[{"d":"2017-06-30","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2017-07-03","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2017-07-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7400},{"d":"2017-07-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2017-07-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2017-07-10","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":2000},{"d":"2017-07-11","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-07-12","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":800},{"d":"2017-07-13","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-14","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-17","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-18","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-19","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-20","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-21","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-24","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-25","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-26","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":0},{"d":"2017-07-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":700},{"d":"2017-07-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-07-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":300},{"d":"2017-08-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2017-08-17","o":0.1,"h":0.1,"l":0.05,"c":0.05,"v":49800},{"d":"2017-08-18","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-21","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-22","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-23","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-24","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-25","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-28","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-29","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-30","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-08-31","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-01","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-05","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-06","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-07","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-08","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-11","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-13","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-14","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-15","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-18","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-19","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-20","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-21","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-22","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-25","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-26","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-27","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-28","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-09-29","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-02","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-03","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-04","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-05","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-06","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-09","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-10","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-11","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-13","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-16","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-17","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-18","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-19","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-20","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-23","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-24","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-25","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-26","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-27","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-30","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-10-31","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-01","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-02","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-03","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-06","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-07","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-08","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-09","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-10","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-13","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-14","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-15","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-16","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-17","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-20","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-21","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-22","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-24","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-27","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-28","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-29","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-11-30","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-01","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-04","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-05","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-06","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-07","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-08","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-11","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-13","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-14","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-15","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-18","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-19","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-20","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-21","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-22","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-26","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-27","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-28","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2017-12-29","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-02","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-03","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-04","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-05","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-08","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-09","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-10","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-11","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-16","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-17","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-18","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-19","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-22","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-23","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-24","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-25","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-26","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-29","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-30","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-01-31","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-01","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-02","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-05","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-06","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-07","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-08","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-09","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-13","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-14","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-15","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-16","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-20","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-21","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-22","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-23","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-26","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-27","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-02-28","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":0},{"d":"2018-03-01","o":0.51,"h":2,"l":0.46,"c":1.1,"v":7100},{"d":"2018-03-02","o":1.1,"h":1.8,"l":1.1,"c":1.8,"v":1000},{"d":"2018-03-05","o":1.8,"h":1.95,"l":1.8,"c":1.95,"v":600},{"d":"2018-03-06","o":2,"h":4.5,"l":2,"c":3,"v":2300},{"d":"2018-03-07","o":1.55,"h":1.6,"l":1.1,"c":1.1,"v":500},{"d":"2018-03-08","o":1.1,"h":2.75,"l":1.1,"c":1.2,"v":2000},{"d":"2018-03-09","o":1.5,"h":1.55,"l":1.01,"c":1.2,"v":4600},{"d":"2018-03-12","o":1.5,"h":2,"l":1.35,"c":2,"v":600},{"d":"2018-03-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"2018-03-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2018-03-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2018-03-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2018-03-19","o":1.05,"h":1.05,"l":1,"c":1,"v":500},{"d":"2018-03-20","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1200},{"d":"2018-03-21","o":1.25,"h":1.5,"l":1.25,"c":1.5,"v":300},{"d":"2018-03-22","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":400},{"d":"2018-03-23","o":1,"h":1.01,"l":1,"c":1.01,"v":200},{"d":"2018-03-26","o":1.01,"h":1.22,"l":1.01,"c":1.22,"v":300},{"d":"2018-03-27","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2018-03-28","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2018-03-29","o":1.22,"h":1.37,"l":1.22,"c":1.37,"v":400},{"d":"2018-04-02","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":1000},{"d":"2018-04-03","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":300},{"d":"2018-04-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2018-04-05","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2018-04-06","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2018-04-09","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2018-04-10","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2018-04-11","o":1,"h":1,"l":1,"c":1,"v":100},{"d":"2018-04-12","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2018-04-13","o":1,"h":1,"l":1,"c":1,"v":200},{"d":"2018-04-16","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2018-04-17","o":1.2,"h":2.01,"l":1.18,"c":1.25,"v":23000},{"d":"2018-04-18","o":1.1,"h":1.13,"l":1.01,"c":1.02,"v":3400},{"d":"2018-04-19","o":1.01,"h":1.46,"l":1.01,"c":1.08,"v":6800},{"d":"2018-04-20","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":300},{"d":"2018-04-23","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":1000},{"d":"2018-04-24","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":700},{"d":"2018-04-25","o":1.4,"h":1.4,"l":1.22,"c":1.25,"v":2500},{"d":"2018-04-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-04-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-04-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":300},{"d":"2018-05-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-04","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-07","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":100},{"d":"2018-05-08","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2018-05-09","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"2018-05-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"2018-05-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-16","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-17","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2018-05-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"2018-05-24","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":100},{"d":"2018-05-25","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-05-29","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-05-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-05-31","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-01","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-04","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-05","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-06","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-07","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-08","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-11","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-12","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-13","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-14","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-15","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2018-06-18","o":1.25,"h":1.45,"l":1.25,"c":1.45,"v":2100},{"d":"2018-06-19","o":1.45,"h":2.25,"l":1.1,"c":1.47,"v":9900},{"d":"2018-06-20","o":1.22,"h":1.35,"l":1.22,"c":1.35,"v":500},{"d":"2018-06-21","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2018-06-22","o":1.15,"h":1.32,"l":1.06,"c":1.32,"v":1100},{"d":"2018-06-25","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":200},{"d":"2018-06-26","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2018-06-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2018-06-28","o":1.18,"h":1.18,"l":1.15,"c":1.18,"v":1100},{"d":"2018-06-29","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":200},{"d":"2018-07-02","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":100},{"d":"2018-07-03","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2018-07-05","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2018-07-06","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2018-07-09","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2018-07-10","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2018-07-11","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":100},{"d":"2018-07-12","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2018-07-13","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2018-07-16","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2018-07-17","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":500},{"d":"2018-07-18","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":400},{"d":"2018-07-19","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":200},{"d":"2018-07-20","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":1000},{"d":"2018-07-23","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2018-07-24","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2018-07-25","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2018-07-26","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2018-07-27","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2018-07-30","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2018-07-31","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2018-08-01","o":1.4,"h":1.4,"l":1.3,"c":1.3,"v":700},{"d":"2018-08-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":300},{"d":"2018-08-03","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2018-08-06","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2018-08-07","o":1.3,"h":1.3,"l":1.15,"c":1.15,"v":600},{"d":"2018-08-08","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2018-08-09","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2018-08-10","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2018-08-13","o":1.42,"h":2.14,"l":1.42,"c":2.14,"v":5600},{"d":"2018-08-14","o":2.15,"h":2.35,"l":1.45,"c":1.45,"v":3500},{"d":"2018-08-15","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2018-08-16","o":2.4,"h":2.4,"l":1.29,"c":1.29,"v":3300},{"d":"2018-08-17","o":2.05,"h":2.05,"l":2,"c":2,"v":300},{"d":"2018-08-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2018-08-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"2018-08-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2018-08-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2018-08-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2018-08-27","o":2.35,"h":2.35,"l":1.5,"c":1.5,"v":400},{"d":"2018-08-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-08-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-08-30","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":2200},{"d":"2018-08-31","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-09-04","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-09-05","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-09-06","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-09-07","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-09-10","o":1.34,"h":1.55,"l":1,"c":1,"v":400},{"d":"2018-09-11","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2018-09-12","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2018-09-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2018-09-14","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":1000},{"d":"2018-09-17","o":1.5,"h":3,"l":1.45,"c":3,"v":11400},{"d":"2018-09-18","o":3,"h":6,"l":3,"c":6,"v":3200},{"d":"2018-09-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2018-09-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":700},{"d":"2018-09-21","o":4.75,"h":5,"l":4.75,"c":5,"v":1800},{"d":"2018-09-24","o":5.1,"h":5.5,"l":5.1,"c":5.5,"v":2600},{"d":"2018-09-25","o":5.51,"h":6,"l":5.51,"c":6,"v":2400},{"d":"2018-09-26","o":6.5,"h":7,"l":6,"c":6.9,"v":3300},{"d":"2018-09-27","o":7,"h":7.05,"l":7,"c":7.05,"v":500},{"d":"2018-09-28","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":300},{"d":"2018-10-01","o":7.46,"h":7.5,"l":7.1,"c":7.5,"v":800},{"d":"2018-10-02","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":400},{"d":"2018-10-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":900},{"d":"2018-10-04","o":7.4,"h":7.4,"l":5.85,"c":5.85,"v":1600},{"d":"2018-10-05","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":500},{"d":"2018-10-08","o":6,"h":6,"l":6,"c":6,"v":600},{"d":"2018-10-09","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":300},{"d":"2018-10-10","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2018-10-11","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2018-10-12","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":200},{"d":"2018-10-15","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":200},{"d":"2018-10-16","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"2018-10-17","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2018-10-18","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2018-10-19","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2018-10-22","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2018-10-23","o":8,"h":8.25,"l":7.9,"c":8.25,"v":900},{"d":"2018-10-24","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2018-10-25","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-10-26","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-10-29","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-10-30","o":9.25,"h":9.4,"l":9,"c":9,"v":600},{"d":"2018-10-31","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-11-01","o":10,"h":10,"l":10,"c":10,"v":600},{"d":"2018-11-02","o":10,"h":12,"l":10,"c":12,"v":800},{"d":"2018-11-05","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"2018-11-06","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2018-11-07","o":12.5,"h":13,"l":11.5,"c":12.79,"v":800},{"d":"2018-11-08","o":12,"h":12,"l":11.5,"c":11.5,"v":400},{"d":"2018-11-09","o":11.9,"h":12,"l":11.9,"c":12,"v":200},{"d":"2018-11-12","o":12,"h":12,"l":12,"c":12,"v":300},{"d":"2018-11-13","o":11,"h":11,"l":11,"c":11,"v":300},{"d":"2018-11-14","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":2500},{"d":"2018-11-15","o":12,"h":13,"l":11.5,"c":11.5,"v":1100},{"d":"2018-11-16","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2018-11-19","o":11.25,"h":12.99,"l":6.05,"c":11,"v":2300},{"d":"2018-11-20","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2018-11-21","o":11,"h":11,"l":9.75,"c":9.75,"v":2600},{"d":"2018-11-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2018-11-26","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":300},{"d":"2018-11-27","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2018-11-28","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2018-11-29","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2018-11-30","o":13.49,"h":13.49,"l":13.49,"c":13.49,"v":100},{"d":"2018-12-03","o":14,"h":14,"l":14,"c":14,"v":100},{"d":"2018-12-04","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2018-12-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":200},{"d":"2018-12-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2018-12-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":100},{"d":"2018-12-11","o":11,"h":11,"l":11,"c":11,"v":200},{"d":"2018-12-12","o":13,"h":13,"l":13,"c":13,"v":100},{"d":"2018-12-13","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2018-12-14","o":11,"h":12.75,"l":8,"c":12.75,"v":2200},{"d":"2018-12-17","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2018-12-18","o":11,"h":11,"l":8.55,"c":11,"v":1000},{"d":"2018-12-19","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2018-12-20","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2018-12-21","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":200},{"d":"2018-12-24","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":0},{"d":"2018-12-26","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":0},{"d":"2018-12-27","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2018-12-28","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2018-12-31","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-01-02","o":8.55,"h":9.5,"l":8.55,"c":9.5,"v":600},{"d":"2019-01-03","o":9.7,"h":9.7,"l":9,"c":9,"v":600},{"d":"2019-01-04","o":9.63,"h":9.75,"l":9.63,"c":9.75,"v":2300},{"d":"2019-01-07","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":2900},{"d":"2019-01-08","o":9.99,"h":10,"l":9.99,"c":10,"v":1200},{"d":"2019-01-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-01-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-01-11","o":10,"h":10,"l":9.8,"c":9.8,"v":400},{"d":"2019-01-14","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":100},{"d":"2019-01-15","o":8.85,"h":9.9,"l":8.85,"c":9.9,"v":6300},{"d":"2019-01-16","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2019-01-17","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2019-01-18","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":100},{"d":"2019-01-22","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2019-01-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":200},{"d":"2019-01-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-01-25","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1100},{"d":"2019-01-28","o":10.9,"h":10.9,"l":10.4,"c":10.4,"v":200},{"d":"2019-01-29","o":10.5,"h":10.8,"l":10.5,"c":10.8,"v":400},{"d":"2019-01-30","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2019-01-31","o":11.1,"h":11.1,"l":11,"c":11,"v":900},{"d":"2019-02-01","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2019-02-04","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2019-02-05","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":100},{"d":"2019-02-06","o":11.4,"h":11.8,"l":11.4,"c":11.8,"v":300},{"d":"2019-02-07","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"2019-02-08","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":100},{"d":"2019-02-11","o":12.15,"h":12.15,"l":12.15,"c":12.15,"v":200},{"d":"2019-02-12","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":100},{"d":"2019-02-13","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":300},{"d":"2019-02-14","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":100},{"d":"2019-02-15","o":4.25,"h":4.6,"l":4.05,"c":4.24,"v":133700},{"d":"2019-02-19","o":4.49,"h":4.49,"l":3.95,"c":4,"v":57200},{"d":"2019-02-20","o":4.1,"h":4.12,"l":3.9,"c":3.95,"v":24400},{"d":"2019-02-21","o":3.96,"h":4.09,"l":3.9,"c":3.9,"v":22400},{"d":"2019-02-22","o":4,"h":4,"l":3.95,"c":3.98,"v":12300},{"d":"2019-02-25","o":4,"h":4,"l":3.9,"c":3.9,"v":4000},{"d":"2019-02-26","o":3.9,"h":4,"l":3.9,"c":4,"v":27300},{"d":"2019-02-27","o":3.91,"h":4.1,"l":3.91,"c":4.07,"v":68100},{"d":"2019-02-28","o":4.08,"h":4.29,"l":4.05,"c":4.28,"v":64000},{"d":"2019-03-01","o":4.3,"h":4.7,"l":4.18,"c":4.55,"v":61700},{"d":"2019-03-04","o":4.65,"h":4.94,"l":4.5,"c":4.7,"v":32300},{"d":"2019-03-05","o":4.76,"h":4.76,"l":4.52,"c":4.55,"v":2200},{"d":"2019-03-06","o":4.8,"h":4.8,"l":4.19,"c":4.3,"v":14900},{"d":"2019-03-07","o":4.5,"h":4.5,"l":4.07,"c":4.26,"v":2600},{"d":"2019-03-08","o":4.3,"h":4.3,"l":4.18,"c":4.18,"v":2400},{"d":"2019-03-11","o":4.17,"h":4.17,"l":4.02,"c":4.05,"v":3300},{"d":"2019-03-12","o":4.12,"h":4.12,"l":4,"c":4,"v":2200},{"d":"2019-03-13","o":4.12,"h":4.12,"l":3.75,"c":4,"v":3100},{"d":"2019-03-14","o":4,"h":4.02,"l":3.91,"c":3.94,"v":3100},{"d":"2019-03-15","o":4,"h":4.01,"l":3.84,"c":3.9,"v":5400},{"d":"2019-03-18","o":3.9,"h":4,"l":3.54,"c":3.98,"v":6900},{"d":"2019-03-19","o":4,"h":4.05,"l":4,"c":4.05,"v":4100},{"d":"2019-03-20","o":4.04,"h":4.07,"l":4.02,"c":4.04,"v":8400},{"d":"2019-03-21","o":4.1,"h":4.43,"l":4.1,"c":4.35,"v":46600},{"d":"2019-03-22","o":4.37,"h":4.37,"l":4,"c":4.2,"v":6400},{"d":"2019-03-25","o":4.11,"h":4.2,"l":4.1,"c":4.2,"v":1600},{"d":"2019-03-26","o":4.38,"h":4.45,"l":4.15,"c":4.15,"v":10600},{"d":"2019-03-27","o":4.28,"h":4.34,"l":4.2,"c":4.34,"v":15300},{"d":"2019-03-28","o":4.34,"h":4.35,"l":4.27,"c":4.3,"v":7100},{"d":"2019-03-29","o":4.25,"h":4.28,"l":4.09,"c":4.24,"v":10500},{"d":"2019-04-01","o":4.26,"h":4.31,"l":4.23,"c":4.24,"v":9500},{"d":"2019-04-02","o":4.26,"h":4.31,"l":4.04,"c":4.05,"v":3000},{"d":"2019-04-03","o":4,"h":4.19,"l":4,"c":4.15,"v":11300},{"d":"2019-04-04","o":4,"h":4.2,"l":3.9,"c":3.99,"v":9900},{"d":"2019-04-05","o":4.15,"h":4.15,"l":4.02,"c":4.13,"v":10200},{"d":"2019-04-08","o":4.05,"h":4.13,"l":4.05,"c":4.11,"v":5800},{"d":"2019-04-09","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":9500},{"d":"2019-04-10","o":4.1,"h":4.1,"l":3.95,"c":3.98,"v":4700},{"d":"2019-04-11","o":4.14,"h":4.14,"l":3.9,"c":4,"v":12700},{"d":"2019-04-12","o":3.98,"h":3.98,"l":3.95,"c":3.95,"v":1000},{"d":"2019-04-15","o":3.95,"h":3.98,"l":3.79,"c":3.95,"v":4800},{"d":"2019-04-16","o":3.9,"h":3.98,"l":3.9,"c":3.9,"v":3000},{"d":"2019-04-17","o":4.13,"h":4.13,"l":3.91,"c":3.91,"v":6300},{"d":"2019-04-18","o":4.01,"h":4.03,"l":3.92,"c":3.92,"v":10400},{"d":"2019-04-22","o":3.9,"h":4,"l":3.9,"c":4,"v":4700},{"d":"2019-04-23","o":3.97,"h":4.06,"l":3.9,"c":4,"v":6800},{"d":"2019-04-24","o":3.96,"h":4.02,"l":3.9,"c":3.9,"v":3100},{"d":"2019-04-25","o":3.98,"h":4,"l":3.93,"c":3.96,"v":7500},{"d":"2019-04-26","o":3.95,"h":3.95,"l":3.9,"c":3.91,"v":4600},{"d":"2019-04-29","o":4,"h":4,"l":3.88,"c":3.88,"v":8000},{"d":"2019-04-30","o":3.92,"h":3.92,"l":3.61,"c":3.88,"v":2400},{"d":"2019-05-01","o":3.9,"h":3.9,"l":3.74,"c":3.74,"v":5400},{"d":"2019-05-02","o":3.9,"h":3.9,"l":3.47,"c":3.7,"v":7400},{"d":"2019-05-03","o":3.7,"h":3.88,"l":3.7,"c":3.88,"v":4500},{"d":"2019-05-06","o":3.57,"h":3.94,"l":3.57,"c":3.94,"v":3200},{"d":"2019-05-07","o":3.65,"h":3.93,"l":3.65,"c":3.65,"v":7000},{"d":"2019-05-08","o":3.65,"h":3.74,"l":3.65,"c":3.65,"v":6300},{"d":"2019-05-09","o":3.6,"h":3.6,"l":3.35,"c":3.5,"v":800},{"d":"2019-05-10","o":3.5,"h":3.52,"l":2.62,"c":3.5,"v":6500},{"d":"2019-05-13","o":3.46,"h":3.47,"l":3.46,"c":3.47,"v":1500},{"d":"2019-05-14","o":3.46,"h":3.46,"l":3.42,"c":3.45,"v":2000},{"d":"2019-05-15","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":400},{"d":"2019-05-16","o":3.47,"h":3.51,"l":3.45,"c":3.51,"v":3800},{"d":"2019-05-17","o":3.51,"h":3.51,"l":3.25,"c":3.25,"v":3900},{"d":"2019-05-20","o":3.48,"h":3.65,"l":3.3,"c":3.65,"v":7300},{"d":"2019-05-21","o":3.9,"h":3.9,"l":3.85,"c":3.89,"v":7400},{"d":"2019-05-22","o":3.79,"h":3.79,"l":3.43,"c":3.78,"v":7400},{"d":"2019-05-23","o":3.43,"h":3.63,"l":3.3,"c":3.54,"v":8600},{"d":"2019-05-24","o":3.33,"h":3.66,"l":3.31,"c":3.51,"v":1200},{"d":"2019-05-28","o":3.4,"h":3.6,"l":3.4,"c":3.6,"v":1500},{"d":"2019-05-29","o":3.7,"h":3.7,"l":3.3,"c":3.45,"v":9700},{"d":"2019-05-30","o":3.45,"h":3.49,"l":3.32,"c":3.49,"v":7800},{"d":"2019-05-31","o":3.3,"h":3.43,"l":3.3,"c":3.4,"v":4000},{"d":"2019-06-03","o":3.31,"h":3.4,"l":3.25,"c":3.25,"v":4400},{"d":"2019-06-04","o":3.2,"h":3.21,"l":2.57,"c":3.05,"v":13600},{"d":"2019-06-05","o":3.01,"h":3.12,"l":2.46,"c":2.63,"v":8300},{"d":"2019-06-06","o":2.61,"h":2.61,"l":1.51,"c":2.17,"v":196100},{"d":"2019-06-07","o":2.26,"h":2.28,"l":1.76,"c":2.1,"v":55400},{"d":"2019-06-10","o":2.19,"h":2.3,"l":1.95,"c":2.15,"v":34700},{"d":"2019-06-11","o":2.15,"h":2.15,"l":1.96,"c":2.15,"v":18600},{"d":"2019-06-12","o":2.3,"h":2.71,"l":2,"c":2.55,"v":75500},{"d":"2019-06-13","o":2.66,"h":2.66,"l":2.39,"c":2.53,"v":29600},{"d":"2019-06-14","o":2.48,"h":2.7,"l":2.45,"c":2.7,"v":56000},{"d":"2019-06-17","o":2.71,"h":2.74,"l":2.51,"c":2.55,"v":32500},{"d":"2019-06-18","o":2.64,"h":2.72,"l":2.45,"c":2.58,"v":26100},{"d":"2019-06-19","o":2.59,"h":2.7,"l":2.59,"c":2.69,"v":133800},{"d":"2019-06-20","o":2.7,"h":2.97,"l":2.6,"c":2.75,"v":22700},{"d":"2019-06-21","o":2.81,"h":2.98,"l":2.72,"c":2.82,"v":43700},{"d":"2019-06-24","o":2.93,"h":3,"l":2.75,"c":2.9,"v":215300},{"d":"2019-06-25","o":2.96,"h":2.98,"l":2.73,"c":2.76,"v":28500},{"d":"2019-06-26","o":2.75,"h":2.93,"l":2.75,"c":2.91,"v":16200},{"d":"2019-06-27","o":2.88,"h":2.94,"l":2.76,"c":2.93,"v":15100},{"d":"2019-06-28","o":2.8,"h":2.95,"l":2.75,"c":2.95,"v":34500},{"d":"2019-07-01","o":2.95,"h":3.57,"l":2.85,"c":3.46,"v":219300},{"d":"2019-07-02","o":3.5,"h":3.84,"l":3.25,"c":3.57,"v":50400},{"d":"2019-07-03","o":3.44,"h":3.6,"l":3.3,"c":3.43,"v":5200},{"d":"2019-07-05","o":3.64,"h":3.89,"l":3.35,"c":3.54,"v":24400},{"d":"2019-07-08","o":3.54,"h":3.54,"l":3.11,"c":3.2,"v":47200},{"d":"2019-07-09","o":3.14,"h":3.5,"l":2.9,"c":3.25,"v":30000},{"d":"2019-07-10","o":2.97,"h":3.25,"l":2.97,"c":3.08,"v":11200},{"d":"2019-07-11","o":3.05,"h":3.25,"l":3.05,"c":3.05,"v":6800},{"d":"2019-07-12","o":3.08,"h":3.47,"l":3.08,"c":3.36,"v":17200},{"d":"2019-07-15","o":3.49,"h":3.76,"l":3.31,"c":3.61,"v":20200},{"d":"2019-07-16","o":3.58,"h":3.58,"l":3.3,"c":3.3,"v":11200},{"d":"2019-07-17","o":3.37,"h":3.47,"l":3.3,"c":3.3,"v":10800},{"d":"2019-07-18","o":3.39,"h":3.48,"l":3.13,"c":3.37,"v":20600},{"d":"2019-07-19","o":3.39,"h":3.4,"l":3.22,"c":3.22,"v":5800},{"d":"2019-07-22","o":3.35,"h":3.38,"l":3.22,"c":3.27,"v":7900},{"d":"2019-07-23","o":3.37,"h":3.42,"l":3.04,"c":3.04,"v":37400},{"d":"2019-07-24","o":3.16,"h":3.17,"l":2.93,"c":3.15,"v":7300},{"d":"2019-07-25","o":3.12,"h":3.18,"l":3.07,"c":3.18,"v":13700},{"d":"2019-07-26","o":3.05,"h":3.05,"l":2.8,"c":3.03,"v":8400},{"d":"2019-07-29","o":3.15,"h":3.15,"l":3.03,"c":3.03,"v":3400},{"d":"2019-07-30","o":3.05,"h":3.23,"l":2.82,"c":3.02,"v":33400},{"d":"2019-07-31","o":2.81,"h":2.97,"l":2.7,"c":2.89,"v":21300},{"d":"2019-08-01","o":2.81,"h":2.94,"l":2.59,"c":2.83,"v":17700},{"d":"2019-08-02","o":2.88,"h":2.9,"l":2.58,"c":2.88,"v":28800},{"d":"2019-08-05","o":2.35,"h":2.78,"l":2.35,"c":2.47,"v":3600},{"d":"2019-08-06","o":2.44,"h":2.57,"l":2.43,"c":2.57,"v":15700},{"d":"2019-08-07","o":2.46,"h":2.57,"l":2.44,"c":2.57,"v":3600},{"d":"2019-08-08","o":2.54,"h":2.83,"l":2.46,"c":2.5,"v":12600},{"d":"2019-08-09","o":2.54,"h":2.83,"l":2.46,"c":2.5,"v":100},{"d":"2019-08-12","o":2.42,"h":2.85,"l":2.42,"c":2.84,"v":16000},{"d":"2019-08-13","o":2.42,"h":2.6,"l":2.42,"c":2.55,"v":6700},{"d":"2019-08-14","o":2.56,"h":2.56,"l":2.42,"c":2.49,"v":7700},{"d":"2019-08-15","o":2.51,"h":2.51,"l":2.41,"c":2.41,"v":6800},{"d":"2019-08-16","o":2.42,"h":2.57,"l":2.35,"c":2.36,"v":11900},{"d":"2019-08-19","o":2.35,"h":2.46,"l":1.7,"c":2.2,"v":21700},{"d":"2019-08-20","o":2.17,"h":2.43,"l":2.07,"c":2.11,"v":33600},{"d":"2019-08-21","o":1.38,"h":1.46,"l":1.15,"c":1.21,"v":426700},{"d":"2019-08-22","o":1.3,"h":1.4,"l":1.12,"c":1.12,"v":171700},{"d":"2019-08-23","o":0.8,"h":0.84,"l":0.77,"c":0.8,"v":937100},{"d":"2019-08-26","o":0.8,"h":0.8,"l":0.71,"c":0.77,"v":149800},{"d":"2019-08-27","o":0.82,"h":0.82,"l":0.7,"c":0.72,"v":114900},{"d":"2019-08-28","o":0.7,"h":0.75,"l":0.65,"c":0.7,"v":114500},{"d":"2019-08-29","o":0.69,"h":0.77,"l":0.65,"c":0.77,"v":113700},{"d":"2019-08-30","o":0.77,"h":0.79,"l":0.7,"c":0.7,"v":67800},{"d":"2019-09-03","o":0.73,"h":0.8,"l":0.72,"c":0.72,"v":133900},{"d":"2019-09-04","o":0.78,"h":0.78,"l":0.62,"c":0.72,"v":69900},{"d":"2019-09-05","o":0.69,"h":0.73,"l":0.67,"c":0.71,"v":29200},{"d":"2019-09-06","o":0.74,"h":0.74,"l":0.65,"c":0.71,"v":39900},{"d":"2019-09-09","o":0.68,"h":0.77,"l":0.64,"c":0.64,"v":147300},{"d":"2019-09-10","o":0.64,"h":0.77,"l":0.48,"c":0.76,"v":188700},{"d":"2019-09-11","o":0.77,"h":0.83,"l":0.75,"c":0.8,"v":165800},{"d":"2019-09-12","o":0.8,"h":0.8,"l":0.67,"c":0.79,"v":127500},{"d":"2019-09-13","o":0.73,"h":0.75,"l":0.62,"c":0.75,"v":113700},{"d":"2019-09-16","o":0.66,"h":0.75,"l":0.66,"c":0.73,"v":42000},{"d":"2019-09-17","o":0.73,"h":0.73,"l":0.68,"c":0.72,"v":120400},{"d":"2019-09-18","o":0.68,"h":0.75,"l":0.62,"c":0.7,"v":66600},{"d":"2019-09-19","o":0.69,"h":0.72,"l":0.65,"c":0.69,"v":70000},{"d":"2019-09-20","o":0.65,"h":0.73,"l":0.65,"c":0.68,"v":83200},{"d":"2019-09-23","o":0.7,"h":0.74,"l":0.61,"c":0.67,"v":158700},{"d":"2019-09-24","o":0.69,"h":0.7,"l":0.62,"c":0.65,"v":68000},{"d":"2019-09-25","o":0.67,"h":0.7,"l":0.64,"c":0.68,"v":37000},{"d":"2019-09-26","o":0.66,"h":0.68,"l":0.52,"c":0.65,"v":147000},{"d":"2019-09-27","o":0.68,"h":0.69,"l":0.6,"c":0.66,"v":139200},{"d":"2019-09-30","o":0.63,"h":0.69,"l":0.56,"c":0.59,"v":183300},{"d":"2019-10-01","o":0.6,"h":0.65,"l":0.58,"c":0.6,"v":49700},{"d":"2019-10-02","o":0.58,"h":0.65,"l":0.57,"c":0.6,"v":129300},{"d":"2019-10-03","o":0.64,"h":0.64,"l":0.57,"c":0.63,"v":68600},{"d":"2019-10-04","o":0.64,"h":0.64,"l":0.56,"c":0.61,"v":90000},{"d":"2019-10-07","o":0.62,"h":0.63,"l":0.58,"c":0.63,"v":91100},{"d":"2019-10-08","o":0.61,"h":0.63,"l":0.59,"c":0.61,"v":21100},{"d":"2019-10-09","o":0.63,"h":0.66,"l":0.58,"c":0.65,"v":138400},{"d":"2019-10-10","o":0.66,"h":0.66,"l":0.63,"c":0.65,"v":150900},{"d":"2019-10-11","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":73300},{"d":"2019-10-14","o":0.69,"h":0.7,"l":0.67,"c":0.69,"v":12400},{"d":"2019-10-15","o":0.7,"h":0.7,"l":0.63,"c":0.7,"v":42700},{"d":"2019-10-16","o":0.75,"h":0.75,"l":0.68,"c":0.7,"v":74100},{"d":"2019-10-17","o":0.7,"h":0.71,"l":0.65,"c":0.68,"v":50200},{"d":"2019-10-18","o":0.69,"h":0.75,"l":0.69,"c":0.7,"v":70900},{"d":"2019-10-21","o":0.68,"h":0.75,"l":0.62,"c":0.65,"v":98400},{"d":"2019-10-22","o":0.66,"h":0.66,"l":0.64,"c":0.64,"v":19100},{"d":"2019-10-23","o":0.64,"h":0.71,"l":0.64,"c":0.7,"v":87000},{"d":"2019-10-24","o":0.7,"h":0.71,"l":0.64,"c":0.71,"v":70200},{"d":"2019-10-25","o":0.69,"h":0.72,"l":0.67,"c":0.72,"v":78000},{"d":"2019-10-28","o":0.71,"h":0.76,"l":0.7,"c":0.72,"v":36400},{"d":"2019-10-29","o":0.69,"h":0.75,"l":0.69,"c":0.73,"v":22500},{"d":"2019-10-30","o":0.75,"h":0.82,"l":0.73,"c":0.76,"v":84000},{"d":"2019-10-31","o":0.73,"h":0.79,"l":0.7,"c":0.74,"v":75400},{"d":"2019-11-01","o":0.75,"h":0.75,"l":0.7,"c":0.74,"v":69500},{"d":"2019-11-04","o":0.73,"h":0.73,"l":0.68,"c":0.7,"v":16600},{"d":"2019-11-05","o":0.75,"h":0.75,"l":0.67,"c":0.69,"v":66100},{"d":"2019-11-06","o":0.67,"h":0.71,"l":0.67,"c":0.71,"v":34900},{"d":"2019-11-07","o":0.72,"h":0.72,"l":0.67,"c":0.68,"v":60700},{"d":"2019-11-08","o":0.66,"h":0.73,"l":0.66,"c":0.67,"v":37800},{"d":"2019-11-11","o":0.66,"h":0.68,"l":0.65,"c":0.66,"v":44600},{"d":"2019-11-12","o":0.71,"h":0.71,"l":0.65,"c":0.69,"v":5300},{"d":"2019-11-13","o":0.68,"h":0.68,"l":0.58,"c":0.62,"v":65600},{"d":"2019-11-14","o":0.6,"h":0.63,"l":0.58,"c":0.59,"v":28300},{"d":"2019-11-15","o":0.58,"h":0.63,"l":0.56,"c":0.59,"v":13700},{"d":"2019-11-18","o":0.55,"h":0.55,"l":0.5,"c":0.52,"v":86500},{"d":"2019-11-19","o":0.52,"h":0.62,"l":0.5,"c":0.6,"v":51400},{"d":"2019-11-20","o":0.59,"h":0.61,"l":0.49,"c":0.54,"v":63400},{"d":"2019-11-21","o":0.52,"h":0.59,"l":0.52,"c":0.57,"v":45500},{"d":"2019-11-22","o":0.57,"h":0.68,"l":0.57,"c":0.62,"v":88100},{"d":"2019-11-25","o":0.61,"h":0.62,"l":0.52,"c":0.57,"v":59100},{"d":"2019-11-26","o":0.53,"h":0.62,"l":0.53,"c":0.59,"v":14600},{"d":"2019-11-27","o":0.62,"h":0.72,"l":0.61,"c":0.69,"v":38700},{"d":"2019-11-29","o":0.69,"h":0.72,"l":0.63,"c":0.7,"v":36300},{"d":"2019-12-02","o":0.71,"h":0.71,"l":0.67,"c":0.71,"v":8400},{"d":"2019-12-03","o":0.71,"h":0.87,"l":0.55,"c":0.7,"v":624700},{"d":"2019-12-04","o":0.66,"h":0.7,"l":0.6,"c":0.65,"v":47200},{"d":"2019-12-05","o":0.69,"h":0.69,"l":0.65,"c":0.69,"v":33700},{"d":"2019-12-06","o":0.69,"h":0.69,"l":0.63,"c":0.64,"v":36100},{"d":"2019-12-09","o":0.68,"h":0.68,"l":0.62,"c":0.66,"v":39000},{"d":"2019-12-10","o":0.67,"h":0.69,"l":0.62,"c":0.67,"v":45300},{"d":"2019-12-11","o":0.68,"h":0.68,"l":0.62,"c":0.67,"v":15600},{"d":"2019-12-12","o":0.68,"h":0.68,"l":0.62,"c":0.64,"v":37700},{"d":"2019-12-13","o":0.67,"h":0.68,"l":0.6,"c":0.68,"v":63600},{"d":"2019-12-16","o":0.68,"h":0.68,"l":0.58,"c":0.63,"v":91800},{"d":"2019-12-17","o":0.64,"h":0.64,"l":0.59,"c":0.63,"v":42200},{"d":"2019-12-18","o":0.62,"h":0.62,"l":0.58,"c":0.6,"v":39000},{"d":"2019-12-19","o":0.59,"h":0.62,"l":0.52,"c":0.6,"v":86800},{"d":"2019-12-20","o":0.62,"h":0.62,"l":0.52,"c":0.57,"v":38300},{"d":"2019-12-23","o":0.58,"h":0.6,"l":0.51,"c":0.54,"v":97300},{"d":"2019-12-24","o":0.5,"h":0.57,"l":0.47,"c":0.57,"v":114600},{"d":"2019-12-26","o":0.58,"h":0.6,"l":0.51,"c":0.6,"v":59300},{"d":"2019-12-27","o":0.55,"h":0.6,"l":0.55,"c":0.58,"v":104500},{"d":"2019-12-30","o":0.58,"h":0.62,"l":0.58,"c":0.62,"v":80600},{"d":"2019-12-31","o":0.63,"h":0.63,"l":0.56,"c":0.63,"v":80700},{"d":"2020-01-02","o":0.63,"h":0.66,"l":0.63,"c":0.66,"v":30700},{"d":"2020-01-03","o":0.67,"h":0.68,"l":0.63,"c":0.68,"v":53000},{"d":"2020-01-06","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":10200},{"d":"2020-01-07","o":0.66,"h":0.68,"l":0.66,"c":0.67,"v":22200},{"d":"2020-01-08","o":0.69,"h":0.69,"l":0.64,"c":0.69,"v":55000},{"d":"2020-01-09","o":0.65,"h":0.69,"l":0.63,"c":0.69,"v":33700},{"d":"2020-01-10","o":0.69,"h":0.69,"l":0.63,"c":0.66,"v":43200},{"d":"2020-01-13","o":0.67,"h":0.71,"l":0.65,"c":0.68,"v":78100},{"d":"2020-01-14","o":0.68,"h":0.68,"l":0.63,"c":0.65,"v":10300},{"d":"2020-01-15","o":0.64,"h":0.64,"l":0.55,"c":0.57,"v":121000},{"d":"2020-01-16","o":0.57,"h":0.57,"l":0.54,"c":0.57,"v":37400},{"d":"2020-01-17","o":0.57,"h":0.57,"l":0.55,"c":0.57,"v":19200},{"d":"2020-01-21","o":0.57,"h":0.57,"l":0.54,"c":0.57,"v":10300},{"d":"2020-01-22","o":0.57,"h":0.57,"l":0.53,"c":0.56,"v":20600},{"d":"2020-01-23","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":8100},{"d":"2020-01-24","o":0.55,"h":0.55,"l":0.32,"c":0.49,"v":74500},{"d":"2020-01-27","o":0.5,"h":0.5,"l":0.47,"c":0.48,"v":38900},{"d":"2020-01-28","o":0.49,"h":0.58,"l":0.45,"c":0.58,"v":175500},{"d":"2020-01-29","o":0.52,"h":0.6,"l":0.5,"c":0.6,"v":68000},{"d":"2020-01-30","o":0.59,"h":0.59,"l":0.56,"c":0.59,"v":11200},{"d":"2020-01-31","o":0.57,"h":0.6,"l":0.5,"c":0.6,"v":66200},{"d":"2020-02-03","o":0.6,"h":0.6,"l":0.52,"c":0.57,"v":34400},{"d":"2020-02-04","o":0.6,"h":0.6,"l":0.55,"c":0.57,"v":20400},{"d":"2020-02-05","o":0.56,"h":0.56,"l":0.52,"c":0.54,"v":32500},{"d":"2020-02-06","o":0.54,"h":0.56,"l":0.48,"c":0.55,"v":102900},{"d":"2020-02-07","o":0.48,"h":0.54,"l":0.48,"c":0.5,"v":52300},{"d":"2020-02-10","o":0.52,"h":0.55,"l":0.47,"c":0.53,"v":55200},{"d":"2020-02-11","o":0.52,"h":0.52,"l":0.49,"c":0.5,"v":11000},{"d":"2020-02-12","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":9700},{"d":"2020-02-13","o":0.48,"h":0.52,"l":0.47,"c":0.51,"v":19900},{"d":"2020-02-14","o":0.51,"h":0.57,"l":0.5,"c":0.57,"v":96300},{"d":"2020-02-18","o":0.6,"h":0.6,"l":0.51,"c":0.57,"v":33900},{"d":"2020-02-19","o":0.55,"h":0.6,"l":0.53,"c":0.56,"v":18500},{"d":"2020-02-20","o":0.57,"h":0.57,"l":0.51,"c":0.57,"v":14000},{"d":"2020-02-21","o":0.59,"h":0.78,"l":0.48,"c":0.51,"v":1733000},{"d":"2020-02-24","o":0.46,"h":0.55,"l":0.36,"c":0.49,"v":147800},{"d":"2020-02-25","o":0.44,"h":0.48,"l":0.42,"c":0.46,"v":15000},{"d":"2020-02-26","o":0.46,"h":0.46,"l":0.42,"c":0.46,"v":25400},{"d":"2020-02-27","o":0.44,"h":0.55,"l":0.38,"c":0.49,"v":218400},{"d":"2020-02-28","o":0.51,"h":0.69,"l":0.46,"c":0.69,"v":256800},{"d":"2020-03-02","o":0.8,"h":0.8,"l":0.62,"c":0.77,"v":239000},{"d":"2020-03-03","o":0.8,"h":0.82,"l":0.71,"c":0.75,"v":74000},{"d":"2020-03-04","o":0.77,"h":0.83,"l":0.77,"c":0.82,"v":80200},{"d":"2020-03-05","o":0.79,"h":0.8,"l":0.77,"c":0.8,"v":70100},{"d":"2020-03-06","o":0.79,"h":0.83,"l":0.65,"c":0.83,"v":86300},{"d":"2020-03-09","o":0.83,"h":1.02,"l":0.8,"c":0.88,"v":107500},{"d":"2020-03-10","o":0.88,"h":0.96,"l":0.8,"c":0.96,"v":159700},{"d":"2020-03-11","o":1,"h":1,"l":0.9,"c":0.95,"v":61300},{"d":"2020-03-12","o":0.95,"h":1,"l":0.72,"c":1,"v":252000},{"d":"2020-03-13","o":1.01,"h":1.11,"l":0.94,"c":1.02,"v":250700},{"d":"2020-03-16","o":1.02,"h":1.03,"l":0.57,"c":0.85,"v":180100},{"d":"2020-03-17","o":0.9,"h":0.99,"l":0.88,"c":0.99,"v":34100},{"d":"2020-03-18","o":0.91,"h":0.97,"l":0.88,"c":0.92,"v":17700},{"d":"2020-03-19","o":0.95,"h":1,"l":0.91,"c":1,"v":42100},{"d":"2020-03-20","o":0.99,"h":0.99,"l":0.85,"c":0.94,"v":99300},{"d":"2020-03-23","o":0.94,"h":0.98,"l":0.88,"c":0.97,"v":62000},{"d":"2020-03-24","o":1,"h":1.03,"l":0.78,"c":1.03,"v":53100},{"d":"2020-03-25","o":1.03,"h":1.03,"l":0.81,"c":1.02,"v":51600},{"d":"2020-03-26","o":1.01,"h":1.01,"l":0.96,"c":1,"v":43200},{"d":"2020-03-27","o":0.95,"h":1.06,"l":0.93,"c":1.06,"v":43200},{"d":"2020-03-30","o":0.99,"h":1.05,"l":0.99,"c":1.05,"v":25900},{"d":"2020-03-31","o":1.02,"h":1.04,"l":1,"c":1.04,"v":15700},{"d":"2020-04-01","o":1.04,"h":1.07,"l":0.96,"c":1.07,"v":43300},{"d":"2020-04-02","o":1.04,"h":1.1,"l":1,"c":1.08,"v":47200},{"d":"2020-04-03","o":1.09,"h":1.19,"l":1.07,"c":1.19,"v":89900},{"d":"2020-04-06","o":1.16,"h":1.21,"l":1.1,"c":1.14,"v":90100},{"d":"2020-04-07","o":1.14,"h":1.17,"l":1.05,"c":1.13,"v":30500},{"d":"2020-04-08","o":1.14,"h":1.14,"l":1.05,"c":1.13,"v":55200},{"d":"2020-04-09","o":1.09,"h":1.12,"l":1.06,"c":1.09,"v":14300},{"d":"2020-04-13","o":1.03,"h":1.04,"l":0.92,"c":1,"v":54400},{"d":"2020-04-14","o":0.97,"h":1.07,"l":0.97,"c":1.02,"v":6200},{"d":"2020-04-15","o":1.03,"h":1.05,"l":0.92,"c":0.95,"v":23900},{"d":"2020-04-16","o":0.93,"h":1.09,"l":0.93,"c":0.97,"v":30400},{"d":"2020-04-17","o":1.01,"h":1.09,"l":0.9,"c":1.07,"v":46700},{"d":"2020-04-20","o":1.05,"h":1.09,"l":0.94,"c":0.99,"v":32100},{"d":"2020-04-21","o":0.95,"h":0.99,"l":0.8,"c":0.99,"v":15000},{"d":"2020-04-22","o":1.03,"h":1.04,"l":0.99,"c":0.99,"v":18200},{"d":"2020-04-23","o":0.99,"h":0.99,"l":0.85,"c":0.95,"v":75500},{"d":"2020-04-24","o":0.94,"h":0.95,"l":0.8,"c":0.95,"v":28200},{"d":"2020-04-27","o":0.93,"h":0.94,"l":0.89,"c":0.93,"v":34900},{"d":"2020-04-28","o":0.97,"h":0.97,"l":0.84,"c":0.92,"v":14000},{"d":"2020-04-29","o":0.91,"h":0.91,"l":0.84,"c":0.91,"v":50900},{"d":"2020-04-30","o":0.86,"h":0.97,"l":0.84,"c":0.92,"v":23800},{"d":"2020-05-01","o":0.99,"h":0.99,"l":0.91,"c":0.91,"v":17900},{"d":"2020-05-04","o":0.98,"h":0.98,"l":0.87,"c":0.92,"v":8500},{"d":"2020-05-05","o":0.92,"h":0.93,"l":0.87,"c":0.88,"v":13800},{"d":"2020-05-06","o":0.88,"h":0.89,"l":0.85,"c":0.88,"v":4400},{"d":"2020-05-07","o":0.88,"h":0.92,"l":0.86,"c":0.86,"v":26500},{"d":"2020-05-08","o":0.9,"h":0.92,"l":0.87,"c":0.92,"v":19300},{"d":"2020-05-11","o":0.92,"h":0.96,"l":0.85,"c":0.85,"v":29500},{"d":"2020-05-12","o":0.98,"h":0.98,"l":0.85,"c":0.85,"v":45800},{"d":"2020-05-13","o":0.85,"h":0.88,"l":0.73,"c":0.8,"v":70800},{"d":"2020-05-14","o":0.77,"h":0.87,"l":0.77,"c":0.87,"v":38300},{"d":"2020-05-15","o":0.87,"h":0.9,"l":0.8,"c":0.87,"v":17600},{"d":"2020-05-18","o":0.87,"h":0.93,"l":0.87,"c":0.93,"v":14600},{"d":"2020-05-19","o":0.92,"h":0.95,"l":0.88,"c":0.9,"v":21300},{"d":"2020-05-20","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":11300},{"d":"2020-05-21","o":0.91,"h":0.94,"l":0.89,"c":0.9,"v":21700},{"d":"2020-05-22","o":0.9,"h":0.96,"l":0.9,"c":0.96,"v":35700},{"d":"2020-05-26","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":21200},{"d":"2020-05-27","o":0.94,"h":1.02,"l":0.93,"c":1.02,"v":74100},{"d":"2020-05-28","o":1,"h":1.03,"l":0.98,"c":1.01,"v":52000},{"d":"2020-05-29","o":1.02,"h":1.09,"l":1.01,"c":1.07,"v":56300},{"d":"2020-06-01","o":1.07,"h":1.19,"l":1.05,"c":1.13,"v":85800},{"d":"2020-06-02","o":1.14,"h":1.14,"l":1.02,"c":1.14,"v":34800},{"d":"2020-06-03","o":1.13,"h":1.14,"l":1.08,"c":1.11,"v":49300},{"d":"2020-06-04","o":1.13,"h":1.13,"l":1.09,"c":1.11,"v":62400},{"d":"2020-06-05","o":1.11,"h":1.15,"l":1.07,"c":1.15,"v":78400},{"d":"2020-06-08","o":1.15,"h":1.2,"l":1.12,"c":1.17,"v":71300},{"d":"2020-06-09","o":1.17,"h":1.25,"l":1.14,"c":1.25,"v":78700},{"d":"2020-06-10","o":1.28,"h":1.28,"l":1.17,"c":1.2,"v":53000},{"d":"2020-06-11","o":1.15,"h":1.18,"l":1.13,"c":1.17,"v":40800},{"d":"2020-06-12","o":1.17,"h":1.25,"l":1.16,"c":1.19,"v":48900},{"d":"2020-06-15","o":1.16,"h":1.2,"l":1.15,"c":1.15,"v":66800},{"d":"2020-06-16","o":1.16,"h":1.4,"l":1.15,"c":1.24,"v":93500},{"d":"2020-06-17","o":1.21,"h":1.32,"l":1.21,"c":1.28,"v":71400},{"d":"2020-06-18","o":1.24,"h":1.3,"l":1.12,"c":1.13,"v":68200},{"d":"2020-06-19","o":1.15,"h":1.3,"l":1.15,"c":1.2,"v":112800},{"d":"2020-06-22","o":1.22,"h":1.26,"l":1.15,"c":1.23,"v":50100},{"d":"2020-06-23","o":1.26,"h":1.26,"l":1.2,"c":1.24,"v":51300},{"d":"2020-06-24","o":1.2,"h":1.22,"l":1.16,"c":1.19,"v":6200},{"d":"2020-06-25","o":1.17,"h":1.2,"l":1.14,"c":1.2,"v":33900},{"d":"2020-06-26","o":1.16,"h":1.2,"l":1.13,"c":1.13,"v":54500},{"d":"2020-06-29","o":1.14,"h":1.2,"l":1.14,"c":1.14,"v":62200},{"d":"2020-06-30","o":1.18,"h":1.22,"l":1.15,"c":1.18,"v":113400},{"d":"2020-07-01","o":1.21,"h":1.21,"l":1.15,"c":1.19,"v":33300},{"d":"2020-07-02","o":1.19,"h":1.36,"l":1.19,"c":1.36,"v":101100},{"d":"2020-07-06","o":1.39,"h":2.33,"l":1.33,"c":1.74,"v":2041300},{"d":"2020-07-07","o":1.38,"h":1.39,"l":1.19,"c":1.31,"v":573900},{"d":"2020-07-08","o":1.27,"h":1.38,"l":1.26,"c":1.38,"v":200800},{"d":"2020-07-09","o":1.36,"h":1.37,"l":1.3,"c":1.34,"v":129200},{"d":"2020-07-10","o":1.31,"h":1.37,"l":1.31,"c":1.36,"v":119600},{"d":"2020-07-13","o":1.35,"h":1.36,"l":1.25,"c":1.3,"v":77500},{"d":"2020-07-14","o":1.33,"h":1.35,"l":1.26,"c":1.33,"v":53300},{"d":"2020-07-15","o":1.31,"h":1.43,"l":1.3,"c":1.42,"v":127900},{"d":"2020-07-16","o":1.42,"h":1.6,"l":1.38,"c":1.48,"v":166000},{"d":"2020-07-17","o":1.5,"h":1.53,"l":1.42,"c":1.5,"v":84600},{"d":"2020-07-20","o":1.5,"h":1.56,"l":1.34,"c":1.49,"v":71000},{"d":"2020-07-21","o":1.53,"h":1.53,"l":1.48,"c":1.5,"v":13400},{"d":"2020-07-22","o":1.48,"h":1.55,"l":1.42,"c":1.5,"v":71400},{"d":"2020-07-23","o":1.51,"h":1.53,"l":1.45,"c":1.52,"v":44200},{"d":"2020-07-24","o":1.63,"h":2,"l":1.34,"c":1.37,"v":3128400},{"d":"2020-07-27","o":1.25,"h":1.36,"l":1.14,"c":1.34,"v":565900},{"d":"2020-07-28","o":1.35,"h":1.37,"l":1.2,"c":1.37,"v":105300},{"d":"2020-07-29","o":1.25,"h":1.35,"l":1.25,"c":1.33,"v":52300},{"d":"2020-07-30","o":1.25,"h":1.31,"l":1.22,"c":1.24,"v":59100},{"d":"2020-07-31","o":1.25,"h":1.43,"l":1.24,"c":1.37,"v":358100},{"d":"2020-08-03","o":1.26,"h":1.41,"l":1.22,"c":1.26,"v":189000},{"d":"2020-08-04","o":1.27,"h":1.48,"l":1.22,"c":1.24,"v":423600},{"d":"2020-08-05","o":1.25,"h":1.27,"l":1.23,"c":1.25,"v":70300},{"d":"2020-08-06","o":1.26,"h":1.35,"l":1.26,"c":1.3,"v":53100},{"d":"2020-08-07","o":1.28,"h":1.31,"l":1.25,"c":1.27,"v":21000},{"d":"2020-08-10","o":1.27,"h":1.35,"l":1.25,"c":1.33,"v":33500},{"d":"2020-08-11","o":1.3,"h":1.36,"l":1.29,"c":1.3,"v":55800},{"d":"2020-08-12","o":1.3,"h":1.34,"l":1.24,"c":1.29,"v":29800},{"d":"2020-08-13","o":1.29,"h":1.29,"l":1.26,"c":1.27,"v":25200},{"d":"2020-08-14","o":1.29,"h":1.31,"l":1.25,"c":1.31,"v":29900},{"d":"2020-08-17","o":1.31,"h":1.37,"l":1.31,"c":1.37,"v":21400},{"d":"2020-08-18","o":1.35,"h":1.35,"l":1.3,"c":1.32,"v":22500},{"d":"2020-08-19","o":1.34,"h":1.34,"l":1.3,"c":1.32,"v":20800},{"d":"2020-08-20","o":1.31,"h":1.35,"l":1.31,"c":1.33,"v":14800},{"d":"2020-08-21","o":1.36,"h":1.4,"l":1.28,"c":1.29,"v":50100},{"d":"2020-08-24","o":1.3,"h":1.3,"l":1.22,"c":1.28,"v":15300},{"d":"2020-08-25","o":1.25,"h":1.25,"l":1.22,"c":1.25,"v":23700},{"d":"2020-08-26","o":1.25,"h":1.25,"l":1.16,"c":1.2,"v":68900},{"d":"2020-08-27","o":1.17,"h":1.2,"l":1.15,"c":1.17,"v":11800},{"d":"2020-08-28","o":1.17,"h":1.24,"l":1.17,"c":1.24,"v":17300},{"d":"2020-08-31","o":1.2,"h":1.26,"l":1.2,"c":1.26,"v":53700},{"d":"2020-09-01","o":1.26,"h":1.33,"l":1.23,"c":1.32,"v":28600},{"d":"2020-09-02","o":1.3,"h":1.38,"l":1.29,"c":1.34,"v":74000},{"d":"2020-09-03","o":1.33,"h":1.33,"l":1.23,"c":1.33,"v":36200},{"d":"2020-09-04","o":1.32,"h":1.32,"l":1.26,"c":1.3,"v":32000},{"d":"2020-09-08","o":1.31,"h":1.33,"l":1.25,"c":1.3,"v":75700},{"d":"2020-09-09","o":1.3,"h":1.31,"l":1.21,"c":1.3,"v":86500},{"d":"2020-09-10","o":1.26,"h":1.35,"l":1.21,"c":1.34,"v":41200},{"d":"2020-09-11","o":1.35,"h":1.35,"l":1.28,"c":1.34,"v":43400},{"d":"2020-09-14","o":1.35,"h":1.47,"l":1.33,"c":1.41,"v":137700},{"d":"2020-09-15","o":1.4,"h":1.4,"l":1.35,"c":1.37,"v":50300},{"d":"2020-09-16","o":1.38,"h":1.45,"l":1.34,"c":1.45,"v":50500},{"d":"2020-09-17","o":1.45,"h":1.53,"l":1.44,"c":1.52,"v":113500},{"d":"2020-09-18","o":1.5,"h":1.61,"l":1.48,"c":1.61,"v":164000},{"d":"2020-09-21","o":1.61,"h":1.61,"l":1.52,"c":1.54,"v":63700},{"d":"2020-09-22","o":1.53,"h":1.55,"l":1.46,"c":1.5,"v":59000},{"d":"2020-09-23","o":1.5,"h":1.51,"l":1.39,"c":1.39,"v":48200},{"d":"2020-09-24","o":1.35,"h":1.41,"l":1.33,"c":1.39,"v":23100},{"d":"2020-09-25","o":1.37,"h":1.49,"l":1.37,"c":1.49,"v":38000},{"d":"2020-09-28","o":1.49,"h":1.53,"l":1.44,"c":1.53,"v":21900},{"d":"2020-09-29","o":1.55,"h":1.61,"l":1.46,"c":1.52,"v":29200},{"d":"2020-09-30","o":1.5,"h":1.6,"l":1.46,"c":1.5,"v":57600},{"d":"2020-10-01","o":1.47,"h":1.52,"l":1.45,"c":1.52,"v":12000},{"d":"2020-10-02","o":1.44,"h":1.53,"l":1.3,"c":1.53,"v":41500},{"d":"2020-10-05","o":1.5,"h":1.63,"l":1.49,"c":1.6,"v":67900},{"d":"2020-10-06","o":1.6,"h":1.69,"l":1.59,"c":1.63,"v":42400},{"d":"2020-10-07","o":3.09,"h":4.93,"l":2.47,"c":2.6,"v":160000100},{"d":"2020-10-08","o":2.45,"h":2.49,"l":2.04,"c":2.12,"v":5962100},{"d":"2020-10-09","o":2.28,"h":2.28,"l":1.91,"c":2.01,"v":4605000},{"d":"2020-10-12","o":2.1,"h":2.12,"l":1.78,"c":1.85,"v":3390700},{"d":"2020-10-13","o":1.82,"h":2.01,"l":1.71,"c":1.85,"v":3804500},{"d":"2020-10-14","o":1.8,"h":1.87,"l":1.77,"c":1.8,"v":1474900},{"d":"2020-10-15","o":1.9,"h":1.94,"l":1.72,"c":1.75,"v":3254300},{"d":"2020-10-16","o":1.71,"h":1.83,"l":1.66,"c":1.72,"v":2357700},{"d":"2020-10-19","o":1.73,"h":1.73,"l":1.56,"c":1.62,"v":1508100},{"d":"2020-10-20","o":1.62,"h":1.73,"l":1.56,"c":1.64,"v":1403900},{"d":"2020-10-21","o":1.73,"h":1.75,"l":1.57,"c":1.58,"v":1462000},{"d":"2020-10-22","o":1.61,"h":1.62,"l":1.45,"c":1.54,"v":1460200},{"d":"2020-10-23","o":1.52,"h":1.57,"l":1.48,"c":1.53,"v":620100},{"d":"2020-10-26","o":1.56,"h":1.61,"l":1.46,"c":1.48,"v":931400},{"d":"2020-10-27","o":1.49,"h":1.52,"l":1.46,"c":1.49,"v":486000},{"d":"2020-10-28","o":1.43,"h":1.59,"l":1.33,"c":1.57,"v":1151300},{"d":"2020-10-29","o":1.56,"h":1.57,"l":1.49,"c":1.54,"v":408500},{"d":"2020-10-30","o":1.52,"h":1.52,"l":1.39,"c":1.44,"v":1437700},{"d":"2020-11-02","o":1.45,"h":1.47,"l":1.41,"c":1.45,"v":393500},{"d":"2020-11-03","o":1.45,"h":1.53,"l":1.45,"c":1.49,"v":263100},{"d":"2020-11-04","o":1.53,"h":1.53,"l":1.41,"c":1.43,"v":294900},{"d":"2020-11-05","o":1.4,"h":1.49,"l":1.4,"c":1.45,"v":274400},{"d":"2020-11-06","o":1.44,"h":1.46,"l":1.33,"c":1.36,"v":800700},{"d":"2020-11-09","o":1.44,"h":1.44,"l":1.3,"c":1.32,"v":875700},{"d":"2020-11-10","o":1.33,"h":1.34,"l":1.3,"c":1.32,"v":233800},{"d":"2020-11-11","o":1.32,"h":1.33,"l":1.26,"c":1.29,"v":341000},{"d":"2020-11-12","o":1.31,"h":1.33,"l":1.26,"c":1.3,"v":635900},{"d":"2020-11-13","o":1.34,"h":1.39,"l":1.31,"c":1.38,"v":523700},{"d":"2020-11-16","o":1.4,"h":1.7,"l":1.34,"c":1.62,"v":2804700},{"d":"2020-11-17","o":1.5,"h":1.53,"l":1.42,"c":1.47,"v":1199200},{"d":"2020-11-18","o":1.48,"h":1.55,"l":1.45,"c":1.48,"v":969000},{"d":"2020-11-19","o":1.52,"h":1.52,"l":1.41,"c":1.46,"v":542100},{"d":"2020-11-20","o":1.45,"h":1.5,"l":1.41,"c":1.47,"v":563200},{"d":"2020-11-23","o":1.5,"h":1.65,"l":1.44,"c":1.64,"v":2317500},{"d":"2020-11-24","o":2.24,"h":2.43,"l":1.81,"c":2.02,"v":18790800},{"d":"2020-11-25","o":1.88,"h":1.93,"l":1.74,"c":1.85,"v":2836600},{"d":"2020-11-27","o":1.84,"h":1.93,"l":1.79,"c":1.92,"v":1042600},{"d":"2020-11-30","o":1.94,"h":1.94,"l":1.66,"c":1.8,"v":1328400},{"d":"2020-12-01","o":1.79,"h":1.79,"l":1.65,"c":1.65,"v":795100},{"d":"2020-12-02","o":1.61,"h":1.79,"l":1.6,"c":1.76,"v":645500},{"d":"2020-12-03","o":1.78,"h":1.78,"l":1.67,"c":1.73,"v":458700},{"d":"2020-12-04","o":1.81,"h":1.82,"l":1.66,"c":1.75,"v":598900},{"d":"2020-12-07","o":1.77,"h":1.89,"l":1.7,"c":1.89,"v":1602600},{"d":"2020-12-08","o":1.93,"h":2.02,"l":1.87,"c":1.98,"v":1356800},{"d":"2020-12-09","o":1.92,"h":1.97,"l":1.73,"c":1.76,"v":1444300},{"d":"2020-12-10","o":1.77,"h":1.86,"l":1.74,"c":1.86,"v":899400},{"d":"2020-12-11","o":1.82,"h":1.87,"l":1.72,"c":1.83,"v":842000},{"d":"2020-12-14","o":1.83,"h":1.92,"l":1.72,"c":1.88,"v":1179700},{"d":"2020-12-15","o":1.75,"h":1.92,"l":1.74,"c":1.83,"v":1627300},{"d":"2020-12-16","o":1.74,"h":1.8,"l":1.64,"c":1.7,"v":1823900},{"d":"2020-12-17","o":1.71,"h":1.75,"l":1.66,"c":1.71,"v":613700},{"d":"2020-12-18","o":1.7,"h":1.71,"l":1.63,"c":1.63,"v":794800},{"d":"2020-12-21","o":1.59,"h":1.7,"l":1.58,"c":1.68,"v":663300},{"d":"2020-12-22","o":1.7,"h":1.71,"l":1.58,"c":1.66,"v":1048200},{"d":"2020-12-23","o":1.68,"h":1.7,"l":1.65,"c":1.65,"v":658600},{"d":"2020-12-24","o":1.66,"h":1.77,"l":1.63,"c":1.72,"v":913000},{"d":"2020-12-28","o":1.75,"h":2.2,"l":1.73,"c":1.97,"v":6623400},{"d":"2020-12-29","o":2.1,"h":2.14,"l":1.8,"c":2.08,"v":3147100},{"d":"2020-12-30","o":2,"h":2.07,"l":1.89,"c":1.93,"v":1723800},{"d":"2020-12-31","o":1.93,"h":2.05,"l":1.89,"c":1.95,"v":2589800},{"d":"2021-01-04","o":1.99,"h":2.03,"l":1.85,"c":1.89,"v":1556300},{"d":"2021-01-05","o":1.85,"h":2.04,"l":1.8,"c":1.95,"v":1651900},{"d":"2021-01-06","o":1.98,"h":2.04,"l":1.82,"c":1.85,"v":1841900},{"d":"2021-01-07","o":1.97,"h":2.17,"l":1.94,"c":2.16,"v":3863500},{"d":"2021-01-08","o":2.25,"h":2.29,"l":2.02,"c":2.14,"v":2566700},{"d":"2021-01-11","o":2.01,"h":2.13,"l":1.98,"c":2.05,"v":1938900},{"d":"2021-01-12","o":2.05,"h":2.16,"l":2,"c":2.11,"v":1425700},{"d":"2021-01-13","o":2.19,"h":2.26,"l":2.07,"c":2.12,"v":1899000},{"d":"2021-01-14","o":2.17,"h":2.25,"l":2.12,"c":2.2,"v":1794200},{"d":"2021-01-15","o":2.22,"h":2.34,"l":2.02,"c":2.06,"v":2782100},{"d":"2021-01-19","o":2.17,"h":2.64,"l":2.07,"c":2.5,"v":8559100},{"d":"2021-01-20","o":2.6,"h":2.66,"l":2.23,"c":2.46,"v":4095200},{"d":"2021-01-21","o":2.7,"h":2.93,"l":2.42,"c":2.62,"v":6512800},{"d":"2021-01-22","o":2.66,"h":3.08,"l":2.65,"c":2.78,"v":5535800},{"d":"2021-01-25","o":2.9,"h":2.91,"l":2.5,"c":2.71,"v":3794800},{"d":"2021-01-26","o":2.77,"h":2.78,"l":2.54,"c":2.75,"v":3170800},{"d":"2021-01-27","o":2.69,"h":2.7,"l":2.36,"c":2.4,"v":2729100},{"d":"2021-01-28","o":2.46,"h":2.59,"l":2.3,"c":2.56,"v":1597900},{"d":"2021-01-29","o":2.52,"h":2.58,"l":2.31,"c":2.34,"v":1456400},{"d":"2021-02-01","o":2.55,"h":2.57,"l":2.35,"c":2.51,"v":2162600},{"d":"2021-02-02","o":3.4,"h":4.29,"l":3.11,"c":3.37,"v":92957500},{"d":"2021-02-03","o":4.05,"h":5.16,"l":3.92,"c":4.5,"v":35108300},{"d":"2021-02-04","o":4.2,"h":5.12,"l":4.05,"c":4.68,"v":14663700},{"d":"2021-02-05","o":6.6,"h":7.25,"l":5.63,"c":6,"v":57553100},{"d":"2021-02-08","o":6.59,"h":7.55,"l":6.25,"c":7.15,"v":18096900},{"d":"2021-02-09","o":7.45,"h":8.02,"l":6.96,"c":7.32,"v":12807600},{"d":"2021-02-10","o":7.11,"h":7.17,"l":6.25,"c":6.77,"v":7340100},{"d":"2021-02-11","o":6.55,"h":7,"l":6.27,"c":6.75,"v":4584600},{"d":"2021-02-12","o":6.58,"h":6.76,"l":6.16,"c":6.34,"v":4500800},{"d":"2021-02-16","o":7.43,"h":7.49,"l":6.5,"c":6.71,"v":6540000},{"d":"2021-02-17","o":6.53,"h":6.74,"l":6.21,"c":6.51,"v":3519800},{"d":"2021-02-18","o":6.46,"h":6.95,"l":6.11,"c":6.42,"v":5731400},{"d":"2021-02-19","o":6.64,"h":6.84,"l":6.38,"c":6.55,"v":2998500},{"d":"2021-02-22","o":6.44,"h":6.82,"l":5.86,"c":6.12,"v":3731500},{"d":"2021-02-23","o":5.24,"h":5.45,"l":4.15,"c":5.08,"v":5171300},{"d":"2021-02-24","o":5.29,"h":5.89,"l":5.26,"c":5.69,"v":4730400},{"d":"2021-02-25","o":5.54,"h":5.58,"l":4.34,"c":4.54,"v":5433600},{"d":"2021-02-26","o":4.93,"h":5.44,"l":4.62,"c":5.2,"v":4910500},{"d":"2021-03-01","o":5.49,"h":5.53,"l":4.93,"c":5.05,"v":3052300},{"d":"2021-03-02","o":5.01,"h":5.15,"l":4.83,"c":5.06,"v":1965700},{"d":"2021-03-03","o":4.9,"h":5.03,"l":4.37,"c":4.55,"v":2421800},{"d":"2021-03-04","o":4.45,"h":4.6,"l":3.57,"c":3.88,"v":3926300},{"d":"2021-03-05","o":3.9,"h":4,"l":3.18,"c":3.93,"v":3792200},{"d":"2021-03-08","o":4.04,"h":4.14,"l":3.66,"c":3.67,"v":1536600},{"d":"2021-03-09","o":3.9,"h":4.29,"l":3.88,"c":4.2,"v":1705400},{"d":"2021-03-10","o":4.34,"h":4.49,"l":3.9,"c":4,"v":1927900},{"d":"2021-03-11","o":4.09,"h":4.62,"l":3.97,"c":4.4,"v":2332200},{"d":"2021-03-12","o":4.32,"h":4.38,"l":4.05,"c":4.34,"v":1662400},{"d":"2021-03-15","o":4.89,"h":4.89,"l":4.4,"c":4.59,"v":4317000},{"d":"2021-03-16","o":4.59,"h":4.61,"l":4.11,"c":4.26,"v":1601000},{"d":"2021-03-17","o":5.19,"h":5.68,"l":4.5,"c":4.58,"v":75453700},{"d":"2021-03-18","o":5.02,"h":5.16,"l":4.32,"c":4.48,"v":15536800},{"d":"2021-03-19","o":4.4,"h":4.56,"l":4.12,"c":4.56,"v":3630800},{"d":"2021-03-22","o":4.49,"h":4.51,"l":4.1,"c":4.2,"v":3448000},{"d":"2021-03-23","o":4.19,"h":4.2,"l":3.85,"c":3.91,"v":2288400},{"d":"2021-03-24","o":3.98,"h":3.98,"l":3.6,"c":3.74,"v":2092800},{"d":"2021-03-25","o":3.5,"h":3.92,"l":3.41,"c":3.9,"v":1885100},{"d":"2021-03-26","o":3.94,"h":3.94,"l":3.55,"c":3.71,"v":1363500},{"d":"2021-03-29","o":3.71,"h":4.07,"l":3.43,"c":3.88,"v":1407200},{"d":"2021-03-30","o":3.78,"h":3.85,"l":3.62,"c":3.64,"v":1262600},{"d":"2021-03-31","o":3.8,"h":3.89,"l":3.71,"c":3.8,"v":1270100},{"d":"2021-04-01","o":3.92,"h":3.99,"l":3.7,"c":3.8,"v":1281600},{"d":"2021-04-05","o":3.78,"h":3.78,"l":3.59,"c":3.62,"v":1029600},{"d":"2021-04-06","o":3.6,"h":3.93,"l":3.52,"c":3.87,"v":1710100},{"d":"2021-04-07","o":3.79,"h":3.81,"l":3.61,"c":3.65,"v":1012300},{"d":"2021-04-08","o":3.67,"h":4.09,"l":3.55,"c":4.01,"v":2881900},{"d":"2021-04-09","o":3.92,"h":4.01,"l":3.65,"c":3.72,"v":1394100},{"d":"2021-04-12","o":3.73,"h":3.76,"l":3.55,"c":3.6,"v":1064100},{"d":"2021-04-13","o":3.53,"h":3.64,"l":3.41,"c":3.53,"v":1156900},{"d":"2021-04-14","o":3.54,"h":3.64,"l":3.41,"c":3.43,"v":771600},{"d":"2021-04-15","o":3.55,"h":3.55,"l":3.15,"c":3.24,"v":1456100},{"d":"2021-04-16","o":3.19,"h":3.45,"l":3.05,"c":3.35,"v":1691900},{"d":"2021-04-19","o":3.23,"h":3.28,"l":2.85,"c":2.87,"v":1984000},{"d":"2021-04-20","o":2.78,"h":3.19,"l":2.75,"c":3.15,"v":1435600},{"d":"2021-04-21","o":3.05,"h":3.23,"l":2.98,"c":3.19,"v":1270300},{"d":"2021-04-22","o":3.15,"h":3.32,"l":3.01,"c":3.11,"v":1133900},{"d":"2021-04-23","o":3.12,"h":3.3,"l":3.11,"c":3.28,"v":434500},{"d":"2021-04-26","o":3.38,"h":3.4,"l":3.17,"c":3.34,"v":822100},{"d":"2021-04-27","o":3.44,"h":3.45,"l":3.16,"c":3.2,"v":739400},{"d":"2021-04-28","o":3.24,"h":3.42,"l":3.12,"c":3.42,"v":546200},{"d":"2021-04-29","o":3.37,"h":3.39,"l":3.18,"c":3.31,"v":448400},{"d":"2021-04-30","o":3.23,"h":3.36,"l":3.2,"c":3.21,"v":328500},{"d":"2021-05-03","o":3.25,"h":3.25,"l":2.91,"c":2.95,"v":1074500},{"d":"2021-05-04","o":2.99,"h":3.04,"l":2.8,"c":3.02,"v":855300},{"d":"2021-05-05","o":3.08,"h":3.29,"l":2.96,"c":3.14,"v":1145700},{"d":"2021-05-06","o":3.06,"h":3.1,"l":2.81,"c":2.88,"v":1174800},{"d":"2021-05-07","o":2.94,"h":3.05,"l":2.92,"c":3.04,"v":382500},{"d":"2021-05-10","o":3.12,"h":3.12,"l":2.82,"c":2.82,"v":594700},{"d":"2021-05-11","o":2.56,"h":3.06,"l":2.56,"c":2.98,"v":811800},{"d":"2021-05-12","o":2.95,"h":3.03,"l":2.73,"c":2.75,"v":633900},{"d":"2021-05-13","o":2.75,"h":2.92,"l":2.47,"c":2.58,"v":928100},{"d":"2021-05-14","o":2.67,"h":2.84,"l":2.65,"c":2.78,"v":493000},{"d":"2021-05-17","o":2.77,"h":2.85,"l":2.67,"c":2.85,"v":457100},{"d":"2021-05-18","o":2.87,"h":2.98,"l":2.8,"c":2.83,"v":540000},{"d":"2021-05-19","o":2.71,"h":2.79,"l":2.67,"c":2.71,"v":377700},{"d":"2021-05-20","o":2.71,"h":2.77,"l":2.61,"c":2.71,"v":370200},{"d":"2021-05-21","o":2.75,"h":2.89,"l":2.69,"c":2.82,"v":518300},{"d":"2021-05-24","o":2.85,"h":2.87,"l":2.72,"c":2.81,"v":428900},{"d":"2021-05-25","o":2.77,"h":2.84,"l":2.61,"c":2.63,"v":560900},{"d":"2021-05-26","o":2.63,"h":2.78,"l":2.63,"c":2.71,"v":586500},{"d":"2021-05-27","o":2.73,"h":2.94,"l":2.65,"c":2.89,"v":1166700},{"d":"2021-05-28","o":2.79,"h":2.89,"l":2.78,"c":2.86,"v":846800},{"d":"2021-06-01","o":2.91,"h":2.95,"l":2.78,"c":2.88,"v":713800},{"d":"2021-06-02","o":2.84,"h":3.17,"l":2.84,"c":3.05,"v":1762100},{"d":"2021-06-03","o":2.95,"h":2.96,"l":2.82,"c":2.84,"v":1220800},{"d":"2021-06-04","o":2.89,"h":3.69,"l":2.86,"c":3.3,"v":8229000},{"d":"2021-06-07","o":4.14,"h":4.22,"l":2.82,"c":2.92,"v":43439000},{"d":"2021-06-08","o":3.06,"h":3.06,"l":2.88,"c":3.03,"v":9787700},{"d":"2021-06-09","o":3.04,"h":3.05,"l":2.83,"c":2.86,"v":7886500},{"d":"2021-06-10","o":2.9,"h":2.9,"l":2.68,"c":2.81,"v":4909000},{"d":"2021-06-11","o":2.81,"h":2.9,"l":2.74,"c":2.85,"v":2853000},{"d":"2021-06-14","o":2.85,"h":2.92,"l":2.78,"c":2.78,"v":1977000},{"d":"2021-06-15","o":2.8,"h":2.82,"l":2.69,"c":2.79,"v":2088400},{"d":"2021-06-16","o":2.78,"h":2.79,"l":2.69,"c":2.78,"v":1796500},{"d":"2021-06-17","o":2.73,"h":2.77,"l":2.64,"c":2.68,"v":1902900},{"d":"2021-06-18","o":2.66,"h":2.7,"l":2.56,"c":2.56,"v":1974800},{"d":"2021-06-21","o":2.59,"h":2.61,"l":2.51,"c":2.6,"v":1550600},{"d":"2021-06-22","o":2.6,"h":2.78,"l":2.59,"c":2.76,"v":2364600},{"d":"2021-06-23","o":2.77,"h":2.88,"l":2.75,"c":2.8,"v":1396400},{"d":"2021-06-24","o":2.83,"h":2.85,"l":2.73,"c":2.82,"v":947400},{"d":"2021-06-25","o":2.77,"h":2.82,"l":2.75,"c":2.79,"v":1167100},{"d":"2021-06-28","o":2.77,"h":2.79,"l":2.67,"c":2.68,"v":1518300},{"d":"2021-06-29","o":2.67,"h":2.7,"l":2.61,"c":2.65,"v":1003300},{"d":"2021-06-30","o":2.63,"h":2.65,"l":2.55,"c":2.55,"v":1269300},{"d":"2021-07-01","o":2.61,"h":2.64,"l":2.52,"c":2.62,"v":1067400},{"d":"2021-07-02","o":2.61,"h":2.61,"l":2.48,"c":2.54,"v":1205700},{"d":"2021-07-06","o":2.56,"h":2.58,"l":2.36,"c":2.4,"v":1508000},{"d":"2021-07-07","o":2.4,"h":2.41,"l":2.23,"c":2.34,"v":1590100},{"d":"2021-07-08","o":2.25,"h":2.45,"l":2.22,"c":2.41,"v":1083800},{"d":"2021-07-09","o":2.43,"h":2.56,"l":2.37,"c":2.56,"v":791000},{"d":"2021-07-12","o":2.62,"h":2.62,"l":2.44,"c":2.44,"v":536300},{"d":"2021-07-13","o":2.42,"h":2.43,"l":2.22,"c":2.27,"v":1692800},{"d":"2021-07-14","o":2.26,"h":2.3,"l":2.18,"c":2.25,"v":799800},{"d":"2021-07-15","o":2.22,"h":2.28,"l":2.07,"c":2.27,"v":1595800},{"d":"2021-07-16","o":2.25,"h":2.26,"l":2.02,"c":2.08,"v":985100},{"d":"2021-07-19","o":1.98,"h":2.14,"l":1.94,"c":2.07,"v":1063700},{"d":"2021-07-20","o":2.1,"h":2.14,"l":2.01,"c":2.12,"v":683900},{"d":"2021-07-21","o":2.15,"h":2.23,"l":2.11,"c":2.13,"v":767800},{"d":"2021-07-22","o":2.15,"h":2.3,"l":2.09,"c":2.16,"v":1007300},{"d":"2021-07-23","o":2.26,"h":2.28,"l":2.09,"c":2.12,"v":696800},{"d":"2021-07-26","o":2.1,"h":2.41,"l":2.06,"c":2.18,"v":1392000},{"d":"2021-07-27","o":2.2,"h":2.22,"l":2.06,"c":2.16,"v":881100},{"d":"2021-07-28","o":2.16,"h":2.26,"l":2.08,"c":2.2,"v":1234100},{"d":"2021-07-29","o":2.23,"h":2.3,"l":2.16,"c":2.18,"v":951500},{"d":"2021-07-30","o":2.13,"h":2.21,"l":1.99,"c":2.06,"v":1237300},{"d":"2021-08-02","o":2.1,"h":2.12,"l":1.99,"c":2.07,"v":854100},{"d":"2021-08-03","o":2.1,"h":2.11,"l":2.02,"c":2.06,"v":831800},{"d":"2021-08-04","o":2.01,"h":2.05,"l":1.91,"c":1.94,"v":1010100},{"d":"2021-08-05","o":1.94,"h":1.99,"l":1.91,"c":1.98,"v":790400},{"d":"2021-08-06","o":1.96,"h":2.03,"l":1.94,"c":1.95,"v":532100},{"d":"2021-08-09","o":1.99,"h":2.08,"l":1.92,"c":1.99,"v":993100},{"d":"2021-08-10","o":2.02,"h":2.07,"l":1.92,"c":2.05,"v":1088100},{"d":"2021-08-11","o":2.09,"h":2.1,"l":1.94,"c":2.05,"v":765100},{"d":"2021-08-12","o":2.02,"h":2.05,"l":1.93,"c":1.98,"v":712500},{"d":"2021-08-13","o":1.95,"h":1.99,"l":1.82,"c":1.84,"v":1307300},{"d":"2021-08-16","o":1.82,"h":1.98,"l":1.77,"c":1.78,"v":1365000},{"d":"2021-08-17","o":1.89,"h":1.96,"l":1.79,"c":1.82,"v":1542800},{"d":"2021-08-18","o":1.85,"h":2.12,"l":1.83,"c":1.91,"v":2013900},{"d":"2021-08-19","o":1.86,"h":1.99,"l":1.8,"c":1.82,"v":907300},{"d":"2021-08-20","o":1.82,"h":1.86,"l":1.75,"c":1.83,"v":912900},{"d":"2021-08-23","o":1.86,"h":1.98,"l":1.85,"c":1.98,"v":946400},{"d":"2021-08-24","o":1.96,"h":2.06,"l":1.91,"c":2.01,"v":864900},{"d":"2021-08-25","o":2.14,"h":2.29,"l":2.02,"c":2.23,"v":3424800},{"d":"2021-08-26","o":2.18,"h":2.2,"l":2.01,"c":2.03,"v":1515300},{"d":"2021-08-27","o":2.02,"h":2.2,"l":2.01,"c":2.18,"v":968500},{"d":"2021-08-30","o":2.2,"h":2.2,"l":2.09,"c":2.17,"v":755300},{"d":"2021-08-31","o":2.17,"h":2.25,"l":2.15,"c":2.24,"v":686000},{"d":"2021-09-01","o":2.19,"h":2.25,"l":2.16,"c":2.23,"v":498800},{"d":"2021-09-02","o":2.23,"h":2.35,"l":2.22,"c":2.27,"v":818800},{"d":"2021-09-03","o":2.29,"h":2.4,"l":2.22,"c":2.39,"v":753600},{"d":"2021-09-07","o":2.39,"h":2.46,"l":2.26,"c":2.35,"v":997100},{"d":"2021-09-08","o":2.36,"h":2.38,"l":2.21,"c":2.35,"v":578300},{"d":"2021-09-09","o":2.34,"h":2.4,"l":2.29,"c":2.31,"v":799200},{"d":"2021-09-10","o":2.29,"h":2.37,"l":2.25,"c":2.3,"v":761700},{"d":"2021-09-13","o":2.31,"h":2.37,"l":2.22,"c":2.3,"v":1314600},{"d":"2021-09-14","o":2.3,"h":2.35,"l":2.17,"c":2.18,"v":907500},{"d":"2021-09-15","o":2.22,"h":2.33,"l":2.07,"c":2.14,"v":2153100},{"d":"2021-09-16","o":2.13,"h":2.21,"l":2.03,"c":2.17,"v":1343100},{"d":"2021-09-17","o":2.16,"h":2.18,"l":2,"c":2,"v":1565100},{"d":"2021-09-20","o":1.97,"h":1.99,"l":1.87,"c":1.92,"v":1035600},{"d":"2021-09-21","o":1.97,"h":2.02,"l":1.86,"c":1.96,"v":927900},{"d":"2021-09-22","o":2.02,"h":2.05,"l":1.88,"c":1.97,"v":1162900},{"d":"2021-09-23","o":1.96,"h":2,"l":1.86,"c":1.94,"v":1842400},{"d":"2021-09-24","o":1.92,"h":1.95,"l":1.86,"c":1.91,"v":1053500},{"d":"2021-09-27","o":1.92,"h":2.03,"l":1.89,"c":2,"v":1782200},{"d":"2021-09-28","o":1.97,"h":1.99,"l":1.88,"c":1.9,"v":1575500},{"d":"2021-09-29","o":1.9,"h":1.92,"l":1.82,"c":1.85,"v":912700},{"d":"2021-09-30","o":1.85,"h":1.91,"l":1.84,"c":1.9,"v":863400},{"d":"2021-10-01","o":1.94,"h":1.95,"l":1.83,"c":1.86,"v":952300},{"d":"2021-10-04","o":1.86,"h":2.58,"l":1.79,"c":2.13,"v":22436400},{"d":"2021-10-05","o":2.06,"h":2.29,"l":1.91,"c":1.94,"v":4572000},{"d":"2021-10-06","o":1.95,"h":2.05,"l":1.9,"c":1.94,"v":1719500},{"d":"2021-10-07","o":1.98,"h":2.14,"l":1.92,"c":2.12,"v":2129600},{"d":"2021-10-08","o":2.15,"h":2.48,"l":2.12,"c":2.3,"v":5475400},{"d":"2021-10-11","o":2.34,"h":2.36,"l":2.18,"c":2.21,"v":2119900},{"d":"2021-10-12","o":2.22,"h":2.33,"l":2.13,"c":2.3,"v":2190400},{"d":"2021-10-13","o":2.29,"h":2.36,"l":2.18,"c":2.3,"v":2115100},{"d":"2021-10-14","o":2.37,"h":2.39,"l":2.26,"c":2.36,"v":1587000},{"d":"2021-10-15","o":2.45,"h":2.66,"l":2.3,"c":2.39,"v":5536000},{"d":"2021-10-18","o":2.39,"h":2.51,"l":2.31,"c":2.43,"v":2210700},{"d":"2021-10-19","o":2.46,"h":2.58,"l":2.29,"c":2.58,"v":3311400},{"d":"2021-10-20","o":2.57,"h":2.59,"l":2.46,"c":2.58,"v":1446700},{"d":"2021-10-21","o":2.6,"h":2.6,"l":2.4,"c":2.47,"v":1618100},{"d":"2021-10-22","o":2.4,"h":2.67,"l":2.4,"c":2.59,"v":2627500},{"d":"2021-10-25","o":2.59,"h":2.6,"l":2.46,"c":2.54,"v":1871100},{"d":"2021-10-26","o":2.59,"h":2.59,"l":2.37,"c":2.45,"v":1456800},{"d":"2021-10-27","o":2.39,"h":2.43,"l":2.21,"c":2.27,"v":1476000},{"d":"2021-10-28","o":2.26,"h":2.51,"l":2.23,"c":2.46,"v":2286400},{"d":"2021-10-29","o":2.44,"h":2.45,"l":2.31,"c":2.34,"v":1093800},{"d":"2021-11-01","o":2.35,"h":2.42,"l":2.3,"c":2.37,"v":1401600},{"d":"2021-11-02","o":2.36,"h":2.36,"l":2.26,"c":2.3,"v":879900},{"d":"2021-11-03","o":2.24,"h":2.35,"l":2.24,"c":2.3,"v":905800},{"d":"2021-11-04","o":2.32,"h":2.34,"l":2.25,"c":2.32,"v":719000},{"d":"2021-11-05","o":2.3,"h":2.32,"l":2.21,"c":2.26,"v":1083000},{"d":"2021-11-08","o":2.24,"h":2.46,"l":2.23,"c":2.43,"v":3595000},{"d":"2021-11-09","o":2.4,"h":2.4,"l":2.27,"c":2.37,"v":1133800},{"d":"2021-11-10","o":2.33,"h":2.35,"l":2.13,"c":2.15,"v":1681700},{"d":"2021-11-11","o":2.19,"h":2.33,"l":2.15,"c":2.27,"v":1409100},{"d":"2021-11-12","o":2.27,"h":2.34,"l":2.21,"c":2.3,"v":992800},{"d":"2021-11-15","o":2.18,"h":2.29,"l":2.07,"c":2.27,"v":1610800},{"d":"2021-11-16","o":2.2,"h":2.22,"l":2.12,"c":2.19,"v":1104600},{"d":"2021-11-17","o":2.12,"h":2.15,"l":1.92,"c":1.98,"v":1910300},{"d":"2021-11-18","o":2,"h":2.07,"l":1.9,"c":2.03,"v":1377100},{"d":"2021-11-19","o":2.02,"h":2.02,"l":1.87,"c":1.92,"v":2004800},{"d":"2021-11-22","o":1.93,"h":1.94,"l":1.81,"c":1.88,"v":1107800},{"d":"2021-11-23","o":1.88,"h":1.94,"l":1.82,"c":1.87,"v":1173800},{"d":"2021-11-24","o":1.86,"h":1.98,"l":1.81,"c":1.93,"v":1515700},{"d":"2021-11-26","o":1.85,"h":1.91,"l":1.8,"c":1.87,"v":1600800},{"d":"2021-11-29","o":1.9,"h":1.91,"l":1.77,"c":1.88,"v":2115400},{"d":"2021-11-30","o":1.82,"h":1.96,"l":1.78,"c":1.88,"v":2200100},{"d":"2021-12-01","o":1.9,"h":1.9,"l":1.65,"c":1.65,"v":2311800},{"d":"2021-12-02","o":1.68,"h":1.77,"l":1.65,"c":1.76,"v":2192600},{"d":"2021-12-03","o":1.77,"h":1.77,"l":1.63,"c":1.68,"v":1866100},{"d":"2021-12-06","o":1.68,"h":1.79,"l":1.58,"c":1.75,"v":1173800},{"d":"2021-12-07","o":1.78,"h":1.9,"l":1.77,"c":1.85,"v":1123800},{"d":"2021-12-08","o":1.84,"h":1.9,"l":1.78,"c":1.9,"v":993100},{"d":"2021-12-09","o":1.85,"h":1.87,"l":1.75,"c":1.79,"v":899700},{"d":"2021-12-10","o":1.77,"h":1.84,"l":1.72,"c":1.74,"v":581500},{"d":"2021-12-13","o":1.69,"h":1.78,"l":1.66,"c":1.74,"v":672600},{"d":"2021-12-14","o":1.7,"h":1.76,"l":1.67,"c":1.69,"v":645000},{"d":"2021-12-15","o":1.67,"h":1.76,"l":1.59,"c":1.76,"v":1023600},{"d":"2021-12-16","o":1.72,"h":1.77,"l":1.68,"c":1.74,"v":972600},{"d":"2021-12-17","o":1.77,"h":1.89,"l":1.71,"c":1.88,"v":1073900},{"d":"2021-12-20","o":1.87,"h":1.95,"l":1.79,"c":1.92,"v":1312200},{"d":"2021-12-21","o":1.96,"h":2.04,"l":1.91,"c":2.01,"v":1859500},{"d":"2021-12-22","o":1.99,"h":2.03,"l":1.89,"c":2.03,"v":1403300},{"d":"2021-12-23","o":2.01,"h":2.02,"l":1.91,"c":1.97,"v":1065600},{"d":"2021-12-27","o":1.96,"h":1.99,"l":1.9,"c":1.99,"v":885500},{"d":"2021-12-28","o":1.94,"h":1.99,"l":1.86,"c":1.89,"v":1101100},{"d":"2021-12-29","o":1.87,"h":1.92,"l":1.81,"c":1.86,"v":713500},{"d":"2021-12-30","o":1.86,"h":1.9,"l":1.82,"c":1.85,"v":1325200},{"d":"2021-12-31","o":1.82,"h":1.85,"l":1.74,"c":1.8,"v":1081400},{"d":"2022-01-03","o":1.83,"h":2.01,"l":1.8,"c":2.01,"v":942100},{"d":"2022-01-04","o":2,"h":2.02,"l":1.92,"c":1.94,"v":586600},{"d":"2022-01-05","o":1.97,"h":2.04,"l":1.91,"c":1.94,"v":783800},{"d":"2022-01-06","o":1.97,"h":1.97,"l":1.84,"c":1.88,"v":805500},{"d":"2022-01-07","o":1.94,"h":1.97,"l":1.83,"c":1.95,"v":690500},{"d":"2022-01-10","o":1.9,"h":1.91,"l":1.82,"c":1.85,"v":728000},{"d":"2022-01-11","o":1.88,"h":2.04,"l":1.85,"c":1.99,"v":1121700},{"d":"2022-01-12","o":2,"h":2.38,"l":1.99,"c":2.25,"v":4421500},{"d":"2022-01-13","o":2.27,"h":2.27,"l":2.14,"c":2.17,"v":1055300},{"d":"2022-01-14","o":2.15,"h":2.22,"l":2.11,"c":2.19,"v":793600},{"d":"2022-01-18","o":2.22,"h":2.25,"l":2.03,"c":2.07,"v":1368900},{"d":"2022-01-19","o":2.1,"h":2.11,"l":1.96,"c":1.97,"v":689600},{"d":"2022-01-20","o":1.99,"h":2.05,"l":1.87,"c":1.88,"v":708200},{"d":"2022-01-21","o":1.82,"h":1.87,"l":1.75,"c":1.79,"v":886400},{"d":"2022-01-24","o":1.7,"h":1.77,"l":1.59,"c":1.74,"v":1269200},{"d":"2022-01-25","o":1.71,"h":1.88,"l":1.66,"c":1.83,"v":648700},{"d":"2022-01-26","o":1.89,"h":1.89,"l":1.69,"c":1.69,"v":699100},{"d":"2022-01-27","o":1.74,"h":1.8,"l":1.67,"c":1.7,"v":556600},{"d":"2022-01-28","o":1.72,"h":1.72,"l":1.6,"c":1.71,"v":762700},{"d":"2022-01-31","o":1.72,"h":1.85,"l":1.71,"c":1.85,"v":961500},{"d":"2022-02-01","o":1.88,"h":1.92,"l":1.79,"c":1.91,"v":800800},{"d":"2022-02-02","o":1.9,"h":1.9,"l":1.78,"c":1.81,"v":597500},{"d":"2022-02-03","o":1.74,"h":1.83,"l":1.73,"c":1.8,"v":527400},{"d":"2022-02-04","o":1.79,"h":1.84,"l":1.74,"c":1.77,"v":653500},{"d":"2022-02-07","o":1.78,"h":1.84,"l":1.77,"c":1.79,"v":411900},{"d":"2022-02-08","o":1.8,"h":1.89,"l":1.78,"c":1.87,"v":510500},{"d":"2022-02-09","o":1.86,"h":1.92,"l":1.85,"c":1.91,"v":831200},{"d":"2022-02-10","o":1.84,"h":1.95,"l":1.81,"c":1.83,"v":880500},{"d":"2022-02-11","o":1.86,"h":1.92,"l":1.77,"c":1.83,"v":477700},{"d":"2022-02-14","o":1.83,"h":1.86,"l":1.79,"c":1.81,"v":748400},{"d":"2022-02-15","o":1.84,"h":1.99,"l":1.8,"c":1.92,"v":896500},{"d":"2022-02-16","o":1.9,"h":2.17,"l":1.9,"c":2.1,"v":1272600},{"d":"2022-02-17","o":2.05,"h":2.07,"l":1.93,"c":2,"v":736400},{"d":"2022-02-18","o":1.98,"h":2.07,"l":1.92,"c":1.96,"v":441200},{"d":"2022-02-22","o":1.91,"h":2.1,"l":1.91,"c":1.97,"v":1106200},{"d":"2022-02-23","o":2.01,"h":2.01,"l":1.9,"c":1.93,"v":819700},{"d":"2022-02-24","o":1.75,"h":1.93,"l":1.72,"c":1.91,"v":1049400},{"d":"2022-02-25","o":2.01,"h":2.01,"l":1.86,"c":1.91,"v":977000},{"d":"2022-02-28","o":1.91,"h":1.97,"l":1.88,"c":1.91,"v":1059100},{"d":"2022-03-01","o":1.91,"h":1.94,"l":1.85,"c":1.91,"v":592600},{"d":"2022-03-02","o":1.92,"h":2.28,"l":1.9,"c":2.25,"v":1770900},{"d":"2022-03-03","o":2.26,"h":2.33,"l":2.13,"c":2.31,"v":1257100},{"d":"2022-03-04","o":2.28,"h":2.36,"l":2.19,"c":2.33,"v":774200},{"d":"2022-03-07","o":2.35,"h":2.6,"l":2.29,"c":2.34,"v":2316400},{"d":"2022-03-08","o":2.45,"h":2.72,"l":2.26,"c":2.33,"v":3875200},{"d":"2022-03-09","o":2.33,"h":2.33,"l":2.17,"c":2.24,"v":1551700},{"d":"2022-03-10","o":2.2,"h":2.5,"l":2.17,"c":2.47,"v":1546200},{"d":"2022-03-11","o":2.56,"h":2.56,"l":2.28,"c":2.29,"v":893700},{"d":"2022-03-14","o":2.34,"h":2.34,"l":1.98,"c":2.01,"v":1447500},{"d":"2022-03-15","o":2,"h":2.05,"l":1.92,"c":1.99,"v":905600},{"d":"2022-03-16","o":2.01,"h":2.04,"l":1.94,"c":1.98,"v":756900},{"d":"2022-03-17","o":2,"h":2.17,"l":1.97,"c":2.11,"v":1048900},{"d":"2022-03-18","o":2.08,"h":2.25,"l":2.08,"c":2.21,"v":921100},{"d":"2022-03-21","o":2.23,"h":2.33,"l":2.14,"c":2.19,"v":1243700},{"d":"2022-03-22","o":2.2,"h":2.24,"l":2.08,"c":2.21,"v":1117100},{"d":"2022-03-23","o":2.22,"h":2.32,"l":2.18,"c":2.25,"v":812700},{"d":"2022-03-24","o":2.32,"h":2.34,"l":2.23,"c":2.31,"v":628900},{"d":"2022-03-25","o":2.27,"h":2.34,"l":2.24,"c":2.33,"v":480300},{"d":"2022-03-28","o":2.32,"h":2.36,"l":2.28,"c":2.34,"v":723800},{"d":"2022-03-29","o":2.33,"h":2.36,"l":2.15,"c":2.2,"v":944400},{"d":"2022-03-30","o":2.3,"h":2.43,"l":2.11,"c":2.3,"v":1958300},{"d":"2022-03-31","o":2.34,"h":2.64,"l":2.32,"c":2.57,"v":3187000},{"d":"2022-04-01","o":2.58,"h":2.7,"l":2.51,"c":2.62,"v":1675400},{"d":"2022-04-04","o":2.65,"h":2.72,"l":2.57,"c":2.59,"v":1239600},{"d":"2022-04-05","o":2.61,"h":2.74,"l":2.54,"c":2.57,"v":1402300},{"d":"2022-04-06","o":2.56,"h":2.56,"l":2.35,"c":2.38,"v":1105300},{"d":"2022-04-07","o":2.35,"h":2.45,"l":2.24,"c":2.39,"v":1103700},{"d":"2022-04-08","o":2.38,"h":2.38,"l":2.16,"c":2.17,"v":1509500},{"d":"2022-04-11","o":2.17,"h":2.22,"l":2.07,"c":2.09,"v":944300},{"d":"2022-04-12","o":2.08,"h":2.21,"l":2.07,"c":2.13,"v":770700},{"d":"2022-04-13","o":2.13,"h":2.31,"l":2.12,"c":2.29,"v":979600},{"d":"2022-04-14","o":2.3,"h":2.35,"l":2.19,"c":2.33,"v":1083100},{"d":"2022-04-18","o":2.35,"h":2.36,"l":2.21,"c":2.24,"v":717200},{"d":"2022-04-19","o":2.22,"h":2.3,"l":2.16,"c":2.27,"v":645200},{"d":"2022-04-20","o":2.3,"h":2.39,"l":2.24,"c":2.33,"v":1066300},{"d":"2022-04-21","o":2.31,"h":2.37,"l":2.05,"c":2.11,"v":2151000},{"d":"2022-04-22","o":2.1,"h":2.15,"l":1.89,"c":1.9,"v":1134700},{"d":"2022-04-25","o":1.86,"h":1.91,"l":1.78,"c":1.88,"v":1145700},{"d":"2022-04-26","o":1.92,"h":1.92,"l":1.77,"c":1.78,"v":734200},{"d":"2022-04-27","o":1.75,"h":1.88,"l":1.75,"c":1.82,"v":891900},{"d":"2022-04-28","o":1.8,"h":1.9,"l":1.69,"c":1.85,"v":1749200},{"d":"2022-04-29","o":1.85,"h":1.88,"l":1.77,"c":1.81,"v":740200},{"d":"2022-05-02","o":1.75,"h":1.81,"l":1.74,"c":1.8,"v":615300},{"d":"2022-05-03","o":1.81,"h":1.9,"l":1.77,"c":1.81,"v":758300},{"d":"2022-05-04","o":1.83,"h":1.83,"l":1.7,"c":1.78,"v":916700},{"d":"2022-05-05","o":1.77,"h":1.79,"l":1.63,"c":1.69,"v":1033800},{"d":"2022-05-06","o":1.68,"h":1.68,"l":1.55,"c":1.6,"v":770800},{"d":"2022-05-09","o":1.53,"h":1.53,"l":1.36,"c":1.38,"v":1012700},{"d":"2022-05-10","o":1.4,"h":1.43,"l":1.33,"c":1.35,"v":970700},{"d":"2022-05-11","o":1.35,"h":1.44,"l":1.28,"c":1.29,"v":745300},{"d":"2022-05-12","o":1.26,"h":1.32,"l":1.2,"c":1.23,"v":813900},{"d":"2022-05-13","o":1.29,"h":1.42,"l":1.29,"c":1.4,"v":660100},{"d":"2022-05-16","o":1.45,"h":1.5,"l":1.37,"c":1.38,"v":867500},{"d":"2022-05-17","o":1.49,"h":1.58,"l":1.4,"c":1.57,"v":612800},{"d":"2022-05-18","o":1.53,"h":1.58,"l":1.49,"c":1.51,"v":347300},{"d":"2022-05-19","o":1.5,"h":1.58,"l":1.47,"c":1.53,"v":648900},{"d":"2022-05-20","o":1.58,"h":1.6,"l":1.47,"c":1.52,"v":444700},{"d":"2022-05-23","o":1.57,"h":1.68,"l":1.55,"c":1.62,"v":924800},{"d":"2022-05-24","o":1.61,"h":1.62,"l":1.51,"c":1.54,"v":693600},{"d":"2022-05-25","o":1.55,"h":1.66,"l":1.52,"c":1.66,"v":520100},{"d":"2022-05-26","o":1.65,"h":1.72,"l":1.62,"c":1.67,"v":359900},{"d":"2022-05-27","o":1.67,"h":1.72,"l":1.67,"c":1.71,"v":279600},{"d":"2022-05-31","o":1.68,"h":1.73,"l":1.62,"c":1.66,"v":360800},{"d":"2022-06-01","o":1.64,"h":1.71,"l":1.61,"c":1.68,"v":296800},{"d":"2022-06-02","o":1.66,"h":1.75,"l":1.66,"c":1.73,"v":308200},{"d":"2022-06-03","o":1.74,"h":1.77,"l":1.7,"c":1.76,"v":280200},{"d":"2022-06-06","o":1.75,"h":1.97,"l":1.68,"c":1.92,"v":1346900},{"d":"2022-06-07","o":1.92,"h":2.01,"l":1.84,"c":1.96,"v":690600},{"d":"2022-06-08","o":2.02,"h":2.07,"l":1.89,"c":1.91,"v":549700},{"d":"2022-06-09","o":1.91,"h":1.92,"l":1.79,"c":1.83,"v":347700},{"d":"2022-06-10","o":1.75,"h":1.81,"l":1.72,"c":1.75,"v":662000},{"d":"2022-06-13","o":1.61,"h":1.64,"l":1.51,"c":1.54,"v":785100},{"d":"2022-06-14","o":1.53,"h":1.55,"l":1.44,"c":1.45,"v":576500},{"d":"2022-06-15","o":1.45,"h":1.53,"l":1.42,"c":1.48,"v":447300},{"d":"2022-06-16","o":1.47,"h":1.51,"l":1.42,"c":1.47,"v":283900},{"d":"2022-06-17","o":1.53,"h":1.64,"l":1.5,"c":1.55,"v":511600},{"d":"2022-06-21","o":1.6,"h":1.68,"l":1.57,"c":1.62,"v":317900},{"d":"2022-06-22","o":1.63,"h":1.64,"l":1.56,"c":1.56,"v":385600},{"d":"2022-06-23","o":1.54,"h":1.6,"l":1.48,"c":1.5,"v":413300},{"d":"2022-06-24","o":1.49,"h":1.62,"l":1.49,"c":1.55,"v":762300},{"d":"2022-06-27","o":1.54,"h":1.61,"l":1.53,"c":1.58,"v":416800},{"d":"2022-06-28","o":1.62,"h":1.64,"l":1.5,"c":1.52,"v":419700},{"d":"2022-06-29","o":1.52,"h":1.54,"l":1.36,"c":1.4,"v":664200},{"d":"2022-06-30","o":1.38,"h":1.45,"l":1.37,"c":1.45,"v":255000},{"d":"2022-07-01","o":1.42,"h":1.52,"l":1.42,"c":1.51,"v":562000},{"d":"2022-07-05","o":1.5,"h":1.53,"l":1.46,"c":1.48,"v":338000},{"d":"2022-07-06","o":1.48,"h":1.55,"l":1.42,"c":1.5,"v":176800},{"d":"2022-07-07","o":1.5,"h":1.6,"l":1.5,"c":1.56,"v":390200},{"d":"2022-07-08","o":1.57,"h":1.59,"l":1.52,"c":1.59,"v":185800},{"d":"2022-07-11","o":1.58,"h":1.59,"l":1.53,"c":1.55,"v":110500},{"d":"2022-07-12","o":1.56,"h":1.57,"l":1.48,"c":1.5,"v":229300},{"d":"2022-07-13","o":1.46,"h":1.54,"l":1.45,"c":1.48,"v":223800},{"d":"2022-07-14","o":1.42,"h":1.47,"l":1.4,"c":1.47,"v":194700},{"d":"2022-07-15","o":1.47,"h":1.55,"l":1.44,"c":1.55,"v":223900},{"d":"2022-07-18","o":1.58,"h":1.64,"l":1.55,"c":1.63,"v":359800},{"d":"2022-07-19","o":1.72,"h":1.86,"l":1.7,"c":1.85,"v":1778500},{"d":"2022-07-20","o":1.85,"h":2.01,"l":1.81,"c":2.01,"v":729400},{"d":"2022-07-21","o":1.98,"h":2,"l":1.88,"c":1.98,"v":451800},{"d":"2022-07-22","o":1.98,"h":1.98,"l":1.79,"c":1.83,"v":557100},{"d":"2022-07-25","o":1.84,"h":2.08,"l":1.79,"c":2.03,"v":567400},{"d":"2022-07-26","o":2.04,"h":2.05,"l":1.93,"c":1.99,"v":372700},{"d":"2022-07-27","o":2,"h":2.03,"l":1.88,"c":1.94,"v":322900},{"d":"2022-07-28","o":1.94,"h":2.03,"l":1.88,"c":2.01,"v":319800},{"d":"2022-07-29","o":2.01,"h":2.29,"l":1.98,"c":2.22,"v":1278800},{"d":"2022-08-01","o":2.25,"h":2.4,"l":2.23,"c":2.31,"v":963400},{"d":"2022-08-02","o":2.27,"h":2.38,"l":2.26,"c":2.29,"v":383100},{"d":"2022-08-03","o":2.32,"h":2.38,"l":2.25,"c":2.31,"v":522600},{"d":"2022-08-04","o":2.31,"h":2.39,"l":2.21,"c":2.33,"v":602400},{"d":"2022-08-05","o":2.3,"h":2.42,"l":2.28,"c":2.37,"v":587400},{"d":"2022-08-08","o":2.45,"h":2.55,"l":2.39,"c":2.52,"v":1205100},{"d":"2022-08-09","o":2.49,"h":2.52,"l":2.4,"c":2.49,"v":551900},{"d":"2022-08-10","o":2.52,"h":2.6,"l":2.44,"c":2.6,"v":462500},{"d":"2022-08-11","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":461400},{"d":"2022-08-12","o":2.55,"h":2.58,"l":2.48,"c":2.52,"v":286200},{"d":"2022-08-15","o":2.44,"h":2.48,"l":2.3,"c":2.3,"v":755300},{"d":"2022-08-16","o":2.31,"h":2.6,"l":2.3,"c":2.58,"v":1050300},{"d":"2022-08-17","o":2.56,"h":2.56,"l":2.36,"c":2.37,"v":786100},{"d":"2022-08-18","o":2.3,"h":2.58,"l":2.28,"c":2.57,"v":711900},{"d":"2022-08-19","o":2.5,"h":2.51,"l":2.36,"c":2.39,"v":427400},{"d":"2022-08-22","o":2.38,"h":2.47,"l":2.32,"c":2.45,"v":1364600},{"d":"2022-08-23","o":2.45,"h":2.65,"l":2.44,"c":2.6,"v":843700},{"d":"2022-08-24","o":2.56,"h":2.86,"l":2.56,"c":2.82,"v":1198700},{"d":"2022-08-25","o":2.82,"h":2.97,"l":2.68,"c":2.91,"v":1778600},{"d":"2022-08-26","o":2.93,"h":3,"l":2.84,"c":2.96,"v":1209100},{"d":"2022-08-29","o":2.93,"h":3.45,"l":2.93,"c":3.26,"v":4451600},{"d":"2022-08-30","o":3.25,"h":3.26,"l":3.14,"c":3.2,"v":1347900},{"d":"2022-08-31","o":3.1,"h":3.33,"l":3.06,"c":3.32,"v":1002300},{"d":"2022-09-01","o":3.21,"h":3.22,"l":3.07,"c":3.12,"v":795000},{"d":"2022-09-02","o":3.19,"h":3.41,"l":3.1,"c":3.38,"v":1283500},{"d":"2022-09-06","o":3.33,"h":3.56,"l":3.26,"c":3.26,"v":1641500},{"d":"2022-09-07","o":3.21,"h":3.3,"l":3.09,"c":3.1,"v":828300},{"d":"2022-09-08","o":3.1,"h":3.16,"l":3.04,"c":3.13,"v":890100},{"d":"2022-09-09","o":3.17,"h":3.38,"l":3.16,"c":3.33,"v":914400},{"d":"2022-09-12","o":3.36,"h":3.38,"l":3.16,"c":3.2,"v":723200},{"d":"2022-09-13","o":3.11,"h":3.28,"l":3.1,"c":3.12,"v":631700},{"d":"2022-09-14","o":3.07,"h":3.23,"l":3.07,"c":3.12,"v":538900},{"d":"2022-09-15","o":3.09,"h":3.15,"l":2.88,"c":2.91,"v":849000},{"d":"2022-09-16","o":2.85,"h":2.87,"l":2.71,"c":2.85,"v":757900},{"d":"2022-09-19","o":2.78,"h":2.89,"l":2.76,"c":2.87,"v":389200},{"d":"2022-09-20","o":2.83,"h":2.99,"l":2.77,"c":2.97,"v":433800},{"d":"2022-09-21","o":2.99,"h":2.99,"l":2.84,"c":2.85,"v":321800},{"d":"2022-09-22","o":2.84,"h":2.88,"l":2.77,"c":2.79,"v":434800},{"d":"2022-09-23","o":2.7,"h":2.72,"l":2.48,"c":2.49,"v":660100},{"d":"2022-09-26","o":2.44,"h":2.65,"l":2.44,"c":2.45,"v":535400},{"d":"2022-09-27","o":2.5,"h":2.67,"l":2.49,"c":2.64,"v":491900},{"d":"2022-09-28","o":2.66,"h":2.91,"l":2.65,"c":2.88,"v":618100},{"d":"2022-09-29","o":2.86,"h":2.86,"l":2.64,"c":2.66,"v":483500},{"d":"2022-09-30","o":2.61,"h":2.73,"l":2.6,"c":2.67,"v":232500},{"d":"2022-10-03","o":2.65,"h":2.85,"l":2.65,"c":2.83,"v":456900},{"d":"2022-10-04","o":2.87,"h":2.98,"l":2.81,"c":2.92,"v":770000},{"d":"2022-10-05","o":2.88,"h":2.9,"l":2.8,"c":2.86,"v":326700},{"d":"2022-10-06","o":2.84,"h":3,"l":2.84,"c":2.97,"v":411600},{"d":"2022-10-07","o":2.95,"h":2.96,"l":2.83,"c":2.85,"v":504500},{"d":"2022-10-10","o":2.85,"h":2.97,"l":2.69,"c":2.73,"v":439400},{"d":"2022-10-11","o":2.68,"h":2.81,"l":2.66,"c":2.77,"v":584200},{"d":"2022-10-12","o":2.75,"h":2.75,"l":2.53,"c":2.55,"v":436500},{"d":"2022-10-13","o":2.5,"h":2.55,"l":2.39,"c":2.46,"v":916500},{"d":"2022-10-14","o":2.46,"h":2.48,"l":2.22,"c":2.23,"v":943000},{"d":"2022-10-17","o":2.29,"h":2.46,"l":2.28,"c":2.44,"v":542900},{"d":"2022-10-18","o":2.5,"h":2.59,"l":2.49,"c":2.52,"v":427700},{"d":"2022-10-19","o":2.49,"h":2.63,"l":2.47,"c":2.5,"v":550300},{"d":"2022-10-20","o":2.5,"h":2.58,"l":2.37,"c":2.39,"v":524700},{"d":"2022-10-21","o":2.38,"h":2.47,"l":2.28,"c":2.43,"v":566900},{"d":"2022-10-24","o":2.44,"h":2.44,"l":2.33,"c":2.4,"v":362500},{"d":"2022-10-25","o":2.4,"h":2.48,"l":2.28,"c":2.3,"v":1406700},{"d":"2022-10-26","o":2.26,"h":2.42,"l":2.25,"c":2.36,"v":316400},{"d":"2022-10-27","o":2.36,"h":2.41,"l":2.16,"c":2.26,"v":811100},{"d":"2022-10-28","o":2.25,"h":2.32,"l":2.14,"c":2.24,"v":512800},{"d":"2022-10-31","o":2.22,"h":2.24,"l":1.98,"c":1.99,"v":1261600},{"d":"2022-11-01","o":2.04,"h":2.05,"l":1.72,"c":1.73,"v":1812500},{"d":"2022-11-02","o":1.73,"h":1.75,"l":1.6,"c":1.6,"v":1203800},{"d":"2022-11-03","o":1.56,"h":1.69,"l":1.53,"c":1.66,"v":1192900},{"d":"2022-11-04","o":1.74,"h":1.77,"l":1.67,"c":1.72,"v":814600},{"d":"2022-11-07","o":1.69,"h":1.72,"l":1.62,"c":1.65,"v":556500},{"d":"2022-11-08","o":1.69,"h":1.7,"l":1.62,"c":1.68,"v":758100},{"d":"2022-11-09","o":1.68,"h":1.68,"l":1.51,"c":1.52,"v":649100},{"d":"2022-11-10","o":1.61,"h":1.71,"l":1.59,"c":1.69,"v":602000},{"d":"2022-11-11","o":1.72,"h":1.81,"l":1.66,"c":1.73,"v":479500},{"d":"2022-11-14","o":1.7,"h":1.88,"l":1.7,"c":1.73,"v":695500},{"d":"2022-11-15","o":1.7,"h":1.83,"l":1.66,"c":1.79,"v":1043000},{"d":"2022-11-16","o":1.8,"h":1.81,"l":1.63,"c":1.67,"v":701800},{"d":"2022-11-17","o":1.63,"h":1.65,"l":1.58,"c":1.64,"v":481200},{"d":"2022-11-18","o":1.63,"h":1.66,"l":1.59,"c":1.63,"v":254400},{"d":"2022-11-21","o":1.68,"h":1.69,"l":1.55,"c":1.6,"v":1452100},{"d":"2022-11-22","o":1.6,"h":1.76,"l":1.6,"c":1.71,"v":972600},{"d":"2022-11-23","o":1.7,"h":1.72,"l":1.66,"c":1.72,"v":277700},{"d":"2022-11-25","o":1.72,"h":1.77,"l":1.7,"c":1.76,"v":187700},{"d":"2022-11-28","o":1.71,"h":1.73,"l":1.63,"c":1.64,"v":313500},{"d":"2022-11-29","o":1.64,"h":1.69,"l":1.64,"c":1.64,"v":277900},{"d":"2022-11-30","o":1.68,"h":1.68,"l":1.34,"c":1.51,"v":2247200},{"d":"2022-12-01","o":1.52,"h":1.56,"l":1.43,"c":1.44,"v":427700},{"d":"2022-12-02","o":1.45,"h":1.49,"l":1.37,"c":1.44,"v":415200},{"d":"2022-12-05","o":1.45,"h":1.49,"l":1.32,"c":1.34,"v":929000},{"d":"2022-12-06","o":1.36,"h":1.4,"l":1.33,"c":1.36,"v":481800},{"d":"2022-12-07","o":1.34,"h":1.4,"l":1.32,"c":1.32,"v":507400},{"d":"2022-12-08","o":1.32,"h":1.35,"l":1.23,"c":1.25,"v":493800},{"d":"2022-12-09","o":1.25,"h":1.3,"l":1.22,"c":1.28,"v":405900},{"d":"2022-12-12","o":1.26,"h":1.45,"l":1.25,"c":1.41,"v":467000},{"d":"2022-12-13","o":1.47,"h":1.5,"l":1.41,"c":1.47,"v":335300},{"d":"2022-12-14","o":1.46,"h":1.49,"l":1.35,"c":1.35,"v":372700},{"d":"2022-12-15","o":1.32,"h":1.34,"l":1.22,"c":1.23,"v":391100},{"d":"2022-12-16","o":1.21,"h":1.26,"l":1.16,"c":1.22,"v":619100},{"d":"2022-12-19","o":1.22,"h":1.26,"l":1.17,"c":1.18,"v":274900},{"d":"2022-12-20","o":1.18,"h":1.25,"l":1.16,"c":1.21,"v":216200},{"d":"2022-12-21","o":1.27,"h":1.32,"l":1.22,"c":1.29,"v":322800},{"d":"2022-12-22","o":1.29,"h":1.29,"l":1.18,"c":1.21,"v":196900},{"d":"2022-12-23","o":1.21,"h":1.3,"l":1.21,"c":1.29,"v":220400},{"d":"2022-12-27","o":1.28,"h":1.32,"l":1.2,"c":1.2,"v":202700},{"d":"2022-12-28","o":1.18,"h":1.25,"l":1.15,"c":1.16,"v":377500},{"d":"2022-12-29","o":1.16,"h":1.26,"l":1.15,"c":1.22,"v":305700},{"d":"2022-12-30","o":1.23,"h":1.33,"l":1.21,"c":1.32,"v":355700},{"d":"2023-01-03","o":1.34,"h":1.39,"l":1.21,"c":1.23,"v":255300},{"d":"2023-01-04","o":1.25,"h":1.26,"l":1.19,"c":1.23,"v":322500},{"d":"2023-01-05","o":1.23,"h":1.26,"l":1.21,"c":1.24,"v":148900},{"d":"2023-01-06","o":1.27,"h":1.36,"l":1.26,"c":1.34,"v":342100},{"d":"2023-01-09","o":1.35,"h":1.4,"l":1.34,"c":1.35,"v":182400},{"d":"2023-01-10","o":1.37,"h":1.48,"l":1.34,"c":1.44,"v":212600},{"d":"2023-01-11","o":1.46,"h":1.57,"l":1.41,"c":1.46,"v":372600},{"d":"2023-01-12","o":1.46,"h":1.54,"l":1.43,"c":1.54,"v":184400},{"d":"2023-01-13","o":1.53,"h":1.6,"l":1.46,"c":1.58,"v":349200},{"d":"2023-01-17","o":1.58,"h":1.64,"l":1.54,"c":1.59,"v":204400},{"d":"2023-01-18","o":1.64,"h":1.64,"l":1.48,"c":1.51,"v":303400},{"d":"2023-01-19","o":1.51,"h":1.51,"l":1.45,"c":1.46,"v":168500},{"d":"2023-01-20","o":1.49,"h":1.53,"l":1.46,"c":1.5,"v":243000},{"d":"2023-01-23","o":1.52,"h":1.53,"l":1.41,"c":1.46,"v":449000},{"d":"2023-01-24","o":1.51,"h":1.56,"l":1.44,"c":1.55,"v":302700},{"d":"2023-01-25","o":1.55,"h":1.71,"l":1.5,"c":1.69,"v":589200},{"d":"2023-01-26","o":1.77,"h":1.77,"l":1.64,"c":1.75,"v":738900},{"d":"2023-01-27","o":1.75,"h":1.75,"l":1.61,"c":1.67,"v":416200},{"d":"2023-01-30","o":1.68,"h":1.68,"l":1.51,"c":1.54,"v":257400},{"d":"2023-01-31","o":1.54,"h":1.62,"l":1.5,"c":1.55,"v":272100},{"d":"2023-02-01","o":1.52,"h":1.64,"l":1.52,"c":1.61,"v":163500},{"d":"2023-02-02","o":1.62,"h":1.71,"l":1.58,"c":1.67,"v":435300},{"d":"2023-02-03","o":1.65,"h":1.84,"l":1.65,"c":1.72,"v":476100},{"d":"2023-02-06","o":1.72,"h":1.73,"l":1.62,"c":1.66,"v":259000},{"d":"2023-02-07","o":1.66,"h":1.72,"l":1.63,"c":1.69,"v":249200},{"d":"2023-02-08","o":1.67,"h":1.72,"l":1.51,"c":1.52,"v":420400},{"d":"2023-02-09","o":1.57,"h":1.58,"l":1.5,"c":1.5,"v":259100},{"d":"2023-02-10","o":1.5,"h":1.57,"l":1.44,"c":1.53,"v":160300},{"d":"2023-02-13","o":1.51,"h":1.55,"l":1.45,"c":1.47,"v":156200},{"d":"2023-02-14","o":1.52,"h":1.62,"l":1.45,"c":1.61,"v":206100},{"d":"2023-02-15","o":1.6,"h":1.69,"l":1.6,"c":1.66,"v":182600},{"d":"2023-02-16","o":1.66,"h":1.87,"l":1.63,"c":1.72,"v":484800},{"d":"2023-02-17","o":1.73,"h":1.73,"l":1.66,"c":1.71,"v":154600},{"d":"2023-02-21","o":1.69,"h":1.69,"l":1.51,"c":1.55,"v":245800},{"d":"2023-02-22","o":1.55,"h":1.6,"l":1.52,"c":1.55,"v":138000},{"d":"2023-02-23","o":1.56,"h":1.61,"l":1.56,"c":1.6,"v":203400},{"d":"2023-02-24","o":1.55,"h":1.61,"l":1.55,"c":1.56,"v":106600},{"d":"2023-02-27","o":1.6,"h":1.65,"l":1.58,"c":1.62,"v":175400},{"d":"2023-02-28","o":1.64,"h":1.65,"l":1.58,"c":1.63,"v":95500},{"d":"2023-03-01","o":1.65,"h":1.69,"l":1.61,"c":1.67,"v":132400},{"d":"2023-03-02","o":1.65,"h":1.66,"l":1.56,"c":1.58,"v":93600},{"d":"2023-03-03","o":1.59,"h":1.65,"l":1.58,"c":1.64,"v":87700},{"d":"2023-03-06","o":1.67,"h":1.67,"l":1.56,"c":1.58,"v":132900},{"d":"2023-03-07","o":1.57,"h":1.57,"l":1.47,"c":1.47,"v":189900},{"d":"2023-03-08","o":1.46,"h":1.5,"l":1.42,"c":1.47,"v":178100},{"d":"2023-03-09","o":1.46,"h":1.54,"l":1.46,"c":1.47,"v":128000},{"d":"2023-03-10","o":1.49,"h":1.49,"l":1.39,"c":1.44,"v":342700},{"d":"2023-03-13","o":1.4,"h":1.42,"l":1.35,"c":1.36,"v":166000},{"d":"2023-03-14","o":1.43,"h":1.45,"l":1.37,"c":1.4,"v":254700},{"d":"2023-03-15","o":1.31,"h":1.38,"l":1.28,"c":1.33,"v":352200},{"d":"2023-03-16","o":1.33,"h":1.38,"l":1.33,"c":1.36,"v":134400},{"d":"2023-03-17","o":1.37,"h":1.39,"l":1.34,"c":1.34,"v":163800},{"d":"2023-03-20","o":1.35,"h":1.35,"l":1.25,"c":1.27,"v":410600},{"d":"2023-03-21","o":1.27,"h":1.35,"l":1.27,"c":1.29,"v":146200},{"d":"2023-03-22","o":1.29,"h":1.35,"l":1.27,"c":1.31,"v":90700},{"d":"2023-03-23","o":1.35,"h":1.36,"l":1.26,"c":1.29,"v":112600},{"d":"2023-03-24","o":1.3,"h":1.32,"l":1.26,"c":1.31,"v":102200},{"d":"2023-03-27","o":1.33,"h":1.34,"l":1.29,"c":1.34,"v":44600},{"d":"2023-03-28","o":1.34,"h":1.38,"l":1.31,"c":1.33,"v":105500},{"d":"2023-03-29","o":1.34,"h":1.35,"l":1.28,"c":1.34,"v":108300},{"d":"2023-03-30","o":1.34,"h":1.43,"l":1.34,"c":1.41,"v":216900},{"d":"2023-03-31","o":1.45,"h":1.58,"l":1.44,"c":1.5,"v":424600},{"d":"2023-04-03","o":1.5,"h":1.5,"l":1.35,"c":1.39,"v":368600},{"d":"2023-04-04","o":1.37,"h":1.38,"l":1.29,"c":1.36,"v":170900},{"d":"2023-04-05","o":1.34,"h":1.4,"l":1.3,"c":1.33,"v":250100},{"d":"2023-04-06","o":1.31,"h":1.34,"l":1.3,"c":1.33,"v":167900},{"d":"2023-04-10","o":1.33,"h":1.34,"l":1.26,"c":1.34,"v":312600},{"d":"2023-04-11","o":1.33,"h":1.35,"l":1.2,"c":1.24,"v":794400},{"d":"2023-04-12","o":1.28,"h":1.3,"l":1.24,"c":1.27,"v":317500},{"d":"2023-04-13","o":1.29,"h":1.3,"l":1.25,"c":1.3,"v":170100},{"d":"2023-04-14","o":1.3,"h":1.3,"l":1.2,"c":1.27,"v":388900},{"d":"2023-04-17","o":1.29,"h":1.33,"l":1.25,"c":1.29,"v":160400},{"d":"2023-04-18","o":1.29,"h":1.3,"l":1.23,"c":1.29,"v":123300},{"d":"2023-04-19","o":1.27,"h":1.29,"l":1.25,"c":1.29,"v":53900},{"d":"2023-04-20","o":1.27,"h":1.29,"l":1.26,"c":1.28,"v":103900},{"d":"2023-04-21","o":1.27,"h":1.27,"l":1.25,"c":1.25,"v":107500},{"d":"2023-04-24","o":1.26,"h":1.26,"l":1.15,"c":1.21,"v":327900},{"d":"2023-04-25","o":1.2,"h":1.21,"l":1.16,"c":1.21,"v":167400},{"d":"2023-04-26","o":1.2,"h":1.22,"l":1.17,"c":1.2,"v":156700},{"d":"2023-04-27","o":1.2,"h":1.2,"l":1.1,"c":1.15,"v":370600},{"d":"2023-04-28","o":1.15,"h":1.16,"l":1.09,"c":1.11,"v":219000},{"d":"2023-05-01","o":1.09,"h":1.17,"l":1.04,"c":1.14,"v":415000},{"d":"2023-05-02","o":1.15,"h":1.27,"l":1.1,"c":1.26,"v":408500},{"d":"2023-05-03","o":1.24,"h":1.35,"l":1.21,"c":1.33,"v":543100},{"d":"2023-05-04","o":1.32,"h":1.36,"l":1.26,"c":1.32,"v":242500},{"d":"2023-05-05","o":1.33,"h":1.46,"l":1.3,"c":1.44,"v":236300},{"d":"2023-05-08","o":1.41,"h":1.58,"l":1.37,"c":1.51,"v":459500},{"d":"2023-05-09","o":1.5,"h":1.5,"l":1.41,"c":1.46,"v":170500},{"d":"2023-05-10","o":1.47,"h":1.61,"l":1.45,"c":1.61,"v":285200},{"d":"2023-05-11","o":1.59,"h":1.59,"l":1.47,"c":1.53,"v":173800},{"d":"2023-05-12","o":1.51,"h":1.56,"l":1.45,"c":1.49,"v":92400},{"d":"2023-05-15","o":1.51,"h":1.53,"l":1.47,"c":1.51,"v":89000},{"d":"2023-05-16","o":1.42,"h":1.5,"l":1.42,"c":1.48,"v":156000},{"d":"2023-05-17","o":1.45,"h":1.53,"l":1.44,"c":1.49,"v":182300},{"d":"2023-05-18","o":1.49,"h":1.53,"l":1.46,"c":1.53,"v":108000},{"d":"2023-05-19","o":1.55,"h":1.55,"l":1.43,"c":1.45,"v":92100},{"d":"2023-05-22","o":1.45,"h":1.58,"l":1.42,"c":1.56,"v":266800},{"d":"2023-05-23","o":1.55,"h":1.61,"l":1.54,"c":1.55,"v":167700},{"d":"2023-05-24","o":1.57,"h":1.59,"l":1.52,"c":1.59,"v":137300},{"d":"2023-05-25","o":1.6,"h":1.6,"l":1.48,"c":1.51,"v":233500},{"d":"2023-05-26","o":1.51,"h":1.56,"l":1.45,"c":1.45,"v":194300},{"d":"2023-05-30","o":1.44,"h":1.49,"l":1.36,"c":1.4,"v":241600},{"d":"2023-05-31","o":1.38,"h":1.49,"l":1.38,"c":1.42,"v":163900},{"d":"2023-06-01","o":1.45,"h":1.57,"l":1.44,"c":1.54,"v":216300},{"d":"2023-06-02","o":1.55,"h":1.63,"l":1.54,"c":1.62,"v":221200},{"d":"2023-06-05","o":1.59,"h":1.7,"l":1.54,"c":1.66,"v":230300},{"d":"2023-06-06","o":1.66,"h":1.74,"l":1.66,"c":1.72,"v":198200},{"d":"2023-06-07","o":1.72,"h":1.81,"l":1.68,"c":1.74,"v":265200},{"d":"2023-06-08","o":1.71,"h":1.78,"l":1.69,"c":1.71,"v":121100},{"d":"2023-06-09","o":1.71,"h":1.74,"l":1.66,"c":1.73,"v":119700},{"d":"2023-06-12","o":1.71,"h":1.78,"l":1.66,"c":1.77,"v":186600},{"d":"2023-06-13","o":1.76,"h":1.85,"l":1.75,"c":1.78,"v":240000},{"d":"2023-06-14","o":1.79,"h":1.8,"l":1.72,"c":1.72,"v":210400},{"d":"2023-06-15","o":1.71,"h":1.85,"l":1.71,"c":1.76,"v":253500},{"d":"2023-06-16","o":1.74,"h":1.9,"l":1.74,"c":1.87,"v":476900},{"d":"2023-06-20","o":1.94,"h":2.16,"l":1.88,"c":1.97,"v":612900},{"d":"2023-06-21","o":1.98,"h":2.07,"l":1.88,"c":2.03,"v":386200},{"d":"2023-06-22","o":2.05,"h":2.05,"l":1.97,"c":1.98,"v":243100},{"d":"2023-06-23","o":1.92,"h":2.05,"l":1.9,"c":2.03,"v":369800},{"d":"2023-06-26","o":2.03,"h":2.11,"l":2.02,"c":2.05,"v":287700},{"d":"2023-06-27","o":2.02,"h":2.03,"l":1.67,"c":1.83,"v":786400},{"d":"2023-06-28","o":1.87,"h":1.98,"l":1.8,"c":1.93,"v":378900},{"d":"2023-06-29","o":1.94,"h":2.09,"l":1.89,"c":2.05,"v":336100},{"d":"2023-06-30","o":2.09,"h":2.09,"l":1.94,"c":1.96,"v":282200},{"d":"2023-07-03","o":2,"h":2.04,"l":1.9,"c":2.04,"v":174200},{"d":"2023-07-05","o":2.1,"h":2.1,"l":1.87,"c":1.9,"v":207400},{"d":"2023-07-06","o":1.89,"h":1.95,"l":1.82,"c":1.91,"v":200000},{"d":"2023-07-07","o":1.88,"h":1.92,"l":1.84,"c":1.86,"v":118700},{"d":"2023-07-10","o":1.84,"h":1.88,"l":1.82,"c":1.86,"v":159900},{"d":"2023-07-11","o":1.85,"h":1.95,"l":1.83,"c":1.93,"v":131500},{"d":"2023-07-12","o":1.99,"h":2.09,"l":1.93,"c":2.06,"v":400300},{"d":"2023-07-13","o":2.09,"h":2.12,"l":1.87,"c":1.89,"v":367700},{"d":"2023-07-14","o":1.9,"h":1.99,"l":1.85,"c":1.96,"v":225500},{"d":"2023-07-17","o":1.98,"h":2.04,"l":1.94,"c":1.97,"v":136600},{"d":"2023-07-18","o":1.96,"h":2,"l":1.92,"c":1.95,"v":126800},{"d":"2023-07-19","o":1.93,"h":2,"l":1.88,"c":1.93,"v":155500},{"d":"2023-07-20","o":1.9,"h":1.93,"l":1.89,"c":1.9,"v":125600},{"d":"2023-07-21","o":1.94,"h":2.05,"l":1.87,"c":2.04,"v":265100},{"d":"2023-07-24","o":2.04,"h":2.04,"l":1.92,"c":1.94,"v":193900},{"d":"2023-07-25","o":1.96,"h":2,"l":1.94,"c":1.97,"v":115800},{"d":"2023-07-26","o":1.97,"h":1.97,"l":1.77,"c":1.85,"v":316100},{"d":"2023-07-27","o":1.85,"h":1.89,"l":1.8,"c":1.81,"v":149000},{"d":"2023-07-28","o":1.8,"h":1.88,"l":1.8,"c":1.85,"v":115400},{"d":"2023-07-31","o":1.85,"h":1.94,"l":1.85,"c":1.92,"v":103900},{"d":"2023-08-01","o":1.92,"h":1.94,"l":1.87,"c":1.89,"v":91300},{"d":"2023-08-02","o":1.91,"h":1.91,"l":1.83,"c":1.86,"v":68700},{"d":"2023-08-03","o":1.86,"h":1.88,"l":1.82,"c":1.86,"v":102600},{"d":"2023-08-04","o":1.84,"h":1.87,"l":1.79,"c":1.79,"v":131200},{"d":"2023-08-07","o":1.78,"h":1.85,"l":1.78,"c":1.83,"v":119100},{"d":"2023-08-08","o":1.8,"h":1.84,"l":1.76,"c":1.8,"v":146500},{"d":"2023-08-09","o":1.8,"h":1.83,"l":1.7,"c":1.76,"v":183200},{"d":"2023-08-10","o":1.79,"h":1.82,"l":1.71,"c":1.73,"v":93900},{"d":"2023-08-11","o":1.75,"h":1.77,"l":1.72,"c":1.75,"v":99900},{"d":"2023-08-14","o":1.72,"h":1.8,"l":1.72,"c":1.74,"v":158900},{"d":"2023-08-15","o":1.7,"h":1.74,"l":1.27,"c":1.35,"v":614300},{"d":"2023-08-16","o":1.37,"h":1.65,"l":1.33,"c":1.51,"v":654800},{"d":"2023-08-17","o":1.51,"h":1.52,"l":1.35,"c":1.36,"v":210700},{"d":"2023-08-18","o":1.36,"h":1.39,"l":1.36,"c":1.37,"v":154100},{"d":"2023-08-21","o":1.36,"h":1.43,"l":1.36,"c":1.39,"v":135300},{"d":"2023-08-22","o":1.41,"h":1.44,"l":1.38,"c":1.38,"v":262200},{"d":"2023-08-23","o":1.37,"h":1.42,"l":1.35,"c":1.36,"v":105200},{"d":"2023-08-24","o":1.34,"h":1.36,"l":1.31,"c":1.33,"v":113100},{"d":"2023-08-25","o":1.33,"h":1.36,"l":1.29,"c":1.3,"v":114000},{"d":"2023-08-28","o":1.31,"h":1.38,"l":1.26,"c":1.26,"v":133100},{"d":"2023-08-29","o":1.28,"h":1.41,"l":1.28,"c":1.36,"v":235200},{"d":"2023-08-30","o":1.33,"h":1.37,"l":1.3,"c":1.3,"v":142200},{"d":"2023-08-31","o":1.32,"h":1.34,"l":1.32,"c":1.32,"v":121800},{"d":"2023-09-01","o":1.35,"h":1.37,"l":1.35,"c":1.36,"v":140900},{"d":"2023-09-05","o":1.38,"h":1.38,"l":1.29,"c":1.31,"v":193300},{"d":"2023-09-06","o":1.3,"h":1.32,"l":1.29,"c":1.3,"v":111500},{"d":"2023-09-07","o":1.3,"h":1.3,"l":1.23,"c":1.24,"v":146000},{"d":"2023-09-08","o":1.27,"h":1.27,"l":1.23,"c":1.26,"v":112600},{"d":"2023-09-11","o":1.26,"h":1.28,"l":1.2,"c":1.23,"v":247700},{"d":"2023-09-12","o":1.25,"h":1.26,"l":1.22,"c":1.23,"v":105900},{"d":"2023-09-13","o":1.25,"h":1.28,"l":1.22,"c":1.26,"v":136200},{"d":"2023-09-14","o":1.27,"h":1.3,"l":1.26,"c":1.28,"v":156800},{"d":"2023-09-15","o":1.28,"h":1.28,"l":1.22,"c":1.25,"v":381900},{"d":"2023-09-18","o":1.23,"h":1.25,"l":1.22,"c":1.23,"v":96600},{"d":"2023-09-19","o":1.23,"h":1.24,"l":1.22,"c":1.24,"v":69800},{"d":"2023-09-20","o":1.24,"h":1.24,"l":1.2,"c":1.2,"v":86500},{"d":"2023-09-21","o":1.21,"h":1.4,"l":1.21,"c":1.33,"v":401900},{"d":"2023-09-22","o":1.32,"h":1.34,"l":1.28,"c":1.33,"v":140600},{"d":"2023-09-25","o":1.31,"h":1.36,"l":1.29,"c":1.32,"v":247300},{"d":"2023-09-26","o":1.31,"h":1.44,"l":1.31,"c":1.4,"v":275500},{"d":"2023-09-27","o":1.41,"h":1.54,"l":1.41,"c":1.48,"v":269100},{"d":"2023-09-28","o":1.5,"h":1.61,"l":1.48,"c":1.59,"v":228500},{"d":"2023-09-29","o":1.6,"h":1.73,"l":1.57,"c":1.67,"v":217900},{"d":"2023-10-02","o":1.64,"h":1.66,"l":1.55,"c":1.6,"v":234400},{"d":"2023-10-03","o":1.6,"h":1.62,"l":1.46,"c":1.49,"v":271100},{"d":"2023-10-04","o":1.52,"h":1.6,"l":1.43,"c":1.47,"v":307900},{"d":"2023-10-05","o":1.45,"h":1.62,"l":1.45,"c":1.59,"v":168900},{"d":"2023-10-06","o":1.6,"h":1.79,"l":1.58,"c":1.73,"v":439200},{"d":"2023-10-09","o":1.69,"h":1.78,"l":1.69,"c":1.75,"v":165700},{"d":"2023-10-10","o":1.77,"h":1.77,"l":1.63,"c":1.74,"v":178300},{"d":"2023-10-11","o":1.74,"h":1.74,"l":1.62,"c":1.72,"v":132500},{"d":"2023-10-12","o":1.73,"h":1.73,"l":1.64,"c":1.71,"v":117900},{"d":"2023-10-13","o":1.69,"h":1.71,"l":1.6,"c":1.62,"v":81600},{"d":"2023-10-16","o":1.62,"h":1.66,"l":1.54,"c":1.61,"v":129300},{"d":"2023-10-17","o":1.63,"h":1.66,"l":1.58,"c":1.59,"v":155300},{"d":"2023-10-18","o":1.58,"h":1.6,"l":1.52,"c":1.56,"v":306100},{"d":"2023-10-19","o":1.58,"h":1.58,"l":1.48,"c":1.51,"v":143500},{"d":"2023-10-20","o":1.51,"h":1.51,"l":1.44,"c":1.46,"v":105800},{"d":"2023-10-23","o":1.43,"h":1.47,"l":1.38,"c":1.39,"v":271000},{"d":"2023-10-24","o":1.43,"h":1.46,"l":1.39,"c":1.41,"v":82900},{"d":"2023-10-25","o":1.37,"h":1.43,"l":1.37,"c":1.42,"v":87400},{"d":"2023-10-26","o":1.39,"h":1.46,"l":1.38,"c":1.38,"v":98800},{"d":"2023-10-27","o":1.39,"h":1.4,"l":1.31,"c":1.37,"v":132300},{"d":"2023-10-30","o":1.37,"h":1.45,"l":1.36,"c":1.41,"v":90500},{"d":"2023-10-31","o":1.44,"h":1.48,"l":1.41,"c":1.46,"v":142300},{"d":"2023-11-01","o":1.46,"h":1.46,"l":1.38,"c":1.42,"v":68800},{"d":"2023-11-02","o":1.46,"h":1.46,"l":1.38,"c":1.4,"v":105400},{"d":"2023-11-03","o":1.45,"h":1.47,"l":1.39,"c":1.39,"v":115600},{"d":"2023-11-06","o":1.4,"h":1.42,"l":1.36,"c":1.36,"v":81500},{"d":"2023-11-07","o":1.39,"h":1.43,"l":1.32,"c":1.35,"v":228300},{"d":"2023-11-08","o":1.34,"h":1.39,"l":1.3,"c":1.32,"v":207900},{"d":"2023-11-09","o":1.32,"h":1.35,"l":1.31,"c":1.34,"v":68200},{"d":"2023-11-10","o":1.32,"h":1.34,"l":1.27,"c":1.29,"v":225100},{"d":"2023-11-13","o":1.26,"h":1.3,"l":1.26,"c":1.29,"v":59400},{"d":"2023-11-14","o":1.29,"h":1.33,"l":1.21,"c":1.23,"v":342900},{"d":"2023-11-15","o":1.35,"h":1.65,"l":1.28,"c":1.61,"v":1248900},{"d":"2023-11-16","o":1.49,"h":1.7,"l":1.49,"c":1.56,"v":490100},{"d":"2023-11-17","o":1.58,"h":1.62,"l":1.51,"c":1.57,"v":222900},{"d":"2023-11-20","o":1.61,"h":1.75,"l":1.59,"c":1.67,"v":522700},{"d":"2023-11-21","o":1.7,"h":1.75,"l":1.61,"c":1.69,"v":238200},{"d":"2023-11-22","o":1.7,"h":1.71,"l":1.61,"c":1.71,"v":143900},{"d":"2023-11-24","o":1.67,"h":1.74,"l":1.64,"c":1.72,"v":171800},{"d":"2023-11-27","o":1.7,"h":1.78,"l":1.68,"c":1.76,"v":230300},{"d":"2023-11-28","o":1.74,"h":1.86,"l":1.72,"c":1.84,"v":218800},{"d":"2023-11-29","o":1.84,"h":1.84,"l":1.7,"c":1.79,"v":242900},{"d":"2023-11-30","o":1.79,"h":1.79,"l":1.66,"c":1.67,"v":219700},{"d":"2023-12-01","o":1.69,"h":1.76,"l":1.67,"c":1.72,"v":131000},{"d":"2023-12-04","o":1.72,"h":1.73,"l":1.62,"c":1.7,"v":280800},{"d":"2023-12-05","o":1.7,"h":1.72,"l":1.63,"c":1.68,"v":207600},{"d":"2023-12-06","o":1.68,"h":1.7,"l":1.62,"c":1.65,"v":93700},{"d":"2023-12-07","o":1.64,"h":1.64,"l":1.51,"c":1.59,"v":153100},{"d":"2023-12-08","o":1.56,"h":1.6,"l":1.56,"c":1.57,"v":124300},{"d":"2023-12-11","o":1.55,"h":1.6,"l":1.46,"c":1.5,"v":311200},{"d":"2023-12-12","o":1.55,"h":1.55,"l":1.38,"c":1.46,"v":194300},{"d":"2023-12-13","o":1.43,"h":1.48,"l":1.41,"c":1.45,"v":162400},{"d":"2023-12-14","o":1.49,"h":1.53,"l":1.45,"c":1.49,"v":226200},{"d":"2023-12-15","o":1.55,"h":1.55,"l":1.41,"c":1.44,"v":314500},{"d":"2023-12-18","o":1.44,"h":1.49,"l":1.41,"c":1.43,"v":162200},{"d":"2023-12-19","o":1.44,"h":1.53,"l":1.39,"c":1.4,"v":423100},{"d":"2023-12-20","o":1.43,"h":1.46,"l":1.38,"c":1.41,"v":210500},{"d":"2023-12-21","o":1.43,"h":1.58,"l":1.38,"c":1.41,"v":357400},{"d":"2023-12-22","o":1.48,"h":1.48,"l":1.38,"c":1.43,"v":401100},{"d":"2023-12-26","o":1.45,"h":1.5,"l":1.43,"c":1.5,"v":158900},{"d":"2023-12-27","o":1.49,"h":1.6,"l":1.48,"c":1.55,"v":298800},{"d":"2023-12-28","o":1.56,"h":1.56,"l":1.47,"c":1.49,"v":158500},{"d":"2023-12-29","o":1.49,"h":1.53,"l":1.45,"c":1.49,"v":274900},{"d":"2024-01-02","o":1.5,"h":1.57,"l":1.46,"c":1.53,"v":168600},{"d":"2024-01-03","o":1.54,"h":1.54,"l":1.47,"c":1.52,"v":223600},{"d":"2024-01-04","o":1.52,"h":1.65,"l":1.52,"c":1.65,"v":485000},{"d":"2024-01-05","o":1.64,"h":1.71,"l":1.61,"c":1.61,"v":301200},{"d":"2024-01-08","o":1.6,"h":1.62,"l":1.52,"c":1.61,"v":239100},{"d":"2024-01-09","o":1.59,"h":1.61,"l":1.52,"c":1.58,"v":212400},{"d":"2024-01-10","o":1.56,"h":1.6,"l":1.51,"c":1.55,"v":190500},{"d":"2024-01-11","o":1.53,"h":1.56,"l":1.45,"c":1.56,"v":242800},{"d":"2024-01-12","o":1.56,"h":1.57,"l":1.5,"c":1.53,"v":161300},{"d":"2024-01-16","o":1.51,"h":1.52,"l":1.42,"c":1.46,"v":247300},{"d":"2024-01-17","o":1.45,"h":1.51,"l":1.4,"c":1.49,"v":347600},{"d":"2024-01-18","o":1.47,"h":1.47,"l":1.43,"c":1.47,"v":112100},{"d":"2024-01-19","o":1.44,"h":1.5,"l":1.42,"c":1.49,"v":115000},{"d":"2024-01-22","o":1.47,"h":1.52,"l":1.42,"c":1.5,"v":203700},{"d":"2024-01-23","o":1.48,"h":1.5,"l":1.42,"c":1.47,"v":557500},{"d":"2024-01-24","o":1.46,"h":1.47,"l":1.43,"c":1.45,"v":167300},{"d":"2024-01-25","o":1.45,"h":1.48,"l":1.38,"c":1.48,"v":362000},{"d":"2024-01-26","o":1.47,"h":1.49,"l":1.42,"c":1.48,"v":131800},{"d":"2024-01-29","o":1.44,"h":1.48,"l":1.41,"c":1.46,"v":133700},{"d":"2024-01-30","o":1.46,"h":1.46,"l":1.41,"c":1.43,"v":106200},{"d":"2024-01-31","o":1.42,"h":1.45,"l":1.35,"c":1.35,"v":300900},{"d":"2024-02-01","o":1.4,"h":1.42,"l":1.36,"c":1.37,"v":132000},{"d":"2024-02-02","o":1.35,"h":1.37,"l":1.27,"c":1.35,"v":269700},{"d":"2024-02-05","o":1.34,"h":1.35,"l":1.26,"c":1.28,"v":338000},{"d":"2024-02-06","o":1.3,"h":1.35,"l":1.3,"c":1.34,"v":133100},{"d":"2024-02-07","o":1.33,"h":1.35,"l":1.29,"c":1.31,"v":118200},{"d":"2024-02-08","o":1.34,"h":1.35,"l":1.27,"c":1.29,"v":86900},{"d":"2024-02-09","o":1.29,"h":1.33,"l":1.29,"c":1.31,"v":111600},{"d":"2024-02-12","o":1.3,"h":1.38,"l":1.29,"c":1.35,"v":236200},{"d":"2024-02-13","o":1.38,"h":1.4,"l":1.3,"c":1.34,"v":267000},{"d":"2024-02-14","o":1.35,"h":1.47,"l":1.32,"c":1.41,"v":398000},{"d":"2024-02-15","o":1.42,"h":1.45,"l":1.39,"c":1.41,"v":152000},{"d":"2024-02-16","o":1.42,"h":1.44,"l":1.39,"c":1.44,"v":65700},{"d":"2024-02-20","o":1.45,"h":1.45,"l":1.37,"c":1.41,"v":104600},{"d":"2024-02-21","o":1.38,"h":1.39,"l":1.31,"c":1.31,"v":187100},{"d":"2024-02-22","o":1.35,"h":1.36,"l":1.29,"c":1.3,"v":156000},{"d":"2024-02-23","o":1.31,"h":1.33,"l":1.29,"c":1.32,"v":92500},{"d":"2024-02-26","o":1.32,"h":1.36,"l":1.32,"c":1.36,"v":59400},{"d":"2024-02-27","o":1.37,"h":1.41,"l":1.36,"c":1.4,"v":90500},{"d":"2024-02-28","o":1.41,"h":1.46,"l":1.4,"c":1.44,"v":212900},{"d":"2024-02-29","o":1.42,"h":1.44,"l":1.39,"c":1.4,"v":61800},{"d":"2024-03-01","o":1.44,"h":1.59,"l":1.44,"c":1.59,"v":348200},{"d":"2024-03-04","o":1.62,"h":1.65,"l":1.5,"c":1.55,"v":307100},{"d":"2024-03-05","o":1.54,"h":1.69,"l":1.54,"c":1.6,"v":390800},{"d":"2024-03-06","o":1.6,"h":1.63,"l":1.54,"c":1.62,"v":112500},{"d":"2024-03-07","o":1.64,"h":1.75,"l":1.57,"c":1.66,"v":328300},{"d":"2024-03-08","o":1.7,"h":1.72,"l":1.64,"c":1.65,"v":144800},{"d":"2024-03-11","o":1.67,"h":1.71,"l":1.6,"c":1.65,"v":102300},{"d":"2024-03-12","o":1.63,"h":1.63,"l":1.57,"c":1.58,"v":117300},{"d":"2024-03-13","o":1.58,"h":1.65,"l":1.58,"c":1.6,"v":125800},{"d":"2024-03-14","o":1.59,"h":1.7,"l":1.57,"c":1.64,"v":126500},{"d":"2024-03-15","o":1.64,"h":1.65,"l":1.6,"c":1.64,"v":202200},{"d":"2024-03-18","o":1.69,"h":1.78,"l":1.64,"c":1.78,"v":452800},{"d":"2024-03-19","o":1.78,"h":1.78,"l":1.68,"c":1.69,"v":406400},{"d":"2024-03-20","o":1.67,"h":1.67,"l":1.48,"c":1.57,"v":194800},{"d":"2024-03-21","o":1.58,"h":1.6,"l":1.48,"c":1.53,"v":263100},{"d":"2024-03-22","o":1.51,"h":1.52,"l":1.45,"c":1.48,"v":231300},{"d":"2024-03-25","o":1.48,"h":1.5,"l":1.39,"c":1.4,"v":211800},{"d":"2024-03-26","o":1.4,"h":1.45,"l":1.35,"c":1.35,"v":210400},{"d":"2024-03-27","o":1.36,"h":1.47,"l":1.36,"c":1.45,"v":153100},{"d":"2024-03-28","o":1.49,"h":1.63,"l":1.39,"c":1.41,"v":499600},{"d":"2024-04-01","o":1.42,"h":1.42,"l":1.33,"c":1.34,"v":627700},{"d":"2024-04-02","o":1.35,"h":1.4,"l":1.31,"c":1.33,"v":168600},{"d":"2024-04-03","o":1.35,"h":1.39,"l":1.33,"c":1.34,"v":110700},{"d":"2024-04-04","o":1.4,"h":1.45,"l":1.36,"c":1.37,"v":269000},{"d":"2024-04-05","o":1.38,"h":1.42,"l":1.37,"c":1.4,"v":142400},{"d":"2024-04-08","o":1.41,"h":1.44,"l":1.33,"c":1.37,"v":159700},{"d":"2024-04-09","o":1.36,"h":1.42,"l":1.34,"c":1.41,"v":256500},{"d":"2024-04-10","o":1.4,"h":1.41,"l":1.34,"c":1.35,"v":134600},{"d":"2024-04-11","o":1.35,"h":1.42,"l":1.35,"c":1.39,"v":124200},{"d":"2024-04-12","o":1.4,"h":1.41,"l":1.37,"c":1.39,"v":89200},{"d":"2024-04-15","o":1.41,"h":1.42,"l":1.37,"c":1.38,"v":169900},{"d":"2024-04-16","o":1.37,"h":1.41,"l":1.36,"c":1.38,"v":107300},{"d":"2024-04-17","o":1.4,"h":1.4,"l":1.36,"c":1.36,"v":35400},{"d":"2024-04-18","o":1.36,"h":1.41,"l":1.34,"c":1.39,"v":115100},{"d":"2024-04-19","o":1.36,"h":1.41,"l":1.35,"c":1.35,"v":243100},{"d":"2024-04-22","o":1.35,"h":1.39,"l":1.24,"c":1.28,"v":445400},{"d":"2024-04-23","o":1.29,"h":1.39,"l":1.28,"c":1.36,"v":339200},{"d":"2024-04-24","o":1.39,"h":1.44,"l":1.35,"c":1.42,"v":303300},{"d":"2024-04-25","o":1.44,"h":1.44,"l":1.4,"c":1.44,"v":186700},{"d":"2024-04-26","o":1.45,"h":1.59,"l":1.45,"c":1.55,"v":578700},{"d":"2024-04-29","o":1.54,"h":1.55,"l":1.42,"c":1.47,"v":212900},{"d":"2024-04-30","o":1.47,"h":1.47,"l":1.38,"c":1.43,"v":253200},{"d":"2024-05-01","o":1.48,"h":1.55,"l":1.43,"c":1.46,"v":316000},{"d":"2024-05-02","o":1.5,"h":1.54,"l":1.48,"c":1.52,"v":114500},{"d":"2024-05-03","o":1.53,"h":1.56,"l":1.39,"c":1.4,"v":398100},{"d":"2024-05-06","o":1.42,"h":1.44,"l":1.3,"c":1.3,"v":496400},{"d":"2024-05-07","o":1.33,"h":1.36,"l":1.23,"c":1.24,"v":738300},{"d":"2024-05-08","o":1.25,"h":1.32,"l":1.24,"c":1.27,"v":217100},{"d":"2024-05-09","o":1.31,"h":1.33,"l":1.27,"c":1.32,"v":208300},{"d":"2024-05-10","o":1.33,"h":1.4,"l":1.26,"c":1.29,"v":273700},{"d":"2024-05-13","o":1.3,"h":1.34,"l":1.29,"c":1.32,"v":285300},{"d":"2024-05-14","o":1.33,"h":1.35,"l":1.32,"c":1.33,"v":203900},{"d":"2024-05-15","o":1.33,"h":1.34,"l":1.32,"c":1.33,"v":160400},{"d":"2024-05-16","o":1.34,"h":1.36,"l":1.3,"c":1.31,"v":193500},{"d":"2024-05-17","o":1.31,"h":1.34,"l":1.27,"c":1.3,"v":212200},{"d":"2024-05-20","o":1.26,"h":1.31,"l":1.26,"c":1.26,"v":217400},{"d":"2024-05-21","o":1.3,"h":1.3,"l":1.25,"c":1.28,"v":204000},{"d":"2024-05-22","o":1.28,"h":1.3,"l":1.26,"c":1.28,"v":135300},{"d":"2024-05-23","o":1.29,"h":1.3,"l":1.24,"c":1.26,"v":218300},{"d":"2024-05-24","o":1.25,"h":1.27,"l":1.24,"c":1.25,"v":190200},{"d":"2024-05-28","o":1.28,"h":1.28,"l":1.23,"c":1.26,"v":163800},{"d":"2024-05-29","o":1.24,"h":1.26,"l":1.24,"c":1.25,"v":85500},{"d":"2024-05-30","o":1.27,"h":1.27,"l":1.11,"c":1.16,"v":589400},{"d":"2024-05-31","o":1.2,"h":1.21,"l":1.15,"c":1.15,"v":230500},{"d":"2024-06-03","o":1.19,"h":1.23,"l":1.15,"c":1.18,"v":211600},{"d":"2024-06-04","o":1.17,"h":1.18,"l":1.16,"c":1.18,"v":133500},{"d":"2024-06-05","o":1.17,"h":1.19,"l":1.16,"c":1.17,"v":78700},{"d":"2024-06-06","o":1.18,"h":1.18,"l":1.14,"c":1.15,"v":115900},{"d":"2024-06-07","o":1.15,"h":1.17,"l":1.14,"c":1.15,"v":141400},{"d":"2024-06-10","o":1.14,"h":1.16,"l":1.1,"c":1.1,"v":297500},{"d":"2024-06-11","o":1.1,"h":1.13,"l":1.1,"c":1.11,"v":163900},{"d":"2024-06-12","o":1.11,"h":1.12,"l":1,"c":1,"v":481400},{"d":"2024-06-13","o":1,"h":1.01,"l":0.59,"c":0.74,"v":1915300},{"d":"2024-06-14","o":0.85,"h":1.15,"l":0.8,"c":0.89,"v":6172400},{"d":"2024-06-17","o":0.9,"h":0.94,"l":0.83,"c":0.85,"v":482900},{"d":"2024-06-18","o":0.84,"h":0.86,"l":0.82,"c":0.84,"v":298700},{"d":"2024-06-20","o":0.84,"h":0.84,"l":0.8,"c":0.83,"v":308200},{"d":"2024-06-21","o":0.84,"h":0.84,"l":0.7,"c":0.73,"v":550900},{"d":"2024-06-24","o":0.74,"h":0.8,"l":0.65,"c":0.79,"v":642300},{"d":"2024-06-25","o":0.8,"h":0.81,"l":0.72,"c":0.75,"v":255200},{"d":"2024-06-26","o":0.75,"h":0.75,"l":0.7,"c":0.71,"v":106800},{"d":"2024-06-27","o":0.71,"h":0.74,"l":0.67,"c":0.69,"v":438400},{"d":"2024-06-28","o":0.69,"h":0.75,"l":0.67,"c":0.73,"v":345400},{"d":"2024-07-01","o":0.79,"h":0.85,"l":0.7,"c":0.75,"v":2143500},{"d":"2024-07-02","o":0.69,"h":0.76,"l":0.68,"c":0.71,"v":200300},{"d":"2024-07-03","o":0.71,"h":0.71,"l":0.62,"c":0.65,"v":293900},{"d":"2024-07-05","o":0.66,"h":0.66,"l":0.62,"c":0.64,"v":318500},{"d":"2024-07-08","o":0.63,"h":0.64,"l":0.6,"c":0.63,"v":149700},{"d":"2024-07-09","o":0.64,"h":0.83,"l":0.63,"c":0.83,"v":852000},{"d":"2024-07-10","o":0.82,"h":0.84,"l":0.72,"c":0.76,"v":360700},{"d":"2024-07-11","o":0.78,"h":0.8,"l":0.68,"c":0.69,"v":580300},{"d":"2024-07-12","o":0.73,"h":0.81,"l":0.7,"c":0.78,"v":686100},{"d":"2024-07-15","o":0.79,"h":0.82,"l":0.66,"c":0.69,"v":1027300},{"d":"2024-07-16","o":0.73,"h":0.75,"l":0.67,"c":0.68,"v":718200},{"d":"2024-07-17","o":0.68,"h":0.73,"l":0.64,"c":0.67,"v":732200},{"d":"2024-07-18","o":0.68,"h":0.7,"l":0.65,"c":0.65,"v":105800},{"d":"2024-07-19","o":0.69,"h":0.69,"l":0.61,"c":0.62,"v":159300},{"d":"2024-07-22","o":0.67,"h":0.67,"l":0.61,"c":0.65,"v":193700},{"d":"2024-07-23","o":0.65,"h":0.66,"l":0.62,"c":0.62,"v":178100},{"d":"2024-07-24","o":0.63,"h":0.69,"l":0.6,"c":0.67,"v":792800},{"d":"2024-07-25","o":0.67,"h":0.67,"l":0.62,"c":0.63,"v":226900},{"d":"2024-07-26","o":0.63,"h":0.67,"l":0.62,"c":0.62,"v":184800},{"d":"2024-07-29","o":0.63,"h":0.64,"l":0.61,"c":0.62,"v":96200},{"d":"2024-07-30","o":0.61,"h":0.66,"l":0.61,"c":0.62,"v":250700},{"d":"2024-07-31","o":0.64,"h":0.65,"l":0.62,"c":0.63,"v":98900},{"d":"2024-08-01","o":0.65,"h":0.66,"l":0.61,"c":0.63,"v":221300},{"d":"2024-08-02","o":0.63,"h":0.63,"l":0.57,"c":0.58,"v":324700},{"d":"2024-08-05","o":0.61,"h":0.62,"l":0.53,"c":0.53,"v":377200},{"d":"2024-08-06","o":0.53,"h":0.59,"l":0.53,"c":0.54,"v":198900},{"d":"2024-08-07","o":0.57,"h":0.59,"l":0.5,"c":0.51,"v":441500},{"d":"2024-08-08","o":0.51,"h":0.55,"l":0.48,"c":0.51,"v":332900},{"d":"2024-08-09","o":0.52,"h":0.53,"l":0.47,"c":0.48,"v":438800},{"d":"2024-08-12","o":0.48,"h":0.5,"l":0.44,"c":0.46,"v":150100},{"d":"2024-08-13","o":0.45,"h":0.48,"l":0.44,"c":0.48,"v":160200},{"d":"2024-08-14","o":0.48,"h":0.56,"l":0.48,"c":0.55,"v":147400},{"d":"2024-08-15","o":0.54,"h":0.6,"l":0.52,"c":0.6,"v":221900},{"d":"2024-08-16","o":0.59,"h":0.62,"l":0.56,"c":0.62,"v":141300},{"d":"2024-08-19","o":0.63,"h":0.64,"l":0.55,"c":0.57,"v":455900},{"d":"2024-08-20","o":0.53,"h":0.57,"l":0.51,"c":0.54,"v":298500},{"d":"2024-08-21","o":0.55,"h":0.57,"l":0.53,"c":0.53,"v":130000},{"d":"2024-08-22","o":0.52,"h":0.55,"l":0.52,"c":0.53,"v":88300},{"d":"2024-08-23","o":0.53,"h":0.56,"l":0.53,"c":0.56,"v":115100},{"d":"2024-08-26","o":0.53,"h":0.56,"l":0.53,"c":0.56,"v":97800},{"d":"2024-08-27","o":0.55,"h":0.55,"l":0.53,"c":0.55,"v":86800},{"d":"2024-08-28","o":0.54,"h":0.55,"l":0.51,"c":0.53,"v":204400},{"d":"2024-08-29","o":0.54,"h":0.54,"l":0.5,"c":0.51,"v":126400},{"d":"2024-08-30","o":0.51,"h":0.53,"l":0.49,"c":0.51,"v":139000},{"d":"2024-09-03","o":0.51,"h":0.51,"l":0.47,"c":0.51,"v":233800},{"d":"2024-09-04","o":0.5,"h":0.5,"l":0.47,"c":0.49,"v":96200},{"d":"2024-09-05","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":44100},{"d":"2024-09-06","o":0.49,"h":0.49,"l":0.45,"c":0.46,"v":154500},{"d":"2024-09-09","o":0.47,"h":0.48,"l":0.43,"c":0.44,"v":286500},{"d":"2024-09-10","o":0.45,"h":0.46,"l":0.41,"c":0.42,"v":180900},{"d":"2024-09-11","o":0.43,"h":0.49,"l":0.43,"c":0.46,"v":158000},{"d":"2024-09-12","o":0.48,"h":0.49,"l":0.45,"c":0.49,"v":149700},{"d":"2024-09-13","o":0.49,"h":0.52,"l":0.47,"c":0.49,"v":156400},{"d":"2024-09-16","o":0.49,"h":0.51,"l":0.46,"c":0.5,"v":160600},{"d":"2024-09-17","o":0.51,"h":0.51,"l":0.49,"c":0.5,"v":97800},{"d":"2024-09-18","o":0.53,"h":0.72,"l":0.53,"c":0.59,"v":967600},{"d":"2024-09-19","o":0.64,"h":0.64,"l":0.56,"c":0.61,"v":230200},{"d":"2024-09-20","o":0.59,"h":0.65,"l":0.55,"c":0.65,"v":180200},{"d":"2024-09-23","o":0.64,"h":0.66,"l":0.59,"c":0.66,"v":200600},{"d":"2024-09-24","o":0.65,"h":0.72,"l":0.61,"c":0.71,"v":276500},{"d":"2024-09-25","o":0.71,"h":0.78,"l":0.7,"c":0.76,"v":421600},{"d":"2024-09-26","o":0.75,"h":0.83,"l":0.71,"c":0.83,"v":503900},{"d":"2024-09-27","o":0.83,"h":0.93,"l":0.82,"c":0.93,"v":562000},{"d":"2024-09-30","o":0.88,"h":0.99,"l":0.87,"c":0.91,"v":599500},{"d":"2024-10-01","o":0.96,"h":0.98,"l":0.86,"c":0.96,"v":321300},{"d":"2024-10-02","o":0.98,"h":0.98,"l":0.93,"c":0.97,"v":217100},{"d":"2024-10-03","o":0.97,"h":1,"l":0.94,"c":0.98,"v":111100},{"d":"2024-10-04","o":0.98,"h":0.98,"l":0.95,"c":0.98,"v":210900},{"d":"2024-10-07","o":0.95,"h":1.03,"l":0.95,"c":1,"v":324100},{"d":"2024-10-08","o":0.98,"h":0.99,"l":0.89,"c":0.96,"v":365900},{"d":"2024-10-09","o":0.96,"h":1.12,"l":0.84,"c":1.08,"v":670400},{"d":"2024-10-10","o":1.1,"h":1.15,"l":1.02,"c":1.13,"v":438300},{"d":"2024-10-11","o":1.14,"h":1.14,"l":1.05,"c":1.13,"v":333700},{"d":"2024-10-14","o":1.12,"h":1.13,"l":1.05,"c":1.07,"v":304000},{"d":"2024-10-15","o":1.07,"h":1.07,"l":0.98,"c":1.02,"v":299800},{"d":"2024-10-16","o":1.03,"h":1.03,"l":0.93,"c":1.02,"v":318500},{"d":"2024-10-17","o":1.01,"h":1.01,"l":0.97,"c":1.01,"v":298600},{"d":"2024-10-18","o":1.01,"h":1.01,"l":0.96,"c":1,"v":187000},{"d":"2024-10-21","o":1,"h":1.01,"l":0.98,"c":1.01,"v":137300},{"d":"2024-10-22","o":1,"h":1.02,"l":0.99,"c":1.02,"v":132700},{"d":"2024-10-23","o":1.01,"h":1.01,"l":0.97,"c":1.01,"v":151200},{"d":"2024-10-24","o":1.02,"h":1.02,"l":0.95,"c":0.98,"v":187800},{"d":"2024-10-25","o":0.99,"h":1.03,"l":0.96,"c":1.01,"v":234800},{"d":"2024-10-28","o":1.03,"h":1.03,"l":0.96,"c":1.02,"v":128400},{"d":"2024-10-29","o":1.02,"h":1.11,"l":0.96,"c":1.1,"v":463200},{"d":"2024-10-30","o":1.11,"h":1.11,"l":1.05,"c":1.06,"v":93000},{"d":"2024-10-31","o":1.04,"h":1.05,"l":0.98,"c":1.04,"v":168300},{"d":"2024-11-01","o":1.04,"h":1.07,"l":1,"c":1.05,"v":133200},{"d":"2024-11-04","o":1.03,"h":1.04,"l":1,"c":1.01,"v":184800},{"d":"2024-11-05","o":1,"h":1.02,"l":0.96,"c":1.01,"v":335900},{"d":"2024-11-06","o":1.03,"h":1.03,"l":0.97,"c":1.02,"v":216500},{"d":"2024-11-07","o":1.05,"h":1.05,"l":0.99,"c":1.03,"v":213000},{"d":"2024-11-08","o":1.01,"h":1.04,"l":1,"c":1.02,"v":152500},{"d":"2024-11-11","o":1.04,"h":1.05,"l":0.98,"c":1.05,"v":385000},{"d":"2024-11-12","o":1.07,"h":1.14,"l":1.02,"c":1.11,"v":632800},{"d":"2024-11-13","o":1.12,"h":1.27,"l":1.11,"c":1.23,"v":927700},{"d":"2024-11-14","o":1.27,"h":1.27,"l":1,"c":1.04,"v":543600},{"d":"2024-11-15","o":0.95,"h":1.04,"l":0.84,"c":0.9,"v":485100},{"d":"2024-11-18","o":0.91,"h":0.98,"l":0.91,"c":0.97,"v":184900},{"d":"2024-11-19","o":1,"h":1.15,"l":1,"c":1.13,"v":252600},{"d":"2024-11-20","o":1.15,"h":1.15,"l":1.02,"c":1.06,"v":221600},{"d":"2024-11-21","o":1.07,"h":1.15,"l":1.04,"c":1.08,"v":343100},{"d":"2024-11-22","o":1.08,"h":1.2,"l":1.07,"c":1.2,"v":422000},{"d":"2024-11-25","o":1.23,"h":1.33,"l":1.21,"c":1.23,"v":915100},{"d":"2024-11-26","o":1.23,"h":1.29,"l":1.2,"c":1.22,"v":243800},{"d":"2024-11-27","o":1.2,"h":1.3,"l":1.16,"c":1.25,"v":243700},{"d":"2024-11-29","o":1.25,"h":1.28,"l":1.18,"c":1.19,"v":265700},{"d":"2024-12-02","o":1.22,"h":1.27,"l":1.18,"c":1.19,"v":256900},{"d":"2024-12-03","o":1.22,"h":1.33,"l":1.2,"c":1.32,"v":681300},{"d":"2024-12-04","o":1.34,"h":1.34,"l":1.21,"c":1.24,"v":354500},{"d":"2024-12-05","o":1.23,"h":1.24,"l":1.17,"c":1.17,"v":317700},{"d":"2024-12-06","o":1.16,"h":1.23,"l":1.16,"c":1.22,"v":229800},{"d":"2024-12-09","o":1.25,"h":1.32,"l":1.22,"c":1.23,"v":387200},{"d":"2024-12-10","o":1.25,"h":1.25,"l":1.18,"c":1.21,"v":220700},{"d":"2024-12-11","o":1.19,"h":1.24,"l":1.18,"c":1.23,"v":189300},{"d":"2024-12-12","o":1.22,"h":1.27,"l":1.21,"c":1.23,"v":192300},{"d":"2024-12-13","o":1.24,"h":1.24,"l":1.18,"c":1.19,"v":129100},{"d":"2024-12-16","o":1.18,"h":1.22,"l":1.14,"c":1.16,"v":197500},{"d":"2024-12-17","o":1.14,"h":1.18,"l":1.07,"c":1.08,"v":222500},{"d":"2024-12-18","o":1.07,"h":1.08,"l":0.99,"c":1.03,"v":450400},{"d":"2024-12-19","o":1.06,"h":1.08,"l":1.02,"c":1.06,"v":238500},{"d":"2024-12-20","o":1.06,"h":1.12,"l":1.05,"c":1.07,"v":223100},{"d":"2024-12-23","o":1.07,"h":1.08,"l":1.04,"c":1.04,"v":355500},{"d":"2024-12-24","o":1.04,"h":1.09,"l":1.01,"c":1.03,"v":181000},{"d":"2024-12-26","o":1.03,"h":1.1,"l":1.03,"c":1.08,"v":122900},{"d":"2024-12-27","o":1.08,"h":1.08,"l":1.01,"c":1.03,"v":358700},{"d":"2024-12-30","o":1.02,"h":1.12,"l":1.02,"c":1.1,"v":278100},{"d":"2024-12-31","o":1.09,"h":1.1,"l":0.99,"c":1.01,"v":629400},{"d":"2025-01-02","o":0.9,"h":0.92,"l":0.65,"c":0.66,"v":2534400},{"d":"2025-01-03","o":0.68,"h":0.75,"l":0.66,"c":0.69,"v":1048200},{"d":"2025-01-06","o":0.67,"h":0.82,"l":0.66,"c":0.79,"v":1626200},{"d":"2025-01-07","o":0.82,"h":0.82,"l":0.73,"c":0.75,"v":349900},{"d":"2025-01-08","o":0.75,"h":0.8,"l":0.7,"c":0.72,"v":279100},{"d":"2025-01-10","o":0.72,"h":0.72,"l":0.65,"c":0.67,"v":478700},{"d":"2025-01-13","o":0.69,"h":0.72,"l":0.67,"c":0.71,"v":216400},{"d":"2025-01-14","o":0.71,"h":0.73,"l":0.7,"c":0.73,"v":81400},{"d":"2025-01-15","o":0.73,"h":0.74,"l":0.71,"c":0.73,"v":73900},{"d":"2025-01-16","o":0.74,"h":0.74,"l":0.69,"c":0.71,"v":134600},{"d":"2025-01-17","o":0.69,"h":0.73,"l":0.69,"c":0.73,"v":142300},{"d":"2025-01-21","o":0.75,"h":0.78,"l":0.73,"c":0.77,"v":271300},{"d":"2025-01-22","o":0.79,"h":0.8,"l":0.73,"c":0.74,"v":268300},{"d":"2025-01-23","o":0.74,"h":0.77,"l":0.72,"c":0.74,"v":199000},{"d":"2025-01-24","o":0.74,"h":0.77,"l":0.73,"c":0.75,"v":203400},{"d":"2025-01-27","o":0.78,"h":0.78,"l":0.67,"c":0.69,"v":292100},{"d":"2025-01-28","o":0.71,"h":0.73,"l":0.62,"c":0.72,"v":630200},{"d":"2025-01-29","o":0.7,"h":0.71,"l":0.68,"c":0.69,"v":109000},{"d":"2025-01-30","o":0.69,"h":0.7,"l":0.64,"c":0.66,"v":226600},{"d":"2025-01-31","o":0.67,"h":0.7,"l":0.63,"c":0.64,"v":210700},{"d":"2025-02-03","o":0.66,"h":0.7,"l":0.64,"c":0.68,"v":568700},{"d":"2025-02-04","o":0.68,"h":0.69,"l":0.64,"c":0.67,"v":438600},{"d":"2025-02-05","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":395400},{"d":"2025-02-06","o":0.66,"h":0.67,"l":0.6,"c":0.62,"v":390500},{"d":"2025-02-07","o":0.63,"h":0.71,"l":0.61,"c":0.69,"v":800600},{"d":"2025-02-10","o":0.69,"h":0.74,"l":0.66,"c":0.67,"v":512800},{"d":"2025-02-11","o":0.66,"h":0.66,"l":0.63,"c":0.64,"v":206300},{"d":"2025-02-12","o":0.63,"h":0.65,"l":0.61,"c":0.63,"v":261400},{"d":"2025-02-13","o":0.65,"h":0.65,"l":0.62,"c":0.64,"v":204500},{"d":"2025-02-14","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":256300},{"d":"2025-02-18","o":0.62,"h":0.63,"l":0.6,"c":0.6,"v":184800},{"d":"2025-02-19","o":0.64,"h":0.64,"l":0.58,"c":0.59,"v":223900},{"d":"2025-02-20","o":0.59,"h":0.59,"l":0.56,"c":0.57,"v":219500},{"d":"2025-02-21","o":0.59,"h":0.6,"l":0.54,"c":0.54,"v":243200},{"d":"2025-02-24","o":0.56,"h":0.57,"l":0.51,"c":0.55,"v":568300},{"d":"2025-02-25","o":0.56,"h":0.56,"l":0.5,"c":0.5,"v":309400},{"d":"2025-02-26","o":0.56,"h":0.59,"l":0.52,"c":0.53,"v":254100},{"d":"2025-02-27","o":0.59,"h":0.78,"l":0.46,"c":0.57,"v":13119400},{"d":"2025-02-28","o":0.6,"h":0.73,"l":0.6,"c":0.64,"v":15208000},{"d":"2025-03-03","o":0.63,"h":0.69,"l":0.58,"c":0.63,"v":2296300},{"d":"2025-03-04","o":0.63,"h":0.68,"l":0.6,"c":0.65,"v":1294800},{"d":"2025-03-05","o":0.67,"h":0.68,"l":0.58,"c":0.62,"v":1696300},{"d":"2025-03-06","o":0.61,"h":0.63,"l":0.58,"c":0.6,"v":605200},{"d":"2025-03-07","o":0.6,"h":0.6,"l":0.55,"c":0.56,"v":701200},{"d":"2025-03-10","o":0.56,"h":0.56,"l":0.47,"c":0.48,"v":1472600},{"d":"2025-03-11","o":0.49,"h":0.56,"l":0.47,"c":0.51,"v":856200},{"d":"2025-03-12","o":0.51,"h":0.52,"l":0.49,"c":0.49,"v":516600},{"d":"2025-03-13","o":0.49,"h":0.49,"l":0.46,"c":0.46,"v":737500},{"d":"2025-03-14","o":0.47,"h":0.49,"l":0.46,"c":0.48,"v":407000},{"d":"2025-03-17","o":0.48,"h":0.49,"l":0.46,"c":0.48,"v":337800},{"d":"2025-03-18","o":0.49,"h":0.5,"l":0.47,"c":0.48,"v":242900},{"d":"2025-03-19","o":0.49,"h":0.49,"l":0.45,"c":0.46,"v":191900},{"d":"2025-03-20","o":0.46,"h":0.47,"l":0.43,"c":0.44,"v":636000},{"d":"2025-03-21","o":0.52,"h":0.65,"l":0.47,"c":0.5,"v":10006700},{"d":"2025-03-24","o":0.5,"h":0.62,"l":0.5,"c":0.62,"v":2499900},{"d":"2025-03-25","o":0.62,"h":0.63,"l":0.55,"c":0.59,"v":1302000},{"d":"2025-03-26","o":0.59,"h":0.59,"l":0.51,"c":0.55,"v":829200},{"d":"2025-03-27","o":0.54,"h":0.55,"l":0.51,"c":0.53,"v":574500},{"d":"2025-03-28","o":0.52,"h":0.56,"l":0.47,"c":0.49,"v":885300},{"d":"2025-03-31","o":0.47,"h":0.48,"l":0.44,"c":0.47,"v":512500},{"d":"2025-04-01","o":0.47,"h":0.47,"l":0.42,"c":0.44,"v":571500},{"d":"2025-04-02","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":350400},{"d":"2025-04-03","o":0.44,"h":0.44,"l":0.41,"c":0.41,"v":517100},{"d":"2025-04-04","o":0.46,"h":0.47,"l":0.38,"c":0.41,"v":8153800},{"d":"2025-04-07","o":0.4,"h":0.44,"l":0.38,"c":0.43,"v":1009900},{"d":"2025-04-08","o":0.44,"h":0.46,"l":0.4,"c":0.4,"v":1123700},{"d":"2025-04-09","o":0.43,"h":0.48,"l":0.41,"c":0.48,"v":898800},{"d":"2025-04-10","o":0.49,"h":0.5,"l":0.47,"c":0.48,"v":400900},{"d":"2025-04-11","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":346300},{"d":"2025-04-14","o":0.6,"h":0.92,"l":0.54,"c":0.63,"v":105774000},{"d":"2025-04-15","o":0.61,"h":0.71,"l":0.56,"c":0.61,"v":6892100},{"d":"2025-04-16","o":0.61,"h":1.25,"l":0.6,"c":1.11,"v":69399100},{"d":"2025-04-17","o":1.25,"h":1.68,"l":1.14,"c":1.29,"v":65718800},{"d":"2025-04-21","o":1.38,"h":1.42,"l":1.08,"c":1.23,"v":15467000},{"d":"2025-04-22","o":1.23,"h":1.25,"l":0.99,"c":1.14,"v":6412600},{"d":"2025-04-23","o":0.99,"h":1.13,"l":0.94,"c":1.1,"v":5619400},{"d":"2025-04-24","o":1.17,"h":1.3,"l":1.12,"c":1.2,"v":5853700},{"d":"2025-04-25","o":1.16,"h":1.18,"l":1.02,"c":1.04,"v":3060600},{"d":"2025-04-28","o":1.03,"h":1.07,"l":0.97,"c":0.99,"v":1334100},{"d":"2025-04-29","o":0.98,"h":1.08,"l":0.9,"c":1.01,"v":2665500},{"d":"2025-04-30","o":0.98,"h":1.01,"l":0.93,"c":0.97,"v":1243800},{"d":"2025-05-01","o":0.95,"h":0.96,"l":0.9,"c":0.91,"v":1445300},{"d":"2025-05-02","o":0.91,"h":0.92,"l":0.82,"c":0.83,"v":1344000},{"d":"2025-05-05","o":0.83,"h":0.83,"l":0.76,"c":0.77,"v":1362500},{"d":"2025-05-06","o":0.76,"h":0.77,"l":0.72,"c":0.75,"v":1209400},{"d":"2025-05-07","o":0.75,"h":0.87,"l":0.73,"c":0.86,"v":2634200},{"d":"2025-05-08","o":0.88,"h":0.89,"l":0.81,"c":0.84,"v":953600},{"d":"2025-05-09","o":0.84,"h":0.9,"l":0.81,"c":0.85,"v":561600},{"d":"2025-05-12","o":0.78,"h":0.88,"l":0.78,"c":0.83,"v":974600},{"d":"2025-05-13","o":0.8,"h":0.92,"l":0.79,"c":0.88,"v":747600},{"d":"2025-05-14","o":0.91,"h":0.95,"l":0.85,"c":0.9,"v":959000},{"d":"2025-05-15","o":0.88,"h":0.94,"l":0.88,"c":0.91,"v":319400},{"d":"2025-05-16","o":0.92,"h":0.96,"l":0.89,"c":0.93,"v":497600},{"d":"2025-05-19","o":0.9,"h":0.97,"l":0.88,"c":0.9,"v":871600},{"d":"2025-05-20","o":0.86,"h":0.92,"l":0.82,"c":0.89,"v":764100},{"d":"2025-05-21","o":0.85,"h":0.89,"l":0.79,"c":0.8,"v":893100},{"d":"2025-05-22","o":0.79,"h":0.8,"l":0.68,"c":0.7,"v":1974500},{"d":"2025-05-23","o":0.7,"h":0.76,"l":0.65,"c":0.66,"v":1763000},{"d":"2025-05-27","o":0.69,"h":0.72,"l":0.68,"c":0.7,"v":778400},{"d":"2025-05-28","o":0.72,"h":0.75,"l":0.65,"c":0.65,"v":800000},{"d":"2025-05-29","o":0.65,"h":0.69,"l":0.61,"c":0.67,"v":1056200},{"d":"2025-05-30","o":0.68,"h":0.7,"l":0.64,"c":0.64,"v":1365700},{"d":"2025-06-02","o":0.69,"h":0.88,"l":0.69,"c":0.74,"v":7036100},{"d":"2025-06-03","o":0.75,"h":0.79,"l":0.68,"c":0.75,"v":1702300},{"d":"2025-06-04","o":0.75,"h":0.77,"l":0.68,"c":0.69,"v":1742700},{"d":"2025-06-05","o":0.72,"h":0.76,"l":0.66,"c":0.67,"v":1644400},{"d":"2025-06-06","o":0.68,"h":0.7,"l":0.65,"c":0.65,"v":1124800},{"d":"2025-06-09","o":0.7,"h":0.89,"l":0.68,"c":0.82,"v":9719700},{"d":"2025-06-10","o":0.85,"h":0.86,"l":0.75,"c":0.8,"v":2441300},{"d":"2025-06-11","o":0.77,"h":0.78,"l":0.63,"c":0.71,"v":2535400},{"d":"2025-06-12","o":0.69,"h":0.8,"l":0.69,"c":0.78,"v":2554800},{"d":"2025-06-13","o":0.77,"h":0.91,"l":0.73,"c":0.87,"v":3046600},{"d":"2025-06-16","o":0.91,"h":1.05,"l":0.91,"c":0.95,"v":2492600},{"d":"2025-06-17","o":0.95,"h":1.05,"l":0.93,"c":0.94,"v":1421400},{"d":"2025-06-18","o":0.97,"h":1.08,"l":0.91,"c":1,"v":2027400},{"d":"2025-06-20","o":1.03,"h":1.03,"l":0.89,"c":0.92,"v":1231900},{"d":"2025-06-23","o":0.95,"h":0.95,"l":0.84,"c":0.9,"v":1067600},{"d":"2025-06-24","o":0.89,"h":0.9,"l":0.82,"c":0.85,"v":824400},{"d":"2025-06-25","o":0.86,"h":0.91,"l":0.84,"c":0.89,"v":750700},{"d":"2025-06-26","o":0.87,"h":0.92,"l":0.81,"c":0.89,"v":592200},{"d":"2025-06-27","o":0.85,"h":0.86,"l":0.8,"c":0.81,"v":1102300},{"d":"2025-06-30","o":0.81,"h":0.84,"l":0.77,"c":0.83,"v":613800},{"d":"2025-07-01","o":0.81,"h":0.82,"l":0.78,"c":0.78,"v":585800},{"d":"2025-07-02","o":0.79,"h":0.85,"l":0.79,"c":0.83,"v":400100},{"d":"2025-07-03","o":0.85,"h":0.89,"l":0.84,"c":0.87,"v":309400},{"d":"2025-07-07","o":0.87,"h":0.87,"l":0.83,"c":0.83,"v":348500},{"d":"2025-07-08","o":0.85,"h":0.89,"l":0.83,"c":0.86,"v":679900},{"d":"2025-07-09","o":0.86,"h":0.9,"l":0.84,"c":0.87,"v":510500},{"d":"2025-07-10","o":1.03,"h":1.14,"l":0.91,"c":1.11,"v":5215500},{"d":"2025-07-11","o":1.12,"h":1.3,"l":1.11,"c":1.17,"v":3252200},{"d":"2025-07-14","o":1.17,"h":1.19,"l":1.08,"c":1.13,"v":1246800},{"d":"2025-07-15","o":1.2,"h":1.44,"l":1.16,"c":1.4,"v":5848000},{"d":"2025-07-16","o":1.47,"h":1.48,"l":1.26,"c":1.32,"v":3709800},{"d":"2025-07-17","o":1.35,"h":1.47,"l":1.33,"c":1.47,"v":2453900},{"d":"2025-07-18","o":1.46,"h":1.5,"l":1.33,"c":1.35,"v":1786300},{"d":"2025-07-21","o":1.41,"h":1.59,"l":1.38,"c":1.49,"v":3208900},{"d":"2025-07-22","o":1.5,"h":1.57,"l":1.37,"c":1.44,"v":1781000},{"d":"2025-07-23","o":1.46,"h":1.55,"l":1.43,"c":1.48,"v":1083800},{"d":"2025-07-24","o":1.48,"h":1.48,"l":1.25,"c":1.29,"v":2364400},{"d":"2025-07-25","o":1.3,"h":1.34,"l":1.2,"c":1.21,"v":1480100},{"d":"2025-07-28","o":1.23,"h":1.24,"l":1.13,"c":1.21,"v":1121400},{"d":"2025-07-29","o":1.21,"h":1.25,"l":1.04,"c":1.05,"v":1649700},{"d":"2025-07-30","o":1.07,"h":1.08,"l":1,"c":1.02,"v":1508900},{"d":"2025-07-31","o":1.03,"h":1.19,"l":1.02,"c":1.12,"v":1895900},{"d":"2025-08-01","o":1.13,"h":1.26,"l":1.05,"c":1.18,"v":3846100},{"d":"2025-08-04","o":1.24,"h":1.25,"l":1.17,"c":1.2,"v":1712000},{"d":"2025-08-05","o":1.2,"h":1.32,"l":1.14,"c":1.31,"v":2615700},{"d":"2025-08-06","o":1.32,"h":1.33,"l":1.23,"c":1.26,"v":1659800},{"d":"2025-08-07","o":1.27,"h":1.42,"l":1.26,"c":1.3,"v":2604700},{"d":"2025-08-08","o":1.33,"h":1.63,"l":1.31,"c":1.61,"v":4702400},{"d":"2025-08-11","o":1.72,"h":1.95,"l":1.6,"c":1.63,"v":6458200},{"d":"2025-08-12","o":1.62,"h":1.8,"l":1.57,"c":1.6,"v":2685300},{"d":"2025-08-13","o":1.64,"h":1.8,"l":1.58,"c":1.8,"v":2042600},{"d":"2025-08-14","o":1.72,"h":1.76,"l":1.61,"c":1.73,"v":1737900},{"d":"2025-08-15","o":1.68,"h":1.7,"l":1.39,"c":1.45,"v":3038400},{"d":"2025-08-18","o":1.45,"h":1.48,"l":1.26,"c":1.27,"v":3016000},{"d":"2025-08-19","o":1.46,"h":1.53,"l":1.23,"c":1.26,"v":16385200},{"d":"2025-08-20","o":1.26,"h":1.36,"l":1.18,"c":1.32,"v":3695900},{"d":"2025-08-21","o":1.33,"h":1.49,"l":1.28,"c":1.45,"v":4129400},{"d":"2025-08-22","o":1.43,"h":1.78,"l":1.41,"c":1.78,"v":7365600},{"d":"2025-08-25","o":1.79,"h":2.18,"l":1.75,"c":2.16,"v":8345500},{"d":"2025-08-26","o":2.15,"h":2.26,"l":1.99,"c":2.1,"v":6980700},{"d":"2025-08-27","o":2.16,"h":2.49,"l":2.1,"c":2.18,"v":8523800},{"d":"2025-08-28","o":2.21,"h":2.25,"l":1.99,"c":2.09,"v":5100100},{"d":"2025-08-29","o":2.09,"h":2.19,"l":1.91,"c":2.06,"v":3186600},{"d":"2025-09-02","o":1.98,"h":2.03,"l":1.87,"c":1.95,"v":3020300},{"d":"2025-09-03","o":1.96,"h":1.98,"l":1.77,"c":1.8,"v":1969100},{"d":"2025-09-04","o":1.8,"h":1.92,"l":1.73,"c":1.87,"v":2215700},{"d":"2025-09-05","o":1.89,"h":1.99,"l":1.75,"c":1.87,"v":2969600},{"d":"2025-09-08","o":1.85,"h":1.87,"l":1.76,"c":1.83,"v":1265300},{"d":"2025-09-09","o":2.01,"h":2.19,"l":1.98,"c":2.09,"v":5961800},{"d":"2025-09-10","o":2.11,"h":2.15,"l":1.98,"c":2.03,"v":1809600},{"d":"2025-09-11","o":2.02,"h":2.14,"l":2,"c":2.11,"v":1746100},{"d":"2025-09-12","o":2.11,"h":2.15,"l":2.02,"c":2.03,"v":1734500},{"d":"2025-09-15","o":2.08,"h":2.45,"l":2.06,"c":2.45,"v":5422200},{"d":"2025-09-16","o":2.58,"h":2.8,"l":2.5,"c":2.71,"v":6553600},{"d":"2025-09-17","o":2.77,"h":2.8,"l":2.49,"c":2.54,"v":4014700},{"d":"2025-09-18","o":2.56,"h":2.6,"l":2.47,"c":2.49,"v":2684500},{"d":"2025-09-19","o":2.51,"h":2.92,"l":2.5,"c":2.87,"v":4931400},{"d":"2025-09-22","o":2.98,"h":3.09,"l":2.86,"c":2.96,"v":4207800},{"d":"2025-09-23","o":2.96,"h":3.01,"l":2.67,"c":2.71,"v":4435800},{"d":"2025-09-24","o":2.72,"h":2.98,"l":2.67,"c":2.89,"v":3738100},{"d":"2025-09-25","o":2.78,"h":2.95,"l":2.61,"c":2.76,"v":3877500},{"d":"2025-09-26","o":2.81,"h":2.88,"l":2.72,"c":2.78,"v":2057400},{"d":"2025-09-29","o":2.93,"h":3.33,"l":2.92,"c":3.01,"v":6559300},{"d":"2025-09-30","o":3.01,"h":3.02,"l":2.6,"c":2.7,"v":4143500},{"d":"2025-10-01","o":2.73,"h":2.75,"l":2.6,"c":2.62,"v":3112100},{"d":"2025-10-02","o":2.77,"h":3.08,"l":2.72,"c":3.08,"v":6389400},{"d":"2025-10-03","o":3.11,"h":3.7,"l":3.07,"c":3.7,"v":8374700},{"d":"2025-10-06","o":4.07,"h":4.2,"l":3.75,"c":3.82,"v":8728300},{"d":"2025-10-07","o":4.01,"h":4.36,"l":3.7,"c":3.89,"v":6950400},{"d":"2025-10-08","o":3.95,"h":4.11,"l":3.67,"c":3.82,"v":5544300},{"d":"2025-10-09","o":4,"h":4.14,"l":3.85,"c":4.04,"v":6301000},{"d":"2025-10-10","o":4.14,"h":4.81,"l":3.95,"c":4.08,"v":16598600},{"d":"2025-10-13","o":4.43,"h":5.19,"l":4.12,"c":4.98,"v":26036100},{"d":"2025-10-14","o":6.01,"h":7.11,"l":5.08,"c":6.81,"v":48055200},{"d":"2025-10-15","o":6.12,"h":6.16,"l":4.57,"c":5.01,"v":34023500},{"d":"2025-10-16","o":5.29,"h":5.4,"l":4.12,"c":4.25,"v":19025500},{"d":"2025-10-17","o":3.98,"h":4.34,"l":3.87,"c":4,"v":11676500},{"d":"2025-10-20","o":4.32,"h":4.75,"l":3.71,"c":4.73,"v":18715000},{"d":"2025-10-21","o":4.6,"h":4.6,"l":3.99,"c":4.23,"v":9132600},{"d":"2025-10-22","o":4.1,"h":4.1,"l":3.51,"c":3.72,"v":11828900},{"d":"2025-10-23","o":3.78,"h":4.07,"l":3.6,"c":3.63,"v":6419300},{"d":"2025-10-24","o":3.76,"h":4.1,"l":3.73,"c":3.88,"v":7050600},{"d":"2025-10-27","o":3.57,"h":3.57,"l":3.02,"c":3.44,"v":12293200},{"d":"2025-10-28","o":3.27,"h":3.53,"l":3.19,"c":3.45,"v":6700300},{"d":"2025-10-29","o":3.39,"h":4,"l":3.39,"c":3.78,"v":13059000},{"d":"2025-10-30","o":3.61,"h":3.75,"l":3.42,"c":3.63,"v":6980900},{"d":"2025-10-31","o":3.7,"h":3.89,"l":3.57,"c":3.85,"v":4880200},{"d":"2025-11-03","o":4.94,"h":4.94,"l":3.89,"c":4,"v":49610000},{"d":"2025-11-04","o":3.64,"h":4.24,"l":3.6,"c":3.95,"v":11287100},{"d":"2025-11-05","o":3.96,"h":4.09,"l":3.7,"c":3.71,"v":7195000},{"d":"2025-11-06","o":3.72,"h":3.79,"l":3.4,"c":3.61,"v":6989500},{"d":"2025-11-07","o":3.39,"h":4.16,"l":3.39,"c":4.01,"v":12899700},{"d":"2025-11-10","o":4.07,"h":4.25,"l":3.9,"c":4.15,"v":7660500},{"d":"2025-11-11","o":4.18,"h":4.22,"l":3.81,"c":3.84,"v":4385100},{"d":"2025-11-12","o":3.84,"h":3.95,"l":3.63,"c":3.67,"v":4597000},{"d":"2025-11-13","o":3.6,"h":3.8,"l":3.29,"c":3.3,"v":4974600},{"d":"2025-11-14","o":2.99,"h":3.36,"l":2.99,"c":3.02,"v":6423800},{"d":"2025-11-17","o":3,"h":3.17,"l":2.87,"c":3.13,"v":5630700},{"d":"2025-11-18","o":3.07,"h":3.67,"l":3.05,"c":3.54,"v":12783600},{"d":"2025-11-19","o":3.68,"h":3.7,"l":3.07,"c":3.08,"v":8787800},{"d":"2025-11-20","o":3.21,"h":3.29,"l":2.55,"c":2.55,"v":10550400},{"d":"2025-11-21","o":2.63,"h":2.84,"l":2.5,"c":2.67,"v":9805100},{"d":"2025-11-24","o":2.73,"h":2.86,"l":2.55,"c":2.84,"v":6842900},{"d":"2025-11-25","o":2.78,"h":2.81,"l":2.55,"c":2.65,"v":4461400},{"d":"2025-11-26","o":2.65,"h":2.78,"l":2.58,"c":2.62,"v":4426800},{"d":"2025-11-28","o":2.6,"h":2.82,"l":2.56,"c":2.78,"v":2535500},{"d":"2025-12-01","o":2.71,"h":2.94,"l":2.67,"c":2.84,"v":5254300},{"d":"2025-12-02","o":2.81,"h":2.87,"l":2.7,"c":2.86,"v":3561800},{"d":"2025-12-03","o":2.91,"h":2.97,"l":2.76,"c":2.93,"v":4227500},{"d":"2025-12-04","o":2.91,"h":3.2,"l":2.89,"c":3.17,"v":4380100},{"d":"2025-12-05","o":3.19,"h":3.24,"l":2.98,"c":3,"v":3885300},{"d":"2025-12-08","o":3,"h":3.05,"l":2.75,"c":2.81,"v":4002600},{"d":"2025-12-09","o":2.79,"h":2.85,"l":2.63,"c":2.79,"v":2646500},{"d":"2025-12-10","o":2.79,"h":2.8,"l":2.51,"c":2.56,"v":4747300},{"d":"2025-12-11","o":2.51,"h":2.7,"l":2.5,"c":2.7,"v":2507700},{"d":"2025-12-12","o":2.7,"h":2.73,"l":2.51,"c":2.57,"v":2953200},{"d":"2025-12-15","o":2.61,"h":2.64,"l":2.32,"c":2.32,"v":3656600},{"d":"2025-12-16","o":2.29,"h":2.36,"l":2.24,"c":2.35,"v":2416200},{"d":"2025-12-17","o":2.35,"h":2.44,"l":2.12,"c":2.13,"v":5906100},{"d":"2025-12-18","o":2.22,"h":2.28,"l":2.15,"c":2.16,"v":2984800},{"d":"2025-12-19","o":2.12,"h":2.32,"l":2.08,"c":2.28,"v":2327600},{"d":"2025-12-22","o":2.29,"h":2.53,"l":2.27,"c":2.43,"v":2741200},{"d":"2025-12-23","o":2.47,"h":2.67,"l":2.43,"c":2.63,"v":4350600},{"d":"2025-12-24","o":2.63,"h":2.76,"l":2.57,"c":2.72,"v":2165700},{"d":"2025-12-26","o":2.73,"h":2.76,"l":2.6,"c":2.68,"v":3030700},{"d":"2025-12-29","o":2.6,"h":2.77,"l":2.49,"c":2.71,"v":2917900},{"d":"2025-12-30","o":2.71,"h":2.78,"l":2.62,"c":2.67,"v":2387200},{"d":"2025-12-31","o":2.67,"h":2.68,"l":2.47,"c":2.48,"v":3249700},{"d":"2026-01-02","o":2.54,"h":2.73,"l":2.41,"c":2.72,"v":2944800},{"d":"2026-01-05","o":2.86,"h":3.4,"l":2.86,"c":3.25,"v":8677000},{"d":"2026-01-06","o":3.31,"h":3.47,"l":3.14,"c":3.23,"v":8063700},{"d":"2026-01-07","o":3.23,"h":3.46,"l":3.16,"c":3.46,"v":4506300},{"d":"2026-01-08","o":3.47,"h":3.52,"l":3.32,"c":3.44,"v":3479000},{"d":"2026-01-09","o":3.44,"h":3.56,"l":3.27,"c":3.37,"v":3518500},{"d":"2026-01-12","o":3.41,"h":3.53,"l":3.23,"c":3.5,"v":4519200},{"d":"2026-01-13","o":3.6,"h":3.7,"l":3.31,"c":3.32,"v":4170600},{"d":"2026-01-14","o":3.39,"h":3.76,"l":3.24,"c":3.68,"v":5522500},{"d":"2026-01-15","o":3.7,"h":3.72,"l":3.5,"c":3.56,"v":4050500},{"d":"2026-01-16","o":3.56,"h":3.67,"l":3.4,"c":3.57,"v":3411100},{"d":"2026-01-20","o":3.44,"h":3.74,"l":3.41,"c":3.5,"v":4325800},{"d":"2026-01-21","o":3.63,"h":4.49,"l":3.59,"c":4.35,"v":15745900},{"d":"2026-01-22","o":4.38,"h":4.58,"l":4.17,"c":4.19,"v":7441900},{"d":"2026-01-23","o":4.21,"h":4.45,"l":4.03,"c":4.37,"v":4745800},{"d":"2026-01-26","o":4.71,"h":4.8,"l":3.61,"c":3.72,"v":13556200},{"d":"2026-01-27","o":3.73,"h":3.96,"l":3.48,"c":3.92,"v":5504400},{"d":"2026-01-28","o":3.96,"h":4.06,"l":3.78,"c":3.99,"v":5179700},{"d":"2026-01-29","o":3.87,"h":3.9,"l":3.33,"c":3.7,"v":6172000},{"d":"2026-01-30","o":3.57,"h":3.78,"l":3.12,"c":3.16,"v":5026200},{"d":"2026-02-02","o":3.27,"h":3.42,"l":2.9,"c":2.93,"v":7138200},{"d":"2026-02-03","o":3.17,"h":3.44,"l":3.08,"c":3.43,"v":7945400},{"d":"2026-02-04","o":3.37,"h":3.44,"l":2.87,"c":2.98,"v":6196100},{"d":"2026-02-05","o":2.86,"h":2.93,"l":2.65,"c":2.73,"v":4274500},{"d":"2026-02-06","o":2.81,"h":3.08,"l":2.64,"c":3.08,"v":4136800},{"d":"2026-02-09","o":3.01,"h":3.04,"l":2.88,"c":2.93,"v":2848900},{"d":"2026-02-10","o":2.96,"h":3.14,"l":2.82,"c":3.04,"v":3883500},{"d":"2026-02-11","o":3.1,"h":3.1,"l":2.81,"c":2.89,"v":2671000},{"d":"2026-02-12","o":2.91,"h":2.96,"l":2.81,"c":2.83,"v":2622200},{"d":"2026-02-13","o":2.85,"h":3.28,"l":2.72,"c":3.08,"v":6314700},{"d":"2026-02-17","o":3.02,"h":3.05,"l":2.85,"c":2.97,"v":2728200},{"d":"2026-02-18","o":3,"h":3.1,"l":2.91,"c":3.02,"v":2052700},{"d":"2026-02-19","o":2.98,"h":3.1,"l":2.92,"c":3.09,"v":2470200},{"d":"2026-02-20","o":3.18,"h":3.35,"l":2.94,"c":3.02,"v":4643600},{"d":"2026-02-23","o":3,"h":3.15,"l":2.93,"c":3.07,"v":1737600},{"d":"2026-02-24","o":3.06,"h":3.24,"l":3.03,"c":3.18,"v":2027700},{"d":"2026-02-25","o":3.19,"h":3.33,"l":3.16,"c":3.26,"v":2166200},{"d":"2026-02-26","o":3.2,"h":3.25,"l":3.02,"c":3.08,"v":1967500},{"d":"2026-02-27","o":3.08,"h":3.08,"l":2.92,"c":3,"v":1872600},{"d":"2026-03-02","o":2.91,"h":3.31,"l":2.9,"c":3.2,"v":3691900},{"d":"2026-03-03","o":3.14,"h":3.22,"l":2.97,"c":3.11,"v":2587900},{"d":"2026-03-04","o":3.1,"h":3.33,"l":2.99,"c":3.22,"v":2945200},{"d":"2026-03-05","o":3.2,"h":3.32,"l":3.06,"c":3.26,"v":3087900},{"d":"2026-03-06","o":3.17,"h":3.49,"l":3.13,"c":3.14,"v":3212200},{"d":"2026-03-09","o":3.05,"h":3.32,"l":3.03,"c":3.28,"v":2042300},{"d":"2026-03-10","o":3.28,"h":3.57,"l":3.28,"c":3.45,"v":2830900},{"d":"2026-03-11","o":3.4,"h":3.6,"l":3.36,"c":3.47,"v":1940600},{"d":"2026-03-12","o":3.43,"h":3.47,"l":3.21,"c":3.26,"v":2080300},{"d":"2026-03-13","o":3.28,"h":3.36,"l":3.1,"c":3.11,"v":1999700},{"d":"2026-03-16","o":3.13,"h":3.25,"l":3.07,"c":3.13,"v":1679200},{"d":"2026-03-17","o":3.12,"h":3.23,"l":3.07,"c":3.14,"v":1279400},{"d":"2026-03-18","o":3.1,"h":3.21,"l":3.05,"c":3.1,"v":2148900},{"d":"2026-03-19","o":3.02,"h":3.09,"l":2.8,"c":2.8,"v":4097800},{"d":"2026-03-20","o":2.8,"h":2.8,"l":2.55,"c":2.59,"v":4544200},{"d":"2026-03-23","o":2.58,"h":2.73,"l":2.57,"c":2.7,"v":2731900},{"d":"2026-03-24","o":2.67,"h":2.7,"l":2.53,"c":2.58,"v":1664400},{"d":"2026-03-25","o":2.65,"h":2.68,"l":2.53,"c":2.54,"v":1263400},{"d":"2026-03-26","o":2.52,"h":2.55,"l":2.41,"c":2.44,"v":1629500},{"d":"2026-03-27","o":2.4,"h":2.4,"l":2.22,"c":2.28,"v":2673900},{"d":"2026-03-30","o":2.29,"h":2.41,"l":2.19,"c":2.24,"v":1584100},{"d":"2026-03-31","o":2.34,"h":2.5,"l":2.33,"c":2.42,"v":2466445},{"d":"2026-04-01","o":2.46,"h":2.52,"l":2.32,"c":2.34,"v":2456507},{"d":"2026-04-02","o":2.28,"h":2.54,"l":2.24,"c":2.45,"v":3869635},{"d":"2026-04-06","o":2.48,"h":2.5,"l":2.39,"c":2.42,"v":1592770},{"d":"2026-04-07","o":2.42,"h":2.42,"l":2.17,"c":2.22,"v":2881252},{"d":"2026-04-08","o":2.36,"h":2.4,"l":2.21,"c":2.23,"v":3759978},{"d":"2026-04-09","o":2.2,"h":2.23,"l":2,"c":2.08,"v":4196848},{"d":"2026-04-10","o":2.11,"h":2.37,"l":2.11,"c":2.19,"v":2549169},{"d":"2026-04-13","o":2.19,"h":2.26,"l":2.11,"c":2.15,"v":2196568},{"d":"2026-04-14","o":2.19,"h":2.29,"l":2.19,"c":2.25,"v":2000553},{"d":"2026-04-15","o":2.27,"h":2.41,"l":2.25,"c":2.39,"v":2436642},{"d":"2026-04-16","o":2.41,"h":2.43,"l":2.11,"c":2.2,"v":3706044},{"d":"2026-04-17","o":2.27,"h":2.34,"l":2.22,"c":2.26,"v":3072736},{"d":"2026-04-20","o":2.26,"h":2.44,"l":2.24,"c":2.35,"v":2997785},{"d":"2026-04-21","o":2.39,"h":2.57,"l":2.33,"c":2.35,"v":3535639},{"d":"2026-04-22","o":2.41,"h":2.49,"l":2.3,"c":2.4,"v":2181812},{"d":"2026-04-23","o":2.36,"h":2.37,"l":2.16,"c":2.19,"v":2345533},{"d":"2026-04-24","o":2.22,"h":2.26,"l":2.14,"c":2.14,"v":1629881},{"d":"2026-04-27","o":2.12,"h":2.21,"l":2.1,"c":2.19,"v":2116808},{"d":"2026-04-28","o":2.14,"h":2.22,"l":2.11,"c":2.15,"v":1517063},{"d":"2026-04-29","o":2.17,"h":2.17,"l":2.07,"c":2.07,"v":2344253},{"d":"2026-04-30","o":2.11,"h":2.33,"l":2.1,"c":2.32,"v":2852808},{"d":"2026-05-01","o":2.26,"h":2.34,"l":2.21,"c":2.28,"v":2519049},{"d":"2026-05-04","o":2.3,"h":2.38,"l":2.25,"c":2.27,"v":2507309},{"d":"2026-05-05","o":2.28,"h":2.39,"l":2.26,"c":2.3,"v":2154346},{"d":"2026-05-06","o":2.3,"h":2.42,"l":2.22,"c":2.38,"v":2491054},{"d":"2026-05-07","o":2.42,"h":2.43,"l":2.24,"c":2.27,"v":2552860},{"d":"2026-05-08","o":2.3,"h":2.35,"l":2.21,"c":2.24,"v":1479913},{"d":"2026-05-11","o":2.23,"h":2.5,"l":2.15,"c":2.45,"v":4536146},{"d":"2026-05-12","o":2.41,"h":2.48,"l":2.28,"c":2.41,"v":2169031},{"d":"2026-05-13","o":2.44,"h":2.44,"l":2.22,"c":2.33,"v":2655787},{"d":"2026-05-14","o":2.31,"h":2.35,"l":2.2,"c":2.31,"v":1918977},{"d":"2026-05-15","o":2.23,"h":2.29,"l":2.18,"c":2.2,"v":1677172},{"d":"2026-05-18","o":2.2,"h":2.2,"l":2.03,"c":2.08,"v":2304056},{"d":"2026-05-19","o":2.07,"h":2.07,"l":1.91,"c":1.94,"v":2886378}]