.18,"h":2.2,"l":1.99,"c":2,"v":193854},{"d":"2026-04-20","o":1.98,"h":1.98,"l":1.88,"c":1.97,"v":192423},{"d":"2026-04-21","o":1.97,"h":1.99,"l":1.91,"c":1.98,"v":179856},{"d":"2026-04-22","o":1.99,"h":2.17,"l":1.89,"c":1.98,"v":174064},{"d":"2026-04-23","o":2.05,"h":2.18,"l":1.87,"c":2.12,"v":183219},{"d":"2026-04-24","o":2.02,"h":2.09,"l":1.98,"c":2.04,"v":176781},{"d":"2026-04-27","o":2.19,"h":2.36,"l":2.1,"c":2.31,"v":225516},{"d":"2026-04-28","o":2.28,"h":2.33,"l":2.2,"c":2.33,"v":174414},{"d":"2026-04-29","o":2.26,"h":2.3,"l":2.07,"c":2.24,"v":157428},{"d":"2026-04-30","o":2.24,"h":2.29,"l":2.17,"c":2.19,"v":162891},{"d":"2026-05-01","o":2.12,"h":2.21,"l":2.07,"c":2.14,"v":153073},{"d":"2026-05-04","o":2.04,"h":2.17,"l":1.96,"c":2.14,"v":172693},{"d":"2026-05-05","o":2.15,"h":2.2,"l":1.96,"c":2.2,"v":173907},{"d":"2026-05-06","o":2.11,"h":2.15,"l":2.04,"c":2.05,"v":169443},{"d":"2026-05-07","o":1.96,"h":2.06,"l":1.93,"c":2.05,"v":202276},{"d":"2026-05-08","o":2.08,"h":2.19,"l":1.94,"c":1.98,"v":198325},{"d":"2026-05-11","o":2.02,"h":2.17,"l":1.99,"c":2.11,"v":188982},{"d":"2026-05-12","o":2.08,"h":2.12,"l":1.99,"c":2.12,"v":185601},{"d":"2026-05-13","o":2.12,"h":2.12,"l":1.92,"c":1.93,"v":189407},{"d":"2026-05-14","o":1.93,"h":2.05,"l":1.92,"c":2.04,"v":227242},{"d":"2026-05-15","o":1.95,"h":1.95,"l":1.73,"c":1.73,"v":85502},{"d":"2026-05-18","o":1.73,"h":2.08,"l":1.72,"c":1.73,"v":18221},{"d":"2026-05-19","o":1.78,"h":1.91,"l":1.63,"c":1.63,"v":10466}]