[{"d":"2017-08-24","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":400},{"d":"2017-08-25","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2017-08-28","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2017-08-29","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":49000},{"d":"2017-08-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":100400},{"d":"2017-08-31","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":300000},{"d":"2017-09-01","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-09-14","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":17400},{"d":"2017-09-15","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2017-09-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1000},{"d":"2017-09-19","o":9.8,"h":9.82,"l":9.8,"c":9.82,"v":55900},{"d":"2017-09-20","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2017-09-21","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2017-09-22","o":9.83,"h":9.83,"l":9.79,"c":9.79,"v":400},{"d":"2017-09-25","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2017-09-26","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2017-09-27","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2017-09-28","o":9.85,"h":9.85,"l":9.83,"c":9.83,"v":300},{"d":"2017-09-29","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2017-10-02","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2017-10-03","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2017-10-04","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2017-10-05","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-10-06","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-10-09","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-10-10","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-10-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2300},{"d":"2017-10-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-10-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":50000},{"d":"2017-10-19","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":200000},{"d":"2017-10-20","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2017-10-23","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2017-10-24","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2017-10-25","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2017-10-26","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2017-10-27","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2017-10-30","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2017-10-31","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2017-11-01","o":9.89,"h":9.89,"l":9.75,"c":9.75,"v":27900},{"d":"2017-11-02","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":1000},{"d":"2017-11-03","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2017-11-06","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2017-11-07","o":9.71,"h":9.71,"l":9.7,"c":9.7,"v":6800},{"d":"2017-11-08","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2017-11-09","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2017-11-10","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2017-11-13","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":100000},{"d":"2017-11-14","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2017-11-15","o":9.72,"h":9.88,"l":9.72,"c":9.72,"v":606000},{"d":"2017-11-16","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2017-11-17","o":9.7,"h":9.71,"l":9.7,"c":9.71,"v":514600},{"d":"2017-11-20","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2017-11-21","o":9.74,"h":9.74,"l":9.71,"c":9.71,"v":10100},{"d":"2017-11-22","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2017-11-24","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2017-11-27","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2017-11-28","o":9.7,"h":9.71,"l":9.7,"c":9.71,"v":2000},{"d":"2017-11-29","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":6900},{"d":"2017-11-30","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":97800},{"d":"2017-12-01","o":9.7,"h":9.7,"l":9.66,"c":9.69,"v":1895200},{"d":"2017-12-04","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2017-12-05","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2017-12-06","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2017-12-07","o":9.73,"h":9.75,"l":9.73,"c":9.73,"v":60300},{"d":"2017-12-08","o":9.73,"h":9.74,"l":9.73,"c":9.74,"v":23800},{"d":"2017-12-11","o":9.72,"h":9.72,"l":9.71,"c":9.71,"v":1000},{"d":"2017-12-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":50000},{"d":"2017-12-13","o":9.74,"h":9.75,"l":9.74,"c":9.75,"v":37300},{"d":"2017-12-14","o":9.75,"h":9.75,"l":9.73,"c":9.75,"v":80000},{"d":"2017-12-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-28","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2017-12-29","o":9.75,"h":9.75,"l":9.73,"c":9.73,"v":700},{"d":"2018-01-02","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-01-03","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-01-04","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-01-05","o":9.74,"h":9.75,"l":9.74,"c":9.75,"v":500},{"d":"2018-01-08","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":150000},{"d":"2018-01-09","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-01-10","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-01-11","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-01-12","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-01-16","o":9.71,"h":9.74,"l":9.7,"c":9.73,"v":5000},{"d":"2018-01-17","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-01-18","o":9.68,"h":9.75,"l":9.67,"c":9.75,"v":4000},{"d":"2018-01-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2018-01-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":38300},{"d":"2018-01-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2000},{"d":"2018-01-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2018-01-25","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":700},{"d":"2018-01-26","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-01-29","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-01-30","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-01-31","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":83200},{"d":"2018-02-01","o":9.77,"h":9.79,"l":9.77,"c":9.79,"v":30000},{"d":"2018-02-02","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1300},{"d":"2018-02-05","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-06","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":16100},{"d":"2018-02-07","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":100},{"d":"2018-02-08","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-09","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-12","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-13","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-14","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-15","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-16","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-20","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-21","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-22","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-23","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2018-02-26","o":9.79,"h":9.8,"l":9.79,"c":9.8,"v":4400},{"d":"2018-02-27","o":9.8,"h":9.86,"l":9.8,"c":9.82,"v":78000},{"d":"2018-02-28","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-03-01","o":9.78,"h":9.85,"l":9.78,"c":9.81,"v":3100},{"d":"2018-03-02","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2018-03-05","o":9.82,"h":9.83,"l":9.78,"c":9.78,"v":602300},{"d":"2018-03-06","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-03-07","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-03-08","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":165000},{"d":"2018-03-09","o":9.78,"h":9.78,"l":9.77,"c":9.77,"v":400},{"d":"2018-03-12","o":9.78,"h":9.78,"l":9.77,"c":9.77,"v":4900},{"d":"2018-03-13","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2018-03-14","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":100},{"d":"2018-03-15","o":9.77,"h":9.77,"l":9.76,"c":9.76,"v":17100},{"d":"2018-03-16","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-03-19","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-03-20","o":9.83,"h":9.85,"l":9.83,"c":9.85,"v":40200},{"d":"2018-03-21","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-03-22","o":9.76,"h":9.78,"l":9.76,"c":9.78,"v":111100},{"d":"2018-03-23","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-03-26","o":9.8,"h":9.85,"l":9.8,"c":9.8,"v":59400},{"d":"2018-03-27","o":9.8,"h":9.85,"l":9.8,"c":9.8,"v":59400},{"d":"2018-03-28","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-03-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-04-02","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-04-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":100000},{"d":"2018-04-04","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-04-05","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-04-06","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-04-09","o":9.85,"h":9.85,"l":9.83,"c":9.85,"v":19600},{"d":"2018-04-10","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-04-11","o":9.76,"h":9.85,"l":9.76,"c":9.85,"v":26100},{"d":"2018-04-12","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-04-13","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-04-16","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1000},{"d":"2018-04-17","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-04-18","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-04-19","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-04-20","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-04-23","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":25700},{"d":"2018-04-24","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-04-25","o":9.81,"h":9.88,"l":9.8,"c":9.8,"v":16200},{"d":"2018-04-26","o":9.82,"h":9.88,"l":9.82,"c":9.85,"v":241400},{"d":"2018-04-27","o":9.85,"h":9.9,"l":9.76,"c":9.85,"v":353800},{"d":"2018-04-30","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":30000},{"d":"2018-05-01","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-05-02","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-05-03","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2018-05-04","o":9.86,"h":9.9,"l":9.77,"c":9.81,"v":18700},{"d":"2018-05-07","o":9.89,"h":9.9,"l":9.78,"c":9.82,"v":8100},{"d":"2018-05-08","o":9.79,"h":9.87,"l":9.78,"c":9.84,"v":231700},{"d":"2018-05-09","o":9.85,"h":9.89,"l":9.76,"c":9.81,"v":402600},{"d":"2018-05-10","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2018-05-11","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":300},{"d":"2018-05-14","o":9.84,"h":9.89,"l":9.79,"c":9.86,"v":11000},{"d":"2018-05-15","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":4800},{"d":"2018-05-16","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":200},{"d":"2018-05-17","o":9.85,"h":9.88,"l":9.85,"c":9.88,"v":300},{"d":"2018-05-18","o":9.86,"h":9.95,"l":9.79,"c":9.9,"v":15900},{"d":"2018-05-21","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-05-22","o":9.9,"h":9.9,"l":9.85,"c":9.89,"v":700},{"d":"2018-05-23","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":86400},{"d":"2018-05-24","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2018-05-25","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":100},{"d":"2018-05-29","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2018-05-30","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2018-05-31","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2018-06-01","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2018-06-04","o":10,"h":10,"l":10,"c":10,"v":1600},{"d":"2018-06-05","o":9.9,"h":9.9,"l":9.77,"c":9.77,"v":300},{"d":"2018-06-06","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":200},{"d":"2018-06-07","o":9.79,"h":9.85,"l":9.79,"c":9.85,"v":5800},{"d":"2018-06-08","o":9.86,"h":9.87,"l":9.85,"c":9.87,"v":1200},{"d":"2018-06-11","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":3200},{"d":"2018-06-12","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":300},{"d":"2018-06-13","o":9.9,"h":9.94,"l":9.88,"c":9.94,"v":9100},{"d":"2018-06-14","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":6100},{"d":"2018-06-15","o":9.89,"h":9.95,"l":9.87,"c":9.94,"v":10400},{"d":"2018-06-18","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":300},{"d":"2018-06-19","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2018-06-20","o":9.94,"h":9.95,"l":9.89,"c":9.95,"v":276600},{"d":"2018-06-21","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":5900},{"d":"2018-06-22","o":9.93,"h":9.98,"l":9.9,"c":9.98,"v":4900},{"d":"2018-06-25","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":2000},{"d":"2018-06-26","o":9.9,"h":9.95,"l":9.9,"c":9.95,"v":1800},{"d":"2018-06-27","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100},{"d":"2018-06-28","o":9.98,"h":9.98,"l":9.93,"c":9.93,"v":1500},{"d":"2018-06-29","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2018-07-02","o":9.94,"h":10.01,"l":9.93,"c":10,"v":189500},{"d":"2018-07-03","o":10.01,"h":10.01,"l":10,"c":10,"v":600},{"d":"2018-07-05","o":10,"h":10.1,"l":9.93,"c":10.03,"v":13400},{"d":"2018-07-06","o":10.01,"h":10.02,"l":10,"c":10.02,"v":1800},{"d":"2018-07-09","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":5400},{"d":"2018-07-10","o":9.99,"h":9.99,"l":9.93,"c":9.93,"v":1000},{"d":"2018-07-11","o":9.97,"h":9.98,"l":9.96,"c":9.98,"v":2200},{"d":"2018-07-12","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2018-07-13","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":100},{"d":"2018-07-16","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2018-07-17","o":9.99,"h":10.01,"l":9.97,"c":10.01,"v":900},{"d":"2018-07-18","o":10.02,"h":10.15,"l":10,"c":10,"v":344500},{"d":"2018-07-19","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":100},{"d":"2018-07-20","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2018-07-23","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2018-07-24","o":10.05,"h":10.11,"l":10.05,"c":10.1,"v":3900},{"d":"2018-07-25","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2018-07-26","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2018-07-27","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":168000},{"d":"2018-07-30","o":10.12,"h":10.15,"l":10.12,"c":10.15,"v":262500},{"d":"2018-07-31","o":10.15,"h":10.15,"l":10.13,"c":10.13,"v":483300},{"d":"2018-08-01","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":100},{"d":"2018-08-02","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":35300},{"d":"2018-08-03","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":600},{"d":"2018-08-06","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2018-08-07","o":10.18,"h":10.18,"l":10.15,"c":10.15,"v":267500},{"d":"2018-08-08","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2018-08-09","o":10.13,"h":10.13,"l":10.07,"c":10.07,"v":377800},{"d":"2018-08-10","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":260000},{"d":"2018-08-13","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2018-08-14","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":26100},{"d":"2018-08-15","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2018-08-16","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2018-08-17","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2018-08-20","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2018-08-21","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2018-08-22","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":25000},{"d":"2018-08-23","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":200000},{"d":"2018-08-24","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2018-08-27","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2018-08-28","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2018-08-29","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":72000},{"d":"2018-08-30","o":10.07,"h":10.07,"l":10.04,"c":10.05,"v":140700},{"d":"2018-08-31","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2018-09-04","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1500},{"d":"2018-09-05","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2018-09-06","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2018-09-07","o":10.04,"h":10.07,"l":10.04,"c":10.07,"v":100100},{"d":"2018-09-10","o":10.07,"h":10.08,"l":10.07,"c":10.08,"v":10900},{"d":"2018-09-11","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":1000},{"d":"2018-09-12","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2018-09-13","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":10200},{"d":"2018-09-14","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2018-09-17","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2018-09-18","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":50000},{"d":"2018-09-19","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":100},{"d":"2018-09-20","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2018-09-21","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2018-09-24","o":9.84,"h":10.04,"l":9.84,"c":10.04,"v":600},{"d":"2018-09-25","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2018-09-26","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":166500},{"d":"2018-09-27","o":10.06,"h":10.06,"l":10.05,"c":10.06,"v":372200},{"d":"2018-09-28","o":10.06,"h":10.08,"l":10.06,"c":10.07,"v":135700},{"d":"2018-10-01","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":110500},{"d":"2018-10-02","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":500},{"d":"2018-10-03","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2018-10-04","o":10.07,"h":10.4,"l":10.07,"c":10.2,"v":25000},{"d":"2018-10-05","o":10.08,"h":10.1,"l":10.02,"c":10.1,"v":47100},{"d":"2018-10-08","o":10.02,"h":10.08,"l":10.01,"c":10.07,"v":97300},{"d":"2018-10-09","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":100},{"d":"2018-10-10","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2018-10-11","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2018-10-12","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":100},{"d":"2018-10-15","o":10.07,"h":10.13,"l":10.06,"c":10.13,"v":135600},{"d":"2018-10-16","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":600},{"d":"2018-10-17","o":10.06,"h":10.09,"l":10.06,"c":10.08,"v":60400},{"d":"2018-10-18","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2018-10-19","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2018-10-22","o":10.1,"h":10.1,"l":10.08,"c":10.08,"v":1200},{"d":"2018-10-23","o":10.07,"h":10.08,"l":10.05,"c":10.05,"v":102300},{"d":"2018-10-24","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":60000},{"d":"2018-10-25","o":10,"h":10.05,"l":10,"c":10.05,"v":17200},{"d":"2018-10-26","o":10.05,"h":10.12,"l":10.05,"c":10.12,"v":122500},{"d":"2018-10-29","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":1100},{"d":"2018-10-30","o":10.08,"h":10.08,"l":10,"c":10,"v":1122000},{"d":"2018-10-31","o":10,"h":10.06,"l":10,"c":10.03,"v":691200},{"d":"2018-11-01","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2018-11-02","o":10.05,"h":10.05,"l":10.01,"c":10.02,"v":1800},{"d":"2018-11-05","o":10.02,"h":10.05,"l":10,"c":10.05,"v":20700},{"d":"2018-11-06","o":10.05,"h":10.05,"l":10.03,"c":10.04,"v":3200},{"d":"2018-11-07","o":10.03,"h":10.05,"l":10,"c":10.04,"v":42700},{"d":"2018-11-08","o":10.02,"h":10.05,"l":10.02,"c":10.05,"v":7200},{"d":"2018-11-09","o":10.03,"h":10.05,"l":10.01,"c":10.05,"v":3400},{"d":"2018-11-12","o":10.05,"h":10.05,"l":9.99,"c":10.02,"v":25800},{"d":"2018-11-13","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2018-11-14","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2018-11-15","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":200},{"d":"2018-11-16","o":10.02,"h":10.02,"l":9.98,"c":9.98,"v":1400},{"d":"2018-11-19","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":800},{"d":"2018-11-20","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2018-11-21","o":10,"h":10,"l":10,"c":10,"v":129000},{"d":"2018-11-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2018-11-26","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2018-11-27","o":9.98,"h":10,"l":9.98,"c":10,"v":500},{"d":"2018-11-28","o":10,"h":10.01,"l":10,"c":10,"v":46900},{"d":"2018-11-29","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2018-11-30","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2018-12-03","o":10.02,"h":10.04,"l":10.02,"c":10.02,"v":6300},{"d":"2018-12-04","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2018-12-06","o":10.03,"h":10.03,"l":10,"c":10,"v":26400},{"d":"2018-12-07","o":10,"h":10.03,"l":10,"c":10.03,"v":284000},{"d":"2018-12-10","o":10.02,"h":10.02,"l":9.99,"c":9.99,"v":3200},{"d":"2018-12-11","o":9.99,"h":10.03,"l":9.99,"c":10.01,"v":189100},{"d":"2018-12-12","o":10,"h":10,"l":10,"c":10,"v":5000},{"d":"2018-12-13","o":10,"h":10,"l":9.99,"c":9.99,"v":4700},{"d":"2018-12-14","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":1300},{"d":"2018-12-17","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":300},{"d":"2018-12-18","o":10.03,"h":10.03,"l":9.98,"c":9.98,"v":124400},{"d":"2018-12-19","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2018-12-20","o":9.99,"h":9.99,"l":9.98,"c":9.98,"v":265600},{"d":"2018-12-21","o":9.98,"h":10,"l":9.98,"c":10,"v":282200},{"d":"2018-12-24","o":9.98,"h":10,"l":9.98,"c":10,"v":4100},{"d":"2018-12-26","o":10.03,"h":10.04,"l":9.99,"c":10.04,"v":39500},{"d":"2018-12-27","o":9.98,"h":10,"l":9.98,"c":10,"v":1400},{"d":"2018-12-28","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2018-12-31","o":10,"h":10,"l":9.99,"c":10,"v":37500},{"d":"2019-01-02","o":9.98,"h":10.01,"l":9.98,"c":10.01,"v":42100},{"d":"2019-01-03","o":9.98,"h":10,"l":9.98,"c":10,"v":3000},{"d":"2019-01-04","o":10.05,"h":10.05,"l":9.99,"c":10,"v":25900},{"d":"2019-01-07","o":10.02,"h":10.05,"l":10.02,"c":10.05,"v":300},{"d":"2019-01-08","o":10,"h":10.05,"l":10,"c":10.05,"v":36900},{"d":"2019-01-09","o":10.05,"h":10.05,"l":10.02,"c":10.02,"v":73800},{"d":"2019-01-10","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2019-01-11","o":10.05,"h":10.07,"l":10.02,"c":10.02,"v":52700},{"d":"2019-01-14","o":10.02,"h":10.06,"l":10.02,"c":10.02,"v":6500},{"d":"2019-01-15","o":10.05,"h":10.06,"l":10.04,"c":10.06,"v":17000},{"d":"2019-01-16","o":10.06,"h":10.07,"l":10.06,"c":10.07,"v":200},{"d":"2019-01-17","o":10.05,"h":10.07,"l":10.05,"c":10.05,"v":495200},{"d":"2019-01-18","o":10.08,"h":10.08,"l":10.05,"c":10.06,"v":46100},{"d":"2019-01-22","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":3100},{"d":"2019-01-23","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2019-01-24","o":10.1,"h":10.12,"l":10.1,"c":10.11,"v":158200},{"d":"2019-01-25","o":10.09,"h":10.1,"l":10.07,"c":10.1,"v":1600},{"d":"2019-01-28","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":5300},{"d":"2019-01-29","o":10.12,"h":10.12,"l":10.05,"c":10.1,"v":121000},{"d":"2019-01-30","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":1700},{"d":"2019-01-31","o":10.1,"h":10.12,"l":10.1,"c":10.12,"v":40200},{"d":"2019-02-01","o":10.12,"h":10.12,"l":10.1,"c":10.1,"v":201500},{"d":"2019-02-04","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2019-02-05","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2019-02-06","o":10.1,"h":10.12,"l":10.1,"c":10.12,"v":476100},{"d":"2019-02-07","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":300},{"d":"2019-02-08","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1100},{"d":"2019-02-11","o":10.12,"h":10.12,"l":10.09,"c":10.12,"v":11800},{"d":"2019-02-12","o":10.12,"h":10.14,"l":10.12,"c":10.12,"v":101900},{"d":"2019-02-13","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2019-02-14","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":900},{"d":"2019-02-15","o":10.1,"h":10.12,"l":10.1,"c":10.12,"v":1500},{"d":"2019-02-19","o":10.12,"h":10.14,"l":10.12,"c":10.13,"v":286800},{"d":"2019-02-20","o":10.12,"h":10.12,"l":10.09,"c":10.1,"v":53500},{"d":"2019-02-21","o":10.1,"h":10.12,"l":10.1,"c":10.12,"v":23800},{"d":"2019-02-22","o":10.12,"h":10.14,"l":10.12,"c":10.14,"v":6900},{"d":"2019-02-25","o":10.12,"h":10.15,"l":10.12,"c":10.12,"v":83300},{"d":"2019-02-26","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":700},{"d":"2019-02-27","o":10.15,"h":10.15,"l":10.14,"c":10.14,"v":1800},{"d":"2019-02-28","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":100},{"d":"2019-03-01","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":15300},{"d":"2019-03-04","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":100},{"d":"2019-03-05","o":10.14,"h":10.14,"l":10.12,"c":10.12,"v":3100},{"d":"2019-03-06","o":10.12,"h":10.15,"l":10.12,"c":10.12,"v":15600},{"d":"2019-03-07","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":8400},{"d":"2019-03-08","o":10.12,"h":10.14,"l":10.12,"c":10.13,"v":91000},{"d":"2019-03-11","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":46300},{"d":"2019-03-12","o":10.13,"h":10.15,"l":10.08,"c":10.15,"v":12300},{"d":"2019-03-13","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":453500},{"d":"2019-03-14","o":10.14,"h":10.18,"l":10.14,"c":10.14,"v":2100},{"d":"2019-03-15","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":100},{"d":"2019-03-18","o":10.14,"h":10.18,"l":10.14,"c":10.18,"v":5800},{"d":"2019-03-19","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2019-03-20","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2019-03-21","o":10.16,"h":10.16,"l":10.14,"c":10.14,"v":4500},{"d":"2019-03-22","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":36200},{"d":"2019-03-25","o":10.13,"h":10.18,"l":10.13,"c":10.18,"v":117000},{"d":"2019-03-26","o":10.2,"h":10.2,"l":10.1,"c":10.18,"v":1500},{"d":"2019-03-27","o":10.2,"h":10.34,"l":10.13,"c":10.22,"v":336300},{"d":"2019-03-28","o":10.25,"h":10.25,"l":10.24,"c":10.24,"v":6400},{"d":"2019-03-29","o":10.24,"h":10.25,"l":10.21,"c":10.21,"v":500},{"d":"2019-04-01","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2019-04-02","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":300},{"d":"2019-04-03","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":357900},{"d":"2019-04-04","o":10.24,"h":10.26,"l":10.2,"c":10.21,"v":4800},{"d":"2019-04-05","o":10.23,"h":10.23,"l":10.18,"c":10.22,"v":2300},{"d":"2019-04-08","o":10.24,"h":10.29,"l":10.23,"c":10.24,"v":1100},{"d":"2019-04-09","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":100},{"d":"2019-04-10","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2019-04-11","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2019-04-12","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":400},{"d":"2019-04-15","o":10.33,"h":10.33,"l":10.26,"c":10.3,"v":800},{"d":"2019-04-16","o":10.28,"h":10.33,"l":10.26,"c":10.32,"v":303500},{"d":"2019-04-17","o":10.3,"h":10.35,"l":10.3,"c":10.3,"v":12300},{"d":"2019-04-18","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2019-04-22","o":10.17,"h":10.32,"l":10.17,"c":10.28,"v":165700},{"d":"2019-04-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":100},{"d":"2019-04-24","o":10.27,"h":10.31,"l":10.25,"c":10.31,"v":210400},{"d":"2019-04-25","o":10.29,"h":10.3,"l":10.29,"c":10.3,"v":280300},{"d":"2019-04-26","o":10.31,"h":10.35,"l":10.31,"c":10.35,"v":4000},{"d":"2019-04-29","o":10.35,"h":10.35,"l":10.31,"c":10.31,"v":120100},{"d":"2019-04-30","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2019-05-01","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":50000},{"d":"2019-05-02","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":52800},{"d":"2019-05-03","o":10.16,"h":10.32,"l":10.11,"c":10.32,"v":130200},{"d":"2019-05-06","o":10.32,"h":10.35,"l":10.31,"c":10.35,"v":19200},{"d":"2019-05-07","o":10.33,"h":10.35,"l":10.33,"c":10.33,"v":2700},{"d":"2019-05-08","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2019-05-09","o":10.33,"h":10.35,"l":10.33,"c":10.33,"v":202000},{"d":"2019-05-10","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2019-05-13","o":10.3,"h":10.35,"l":10.3,"c":10.35,"v":163400},{"d":"2019-05-14","o":10.33,"h":10.33,"l":10.27,"c":10.33,"v":169000},{"d":"2019-05-15","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2019-05-16","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2019-05-17","o":10.3,"h":10.32,"l":10.3,"c":10.32,"v":3100},{"d":"2019-05-20","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":100},{"d":"2019-05-21","o":10.32,"h":10.35,"l":10.32,"c":10.35,"v":18600},{"d":"2019-05-22","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2019-05-23","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2019-05-24","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2019-05-28","o":10.35,"h":10.35,"l":10.32,"c":10.34,"v":1600},{"d":"2019-05-29","o":10.32,"h":10.41,"l":10.32,"c":10.41,"v":1800},{"d":"2019-05-30","o":10.4,"h":10.41,"l":10.36,"c":10.38,"v":4500},{"d":"2019-05-31","o":10.34,"h":10.39,"l":10.34,"c":10.39,"v":22000},{"d":"2019-06-03","o":10.33,"h":10.37,"l":10.33,"c":10.36,"v":1800},{"d":"2019-06-04","o":10.35,"h":10.38,"l":10.35,"c":10.38,"v":13400},{"d":"2019-06-05","o":10.36,"h":10.36,"l":10.35,"c":10.35,"v":1600},{"d":"2019-06-06","o":10.33,"h":10.34,"l":10.33,"c":10.33,"v":1400},{"d":"2019-06-07","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2019-06-10","o":10.3,"h":10.35,"l":10.3,"c":10.3,"v":2300},{"d":"2019-06-11","o":10.3,"h":10.33,"l":10.23,"c":10.31,"v":1600},{"d":"2019-06-12","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":100},{"d":"2019-06-13","o":10.4,"h":10.5,"l":10.4,"c":10.43,"v":6882200},{"d":"2019-06-14","o":10.43,"h":10.43,"l":10.38,"c":10.43,"v":12900},{"d":"2019-06-17","o":10.43,"h":10.43,"l":10.35,"c":10.35,"v":2651100},{"d":"2019-06-18","o":10.36,"h":10.45,"l":10.35,"c":10.4,"v":585400},{"d":"2019-06-19","o":10.42,"h":10.44,"l":10.42,"c":10.42,"v":104300},{"d":"2019-06-20","o":10.45,"h":10.45,"l":10.44,"c":10.44,"v":2100},{"d":"2019-06-21","o":10.44,"h":10.44,"l":10.32,"c":10.32,"v":169800},{"d":"2019-06-24","o":10.4,"h":10.41,"l":10.38,"c":10.4,"v":252600},{"d":"2019-06-25","o":10.45,"h":10.45,"l":10.38,"c":10.38,"v":6800},{"d":"2019-06-26","o":10.45,"h":10.45,"l":10.33,"c":10.37,"v":442000},{"d":"2019-06-27","o":10.4,"h":10.42,"l":10.37,"c":10.39,"v":220300},{"d":"2019-06-28","o":10.37,"h":10.4,"l":10.37,"c":10.4,"v":88200},{"d":"2019-07-01","o":10.4,"h":10.4,"l":10.39,"c":10.4,"v":25100},{"d":"2019-07-02","o":10.42,"h":10.42,"l":10.35,"c":10.36,"v":21900},{"d":"2019-07-03","o":10.32,"h":10.37,"l":10.32,"c":10.37,"v":1600},{"d":"2019-07-05","o":10.38,"h":10.4,"l":10.35,"c":10.38,"v":264500},{"d":"2019-07-08","o":10.4,"h":10.4,"l":10.35,"c":10.35,"v":40000},{"d":"2019-07-09","o":10.27,"h":10.38,"l":10.27,"c":10.35,"v":1203200},{"d":"2019-07-10","o":10.41,"h":10.41,"l":10.3,"c":10.3,"v":213900},{"d":"2019-07-11","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":27300},{"d":"2019-07-12","o":10.34,"h":10.35,"l":10.26,"c":10.35,"v":6200},{"d":"2019-07-15","o":10.32,"h":10.34,"l":10.29,"c":10.29,"v":53400},{"d":"2019-07-16","o":10.35,"h":10.35,"l":10.25,"c":10.34,"v":4200},{"d":"2019-07-17","o":10.31,"h":10.33,"l":10.3,"c":10.31,"v":422600},{"d":"2019-07-18","o":10.34,"h":10.35,"l":10.3,"c":10.35,"v":77200},{"d":"2019-07-19","o":10.3,"h":10.33,"l":10.3,"c":10.31,"v":15700},{"d":"2019-07-22","o":10.35,"h":10.37,"l":10.3,"c":10.35,"v":85700},{"d":"2019-07-23","o":10.31,"h":10.35,"l":10.3,"c":10.32,"v":88600},{"d":"2019-07-24","o":10.32,"h":10.35,"l":10.28,"c":10.32,"v":1955100},{"d":"2019-07-25","o":10.32,"h":10.35,"l":10.32,"c":10.35,"v":233400},{"d":"2019-07-26","o":10.38,"h":10.38,"l":10.3,"c":10.3,"v":304000},{"d":"2019-07-29","o":10.31,"h":10.35,"l":10.3,"c":10.3,"v":55000},{"d":"2019-07-30","o":10.3,"h":10.35,"l":10.3,"c":10.35,"v":128100},{"d":"2019-07-31","o":10.36,"h":10.36,"l":10.27,"c":10.32,"v":701300},{"d":"2019-08-01","o":10.35,"h":10.35,"l":10.28,"c":10.35,"v":352700},{"d":"2019-08-02","o":10.29,"h":10.35,"l":10.29,"c":10.3,"v":7300},{"d":"2019-08-05","o":10.29,"h":10.29,"l":10.28,"c":10.28,"v":25300},{"d":"2019-08-06","o":10.28,"h":10.3,"l":10.27,"c":10.27,"v":138500},{"d":"2019-08-07","o":10.27,"h":10.3,"l":10.26,"c":10.28,"v":1031700},{"d":"2019-08-08","o":10.29,"h":10.32,"l":10.27,"c":10.28,"v":595400},{"d":"2019-08-09","o":10.29,"h":10.32,"l":10.26,"c":10.26,"v":195100},{"d":"2019-08-12","o":10.26,"h":10.34,"l":10.25,"c":10.25,"v":441900},{"d":"2019-08-13","o":10.25,"h":10.3,"l":10.25,"c":10.28,"v":238700},{"d":"2019-08-14","o":10.27,"h":10.27,"l":10.25,"c":10.27,"v":762500},{"d":"2019-08-15","o":10.27,"h":10.28,"l":10.27,"c":10.28,"v":3100},{"d":"2019-08-16","o":10.25,"h":10.27,"l":10.25,"c":10.27,"v":1200},{"d":"2019-08-19","o":10.32,"h":10.32,"l":10.26,"c":10.27,"v":219300},{"d":"2019-08-20","o":10.25,"h":10.31,"l":10.2,"c":10.3,"v":647400},{"d":"2019-08-21","o":10.27,"h":10.3,"l":10.25,"c":10.3,"v":110800},{"d":"2019-08-22","o":10.29,"h":10.3,"l":10.25,"c":10.25,"v":73200},{"d":"2019-08-23","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2019-08-26","o":10.28,"h":10.3,"l":10.25,"c":10.26,"v":315300},{"d":"2019-08-27","o":10.31,"h":10.31,"l":10.25,"c":10.25,"v":2000},{"d":"2019-08-28","o":10.3,"h":10.3,"l":10.25,"c":10.25,"v":2114700},{"d":"2019-08-29","o":10.27,"h":10.27,"l":10.25,"c":10.25,"v":1064100},{"d":"2019-08-30","o":10.25,"h":10.28,"l":10.25,"c":10.27,"v":44300},{"d":"2019-09-03","o":10.32,"h":10.32,"l":10.25,"c":10.28,"v":1821600},{"d":"2019-09-04","o":10.28,"h":10.3,"l":10.26,"c":10.3,"v":2856900},{"d":"2019-09-05","o":10.26,"h":10.31,"l":10.26,"c":10.3,"v":775500},{"d":"2019-09-06","o":10.27,"h":10.3,"l":10.26,"c":10.26,"v":1733600},{"d":"2019-09-09","o":10.26,"h":10.29,"l":10.25,"c":10.25,"v":846700},{"d":"2019-09-10","o":10.25,"h":10.28,"l":10.25,"c":10.25,"v":842400},{"d":"2019-09-11","o":10.29,"h":10.29,"l":10.25,"c":10.27,"v":2122000},{"d":"2019-09-12","o":10.29,"h":10.29,"l":10.25,"c":10.25,"v":289900},{"d":"2019-09-13","o":10.27,"h":10.28,"l":10.26,"c":10.27,"v":879600},{"d":"2019-09-16","o":10.29,"h":10.3,"l":10.27,"c":10.29,"v":2488000},{"d":"2019-09-17","o":10.27,"h":10.3,"l":10.27,"c":10.3,"v":151800},{"d":"2019-09-18","o":10.3,"h":10.3,"l":10.27,"c":10.28,"v":275700},{"d":"2019-09-19","o":10.26,"h":10.3,"l":10.25,"c":10.29,"v":22100},{"d":"2019-09-20","o":10.27,"h":10.3,"l":10.27,"c":10.3,"v":132300},{"d":"2019-09-23","o":10.29,"h":10.29,"l":10.28,"c":10.28,"v":10300},{"d":"2019-09-24","o":10.28,"h":10.3,"l":10.28,"c":10.28,"v":2000},{"d":"2019-09-25","o":10.28,"h":10.31,"l":10.28,"c":10.28,"v":32000},{"d":"2019-09-26","o":10.3,"h":10.3,"l":10.27,"c":10.27,"v":27900},{"d":"2019-09-27","o":10.28,"h":10.3,"l":10.28,"c":10.28,"v":54300},{"d":"2019-09-30","o":10.29,"h":10.29,"l":10.28,"c":10.28,"v":11800},{"d":"2019-10-01","o":10.3,"h":10.3,"l":10.27,"c":10.27,"v":57100},{"d":"2019-10-02","o":10.3,"h":10.3,"l":10.28,"c":10.28,"v":1900},{"d":"2019-10-03","o":10.28,"h":10.29,"l":10.24,"c":10.24,"v":152100},{"d":"2019-10-04","o":10.28,"h":10.29,"l":10.27,"c":10.29,"v":1011100},{"d":"2019-10-07","o":10.28,"h":10.29,"l":10.27,"c":10.29,"v":31400},{"d":"2019-10-08","o":10.27,"h":10.29,"l":10.26,"c":10.29,"v":1327400},{"d":"2019-10-09","o":10.3,"h":10.3,"l":10.27,"c":10.27,"v":1700},{"d":"2019-10-10","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2019-10-11","o":10.28,"h":10.28,"l":10.26,"c":10.26,"v":12700},{"d":"2019-10-14","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2019-10-15","o":10.26,"h":10.3,"l":10.24,"c":10.24,"v":96600},{"d":"2019-10-16","o":10.26,"h":10.34,"l":10.25,"c":10.3,"v":1044900},{"d":"2019-10-17","o":10.29,"h":10.29,"l":10.28,"c":10.29,"v":28900},{"d":"2019-10-18","o":10.26,"h":10.3,"l":10.26,"c":10.29,"v":51100},{"d":"2019-10-21","o":10.3,"h":10.34,"l":10.29,"c":10.29,"v":43900},{"d":"2019-10-22","o":10.25,"h":10.33,"l":10.25,"c":10.27,"v":7700},{"d":"2019-10-23","o":10.3,"h":10.31,"l":10.28,"c":10.29,"v":92200},{"d":"2019-10-24","o":10.28,"h":10.32,"l":10.28,"c":10.29,"v":105500},{"d":"2019-10-25","o":10.32,"h":10.32,"l":10.28,"c":10.29,"v":3500},{"d":"2019-10-28","o":10.29,"h":10.32,"l":10.28,"c":10.3,"v":224000},{"d":"2019-10-29","o":10.29,"h":10.3,"l":10.27,"c":10.3,"v":360700},{"d":"2019-10-30","o":10.3,"h":10.3,"l":10.27,"c":10.28,"v":2335300},{"d":"2019-10-31","o":10.28,"h":10.29,"l":10.26,"c":10.26,"v":210900},{"d":"2019-11-01","o":10.28,"h":10.28,"l":10.26,"c":10.28,"v":32000},{"d":"2019-11-04","o":10.3,"h":10.3,"l":10.27,"c":10.28,"v":3803800},{"d":"2019-11-05","o":10.3,"h":10.3,"l":10.27,"c":10.28,"v":597000},{"d":"2019-11-06","o":10.28,"h":10.28,"l":10.26,"c":10.27,"v":495500},{"d":"2019-11-07","o":10.27,"h":10.28,"l":10.26,"c":10.28,"v":50800},{"d":"2019-11-08","o":10.28,"h":10.28,"l":10.26,"c":10.26,"v":11000},{"d":"2019-11-11","o":10.25,"h":10.28,"l":10.25,"c":10.27,"v":359500},{"d":"2019-11-12","o":10.27,"h":10.3,"l":10.2,"c":10.23,"v":5000},{"d":"2019-11-13","o":10.33,"h":10.45,"l":10.29,"c":10.36,"v":2347600},{"d":"2019-11-14","o":10.49,"h":10.95,"l":10.37,"c":10.81,"v":1801500},{"d":"2019-11-15","o":10.88,"h":10.88,"l":10.5,"c":10.8,"v":197300},{"d":"2019-11-18","o":10.81,"h":10.82,"l":10.36,"c":10.6,"v":1391100},{"d":"2019-11-19","o":10.68,"h":10.68,"l":10.24,"c":10.3,"v":387300},{"d":"2019-11-20","o":10.5,"h":10.51,"l":10.39,"c":10.5,"v":99200},{"d":"2019-11-21","o":10.75,"h":11.3,"l":10.74,"c":10.95,"v":170500},{"d":"2019-11-22","o":10.97,"h":11,"l":10.65,"c":10.7,"v":243300},{"d":"2019-11-25","o":10.79,"h":10.79,"l":10.31,"c":10.35,"v":305300},{"d":"2019-11-26","o":10.7,"h":10.7,"l":10.3,"c":10.45,"v":164100},{"d":"2019-11-27","o":10.55,"h":10.62,"l":10.5,"c":10.55,"v":100100},{"d":"2019-11-29","o":10.55,"h":10.57,"l":10.55,"c":10.55,"v":20100},{"d":"2019-12-02","o":10.43,"h":10.75,"l":10.4,"c":10.73,"v":223700},{"d":"2019-12-03","o":10.75,"h":11.04,"l":10.6,"c":10.95,"v":396500},{"d":"2019-12-04","o":10.92,"h":10.94,"l":10.6,"c":10.83,"v":194500},{"d":"2019-12-05","o":10.67,"h":11.15,"l":10.67,"c":11.05,"v":221200},{"d":"2019-12-06","o":10.98,"h":11.15,"l":10.88,"c":11.13,"v":108100},{"d":"2019-12-09","o":11.15,"h":11.73,"l":11.15,"c":11.39,"v":609900},{"d":"2019-12-10","o":11.35,"h":11.78,"l":11.32,"c":11.69,"v":323500},{"d":"2019-12-11","o":11.74,"h":11.89,"l":11.56,"c":11.75,"v":299600},{"d":"2019-12-12","o":11.66,"h":12,"l":11.57,"c":12,"v":299800},{"d":"2019-12-13","o":11.93,"h":12.2,"l":11.79,"c":11.92,"v":294000},{"d":"2019-12-16","o":12.52,"h":12.61,"l":12.06,"c":12.27,"v":944500},{"d":"2019-12-17","o":12.25,"h":12.67,"l":12.05,"c":12.4,"v":932300},{"d":"2019-12-18","o":12.34,"h":12.54,"l":12.22,"c":12.45,"v":707800},{"d":"2019-12-19","o":12.53,"h":12.67,"l":12.3,"c":12.55,"v":777600},{"d":"2019-12-20","o":12.52,"h":12.66,"l":12.44,"c":12.6,"v":897900},{"d":"2019-12-23","o":12.6,"h":12.63,"l":12.15,"c":12.2,"v":212900},{"d":"2019-12-24","o":12.32,"h":12.32,"l":11.95,"c":12.01,"v":33600},{"d":"2019-12-26","o":11.96,"h":12.29,"l":11.89,"c":12.13,"v":41200},{"d":"2019-12-27","o":12.06,"h":12.35,"l":12.04,"c":12.32,"v":96600},{"d":"2019-12-30","o":12.7,"h":12.7,"l":12.34,"c":12.46,"v":79200},{"d":"2019-12-31","o":12.41,"h":12.52,"l":12.32,"c":12.5,"v":102300},{"d":"2020-01-02","o":12.45,"h":12.65,"l":12.33,"c":12.5,"v":62400},{"d":"2020-01-03","o":12.5,"h":12.65,"l":12.41,"c":12.57,"v":36500},{"d":"2020-01-06","o":12.56,"h":12.58,"l":12.34,"c":12.4,"v":127400},{"d":"2020-01-07","o":12.47,"h":12.47,"l":12.24,"c":12.24,"v":50700},{"d":"2020-01-08","o":12.3,"h":12.3,"l":12.01,"c":12.11,"v":157100},{"d":"2020-01-09","o":12.23,"h":12.26,"l":12.02,"c":12.02,"v":63600},{"d":"2020-01-10","o":12.02,"h":12.42,"l":11.91,"c":12,"v":90400},{"d":"2020-01-13","o":11.95,"h":12.11,"l":11.83,"c":11.92,"v":115900},{"d":"2020-01-14","o":11.88,"h":12.19,"l":11.88,"c":12,"v":66400},{"d":"2020-01-15","o":11.99,"h":12.24,"l":11.88,"c":11.97,"v":113200},{"d":"2020-01-16","o":11.99,"h":12.22,"l":11.99,"c":12.09,"v":40300},{"d":"2020-01-17","o":12,"h":12.2,"l":11.68,"c":12.03,"v":123000},{"d":"2020-01-21","o":12.03,"h":12.2,"l":12,"c":12.06,"v":61500},{"d":"2020-01-22","o":12.15,"h":12.23,"l":12.04,"c":12.1,"v":106900},{"d":"2020-01-23","o":12.01,"h":12.18,"l":11.89,"c":12.1,"v":81400},{"d":"2020-01-24","o":12.13,"h":12.19,"l":11.96,"c":12,"v":65700},{"d":"2020-01-27","o":11.8,"h":12.1,"l":11.75,"c":11.92,"v":73200},{"d":"2020-01-28","o":12.1,"h":12.25,"l":11.98,"c":12.1,"v":81400},{"d":"2020-01-29","o":12.25,"h":12.5,"l":12.08,"c":12.47,"v":106000},{"d":"2020-01-30","o":12.53,"h":12.7,"l":12.41,"c":12.5,"v":167600},{"d":"2020-01-31","o":12.55,"h":12.72,"l":12.21,"c":12.25,"v":84000},{"d":"2020-02-03","o":12.16,"h":12.46,"l":12.16,"c":12.26,"v":119600},{"d":"2020-02-04","o":12.38,"h":12.44,"l":12.18,"c":12.34,"v":166000},{"d":"2020-02-05","o":12.5,"h":12.85,"l":12.39,"c":12.59,"v":143100},{"d":"2020-02-06","o":12.65,"h":12.68,"l":12.55,"c":12.58,"v":97800},{"d":"2020-02-07","o":12.65,"h":12.71,"l":12.5,"c":12.63,"v":113700},{"d":"2020-02-10","o":12.57,"h":12.77,"l":12.31,"c":12.68,"v":756600},{"d":"2020-02-11","o":12.81,"h":12.81,"l":12.5,"c":12.65,"v":172900},{"d":"2020-02-12","o":12.8,"h":13.2,"l":12.63,"c":13,"v":555800},{"d":"2020-02-13","o":13.07,"h":13.33,"l":12.91,"c":13,"v":170000},{"d":"2020-02-14","o":13.14,"h":13.35,"l":12.98,"c":13.28,"v":244900},{"d":"2020-02-18","o":13.28,"h":13.3,"l":12.95,"c":13.01,"v":113500},{"d":"2020-02-19","o":13.01,"h":13.18,"l":12.95,"c":13.03,"v":132400},{"d":"2020-02-20","o":13.12,"h":13.15,"l":13.03,"c":13.06,"v":97000},{"d":"2020-02-21","o":13.09,"h":13.1,"l":12.89,"c":12.99,"v":269900},{"d":"2020-02-24","o":12.82,"h":13.03,"l":12.57,"c":12.89,"v":159700},{"d":"2020-02-25","o":12.91,"h":12.94,"l":12.69,"c":12.72,"v":154600},{"d":"2020-02-26","o":12.72,"h":12.74,"l":12.46,"c":12.49,"v":273200},{"d":"2020-02-27","o":12.29,"h":12.56,"l":12.09,"c":12.25,"v":374400},{"d":"2020-02-28","o":12,"h":12.31,"l":11.79,"c":12.17,"v":174700},{"d":"2020-03-02","o":12.11,"h":12.34,"l":11.92,"c":11.99,"v":150400},{"d":"2020-03-03","o":12.12,"h":12.12,"l":11.26,"c":11.31,"v":141200},{"d":"2020-03-04","o":11.54,"h":11.99,"l":11.27,"c":11.32,"v":134200},{"d":"2020-03-05","o":11.23,"h":11.24,"l":10.76,"c":10.9,"v":285500},{"d":"2020-03-06","o":10.83,"h":11.08,"l":10.73,"c":10.78,"v":216900},{"d":"2020-03-09","o":10.35,"h":10.51,"l":9.67,"c":9.87,"v":252100},{"d":"2020-03-10","o":10.01,"h":10.23,"l":9.94,"c":10.05,"v":390700},{"d":"2020-03-11","o":10.01,"h":10.11,"l":9.5,"c":9.75,"v":249000},{"d":"2020-03-12","o":9.57,"h":9.59,"l":8.39,"c":8.6,"v":279100},{"d":"2020-03-13","o":8.95,"h":9.11,"l":7.88,"c":8.7,"v":218800},{"d":"2020-03-16","o":8.2,"h":8.2,"l":6.79,"c":6.86,"v":176200},{"d":"2020-03-17","o":6.66,"h":7.75,"l":6.62,"c":7.72,"v":285000},{"d":"2020-03-18","o":7.45,"h":7.65,"l":6.6,"c":6.97,"v":184500},{"d":"2020-03-19","o":7,"h":7,"l":5.73,"c":6,"v":530200},{"d":"2020-03-20","o":6,"h":6.37,"l":5.58,"c":5.6,"v":299100},{"d":"2020-03-23","o":5.71,"h":5.91,"l":5.22,"c":5.73,"v":167500},{"d":"2020-03-24","o":6,"h":7.64,"l":5.95,"c":6.97,"v":349700},{"d":"2020-03-25","o":7.1,"h":8.7,"l":6.63,"c":7.88,"v":235800},{"d":"2020-03-26","o":7.9,"h":8.07,"l":7.37,"c":7.8,"v":372200},{"d":"2020-03-27","o":7.57,"h":7.66,"l":7.27,"c":7.56,"v":173000},{"d":"2020-03-30","o":7.62,"h":7.99,"l":6.87,"c":7.2,"v":147800},{"d":"2020-03-31","o":7.21,"h":7.67,"l":7.2,"c":7.5,"v":178200},{"d":"2020-04-01","o":7.35,"h":7.77,"l":7.22,"c":7.42,"v":235800},{"d":"2020-04-02","o":7.5,"h":7.68,"l":7.23,"c":7.39,"v":90900},{"d":"2020-04-03","o":7.21,"h":7.4,"l":7.15,"c":7.27,"v":155700},{"d":"2020-04-06","o":7.46,"h":8.2,"l":7.22,"c":7.51,"v":177300},{"d":"2020-04-07","o":7.68,"h":8.09,"l":7.38,"c":7.75,"v":84200},{"d":"2020-04-08","o":7.98,"h":8.36,"l":7.76,"c":8.3,"v":131300},{"d":"2020-04-09","o":8.54,"h":9.26,"l":8.54,"c":8.79,"v":221200},{"d":"2020-04-13","o":8.93,"h":9,"l":8,"c":8.16,"v":159700},{"d":"2020-04-14","o":8.23,"h":8.59,"l":8.2,"c":8.46,"v":123300},{"d":"2020-04-15","o":8.09,"h":8.49,"l":7.93,"c":8.43,"v":133400},{"d":"2020-04-16","o":8.63,"h":8.63,"l":8,"c":8.21,"v":129000},{"d":"2020-04-17","o":8.36,"h":9.37,"l":8.36,"c":9,"v":314800},{"d":"2020-04-20","o":8.76,"h":9.12,"l":8.74,"c":9.02,"v":144600},{"d":"2020-04-21","o":9.02,"h":9.02,"l":8.58,"c":8.61,"v":76500},{"d":"2020-04-22","o":8.62,"h":8.8,"l":8.15,"c":8.15,"v":93200},{"d":"2020-04-23","o":8.34,"h":8.85,"l":8.21,"c":8.7,"v":114100},{"d":"2020-04-24","o":8.91,"h":8.91,"l":8.5,"c":8.54,"v":59100},{"d":"2020-04-27","o":8.76,"h":9.23,"l":8.57,"c":9.18,"v":132800},{"d":"2020-04-28","o":9.25,"h":9.69,"l":9.13,"c":9.4,"v":135600},{"d":"2020-04-29","o":9.42,"h":9.99,"l":9.29,"c":9.9,"v":176900},{"d":"2020-04-30","o":9.97,"h":9.99,"l":9.35,"c":9.73,"v":172500},{"d":"2020-05-01","o":9.56,"h":10.06,"l":9.22,"c":9.79,"v":229600},{"d":"2020-05-04","o":9.8,"h":10.03,"l":9.47,"c":9.8,"v":437500},{"d":"2020-05-05","o":9.73,"h":10.45,"l":9.29,"c":9.29,"v":948100},{"d":"2020-05-06","o":9.48,"h":9.54,"l":9.15,"c":9.29,"v":74500},{"d":"2020-05-07","o":9.26,"h":9.7,"l":9.26,"c":9.44,"v":203000},{"d":"2020-05-08","o":9.66,"h":9.76,"l":8.97,"c":9,"v":214800},{"d":"2020-05-11","o":9.9,"h":9.9,"l":7.69,"c":7.96,"v":649200},{"d":"2020-05-12","o":8.08,"h":8.65,"l":7.8,"c":7.8,"v":459500},{"d":"2020-05-13","o":7.83,"h":8.04,"l":7.25,"c":7.4,"v":650800},{"d":"2020-05-14","o":7.42,"h":7.53,"l":7.14,"c":7.25,"v":433600},{"d":"2020-05-15","o":7.3,"h":8.31,"l":7.2,"c":8.29,"v":317700},{"d":"2020-05-18","o":8.38,"h":9.14,"l":8.38,"c":8.74,"v":349000},{"d":"2020-05-19","o":8.81,"h":9.37,"l":8.55,"c":8.93,"v":186100},{"d":"2020-05-20","o":8.93,"h":9.49,"l":8.93,"c":9.2,"v":430200},{"d":"2020-05-21","o":9.34,"h":9.69,"l":8.87,"c":9.18,"v":378600},{"d":"2020-05-22","o":9.07,"h":9.41,"l":9.01,"c":9.2,"v":256600},{"d":"2020-05-26","o":9.45,"h":9.91,"l":9.32,"c":9.72,"v":214400},{"d":"2020-05-27","o":9.99,"h":9.99,"l":9.4,"c":9.48,"v":362900},{"d":"2020-05-28","o":9.66,"h":9.84,"l":9.43,"c":9.54,"v":262000},{"d":"2020-05-29","o":9.46,"h":10.5,"l":9.35,"c":10.14,"v":836500},{"d":"2020-06-01","o":10.17,"h":10.56,"l":10.13,"c":10.17,"v":276800},{"d":"2020-06-02","o":10.11,"h":10.33,"l":10,"c":10.03,"v":316500},{"d":"2020-06-03","o":10.02,"h":10.28,"l":9.87,"c":10.06,"v":363200},{"d":"2020-06-04","o":10.06,"h":10.68,"l":10.02,"c":10.65,"v":541400},{"d":"2020-06-05","o":10.93,"h":11,"l":10.71,"c":10.78,"v":367800},{"d":"2020-06-08","o":10.58,"h":10.85,"l":9.9,"c":10.04,"v":490500},{"d":"2020-06-09","o":9.84,"h":9.99,"l":9.51,"c":9.56,"v":336500},{"d":"2020-06-10","o":9.64,"h":10.43,"l":9.51,"c":10.22,"v":285000},{"d":"2020-06-11","o":9.93,"h":9.93,"l":9.08,"c":9.3,"v":272800},{"d":"2020-06-12","o":9.19,"h":9.79,"l":9.19,"c":9.48,"v":168000},{"d":"2020-06-15","o":8.6,"h":10.91,"l":8.43,"c":10.48,"v":899700},{"d":"2020-06-16","o":10.3,"h":10.31,"l":9.26,"c":10.06,"v":655100},{"d":"2020-06-17","o":10,"h":10.3,"l":9.98,"c":10.05,"v":1101000},{"d":"2020-06-18","o":9.82,"h":10.21,"l":9.76,"c":10.2,"v":912200},{"d":"2020-06-19","o":10.3,"h":10.49,"l":10.01,"c":10.06,"v":2650700},{"d":"2020-06-22","o":9.94,"h":10.25,"l":9.89,"c":10.08,"v":318300},{"d":"2020-06-23","o":9.9,"h":10.2,"l":9.9,"c":10.05,"v":500400},{"d":"2020-06-24","o":9.82,"h":10.13,"l":9.7,"c":9.7,"v":406600},{"d":"2020-06-25","o":9.68,"h":9.97,"l":8.95,"c":9.68,"v":616400},{"d":"2020-06-26","o":9.69,"h":9.75,"l":8.68,"c":8.99,"v":5096000},{"d":"2020-06-29","o":8.95,"h":9.08,"l":8.74,"c":9.08,"v":331500},{"d":"2020-06-30","o":9.12,"h":9.75,"l":9.01,"c":9.63,"v":420700},{"d":"2020-07-01","o":9.51,"h":10.02,"l":9.34,"c":9.41,"v":295600},{"d":"2020-07-02","o":9.58,"h":9.67,"l":9.22,"c":9.29,"v":278100},{"d":"2020-07-06","o":9.46,"h":9.46,"l":9.23,"c":9.29,"v":205200},{"d":"2020-07-07","o":9.05,"h":9.17,"l":8.87,"c":9.05,"v":137600},{"d":"2020-07-08","o":8.94,"h":9.11,"l":8.44,"c":8.8,"v":316400},{"d":"2020-07-09","o":8.8,"h":9.04,"l":8.58,"c":9.02,"v":248300},{"d":"2020-07-10","o":9.01,"h":9.41,"l":8.98,"c":9.39,"v":269200},{"d":"2020-07-13","o":9.62,"h":9.79,"l":9.33,"c":9.41,"v":490500},{"d":"2020-07-14","o":9.47,"h":9.72,"l":9.29,"c":9.58,"v":510600},{"d":"2020-07-15","o":9.69,"h":10.27,"l":9.58,"c":9.86,"v":590800},{"d":"2020-07-16","o":9.77,"h":9.87,"l":9.48,"c":9.82,"v":310300},{"d":"2020-07-17","o":9.72,"h":9.72,"l":9.11,"c":9.29,"v":720100},{"d":"2020-07-20","o":9.29,"h":9.41,"l":9.09,"c":9.35,"v":354800},{"d":"2020-07-21","o":9.48,"h":9.53,"l":9.05,"c":9.08,"v":294900},{"d":"2020-07-22","o":9.11,"h":9.15,"l":8.72,"c":8.81,"v":631200},{"d":"2020-07-23","o":8.7,"h":8.91,"l":8.59,"c":8.81,"v":502000},{"d":"2020-07-24","o":8.78,"h":8.84,"l":8.59,"c":8.8,"v":205000},{"d":"2020-07-27","o":8.83,"h":8.9,"l":8.05,"c":8.54,"v":279900},{"d":"2020-07-28","o":8.5,"h":8.84,"l":8.5,"c":8.76,"v":241500},{"d":"2020-07-29","o":8.87,"h":8.92,"l":8.64,"c":8.73,"v":167700},{"d":"2020-07-30","o":8.57,"h":8.57,"l":8.31,"c":8.35,"v":196500},{"d":"2020-07-31","o":8.24,"h":8.3,"l":7.91,"c":7.99,"v":324400},{"d":"2020-08-03","o":8.05,"h":8.05,"l":7.41,"c":7.8,"v":723700},{"d":"2020-08-04","o":7.78,"h":7.81,"l":7.34,"c":7.81,"v":348600},{"d":"2020-08-05","o":7.94,"h":7.98,"l":7.65,"c":7.9,"v":242700},{"d":"2020-08-06","o":7.53,"h":9.35,"l":7.53,"c":9.21,"v":902300},{"d":"2020-08-07","o":9.1,"h":10.48,"l":8.82,"c":10.2,"v":678100},{"d":"2020-08-10","o":10.24,"h":10.67,"l":9.62,"c":9.96,"v":531000},{"d":"2020-08-11","o":10.18,"h":10.33,"l":9.94,"c":10.07,"v":373400},{"d":"2020-08-12","o":10.32,"h":10.33,"l":9.79,"c":9.81,"v":333400},{"d":"2020-08-13","o":9.84,"h":10.07,"l":9.68,"c":9.73,"v":231900},{"d":"2020-08-14","o":9.67,"h":10.24,"l":9.59,"c":10.17,"v":355200},{"d":"2020-08-17","o":10.25,"h":11.12,"l":10.15,"c":10.78,"v":753800},{"d":"2020-08-18","o":10.96,"h":11.21,"l":10.66,"c":10.71,"v":351200},{"d":"2020-08-19","o":10.7,"h":10.9,"l":10.54,"c":10.75,"v":292700},{"d":"2020-08-20","o":10.72,"h":11.77,"l":10.72,"c":11.73,"v":1016000},{"d":"2020-08-21","o":11.56,"h":12.21,"l":11.56,"c":12.19,"v":533500},{"d":"2020-08-24","o":12.39,"h":12.49,"l":11.76,"c":12.35,"v":662500},{"d":"2020-08-25","o":12.5,"h":12.5,"l":11.84,"c":11.89,"v":357000},{"d":"2020-08-26","o":11.77,"h":11.85,"l":11.59,"c":11.64,"v":283300},{"d":"2020-08-27","o":11.77,"h":12.37,"l":11.71,"c":11.91,"v":321000},{"d":"2020-08-28","o":12.26,"h":12.4,"l":12.01,"c":12.04,"v":478300},{"d":"2020-08-31","o":12.05,"h":12.05,"l":11.55,"c":11.86,"v":451300},{"d":"2020-09-01","o":11.96,"h":12.44,"l":11.81,"c":12.09,"v":1132400},{"d":"2020-09-02","o":11.97,"h":13.39,"l":11.97,"c":13.14,"v":723500},{"d":"2020-09-03","o":13.12,"h":13.24,"l":12.64,"c":12.72,"v":375600},{"d":"2020-09-04","o":13.05,"h":13.31,"l":12.65,"c":12.73,"v":339900},{"d":"2020-09-08","o":12.73,"h":13.22,"l":12.28,"c":12.73,"v":338600},{"d":"2020-09-09","o":13,"h":13.85,"l":12.87,"c":13.29,"v":678500},{"d":"2020-09-10","o":13.56,"h":13.79,"l":13.3,"c":13.48,"v":484200},{"d":"2020-09-11","o":13.61,"h":13.61,"l":12.62,"c":12.77,"v":214700},{"d":"2020-09-14","o":12.89,"h":13.2,"l":12.89,"c":13.15,"v":289700},{"d":"2020-09-15","o":13.39,"h":15.11,"l":13.35,"c":14.55,"v":686000},{"d":"2020-09-16","o":14.54,"h":14.94,"l":14.16,"c":14.24,"v":375500},{"d":"2020-09-17","o":14.04,"h":14.62,"l":13.87,"c":14.32,"v":350800},{"d":"2020-09-18","o":14.5,"h":14.5,"l":13.92,"c":14,"v":620400},{"d":"2020-09-21","o":13.29,"h":14.18,"l":13.25,"c":14.07,"v":395800},{"d":"2020-09-22","o":13.15,"h":13.3,"l":11.61,"c":11.81,"v":742100},{"d":"2020-09-23","o":11.69,"h":11.78,"l":10.4,"c":10.58,"v":744500},{"d":"2020-09-24","o":11.03,"h":11.92,"l":10.5,"c":10.66,"v":2026400},{"d":"2020-09-25","o":10.66,"h":11.17,"l":10.51,"c":10.62,"v":500900},{"d":"2020-09-28","o":10.86,"h":11.37,"l":10.5,"c":11.16,"v":309600},{"d":"2020-09-29","o":11.25,"h":11.25,"l":10.69,"c":10.93,"v":298000},{"d":"2020-09-30","o":10.94,"h":11.31,"l":10.52,"c":10.71,"v":243400},{"d":"2020-10-01","o":10.65,"h":10.99,"l":10.36,"c":10.99,"v":473600},{"d":"2020-10-02","o":10.75,"h":10.95,"l":10.54,"c":10.81,"v":409500},{"d":"2020-10-05","o":10.75,"h":11.12,"l":10.63,"c":10.77,"v":367400},{"d":"2020-10-06","o":10.85,"h":10.99,"l":10.5,"c":10.56,"v":565200},{"d":"2020-10-07","o":10.62,"h":10.97,"l":10.57,"c":10.87,"v":238900},{"d":"2020-10-08","o":10.95,"h":11.08,"l":10.7,"c":10.77,"v":247800},{"d":"2020-10-09","o":10.84,"h":10.96,"l":10.75,"c":10.81,"v":132400},{"d":"2020-10-12","o":11,"h":11.4,"l":10.94,"c":11.07,"v":265600},{"d":"2020-10-13","o":10.99,"h":11.2,"l":10.75,"c":11.12,"v":150400},{"d":"2020-10-14","o":11.17,"h":11.39,"l":10.59,"c":10.76,"v":252000},{"d":"2020-10-15","o":10.59,"h":11.09,"l":10.5,"c":11.09,"v":285900},{"d":"2020-10-16","o":11.01,"h":11.31,"l":10.92,"c":11.12,"v":152600},{"d":"2020-10-19","o":11.07,"h":11.32,"l":10.68,"c":10.7,"v":204400},{"d":"2020-10-20","o":10.74,"h":10.77,"l":10.5,"c":10.67,"v":192400},{"d":"2020-10-21","o":10.67,"h":10.78,"l":10.5,"c":10.51,"v":128100},{"d":"2020-10-22","o":10.62,"h":10.95,"l":10.5,"c":10.84,"v":236200},{"d":"2020-10-23","o":10.93,"h":10.93,"l":10.56,"c":10.77,"v":87800},{"d":"2020-10-26","o":10.59,"h":10.7,"l":10.12,"c":10.16,"v":292500},{"d":"2020-10-27","o":10.27,"h":10.28,"l":9.86,"c":10.01,"v":350400},{"d":"2020-10-28","o":9.74,"h":9.88,"l":9.35,"c":9.7,"v":300800},{"d":"2020-10-29","o":9.61,"h":9.8,"l":9.49,"c":9.75,"v":149900},{"d":"2020-10-30","o":9.76,"h":9.76,"l":9.55,"c":9.6,"v":262500},{"d":"2020-11-02","o":9.77,"h":9.89,"l":9.47,"c":9.64,"v":295500},{"d":"2020-11-03","o":9.79,"h":10.27,"l":9.77,"c":10.19,"v":276100},{"d":"2020-11-04","o":9.99,"h":10.26,"l":9.95,"c":10.19,"v":143800},{"d":"2020-11-05","o":10.35,"h":10.68,"l":10.03,"c":10.29,"v":357300},{"d":"2020-11-06","o":10.29,"h":10.54,"l":10.19,"c":10.27,"v":186700},{"d":"2020-11-09","o":10.97,"h":12.09,"l":10.77,"c":11.41,"v":704600},{"d":"2020-11-10","o":11.49,"h":11.49,"l":10.97,"c":11,"v":535300},{"d":"2020-11-11","o":11.11,"h":11.21,"l":10.74,"c":11,"v":285300},{"d":"2020-11-12","o":10.86,"h":11.06,"l":10.71,"c":11,"v":198100},{"d":"2020-11-13","o":11,"h":11.15,"l":10.81,"c":10.94,"v":322100},{"d":"2020-11-16","o":11.11,"h":11.39,"l":11,"c":11.18,"v":377300},{"d":"2020-11-17","o":11.09,"h":11.31,"l":10.59,"c":10.76,"v":493200},{"d":"2020-11-18","o":10.76,"h":11.13,"l":10.34,"c":10.46,"v":203100},{"d":"2020-11-19","o":10.4,"h":10.68,"l":10.18,"c":10.39,"v":180700},{"d":"2020-11-20","o":10.25,"h":10.46,"l":10.14,"c":10.32,"v":201700},{"d":"2020-11-23","o":10.46,"h":10.99,"l":10.42,"c":10.85,"v":247100},{"d":"2020-11-24","o":10.99,"h":11.37,"l":10.99,"c":11.25,"v":469300},{"d":"2020-11-25","o":10.8,"h":11,"l":10.25,"c":10.87,"v":369400},{"d":"2020-11-27","o":10.9,"h":11.03,"l":10.64,"c":10.92,"v":213100},{"d":"2020-11-30","o":10.92,"h":10.92,"l":10.32,"c":10.44,"v":397400},{"d":"2020-12-01","o":10.55,"h":10.9,"l":10.33,"c":10.62,"v":1968000},{"d":"2020-12-02","o":10.6,"h":10.6,"l":9.9,"c":10.36,"v":554500},{"d":"2020-12-03","o":10.28,"h":10.58,"l":10.27,"c":10.38,"v":305700},{"d":"2020-12-04","o":10.43,"h":10.78,"l":10.38,"c":10.65,"v":275300},{"d":"2020-12-07","o":10.47,"h":10.58,"l":9.86,"c":9.87,"v":503300},{"d":"2020-12-08","o":9.81,"h":9.88,"l":9.55,"c":9.8,"v":333800},{"d":"2020-12-09","o":9.94,"h":10.04,"l":9.69,"c":9.85,"v":454000},{"d":"2020-12-10","o":9.85,"h":10.05,"l":9.14,"c":9.16,"v":426600},{"d":"2020-12-11","o":9.13,"h":9.34,"l":8.82,"c":9.27,"v":362300},{"d":"2020-12-14","o":9.3,"h":9.74,"l":9.27,"c":9.58,"v":511900},{"d":"2020-12-15","o":9.58,"h":9.79,"l":9.45,"c":9.67,"v":1065400},{"d":"2020-12-16","o":9.74,"h":10.14,"l":9.59,"c":10.05,"v":325500},{"d":"2020-12-17","o":9.99,"h":10.58,"l":9.95,"c":10.53,"v":464400},{"d":"2020-12-18","o":10.58,"h":11.13,"l":10.32,"c":10.38,"v":2293100},{"d":"2020-12-21","o":10.13,"h":10.35,"l":9.8,"c":10.26,"v":394600},{"d":"2020-12-22","o":10.2,"h":10.73,"l":10.1,"c":10.69,"v":422700},{"d":"2020-12-23","o":10.89,"h":11.14,"l":10.71,"c":10.77,"v":412400},{"d":"2020-12-24","o":10.75,"h":11,"l":10.67,"c":10.86,"v":179300},{"d":"2020-12-28","o":11,"h":11,"l":10.43,"c":10.44,"v":259100},{"d":"2020-12-29","o":10.54,"h":10.54,"l":9.96,"c":10.07,"v":221500},{"d":"2020-12-30","o":10.04,"h":10.44,"l":9.73,"c":10.19,"v":286500},{"d":"2020-12-31","o":10.12,"h":10.3,"l":9.94,"c":10.1,"v":414300},{"d":"2021-01-04","o":10.1,"h":10.13,"l":9.64,"c":9.72,"v":409000},{"d":"2021-01-05","o":9.8,"h":9.96,"l":9.63,"c":9.87,"v":361300},{"d":"2021-01-06","o":10.08,"h":10.67,"l":10.01,"c":10.4,"v":363700},{"d":"2021-01-07","o":10.46,"h":10.46,"l":10.27,"c":10.33,"v":143400},{"d":"2021-01-08","o":10.32,"h":10.45,"l":10.02,"c":10.38,"v":273000},{"d":"2021-01-11","o":10.23,"h":10.39,"l":9.88,"c":10.37,"v":270300},{"d":"2021-01-12","o":10.37,"h":10.82,"l":10.35,"c":10.78,"v":210200},{"d":"2021-01-13","o":10.75,"h":10.81,"l":10.57,"c":10.7,"v":197100},{"d":"2021-01-14","o":10.82,"h":11,"l":10.65,"c":10.81,"v":287800},{"d":"2021-01-15","o":10.65,"h":10.79,"l":10.37,"c":10.4,"v":214800},{"d":"2021-01-19","o":10.51,"h":10.51,"l":10.21,"c":10.44,"v":224100},{"d":"2021-01-20","o":10.45,"h":10.72,"l":10.45,"c":10.62,"v":246600},{"d":"2021-01-21","o":10.65,"h":10.65,"l":10.39,"c":10.55,"v":130900},{"d":"2021-01-22","o":10.42,"h":10.61,"l":10.12,"c":10.36,"v":160000},{"d":"2021-01-25","o":10.21,"h":10.26,"l":9.95,"c":9.98,"v":209100},{"d":"2021-01-26","o":10.22,"h":10.39,"l":9.69,"c":9.72,"v":226200},{"d":"2021-01-27","o":9.5,"h":9.7,"l":9.13,"c":9.4,"v":235500},{"d":"2021-01-28","o":9.54,"h":10.06,"l":9.41,"c":10.03,"v":246600},{"d":"2021-01-29","o":9.94,"h":10.05,"l":9.58,"c":9.63,"v":332600},{"d":"2021-02-01","o":9.74,"h":9.94,"l":9.64,"c":9.84,"v":196900},{"d":"2021-02-02","o":10.01,"h":10.12,"l":9.84,"c":9.99,"v":187200},{"d":"2021-02-03","o":9.99,"h":10.19,"l":9.97,"c":10.17,"v":105400},{"d":"2021-02-04","o":10.19,"h":10.64,"l":10.15,"c":10.54,"v":157900},{"d":"2021-02-05","o":10.62,"h":10.89,"l":10.4,"c":10.53,"v":204900},{"d":"2021-02-08","o":10.53,"h":10.63,"l":10.27,"c":10.51,"v":114700},{"d":"2021-02-09","o":10.45,"h":10.54,"l":10.33,"c":10.34,"v":151000},{"d":"2021-02-10","o":10.34,"h":10.72,"l":10.18,"c":10.68,"v":254000},{"d":"2021-02-11","o":10.71,"h":10.89,"l":10.45,"c":10.8,"v":261600},{"d":"2021-02-12","o":10.76,"h":11.05,"l":10.65,"c":10.75,"v":401000},{"d":"2021-02-16","o":10.8,"h":10.93,"l":10.6,"c":10.71,"v":122800},{"d":"2021-02-17","o":10.58,"h":10.59,"l":10.15,"c":10.28,"v":204200},{"d":"2021-02-18","o":10.26,"h":10.63,"l":10.23,"c":10.45,"v":104200},{"d":"2021-02-19","o":10.51,"h":10.92,"l":10.44,"c":10.58,"v":179400},{"d":"2021-02-22","o":10.53,"h":10.95,"l":10.48,"c":10.83,"v":151700},{"d":"2021-02-23","o":10.8,"h":11.13,"l":10.73,"c":10.98,"v":242100},{"d":"2021-02-24","o":11.05,"h":11.05,"l":10.86,"c":10.93,"v":135100},{"d":"2021-02-25","o":10.91,"h":10.91,"l":10.5,"c":10.66,"v":91400},{"d":"2021-02-26","o":10.74,"h":11.37,"l":10.64,"c":11.09,"v":292100},{"d":"2021-03-01","o":11.24,"h":11.78,"l":11.19,"c":11.73,"v":415000},{"d":"2021-03-02","o":11.73,"h":11.78,"l":11.1,"c":11.14,"v":213200},{"d":"2021-03-03","o":11.26,"h":12.15,"l":11.26,"c":11.66,"v":356300},{"d":"2021-03-04","o":11.56,"h":11.56,"l":10.68,"c":11.05,"v":262500},{"d":"2021-03-05","o":11.24,"h":11.36,"l":10.48,"c":11.1,"v":225200},{"d":"2021-03-08","o":10.93,"h":11.99,"l":10.93,"c":11.51,"v":264400},{"d":"2021-03-09","o":11.75,"h":12.25,"l":11.5,"c":11.55,"v":331200},{"d":"2021-03-10","o":11.56,"h":11.89,"l":11.42,"c":11.53,"v":141100},{"d":"2021-03-11","o":11.72,"h":12.13,"l":11.64,"c":12.1,"v":196000},{"d":"2021-03-12","o":12.2,"h":12.4,"l":11.8,"c":12.21,"v":168800},{"d":"2021-03-15","o":12.17,"h":12.36,"l":11.26,"c":12.1,"v":396500},{"d":"2021-03-16","o":12.19,"h":12.2,"l":11.58,"c":11.88,"v":281700},{"d":"2021-03-17","o":11.62,"h":11.71,"l":11.18,"c":11.44,"v":309400},{"d":"2021-03-18","o":11.56,"h":11.56,"l":10.65,"c":10.99,"v":734100},{"d":"2021-03-19","o":10.95,"h":11.1,"l":10.69,"c":10.96,"v":602100},{"d":"2021-03-22","o":11.02,"h":11.02,"l":10.29,"c":10.6,"v":352700},{"d":"2021-03-23","o":10.55,"h":10.64,"l":10.46,"c":10.54,"v":224200},{"d":"2021-03-24","o":10.68,"h":10.68,"l":10.33,"c":10.55,"v":549800},{"d":"2021-03-25","o":10.41,"h":10.74,"l":10.05,"c":10.69,"v":270700},{"d":"2021-03-26","o":10.84,"h":10.85,"l":10.46,"c":10.81,"v":122400},{"d":"2021-03-29","o":10.67,"h":10.81,"l":10.41,"c":10.45,"v":120700},{"d":"2021-03-30","o":10.57,"h":10.77,"l":10.44,"c":10.72,"v":132900},{"d":"2021-03-31","o":10.85,"h":11,"l":10.75,"c":10.93,"v":161300},{"d":"2021-04-01","o":11,"h":11.12,"l":10.86,"c":10.98,"v":223900},{"d":"2021-04-05","o":11.16,"h":11.25,"l":10.99,"c":11.23,"v":134900},{"d":"2021-04-06","o":11.23,"h":11.58,"l":11.02,"c":11.25,"v":139000},{"d":"2021-04-07","o":11.36,"h":11.36,"l":11.02,"c":11.05,"v":147500},{"d":"2021-04-08","o":11.53,"h":11.69,"l":11.35,"c":11.48,"v":152300},{"d":"2021-04-09","o":11.64,"h":11.66,"l":11.37,"c":11.53,"v":184800},{"d":"2021-04-12","o":11.53,"h":11.62,"l":11.27,"c":11.4,"v":178200},{"d":"2021-04-13","o":11.31,"h":11.5,"l":11.2,"c":11.35,"v":199600},{"d":"2021-04-14","o":11.35,"h":11.67,"l":11.35,"c":11.49,"v":89000},{"d":"2021-04-15","o":11.6,"h":11.88,"l":11.5,"c":11.69,"v":155300},{"d":"2021-04-16","o":11.84,"h":12.07,"l":11.65,"c":11.86,"v":131500},{"d":"2021-04-19","o":11.86,"h":12.02,"l":11.75,"c":11.93,"v":268300},{"d":"2021-04-20","o":11.9,"h":12.05,"l":11.67,"c":11.89,"v":226500},{"d":"2021-04-21","o":11.94,"h":12.25,"l":11.88,"c":12.03,"v":232700},{"d":"2021-04-22","o":11.97,"h":12.61,"l":11.94,"c":12.3,"v":288900},{"d":"2021-04-23","o":12.37,"h":12.59,"l":12.26,"c":12.33,"v":192900},{"d":"2021-04-26","o":12.41,"h":12.71,"l":12.3,"c":12.71,"v":244200},{"d":"2021-04-27","o":12.85,"h":13.07,"l":12.68,"c":13,"v":352900},{"d":"2021-04-28","o":12.96,"h":13.26,"l":12.9,"c":13.2,"v":283600},{"d":"2021-04-29","o":13.24,"h":13.56,"l":12.97,"c":13.07,"v":291800},{"d":"2021-04-30","o":12.93,"h":13.1,"l":12.69,"c":12.96,"v":302200},{"d":"2021-05-03","o":13.06,"h":13.21,"l":12.75,"c":13.06,"v":239500},{"d":"2021-05-04","o":12.96,"h":12.96,"l":12.12,"c":12.39,"v":278900},{"d":"2021-05-05","o":12.46,"h":12.5,"l":12.07,"c":12.18,"v":124500},{"d":"2021-05-06","o":12.14,"h":12.3,"l":11.83,"c":11.96,"v":129700},{"d":"2021-05-07","o":11.96,"h":12.24,"l":11.84,"c":12.16,"v":281000},{"d":"2021-05-10","o":12.18,"h":12.63,"l":12.15,"c":12.31,"v":314700},{"d":"2021-05-11","o":12.44,"h":13.23,"l":11.92,"c":13.16,"v":382000},{"d":"2021-05-12","o":12.98,"h":13.75,"l":12.84,"c":12.94,"v":509200},{"d":"2021-05-13","o":13,"h":13.24,"l":12.1,"c":12.46,"v":262100},{"d":"2021-05-14","o":12.64,"h":13.52,"l":12.5,"c":13.46,"v":398400},{"d":"2021-05-17","o":13.38,"h":13.5,"l":12.75,"c":13.47,"v":316600},{"d":"2021-05-18","o":13.51,"h":13.64,"l":12.85,"c":12.88,"v":264600},{"d":"2021-05-19","o":12.7,"h":12.88,"l":12.44,"c":12.86,"v":168000},{"d":"2021-05-20","o":12.79,"h":13.09,"l":12.51,"c":13.02,"v":126600},{"d":"2021-05-21","o":13.1,"h":13.4,"l":12.92,"c":13.11,"v":138600},{"d":"2021-05-24","o":13.13,"h":13.45,"l":12.84,"c":12.89,"v":271200},{"d":"2021-05-25","o":13.06,"h":13.22,"l":12.77,"c":12.82,"v":205600},{"d":"2021-05-26","o":12.82,"h":13.26,"l":12.82,"c":13.18,"v":123300},{"d":"2021-05-27","o":13.18,"h":13.2,"l":12.87,"c":13.02,"v":145800},{"d":"2021-05-28","o":13.03,"h":13.3,"l":12.9,"c":13.12,"v":149000},{"d":"2021-06-01","o":13.13,"h":13.19,"l":12.84,"c":13.14,"v":213400},{"d":"2021-06-02","o":13.11,"h":13.23,"l":12.87,"c":13.07,"v":154000},{"d":"2021-06-03","o":12.99,"h":13.16,"l":12.67,"c":12.94,"v":252600},{"d":"2021-06-04","o":13,"h":13.08,"l":12.82,"c":12.88,"v":127400},{"d":"2021-06-07","o":12.89,"h":13.09,"l":12.81,"c":12.96,"v":188000},{"d":"2021-06-08","o":13.05,"h":13.11,"l":12.85,"c":12.97,"v":268100},{"d":"2021-06-09","o":13.07,"h":13.07,"l":12.66,"c":12.68,"v":259700},{"d":"2021-06-10","o":12.81,"h":12.81,"l":12.55,"c":12.66,"v":159800},{"d":"2021-06-11","o":12.66,"h":12.78,"l":12.62,"c":12.75,"v":224700},{"d":"2021-06-14","o":12.77,"h":12.94,"l":12.42,"c":12.45,"v":164500},{"d":"2021-06-15","o":12.23,"h":12.37,"l":12.07,"c":12.15,"v":534300},{"d":"2021-06-16","o":12.16,"h":12.64,"l":12.12,"c":12.6,"v":364600},{"d":"2021-06-17","o":12.57,"h":12.8,"l":12.18,"c":12.28,"v":318600},{"d":"2021-06-18","o":12.11,"h":12.11,"l":11.49,"c":11.92,"v":545000},{"d":"2021-06-21","o":12.08,"h":12.44,"l":12,"c":12.32,"v":240700},{"d":"2021-06-22","o":12.2,"h":12.52,"l":12.13,"c":12.51,"v":374800},{"d":"2021-06-23","o":12.51,"h":12.65,"l":12.43,"c":12.58,"v":173100},{"d":"2021-06-24","o":12.6,"h":12.81,"l":12.51,"c":12.76,"v":245500},{"d":"2021-06-25","o":12.81,"h":12.81,"l":12.23,"c":12.31,"v":549900},{"d":"2021-06-28","o":12.26,"h":12.26,"l":11.71,"c":11.87,"v":192500},{"d":"2021-06-29","o":11.91,"h":12.04,"l":11.8,"c":11.85,"v":169000},{"d":"2021-06-30","o":11.84,"h":11.93,"l":11.67,"c":11.87,"v":293100},{"d":"2021-07-01","o":11.75,"h":12.02,"l":11.66,"c":11.95,"v":332900},{"d":"2021-07-02","o":12.07,"h":12.07,"l":11.92,"c":12,"v":212600},{"d":"2021-07-06","o":11.95,"h":12.07,"l":11.41,"c":11.41,"v":120800},{"d":"2021-07-07","o":11.28,"h":11.48,"l":10.92,"c":11.01,"v":155700},{"d":"2021-07-08","o":10.74,"h":11.06,"l":10.6,"c":10.81,"v":147800},{"d":"2021-07-09","o":10.92,"h":11.18,"l":10.84,"c":11.08,"v":92400},{"d":"2021-07-12","o":10.99,"h":11.12,"l":10.79,"c":11.07,"v":94800},{"d":"2021-07-13","o":11.07,"h":11.22,"l":10.91,"c":11.05,"v":150100},{"d":"2021-07-14","o":11.15,"h":11.26,"l":11.07,"c":11.15,"v":173200},{"d":"2021-07-15","o":11.14,"h":11.49,"l":11.04,"c":11.39,"v":218500},{"d":"2021-07-16","o":11.53,"h":11.58,"l":11.14,"c":11.3,"v":258100},{"d":"2021-07-19","o":11,"h":11.15,"l":10.8,"c":10.99,"v":246100},{"d":"2021-07-20","o":11.03,"h":11.68,"l":10.95,"c":11.36,"v":252700},{"d":"2021-07-21","o":11.52,"h":11.75,"l":11.45,"c":11.64,"v":125600},{"d":"2021-07-22","o":11.56,"h":11.63,"l":11.3,"c":11.53,"v":104200},{"d":"2021-07-23","o":11.6,"h":11.71,"l":11.49,"c":11.53,"v":151100},{"d":"2021-07-26","o":11.64,"h":11.75,"l":11.43,"c":11.53,"v":155200},{"d":"2021-07-27","o":11.45,"h":11.55,"l":11.01,"c":11.16,"v":118400},{"d":"2021-07-28","o":11.27,"h":11.38,"l":11.03,"c":11.18,"v":110200},{"d":"2021-07-29","o":11.18,"h":11.39,"l":11.12,"c":11.16,"v":106800},{"d":"2021-07-30","o":11.16,"h":11.27,"l":10.97,"c":11.06,"v":116300},{"d":"2021-08-02","o":11.05,"h":11.5,"l":11.05,"c":11.15,"v":149000},{"d":"2021-08-03","o":11.27,"h":11.27,"l":10.9,"c":11.18,"v":169500},{"d":"2021-08-04","o":11,"h":11.2,"l":10.96,"c":11.03,"v":167600},{"d":"2021-08-05","o":11.15,"h":11.87,"l":11.03,"c":11.69,"v":183200},{"d":"2021-08-06","o":11.86,"h":11.86,"l":11.52,"c":11.7,"v":201600},{"d":"2021-08-09","o":11.78,"h":11.78,"l":11.42,"c":11.52,"v":95000},{"d":"2021-08-10","o":11.52,"h":11.82,"l":11.45,"c":11.51,"v":105100},{"d":"2021-08-11","o":11.51,"h":11.51,"l":11.13,"c":11.26,"v":123700},{"d":"2021-08-12","o":11.25,"h":11.42,"l":11.09,"c":11.39,"v":278600},{"d":"2021-08-13","o":11.29,"h":11.5,"l":11,"c":11.09,"v":143600},{"d":"2021-08-16","o":10.97,"h":11.28,"l":10.89,"c":10.98,"v":152100},{"d":"2021-08-17","o":10.86,"h":10.88,"l":10.69,"c":10.86,"v":200900},{"d":"2021-08-18","o":10.84,"h":10.93,"l":10.64,"c":10.71,"v":134200},{"d":"2021-08-19","o":10.58,"h":10.73,"l":10.41,"c":10.62,"v":165900},{"d":"2021-08-20","o":10.7,"h":10.83,"l":10.48,"c":10.81,"v":146200},{"d":"2021-08-23","o":10.96,"h":11.3,"l":10.94,"c":11.27,"v":173800},{"d":"2021-08-24","o":11.34,"h":11.89,"l":11.28,"c":11.84,"v":159000},{"d":"2021-08-25","o":11.84,"h":11.84,"l":11.57,"c":11.6,"v":162100},{"d":"2021-08-26","o":11.66,"h":11.83,"l":11.52,"c":11.71,"v":118500},{"d":"2021-08-27","o":11.62,"h":12.07,"l":11.62,"c":11.98,"v":190100},{"d":"2021-08-30","o":12.05,"h":12.05,"l":11.45,"c":11.52,"v":135700},{"d":"2021-08-31","o":11.54,"h":11.63,"l":11.39,"c":11.52,"v":119400},{"d":"2021-09-01","o":11.55,"h":11.63,"l":11.36,"c":11.52,"v":56300},{"d":"2021-09-02","o":11.65,"h":11.9,"l":11.48,"c":11.88,"v":174900},{"d":"2021-09-03","o":11.8,"h":11.83,"l":11.46,"c":11.71,"v":125800},{"d":"2021-09-07","o":11.64,"h":12.27,"l":11.64,"c":12.27,"v":270900},{"d":"2021-09-08","o":12.12,"h":12.21,"l":11.62,"c":11.67,"v":181300},{"d":"2021-09-09","o":11.71,"h":11.79,"l":11.44,"c":11.45,"v":106800},{"d":"2021-09-10","o":11.55,"h":11.55,"l":11.21,"c":11.25,"v":137500},{"d":"2021-09-13","o":11.31,"h":11.55,"l":11.19,"c":11.36,"v":86900},{"d":"2021-09-14","o":11.26,"h":11.34,"l":11.12,"c":11.24,"v":117000},{"d":"2021-09-15","o":11.12,"h":11.47,"l":10.98,"c":11.43,"v":277500},{"d":"2021-09-16","o":11.51,"h":11.68,"l":11.35,"c":11.66,"v":99500},{"d":"2021-09-17","o":11.86,"h":12.1,"l":11.47,"c":11.85,"v":552100},{"d":"2021-09-20","o":11.67,"h":11.74,"l":11.26,"c":11.47,"v":206500},{"d":"2021-09-21","o":11.6,"h":11.62,"l":11.38,"c":11.56,"v":95800},{"d":"2021-09-22","o":11.63,"h":12.2,"l":11.6,"c":11.87,"v":195000},{"d":"2021-09-23","o":11.97,"h":12.34,"l":11.81,"c":11.85,"v":160200},{"d":"2021-09-24","o":11.71,"h":11.98,"l":11.71,"c":11.83,"v":75900},{"d":"2021-09-27","o":11.92,"h":12.15,"l":11.9,"c":12.03,"v":100300},{"d":"2021-09-28","o":12.08,"h":12.18,"l":11.88,"c":12.04,"v":173900},{"d":"2021-09-29","o":12.08,"h":12.25,"l":11.99,"c":12.21,"v":115200},{"d":"2021-09-30","o":12.21,"h":12.35,"l":12.06,"c":12.14,"v":191600},{"d":"2021-10-01","o":12.27,"h":12.89,"l":11.99,"c":12.83,"v":397600},{"d":"2021-10-04","o":12.83,"h":12.89,"l":12.56,"c":12.65,"v":203700},{"d":"2021-10-05","o":12.72,"h":12.79,"l":12.56,"c":12.65,"v":89500},{"d":"2021-10-06","o":12.52,"h":12.6,"l":12.25,"c":12.28,"v":109400},{"d":"2021-10-07","o":12.43,"h":12.82,"l":12.3,"c":12.63,"v":152900},{"d":"2021-10-08","o":12.57,"h":12.9,"l":12.57,"c":12.64,"v":91400},{"d":"2021-10-11","o":12.58,"h":12.7,"l":12.42,"c":12.42,"v":46800},{"d":"2021-10-12","o":12.4,"h":12.64,"l":12.4,"c":12.59,"v":50800},{"d":"2021-10-13","o":12.5,"h":12.5,"l":11.99,"c":12,"v":187300},{"d":"2021-10-14","o":12,"h":12.14,"l":11.96,"c":12.04,"v":135000},{"d":"2021-10-15","o":12.37,"h":12.59,"l":12.07,"c":12.15,"v":159100},{"d":"2021-10-18","o":12.11,"h":12.42,"l":12.03,"c":12.34,"v":75400},{"d":"2021-10-19","o":12.34,"h":12.6,"l":12.27,"c":12.46,"v":62200},{"d":"2021-10-20","o":12.53,"h":12.63,"l":12.31,"c":12.48,"v":65000},{"d":"2021-10-21","o":12.48,"h":12.59,"l":12.32,"c":12.34,"v":107100},{"d":"2021-10-22","o":12.28,"h":12.39,"l":12.18,"c":12.28,"v":57500},{"d":"2021-10-25","o":12.2,"h":12.27,"l":11.8,"c":11.83,"v":144200},{"d":"2021-10-26","o":11.94,"h":12.11,"l":11.87,"c":12.05,"v":117800},{"d":"2021-10-27","o":12.05,"h":12.5,"l":12,"c":12.13,"v":840100},{"d":"2021-10-28","o":12.2,"h":12.32,"l":11.71,"c":11.98,"v":196300},{"d":"2021-10-29","o":12.15,"h":12.36,"l":12.01,"c":12.18,"v":365500},{"d":"2021-11-01","o":12.27,"h":13,"l":12.26,"c":12.99,"v":514700},{"d":"2021-11-02","o":13,"h":13,"l":12.53,"c":12.94,"v":165100},{"d":"2021-11-03","o":13.04,"h":13.1,"l":12.77,"c":12.97,"v":244900},{"d":"2021-11-04","o":12.79,"h":13.03,"l":12.18,"c":12.97,"v":328800},{"d":"2021-11-05","o":12.97,"h":13.48,"l":12.94,"c":13.18,"v":326900},{"d":"2021-11-08","o":13.58,"h":14.1,"l":13.17,"c":13.23,"v":496000},{"d":"2021-11-09","o":13.24,"h":13.85,"l":12.88,"c":13.73,"v":284400},{"d":"2021-11-10","o":13.68,"h":14.01,"l":13.41,"c":13.43,"v":175700},{"d":"2021-11-11","o":13.47,"h":13.48,"l":13.03,"c":13.08,"v":139900},{"d":"2021-11-12","o":13.08,"h":13.2,"l":12.76,"c":12.84,"v":233300},{"d":"2021-11-15","o":12.82,"h":13.04,"l":12.78,"c":12.84,"v":142000},{"d":"2021-11-16","o":12.74,"h":12.79,"l":12.5,"c":12.74,"v":120900},{"d":"2021-11-17","o":12.64,"h":12.78,"l":12.28,"c":12.5,"v":156800},{"d":"2021-11-18","o":12.55,"h":12.67,"l":12.25,"c":12.57,"v":227900},{"d":"2021-11-19","o":12.48,"h":12.66,"l":12.18,"c":12.26,"v":125000},{"d":"2021-11-22","o":12.92,"h":13.1,"l":12.55,"c":13.06,"v":446500},{"d":"2021-11-23","o":13.22,"h":13.34,"l":13.03,"c":13.1,"v":346000},{"d":"2021-11-24","o":13.01,"h":13.17,"l":12.88,"c":13.07,"v":130400},{"d":"2021-11-26","o":12.6,"h":12.61,"l":12,"c":12.38,"v":168100},{"d":"2021-11-29","o":12.6,"h":12.6,"l":12.22,"c":12.46,"v":488000},{"d":"2021-11-30","o":12.5,"h":12.76,"l":12.38,"c":12.73,"v":516100},{"d":"2021-12-01","o":13.04,"h":13.16,"l":12.08,"c":12.09,"v":291900},{"d":"2021-12-02","o":12.16,"h":12.67,"l":12.1,"c":12.59,"v":223000},{"d":"2021-12-03","o":13.24,"h":13.24,"l":12.68,"c":12.96,"v":384200},{"d":"2021-12-06","o":12.44,"h":12.95,"l":12.24,"c":12.71,"v":383900},{"d":"2021-12-07","o":12.94,"h":13.16,"l":12.78,"c":13,"v":206500},{"d":"2021-12-08","o":13.01,"h":13.52,"l":13.01,"c":13.16,"v":192500},{"d":"2021-12-09","o":12.97,"h":13.26,"l":12.97,"c":13.07,"v":161000},{"d":"2021-12-10","o":13.09,"h":13.11,"l":12.91,"c":12.95,"v":124400},{"d":"2021-12-13","o":12.84,"h":13.01,"l":12.71,"c":12.85,"v":186000},{"d":"2021-12-14","o":12.86,"h":13.14,"l":12.74,"c":12.77,"v":268600},{"d":"2021-12-15","o":12.92,"h":13.07,"l":12.55,"c":12.83,"v":270400},{"d":"2021-12-16","o":13.02,"h":13.3,"l":12.35,"c":12.42,"v":326900},{"d":"2021-12-17","o":12.47,"h":13.13,"l":12.4,"c":12.79,"v":342200},{"d":"2021-12-20","o":12.47,"h":12.66,"l":12.17,"c":12.33,"v":262400},{"d":"2021-12-21","o":12.45,"h":12.95,"l":12.45,"c":12.82,"v":220400},{"d":"2021-12-22","o":12.77,"h":13.07,"l":12.77,"c":13.02,"v":200300},{"d":"2021-12-23","o":13.14,"h":13.29,"l":12.96,"c":13.19,"v":255000},{"d":"2021-12-27","o":12.84,"h":13.29,"l":12.84,"c":13.06,"v":428500},{"d":"2021-12-28","o":13,"h":13.3,"l":12.93,"c":13.1,"v":282600},{"d":"2021-12-29","o":13.18,"h":13.28,"l":12.99,"c":13.09,"v":147900},{"d":"2021-12-30","o":13.03,"h":13.24,"l":13,"c":13.02,"v":171000},{"d":"2021-12-31","o":12.93,"h":13.15,"l":12.93,"c":13.02,"v":70400},{"d":"2022-01-03","o":13.17,"h":13.48,"l":13.12,"c":13.21,"v":388600},{"d":"2022-01-04","o":13.3,"h":13.45,"l":13.12,"c":13.25,"v":245400},{"d":"2022-01-05","o":13.37,"h":13.43,"l":12.75,"c":12.78,"v":213000},{"d":"2022-01-06","o":12.91,"h":12.94,"l":12.51,"c":12.59,"v":399600},{"d":"2022-01-07","o":12.55,"h":12.78,"l":12.51,"c":12.75,"v":205500},{"d":"2022-01-10","o":12.68,"h":12.78,"l":12.23,"c":12.61,"v":479800},{"d":"2022-01-11","o":12.72,"h":13.02,"l":12.65,"c":12.9,"v":264300},{"d":"2022-01-12","o":12.96,"h":13.02,"l":12.65,"c":12.66,"v":199800},{"d":"2022-01-13","o":12.76,"h":12.83,"l":12.55,"c":12.58,"v":184300},{"d":"2022-01-14","o":12.43,"h":12.67,"l":12.16,"c":12.25,"v":194500},{"d":"2022-01-18","o":12.16,"h":12.21,"l":11.77,"c":11.98,"v":273900},{"d":"2022-01-19","o":12,"h":12.14,"l":11.85,"c":12.05,"v":219100},{"d":"2022-01-20","o":12.11,"h":12.47,"l":11.88,"c":11.89,"v":183900},{"d":"2022-01-21","o":11.88,"h":12.29,"l":11.82,"c":11.94,"v":271100},{"d":"2022-01-24","o":11.78,"h":12.42,"l":11.63,"c":12.41,"v":438300},{"d":"2022-01-25","o":12.01,"h":12.52,"l":11.92,"c":12.34,"v":388600},{"d":"2022-01-26","o":12.44,"h":12.94,"l":12.28,"c":12.36,"v":203600},{"d":"2022-01-27","o":12.52,"h":12.68,"l":12.2,"c":12.26,"v":189800},{"d":"2022-01-28","o":12.24,"h":12.61,"l":12.07,"c":12.61,"v":196200},{"d":"2022-01-31","o":12.47,"h":12.87,"l":12.46,"c":12.61,"v":299000},{"d":"2022-02-01","o":12.75,"h":13.21,"l":12.56,"c":13.18,"v":375700},{"d":"2022-02-02","o":13.09,"h":13.32,"l":13.03,"c":13.1,"v":222400},{"d":"2022-02-03","o":12.97,"h":13.11,"l":12.76,"c":12.81,"v":254200},{"d":"2022-02-04","o":12.71,"h":13.21,"l":12.66,"c":13.13,"v":140100},{"d":"2022-02-07","o":13.13,"h":13.51,"l":13.13,"c":13.47,"v":130300},{"d":"2022-02-08","o":13.22,"h":13.58,"l":13.2,"c":13.36,"v":179300},{"d":"2022-02-09","o":13.32,"h":13.65,"l":13.28,"c":13.44,"v":255700},{"d":"2022-02-10","o":13.21,"h":13.46,"l":13,"c":13.16,"v":301300},{"d":"2022-02-11","o":13.13,"h":13.26,"l":12.77,"c":12.96,"v":268000},{"d":"2022-02-14","o":13.01,"h":13.26,"l":12.94,"c":13,"v":233600},{"d":"2022-02-15","o":13.07,"h":13.29,"l":12.94,"c":13.29,"v":334600},{"d":"2022-02-16","o":13.29,"h":13.62,"l":13.2,"c":13.58,"v":277400},{"d":"2022-02-17","o":13.45,"h":13.63,"l":13.32,"c":13.4,"v":212500},{"d":"2022-02-18","o":13.34,"h":13.52,"l":13.25,"c":13.27,"v":177200},{"d":"2022-02-22","o":13.22,"h":13.31,"l":13.02,"c":13.03,"v":169600},{"d":"2022-02-23","o":13.03,"h":13.25,"l":12.95,"c":13,"v":167900},{"d":"2022-02-24","o":12.71,"h":13.19,"l":12.5,"c":13.19,"v":196800},{"d":"2022-02-25","o":13.2,"h":13.56,"l":13.12,"c":13.53,"v":147300},{"d":"2022-02-28","o":13.36,"h":13.52,"l":13.01,"c":13.09,"v":294300},{"d":"2022-03-01","o":13,"h":13.26,"l":12.95,"c":13.24,"v":269700},{"d":"2022-03-02","o":13.37,"h":13.98,"l":13.37,"c":13.89,"v":167200},{"d":"2022-03-03","o":13.91,"h":14.04,"l":13.38,"c":13.45,"v":180200},{"d":"2022-03-04","o":13.25,"h":13.63,"l":13.19,"c":13.62,"v":148700},{"d":"2022-03-07","o":13.68,"h":13.68,"l":12.9,"c":12.92,"v":339300},{"d":"2022-03-08","o":12.92,"h":13.1,"l":12.6,"c":12.96,"v":316800},{"d":"2022-03-09","o":13,"h":13.53,"l":12.85,"c":13.2,"v":393100},{"d":"2022-03-10","o":12.94,"h":13.84,"l":12.77,"c":13.49,"v":275700},{"d":"2022-03-11","o":13.49,"h":13.65,"l":12.98,"c":13.07,"v":162200},{"d":"2022-03-14","o":13.16,"h":13.22,"l":12.61,"c":12.71,"v":303900},{"d":"2022-03-15","o":12.6,"h":13.2,"l":12.6,"c":13.04,"v":150600},{"d":"2022-03-16","o":13.21,"h":13.33,"l":12.9,"c":13.15,"v":240900},{"d":"2022-03-17","o":12.99,"h":13.02,"l":12.46,"c":12.99,"v":332900},{"d":"2022-03-18","o":13.02,"h":13.37,"l":12.88,"c":13.35,"v":262600},{"d":"2022-03-21","o":13.2,"h":13.27,"l":12.78,"c":12.91,"v":245400},{"d":"2022-03-22","o":12.98,"h":13.24,"l":12.95,"c":13.02,"v":159800},{"d":"2022-03-23","o":12.92,"h":13.08,"l":12.91,"c":12.95,"v":148600},{"d":"2022-03-24","o":12.93,"h":13.22,"l":12.84,"c":13.07,"v":103100},{"d":"2022-03-25","o":13.02,"h":13.19,"l":12.8,"c":12.86,"v":96700},{"d":"2022-03-28","o":12.73,"h":12.74,"l":12.38,"c":12.59,"v":143000},{"d":"2022-03-29","o":12.78,"h":13.15,"l":12.78,"c":13.06,"v":125600},{"d":"2022-03-30","o":13.06,"h":13.06,"l":12.27,"c":12.37,"v":227400},{"d":"2022-03-31","o":12.41,"h":12.49,"l":12.14,"c":12.18,"v":145500},{"d":"2022-04-01","o":12.09,"h":12.53,"l":11.98,"c":12.53,"v":268700},{"d":"2022-04-04","o":12.58,"h":12.96,"l":12.43,"c":12.82,"v":178200},{"d":"2022-04-05","o":12.8,"h":12.85,"l":12.49,"c":12.53,"v":183300},{"d":"2022-04-06","o":12.4,"h":12.4,"l":12.01,"c":12.19,"v":205300},{"d":"2022-04-07","o":12.07,"h":12.23,"l":11.84,"c":11.92,"v":230900},{"d":"2022-04-08","o":11.86,"h":11.99,"l":11.64,"c":11.8,"v":276800},{"d":"2022-04-11","o":11.8,"h":12.17,"l":11.8,"c":11.87,"v":120000},{"d":"2022-04-12","o":11.98,"h":12.24,"l":11.97,"c":11.99,"v":138900},{"d":"2022-04-13","o":12.06,"h":12.58,"l":12.05,"c":12.49,"v":161000},{"d":"2022-04-14","o":12.49,"h":12.66,"l":12.37,"c":12.55,"v":173900},{"d":"2022-04-18","o":12.5,"h":12.57,"l":12.36,"c":12.43,"v":144900},{"d":"2022-04-19","o":12.51,"h":12.74,"l":12.51,"c":12.53,"v":160700},{"d":"2022-04-20","o":12.65,"h":12.71,"l":12.46,"c":12.56,"v":107900},{"d":"2022-04-21","o":12.72,"h":12.8,"l":12.4,"c":12.42,"v":154700},{"d":"2022-04-22","o":12.32,"h":12.51,"l":11.95,"c":12.01,"v":124200},{"d":"2022-04-25","o":11.88,"h":12.25,"l":11.78,"c":12.19,"v":192300},{"d":"2022-04-26","o":12.06,"h":12.15,"l":11.71,"c":11.77,"v":170000},{"d":"2022-04-27","o":11.69,"h":11.91,"l":11.56,"c":11.65,"v":161800},{"d":"2022-04-28","o":11.79,"h":12.12,"l":11.56,"c":12.02,"v":168600},{"d":"2022-04-29","o":11.91,"h":12.26,"l":11.77,"c":11.83,"v":198600},{"d":"2022-05-02","o":11.83,"h":12.47,"l":11.77,"c":12.46,"v":353400},{"d":"2022-05-03","o":12.54,"h":12.58,"l":12.16,"c":12.22,"v":303300},{"d":"2022-05-04","o":12.2,"h":12.4,"l":11.85,"c":12.35,"v":287100},{"d":"2022-05-05","o":11.73,"h":12.04,"l":10.94,"c":11.01,"v":386900},{"d":"2022-05-06","o":10.89,"h":10.89,"l":10.37,"c":10.45,"v":396900},{"d":"2022-05-09","o":10.28,"h":10.7,"l":10.04,"c":10.25,"v":493500},{"d":"2022-05-10","o":10.43,"h":10.62,"l":10.01,"c":10.38,"v":255000},{"d":"2022-05-11","o":10.44,"h":10.9,"l":10.32,"c":10.4,"v":291700},{"d":"2022-05-12","o":10.39,"h":10.71,"l":10.24,"c":10.54,"v":219700},{"d":"2022-05-13","o":10.74,"h":11.15,"l":10.73,"c":10.95,"v":166500},{"d":"2022-05-16","o":10.72,"h":11.01,"l":10.43,"c":10.48,"v":166800},{"d":"2022-05-17","o":10.68,"h":10.93,"l":10.66,"c":10.87,"v":249700},{"d":"2022-05-18","o":10.7,"h":10.92,"l":10.46,"c":10.51,"v":441900},{"d":"2022-05-19","o":10.27,"h":10.56,"l":10.18,"c":10.33,"v":193600},{"d":"2022-05-20","o":10.46,"h":10.52,"l":10.11,"c":10.31,"v":179800},{"d":"2022-05-23","o":10.34,"h":10.52,"l":10.19,"c":10.33,"v":211500},{"d":"2022-05-24","o":10.22,"h":10.34,"l":9.85,"c":9.99,"v":233100},{"d":"2022-05-25","o":9.87,"h":10.52,"l":9.87,"c":10.37,"v":158700},{"d":"2022-05-26","o":10.52,"h":10.8,"l":10.52,"c":10.64,"v":239800},{"d":"2022-05-27","o":10.66,"h":10.9,"l":10.65,"c":10.76,"v":254100},{"d":"2022-05-31","o":10.7,"h":10.89,"l":10.57,"c":10.83,"v":360300},{"d":"2022-06-01","o":10.83,"h":10.9,"l":10.55,"c":10.71,"v":165000},{"d":"2022-06-02","o":10.79,"h":11.09,"l":10.79,"c":11.02,"v":218200},{"d":"2022-06-03","o":10.89,"h":11.12,"l":10.74,"c":10.93,"v":260900},{"d":"2022-06-06","o":10.82,"h":11.18,"l":10.82,"c":10.98,"v":224600},{"d":"2022-06-07","o":10.9,"h":11.06,"l":10.88,"c":10.93,"v":175700},{"d":"2022-06-08","o":10.85,"h":11.05,"l":10.85,"c":10.89,"v":133500},{"d":"2022-06-09","o":10.8,"h":10.8,"l":10.63,"c":10.65,"v":166900},{"d":"2022-06-10","o":10.48,"h":10.61,"l":10.25,"c":10.26,"v":141500},{"d":"2022-06-13","o":9.99,"h":10.12,"l":9.78,"c":9.99,"v":250200},{"d":"2022-06-14","o":9.97,"h":10.3,"l":9.97,"c":10.23,"v":187700},{"d":"2022-06-15","o":10.33,"h":10.64,"l":10.33,"c":10.41,"v":222200},{"d":"2022-06-16","o":10.12,"h":10.2,"l":9.91,"c":10,"v":253500},{"d":"2022-06-17","o":10.1,"h":10.4,"l":10.04,"c":10.31,"v":282700},{"d":"2022-06-21","o":10.6,"h":10.68,"l":10.4,"c":10.41,"v":204300},{"d":"2022-06-22","o":10.37,"h":10.66,"l":10.37,"c":10.56,"v":148800},{"d":"2022-06-23","o":10.56,"h":10.69,"l":10.51,"c":10.62,"v":165700},{"d":"2022-06-24","o":10.72,"h":11.02,"l":10.71,"c":11,"v":282100},{"d":"2022-06-27","o":11.09,"h":11.12,"l":10.9,"c":10.94,"v":164000},{"d":"2022-06-28","o":11.04,"h":11.29,"l":10.79,"c":10.82,"v":135200},{"d":"2022-06-29","o":10.81,"h":10.82,"l":10.68,"c":10.71,"v":153100},{"d":"2022-06-30","o":10.54,"h":10.73,"l":10.44,"c":10.62,"v":164800},{"d":"2022-07-01","o":10.61,"h":11.17,"l":10.57,"c":11.14,"v":326100},{"d":"2022-07-05","o":10.97,"h":11.21,"l":10.91,"c":11.07,"v":247100},{"d":"2022-07-06","o":11.13,"h":11.18,"l":10.76,"c":10.84,"v":230900},{"d":"2022-07-07","o":10.97,"h":11.22,"l":10.96,"c":10.98,"v":165500},{"d":"2022-07-08","o":10.96,"h":11.1,"l":10.83,"c":10.95,"v":175500},{"d":"2022-07-11","o":10.84,"h":10.84,"l":10.66,"c":10.73,"v":143900},{"d":"2022-07-12","o":10.71,"h":11.09,"l":10.71,"c":10.88,"v":149500},{"d":"2022-07-13","o":10.75,"h":11.05,"l":10.7,"c":10.92,"v":128400},{"d":"2022-07-14","o":10.7,"h":11,"l":10.7,"c":10.93,"v":115100},{"d":"2022-07-15","o":11.13,"h":11.23,"l":11.05,"c":11.22,"v":206300},{"d":"2022-07-18","o":11.35,"h":11.44,"l":11.12,"c":11.14,"v":106900},{"d":"2022-07-19","o":11.24,"h":11.5,"l":11.21,"c":11.22,"v":174800},{"d":"2022-07-20","o":11.27,"h":11.49,"l":11.17,"c":11.2,"v":296500},{"d":"2022-07-21","o":11.1,"h":11.41,"l":11.05,"c":11.35,"v":352100},{"d":"2022-07-22","o":11.42,"h":11.64,"l":11.18,"c":11.34,"v":219200},{"d":"2022-07-25","o":11.42,"h":11.51,"l":11.24,"c":11.28,"v":199000},{"d":"2022-07-26","o":11.23,"h":11.42,"l":11.18,"c":11.35,"v":250800},{"d":"2022-07-27","o":11.45,"h":11.72,"l":11.4,"c":11.65,"v":185100},{"d":"2022-07-28","o":11.74,"h":12.06,"l":11.54,"c":12.05,"v":264400},{"d":"2022-07-29","o":12.06,"h":12.15,"l":11.91,"c":12.06,"v":245200},{"d":"2022-08-01","o":12.06,"h":12.18,"l":11.74,"c":12.11,"v":243100},{"d":"2022-08-02","o":12.13,"h":12.13,"l":11.84,"c":11.95,"v":104100},{"d":"2022-08-03","o":12.03,"h":12.1,"l":11.89,"c":12.08,"v":173200},{"d":"2022-08-04","o":12.11,"h":12.11,"l":11.81,"c":11.82,"v":139100},{"d":"2022-08-05","o":11.75,"h":11.85,"l":11.65,"c":11.78,"v":116500},{"d":"2022-08-08","o":11.81,"h":12,"l":11.77,"c":11.85,"v":200000},{"d":"2022-08-09","o":11.79,"h":11.79,"l":11.3,"c":11.43,"v":139300},{"d":"2022-08-10","o":11.7,"h":11.7,"l":9.39,"c":9.51,"v":568800},{"d":"2022-08-11","o":9.61,"h":9.95,"l":9.19,"c":9.92,"v":629000},{"d":"2022-08-12","o":9.95,"h":10.53,"l":9.83,"c":10.45,"v":428600},{"d":"2022-08-15","o":10.34,"h":10.73,"l":10.28,"c":10.61,"v":299600},{"d":"2022-08-16","o":10.61,"h":10.72,"l":10.38,"c":10.43,"v":247700},{"d":"2022-08-17","o":10.34,"h":10.51,"l":10.27,"c":10.4,"v":210200},{"d":"2022-08-18","o":10.36,"h":10.56,"l":10.25,"c":10.52,"v":246800},{"d":"2022-08-19","o":10.43,"h":10.43,"l":10.24,"c":10.27,"v":194200},{"d":"2022-08-22","o":10.1,"h":10.22,"l":10.03,"c":10.15,"v":196600},{"d":"2022-08-23","o":10.08,"h":10.22,"l":9.97,"c":9.97,"v":226900},{"d":"2022-08-24","o":9.88,"h":9.95,"l":9.76,"c":9.82,"v":256900},{"d":"2022-08-25","o":9.9,"h":10.13,"l":9.8,"c":10.12,"v":355800},{"d":"2022-08-26","o":10.09,"h":10.1,"l":9.6,"c":9.62,"v":250900},{"d":"2022-08-29","o":9.52,"h":9.72,"l":9.45,"c":9.69,"v":318400},{"d":"2022-08-30","o":9.71,"h":9.87,"l":9.55,"c":9.56,"v":225200},{"d":"2022-08-31","o":9.53,"h":9.64,"l":9.41,"c":9.41,"v":220800},{"d":"2022-09-01","o":9.33,"h":9.44,"l":9.25,"c":9.43,"v":275200},{"d":"2022-09-02","o":9.58,"h":9.58,"l":9.3,"c":9.36,"v":196300},{"d":"2022-09-06","o":9.45,"h":9.48,"l":9.17,"c":9.23,"v":272000},{"d":"2022-09-07","o":9.19,"h":9.36,"l":9.08,"c":9.14,"v":312200},{"d":"2022-09-08","o":9.03,"h":9.14,"l":8.83,"c":9.05,"v":361800},{"d":"2022-09-09","o":9.11,"h":9.45,"l":9.09,"c":9.36,"v":354000},{"d":"2022-09-12","o":9.35,"h":9.62,"l":9.23,"c":9.6,"v":353800},{"d":"2022-09-13","o":9.33,"h":9.65,"l":9.23,"c":9.27,"v":340500},{"d":"2022-09-14","o":9.25,"h":9.31,"l":9.04,"c":9.17,"v":315700},{"d":"2022-09-15","o":9.11,"h":9.31,"l":9.1,"c":9.17,"v":212800},{"d":"2022-09-16","o":9.05,"h":9.14,"l":8.75,"c":9.02,"v":390300},{"d":"2022-09-19","o":8.87,"h":9.03,"l":8.8,"c":8.83,"v":161900},{"d":"2022-09-20","o":8.8,"h":8.85,"l":8.7,"c":8.71,"v":261200},{"d":"2022-09-21","o":8.74,"h":8.74,"l":8.31,"c":8.32,"v":241100},{"d":"2022-09-22","o":8.26,"h":8.26,"l":7.97,"c":8.03,"v":215400},{"d":"2022-09-23","o":7.99,"h":8.03,"l":7.75,"c":7.9,"v":794700},{"d":"2022-09-26","o":7.68,"h":8.34,"l":7.68,"c":7.83,"v":483000},{"d":"2022-09-27","o":7.9,"h":8.04,"l":7.68,"c":7.78,"v":446900},{"d":"2022-09-28","o":7.85,"h":8.04,"l":7.85,"c":7.98,"v":533200},{"d":"2022-09-29","o":7.87,"h":7.87,"l":7.65,"c":7.82,"v":288700},{"d":"2022-09-30","o":7.75,"h":8.01,"l":7.69,"c":7.81,"v":216000},{"d":"2022-10-03","o":7.95,"h":8.05,"l":7.69,"c":7.97,"v":251100},{"d":"2022-10-04","o":8.12,"h":8.45,"l":8.12,"c":8.38,"v":285100},{"d":"2022-10-05","o":8.23,"h":8.57,"l":8.23,"c":8.52,"v":211200},{"d":"2022-10-06","o":8.5,"h":8.69,"l":8.42,"c":8.46,"v":195800},{"d":"2022-10-07","o":8.32,"h":8.46,"l":8.27,"c":8.45,"v":211700},{"d":"2022-10-10","o":8.49,"h":8.55,"l":8.18,"c":8.2,"v":275900},{"d":"2022-10-11","o":8.17,"h":8.36,"l":7.95,"c":8.24,"v":240400},{"d":"2022-10-12","o":8.26,"h":8.49,"l":8.2,"c":8.42,"v":229700},{"d":"2022-10-13","o":8.25,"h":8.64,"l":8.12,"c":8.52,"v":269100},{"d":"2022-10-14","o":8.63,"h":8.72,"l":8.37,"c":8.4,"v":196600},{"d":"2022-10-17","o":8.51,"h":8.81,"l":8.51,"c":8.79,"v":301900},{"d":"2022-10-18","o":8.99,"h":9.14,"l":8.83,"c":8.88,"v":216300},{"d":"2022-10-19","o":8.85,"h":8.91,"l":8.64,"c":8.8,"v":221300},{"d":"2022-10-20","o":8.74,"h":8.99,"l":8.66,"c":8.69,"v":260200},{"d":"2022-10-21","o":8.74,"h":9.05,"l":8.73,"c":8.99,"v":195600},{"d":"2022-10-24","o":9.05,"h":9.15,"l":8.89,"c":9.08,"v":197200},{"d":"2022-10-25","o":9.06,"h":9.47,"l":9.06,"c":9.35,"v":197700},{"d":"2022-10-26","o":9.35,"h":9.69,"l":9.29,"c":9.53,"v":170500},{"d":"2022-10-27","o":9.59,"h":9.8,"l":9.58,"c":9.62,"v":218200},{"d":"2022-10-28","o":9.59,"h":9.95,"l":9.59,"c":9.85,"v":256800},{"d":"2022-10-31","o":9.74,"h":10.04,"l":9.72,"c":9.82,"v":262100},{"d":"2022-11-01","o":10.42,"h":10.47,"l":9.94,"c":10.04,"v":222600},{"d":"2022-11-02","o":9.91,"h":10.12,"l":9.73,"c":9.75,"v":222400},{"d":"2022-11-03","o":9.58,"h":9.75,"l":9.45,"c":9.52,"v":110200},{"d":"2022-11-04","o":9.75,"h":9.85,"l":9.56,"c":9.82,"v":109600},{"d":"2022-11-07","o":9.91,"h":9.91,"l":9.59,"c":9.7,"v":168500},{"d":"2022-11-08","o":9.68,"h":9.71,"l":9.24,"c":9.38,"v":204700},{"d":"2022-11-09","o":9.27,"h":9.27,"l":8.42,"c":8.56,"v":326000},{"d":"2022-11-10","o":8.88,"h":9.01,"l":8.48,"c":8.92,"v":309500},{"d":"2022-11-11","o":8.98,"h":9.07,"l":8.54,"c":8.58,"v":180700},{"d":"2022-11-14","o":8.57,"h":9.12,"l":8.51,"c":8.95,"v":301700},{"d":"2022-11-15","o":9.11,"h":9.26,"l":9.03,"c":9.04,"v":228800},{"d":"2022-11-16","o":9.01,"h":9.15,"l":8.76,"c":8.8,"v":165200},{"d":"2022-11-17","o":8.68,"h":8.95,"l":8.61,"c":8.83,"v":205800},{"d":"2022-11-18","o":9.02,"h":9.05,"l":8.78,"c":8.82,"v":262900},{"d":"2022-11-21","o":8.84,"h":8.86,"l":8.72,"c":8.83,"v":293000},{"d":"2022-11-22","o":8.86,"h":8.9,"l":8.64,"c":8.77,"v":126500},{"d":"2022-11-23","o":8.79,"h":8.81,"l":8.57,"c":8.65,"v":132100},{"d":"2022-11-25","o":8.61,"h":8.69,"l":8.56,"c":8.59,"v":53500},{"d":"2022-11-28","o":8.54,"h":8.62,"l":8.4,"c":8.48,"v":264300},{"d":"2022-11-29","o":8.5,"h":8.56,"l":8.41,"c":8.42,"v":369800},{"d":"2022-11-30","o":8.39,"h":8.68,"l":8.3,"c":8.55,"v":946700},{"d":"2022-12-01","o":8.62,"h":9.03,"l":8.62,"c":8.87,"v":451800},{"d":"2022-12-02","o":8.57,"h":8.88,"l":8.46,"c":8.64,"v":393900},{"d":"2022-12-05","o":8.5,"h":8.64,"l":8.42,"c":8.47,"v":218900},{"d":"2022-12-06","o":8.49,"h":8.53,"l":8.2,"c":8.29,"v":203300},{"d":"2022-12-07","o":8.25,"h":8.51,"l":8.25,"c":8.44,"v":213300},{"d":"2022-12-08","o":8.51,"h":8.59,"l":8.23,"c":8.28,"v":172500},{"d":"2022-12-09","o":8.26,"h":8.28,"l":8.14,"c":8.23,"v":178000},{"d":"2022-12-12","o":8.29,"h":8.3,"l":8.14,"c":8.25,"v":152100},{"d":"2022-12-13","o":8.49,"h":8.63,"l":8.23,"c":8.28,"v":253500},{"d":"2022-12-14","o":8.17,"h":8.25,"l":7.89,"c":7.97,"v":336300},{"d":"2022-12-15","o":7.87,"h":8.02,"l":7.77,"c":7.8,"v":214600},{"d":"2022-12-16","o":7.69,"h":7.75,"l":7.53,"c":7.67,"v":512100},{"d":"2022-12-19","o":7.59,"h":7.62,"l":7.28,"c":7.35,"v":279400},{"d":"2022-12-20","o":7.31,"h":7.55,"l":7.27,"c":7.41,"v":191500},{"d":"2022-12-21","o":7.49,"h":7.71,"l":7.49,"c":7.63,"v":219100},{"d":"2022-12-22","o":7.55,"h":7.61,"l":7.26,"c":7.59,"v":308600},{"d":"2022-12-23","o":7.59,"h":7.63,"l":7.54,"c":7.57,"v":142800},{"d":"2022-12-27","o":7.59,"h":7.59,"l":7.47,"c":7.53,"v":132200},{"d":"2022-12-28","o":7.54,"h":7.63,"l":7.39,"c":7.41,"v":180800},{"d":"2022-12-29","o":7.45,"h":7.64,"l":7.45,"c":7.61,"v":157200},{"d":"2022-12-30","o":7.53,"h":7.75,"l":7.53,"c":7.7,"v":152600},{"d":"2023-01-03","o":7.81,"h":8.01,"l":7.77,"c":7.93,"v":269200},{"d":"2023-01-04","o":8.04,"h":8.26,"l":7.99,"c":8.25,"v":201300},{"d":"2023-01-05","o":8.26,"h":8.38,"l":8.2,"c":8.32,"v":116800},{"d":"2023-01-06","o":8.36,"h":8.54,"l":8.35,"c":8.52,"v":170700},{"d":"2023-01-09","o":8.61,"h":8.62,"l":8.49,"c":8.51,"v":123500},{"d":"2023-01-10","o":8.53,"h":8.82,"l":8.45,"c":8.81,"v":130500},{"d":"2023-01-11","o":8.85,"h":8.94,"l":8.62,"c":8.74,"v":183800},{"d":"2023-01-12","o":8.8,"h":8.92,"l":8.74,"c":8.88,"v":239000},{"d":"2023-01-13","o":8.86,"h":8.94,"l":8.84,"c":8.87,"v":149600},{"d":"2023-01-17","o":8.75,"h":8.86,"l":8.72,"c":8.78,"v":151800},{"d":"2023-01-18","o":8.8,"h":8.94,"l":8.7,"c":8.74,"v":170900},{"d":"2023-01-19","o":8.69,"h":8.93,"l":8.66,"c":8.89,"v":128200},{"d":"2023-01-20","o":8.96,"h":8.96,"l":8.75,"c":8.96,"v":203300},{"d":"2023-01-23","o":9,"h":9.03,"l":8.91,"c":8.95,"v":167900},{"d":"2023-01-24","o":8.85,"h":8.96,"l":8.81,"c":8.89,"v":113700},{"d":"2023-01-25","o":8.82,"h":8.96,"l":8.8,"c":8.91,"v":153500},{"d":"2023-01-26","o":8.99,"h":9.08,"l":8.95,"c":8.97,"v":125300},{"d":"2023-01-27","o":8.97,"h":9.03,"l":8.93,"c":8.95,"v":174400},{"d":"2023-01-30","o":8.86,"h":8.92,"l":8.8,"c":8.8,"v":115700},{"d":"2023-01-31","o":8.85,"h":9.25,"l":8.79,"c":9.22,"v":237800},{"d":"2023-02-01","o":9.23,"h":9.6,"l":9.21,"c":9.56,"v":217700},{"d":"2023-02-02","o":9.61,"h":9.68,"l":9.28,"c":9.48,"v":254800},{"d":"2023-02-03","o":9.43,"h":9.64,"l":9.4,"c":9.53,"v":186800},{"d":"2023-02-06","o":9.52,"h":9.52,"l":9.09,"c":9.14,"v":145600},{"d":"2023-02-07","o":9.1,"h":9.38,"l":9.02,"c":9.37,"v":182000},{"d":"2023-02-08","o":9.28,"h":9.32,"l":9.11,"c":9.25,"v":75800},{"d":"2023-02-09","o":9.41,"h":9.41,"l":9.09,"c":9.2,"v":168500},{"d":"2023-02-10","o":9.16,"h":9.37,"l":9.11,"c":9.35,"v":179800},{"d":"2023-02-13","o":9.37,"h":9.44,"l":9.23,"c":9.41,"v":230900},{"d":"2023-02-14","o":9.33,"h":9.44,"l":9.24,"c":9.35,"v":150900},{"d":"2023-02-15","o":9.31,"h":9.65,"l":9.28,"c":9.61,"v":318800},{"d":"2023-02-16","o":9.46,"h":9.54,"l":9.27,"c":9.32,"v":211100},{"d":"2023-02-17","o":9.35,"h":9.6,"l":9.31,"c":9.45,"v":135000},{"d":"2023-02-21","o":9.3,"h":9.35,"l":9.02,"c":9.03,"v":128400},{"d":"2023-02-22","o":9.06,"h":9.24,"l":9.02,"c":9.2,"v":138300},{"d":"2023-02-23","o":9.24,"h":9.3,"l":9.18,"c":9.24,"v":88400},{"d":"2023-02-24","o":9.1,"h":9.12,"l":9,"c":9.1,"v":136700},{"d":"2023-02-27","o":9.19,"h":9.22,"l":9.09,"c":9.13,"v":79800},{"d":"2023-02-28","o":9.13,"h":9.25,"l":9.13,"c":9.15,"v":160600},{"d":"2023-03-01","o":9.14,"h":9.43,"l":8.75,"c":9.38,"v":188500},{"d":"2023-03-02","o":9.36,"h":9.52,"l":9.33,"c":9.34,"v":109000},{"d":"2023-03-03","o":9.4,"h":9.46,"l":9.31,"c":9.39,"v":135400},{"d":"2023-03-06","o":9.39,"h":9.4,"l":9.13,"c":9.23,"v":173900},{"d":"2023-03-07","o":9.24,"h":9.32,"l":9.08,"c":9.2,"v":197500},{"d":"2023-03-08","o":9.23,"h":9.26,"l":9.05,"c":9.15,"v":133900},{"d":"2023-03-09","o":9.14,"h":9.21,"l":8.91,"c":8.95,"v":158700},{"d":"2023-03-10","o":8.88,"h":8.98,"l":8.77,"c":8.85,"v":167800},{"d":"2023-03-13","o":8.74,"h":8.75,"l":8.4,"c":8.67,"v":210400},{"d":"2023-03-14","o":8.88,"h":9.01,"l":8.78,"c":8.89,"v":267900},{"d":"2023-03-15","o":8.62,"h":8.9,"l":8.61,"c":8.87,"v":204700},{"d":"2023-03-16","o":8.72,"h":9,"l":8.72,"c":8.88,"v":217900},{"d":"2023-03-17","o":8.8,"h":8.91,"l":8.4,"c":8.69,"v":899500},{"d":"2023-03-20","o":8.79,"h":8.9,"l":8.62,"c":8.64,"v":133800},{"d":"2023-03-21","o":8.8,"h":8.95,"l":8.7,"c":8.75,"v":257900},{"d":"2023-03-22","o":8.76,"h":8.81,"l":8.62,"c":8.64,"v":244400},{"d":"2023-03-23","o":8.68,"h":8.8,"l":8.6,"c":8.65,"v":248000},{"d":"2023-03-24","o":8.55,"h":8.77,"l":8.51,"c":8.74,"v":251100},{"d":"2023-03-27","o":8.83,"h":8.96,"l":8.76,"c":8.93,"v":150700},{"d":"2023-03-28","o":8.88,"h":8.96,"l":8.82,"c":8.85,"v":146500},{"d":"2023-03-29","o":8.92,"h":8.93,"l":8.82,"c":8.87,"v":230700},{"d":"2023-03-30","o":8.93,"h":8.98,"l":8.89,"c":8.94,"v":161700},{"d":"2023-03-31","o":8.99,"h":9.11,"l":8.95,"c":9.11,"v":435100},{"d":"2023-04-03","o":9.08,"h":9.19,"l":8.96,"c":9.16,"v":391200},{"d":"2023-04-04","o":9.22,"h":9.22,"l":9.06,"c":9.18,"v":238400},{"d":"2023-04-05","o":9.11,"h":9.2,"l":8.97,"c":9.04,"v":215700},{"d":"2023-04-06","o":9.05,"h":9.05,"l":8.96,"c":9,"v":173000},{"d":"2023-04-10","o":9.01,"h":9.15,"l":8.96,"c":9.11,"v":232600},{"d":"2023-04-11","o":9.16,"h":9.32,"l":9.15,"c":9.25,"v":215800},{"d":"2023-04-12","o":9.32,"h":9.37,"l":9.08,"c":9.12,"v":150100},{"d":"2023-04-13","o":9.14,"h":9.2,"l":9.06,"c":9.06,"v":161500},{"d":"2023-04-14","o":9.07,"h":9.12,"l":8.92,"c":9.02,"v":229400},{"d":"2023-04-17","o":9.05,"h":9.26,"l":9.05,"c":9.21,"v":239500},{"d":"2023-04-18","o":9.24,"h":9.36,"l":8.95,"c":9.01,"v":211700},{"d":"2023-04-19","o":8.99,"h":9.12,"l":8.99,"c":9.08,"v":231600},{"d":"2023-04-20","o":9.08,"h":9.23,"l":8.99,"c":9.04,"v":273600},{"d":"2023-04-21","o":9.08,"h":9.18,"l":9,"c":9.08,"v":176400},{"d":"2023-04-24","o":9.05,"h":9.12,"l":8.63,"c":8.65,"v":236800},{"d":"2023-04-25","o":8.58,"h":8.69,"l":8.32,"c":8.37,"v":213500},{"d":"2023-04-26","o":8.28,"h":8.53,"l":8.28,"c":8.36,"v":204900},{"d":"2023-04-27","o":8.37,"h":8.53,"l":8.37,"c":8.52,"v":188600},{"d":"2023-04-28","o":8.5,"h":8.88,"l":8.5,"c":8.85,"v":211800},{"d":"2023-05-01","o":8.84,"h":9.1,"l":8.84,"c":9.09,"v":181400},{"d":"2023-05-02","o":9.04,"h":9.07,"l":8.75,"c":8.76,"v":198700},{"d":"2023-05-03","o":8.77,"h":8.87,"l":8.52,"c":8.54,"v":189400},{"d":"2023-05-04","o":8.52,"h":9.7,"l":8.31,"c":9.4,"v":588600},{"d":"2023-05-05","o":9.49,"h":9.49,"l":8.97,"c":9.25,"v":380400},{"d":"2023-05-08","o":9.27,"h":9.27,"l":8.89,"c":9.03,"v":222600},{"d":"2023-05-09","o":8.99,"h":9.08,"l":8.84,"c":9,"v":153000},{"d":"2023-05-10","o":9.1,"h":9.23,"l":8.97,"c":9.17,"v":234600},{"d":"2023-05-11","o":9.08,"h":9.19,"l":8.95,"c":9.19,"v":265200},{"d":"2023-05-12","o":9.23,"h":9.23,"l":9.06,"c":9.11,"v":238300},{"d":"2023-05-15","o":9.17,"h":9.43,"l":9.1,"c":9.43,"v":171200},{"d":"2023-05-16","o":9.29,"h":9.34,"l":9.12,"c":9.15,"v":137200},{"d":"2023-05-17","o":9.18,"h":9.47,"l":9.15,"c":9.33,"v":254500},{"d":"2023-05-18","o":9.32,"h":9.48,"l":9.31,"c":9.44,"v":232000},{"d":"2023-05-19","o":9.5,"h":9.5,"l":9.24,"c":9.4,"v":236800},{"d":"2023-05-22","o":9.41,"h":9.57,"l":9.41,"c":9.5,"v":180600},{"d":"2023-05-23","o":9.47,"h":9.53,"l":9.38,"c":9.46,"v":209200},{"d":"2023-05-24","o":9.41,"h":9.41,"l":9.24,"c":9.3,"v":137900},{"d":"2023-05-25","o":9.3,"h":9.41,"l":9.27,"c":9.28,"v":245300},{"d":"2023-05-26","o":9.27,"h":9.42,"l":9.26,"c":9.35,"v":212400},{"d":"2023-05-30","o":9.4,"h":9.48,"l":9.15,"c":9.16,"v":185600},{"d":"2023-05-31","o":9.12,"h":9.36,"l":8.93,"c":9.33,"v":576700},{"d":"2023-06-01","o":9.32,"h":9.44,"l":9.18,"c":9.34,"v":339200},{"d":"2023-06-02","o":9.49,"h":9.69,"l":9.46,"c":9.66,"v":536200},{"d":"2023-06-05","o":9.58,"h":9.6,"l":9.48,"c":9.54,"v":218500},{"d":"2023-06-06","o":9.55,"h":9.91,"l":9.55,"c":9.86,"v":450700},{"d":"2023-06-07","o":9.86,"h":10.06,"l":9.86,"c":10.03,"v":524200},{"d":"2023-06-08","o":10,"h":10.11,"l":9.89,"c":9.99,"v":213500},{"d":"2023-06-09","o":9.96,"h":10.03,"l":9.78,"c":9.8,"v":137100},{"d":"2023-06-12","o":9.8,"h":10.01,"l":9.78,"c":9.93,"v":330700},{"d":"2023-06-13","o":9.94,"h":10.06,"l":9.88,"c":9.94,"v":282300},{"d":"2023-06-14","o":9.98,"h":9.98,"l":9.73,"c":9.77,"v":224900},{"d":"2023-06-15","o":9.74,"h":9.85,"l":9.69,"c":9.81,"v":259900},{"d":"2023-06-16","o":9.94,"h":9.94,"l":9.72,"c":9.78,"v":621500},{"d":"2023-06-20","o":9.71,"h":9.82,"l":9.67,"c":9.76,"v":227400},{"d":"2023-06-21","o":9.71,"h":10.06,"l":9.68,"c":10.05,"v":626400},{"d":"2023-06-22","o":10.06,"h":10.37,"l":10.06,"c":10.29,"v":474300},{"d":"2023-06-23","o":10.19,"h":10.38,"l":10.17,"c":10.28,"v":731600},{"d":"2023-06-26","o":10.23,"h":10.35,"l":10.16,"c":10.19,"v":270200},{"d":"2023-06-27","o":10.2,"h":10.29,"l":10.08,"c":10.19,"v":199200},{"d":"2023-06-28","o":10.19,"h":10.28,"l":10.12,"c":10.22,"v":980500},{"d":"2023-06-29","o":10.25,"h":10.67,"l":10.25,"c":10.52,"v":339500},{"d":"2023-06-30","o":10.61,"h":10.64,"l":10.48,"c":10.56,"v":261800},{"d":"2023-07-03","o":10.55,"h":10.67,"l":10.49,"c":10.64,"v":105300},{"d":"2023-07-05","o":10.57,"h":10.57,"l":10.4,"c":10.41,"v":177500},{"d":"2023-07-06","o":10.28,"h":10.37,"l":10.15,"c":10.29,"v":210800},{"d":"2023-07-07","o":10.31,"h":10.5,"l":10.31,"c":10.44,"v":225600},{"d":"2023-07-10","o":10.44,"h":10.62,"l":10.44,"c":10.58,"v":148400},{"d":"2023-07-11","o":10.58,"h":10.72,"l":10.51,"c":10.7,"v":170300},{"d":"2023-07-12","o":10.75,"h":11.03,"l":10.75,"c":11.02,"v":341500},{"d":"2023-07-13","o":11.11,"h":11.25,"l":10.97,"c":10.99,"v":273800},{"d":"2023-07-14","o":10.9,"h":10.94,"l":10.67,"c":10.85,"v":268700},{"d":"2023-07-17","o":10.91,"h":11.08,"l":10.86,"c":11.08,"v":275200},{"d":"2023-07-18","o":11.03,"h":11.34,"l":11.02,"c":11.33,"v":333500},{"d":"2023-07-19","o":11.37,"h":11.39,"l":11.18,"c":11.39,"v":242300},{"d":"2023-07-20","o":11.37,"h":11.51,"l":11.24,"c":11.4,"v":251500},{"d":"2023-07-21","o":11.5,"h":11.54,"l":11.31,"c":11.37,"v":199500},{"d":"2023-07-24","o":11.36,"h":11.42,"l":11.29,"c":11.39,"v":190100},{"d":"2023-07-25","o":11.31,"h":11.38,"l":11.25,"c":11.31,"v":157700},{"d":"2023-07-26","o":11.3,"h":11.4,"l":11.22,"c":11.36,"v":168600},{"d":"2023-07-27","o":11.44,"h":11.44,"l":11.06,"c":11.1,"v":232900},{"d":"2023-07-28","o":11.18,"h":11.31,"l":11.15,"c":11.25,"v":674000},{"d":"2023-07-31","o":11.28,"h":11.43,"l":11.24,"c":11.4,"v":297600},{"d":"2023-08-01","o":11.3,"h":11.34,"l":11.18,"c":11.21,"v":190800},{"d":"2023-08-02","o":11.12,"h":11.2,"l":11.09,"c":11.11,"v":129500},{"d":"2023-08-03","o":11.02,"h":11.15,"l":10.89,"c":11.15,"v":269700},{"d":"2023-08-04","o":11.53,"h":12.05,"l":11.44,"c":12.01,"v":663300},{"d":"2023-08-07","o":12,"h":12.01,"l":11.45,"c":11.46,"v":386900},{"d":"2023-08-08","o":11.39,"h":11.43,"l":11.13,"c":11.42,"v":325500},{"d":"2023-08-09","o":11.37,"h":11.47,"l":11.33,"c":11.38,"v":183600},{"d":"2023-08-10","o":11.44,"h":11.47,"l":11.33,"c":11.34,"v":178500},{"d":"2023-08-11","o":11.34,"h":11.52,"l":11.3,"c":11.4,"v":230400},{"d":"2023-08-14","o":11.37,"h":11.37,"l":11.28,"c":11.3,"v":154700},{"d":"2023-08-15","o":11.13,"h":11.13,"l":10.94,"c":11.03,"v":241600},{"d":"2023-08-16","o":11.01,"h":11.12,"l":10.8,"c":10.8,"v":172300},{"d":"2023-08-17","o":10.79,"h":10.86,"l":10.56,"c":10.58,"v":207800},{"d":"2023-08-18","o":10.49,"h":10.8,"l":10.3,"c":10.75,"v":261000},{"d":"2023-08-21","o":10.74,"h":10.95,"l":10.65,"c":10.89,"v":157500},{"d":"2023-08-22","o":10.93,"h":11.01,"l":10.92,"c":10.93,"v":131900},{"d":"2023-08-23","o":10.98,"h":11.52,"l":10.98,"c":11.3,"v":434400},{"d":"2023-08-24","o":11.25,"h":11.45,"l":11.19,"c":11.4,"v":295000},{"d":"2023-08-25","o":11.46,"h":11.56,"l":11.3,"c":11.37,"v":254000},{"d":"2023-08-28","o":11.37,"h":11.71,"l":11.37,"c":11.69,"v":284100},{"d":"2023-08-29","o":11.69,"h":11.97,"l":11.37,"c":11.73,"v":1912200},{"d":"2023-08-30","o":11.64,"h":11.74,"l":11.57,"c":11.7,"v":251400},{"d":"2023-08-31","o":11.72,"h":11.95,"l":11.7,"c":11.89,"v":269600},{"d":"2023-09-01","o":11.93,"h":11.98,"l":11.71,"c":11.87,"v":224000},{"d":"2023-09-05","o":11.87,"h":11.88,"l":11.47,"c":11.56,"v":287500},{"d":"2023-09-06","o":11.56,"h":11.76,"l":11.54,"c":11.69,"v":252100},{"d":"2023-09-07","o":11.69,"h":11.78,"l":11.6,"c":11.61,"v":372500},{"d":"2023-09-08","o":11.59,"h":11.62,"l":11.4,"c":11.41,"v":279000},{"d":"2023-09-11","o":11.5,"h":11.55,"l":11.31,"c":11.33,"v":278600},{"d":"2023-09-12","o":11.37,"h":11.47,"l":11.27,"c":11.28,"v":217500},{"d":"2023-09-13","o":11.24,"h":11.29,"l":10.96,"c":10.97,"v":405600},{"d":"2023-09-14","o":11.04,"h":11.23,"l":11.02,"c":11.13,"v":322500},{"d":"2023-09-15","o":11.09,"h":11.09,"l":10.62,"c":10.76,"v":812900},{"d":"2023-09-18","o":10.77,"h":11.09,"l":10.77,"c":11,"v":364500},{"d":"2023-09-19","o":11.01,"h":11.2,"l":11.01,"c":11.15,"v":272300},{"d":"2023-09-20","o":11.15,"h":11.24,"l":11.03,"c":11.03,"v":453100},{"d":"2023-09-21","o":10.92,"h":10.98,"l":10.75,"c":10.82,"v":252200},{"d":"2023-09-22","o":10.86,"h":10.94,"l":10.76,"c":10.84,"v":223500},{"d":"2023-09-25","o":10.75,"h":10.9,"l":10.72,"c":10.76,"v":247600},{"d":"2023-09-26","o":10.71,"h":10.84,"l":10.66,"c":10.72,"v":333900},{"d":"2023-09-27","o":10.77,"h":10.93,"l":10.65,"c":10.67,"v":289200},{"d":"2023-09-28","o":10.68,"h":10.93,"l":10.66,"c":10.91,"v":232600},{"d":"2023-09-29","o":10.94,"h":11.06,"l":10.91,"c":10.95,"v":320300},{"d":"2023-10-02","o":10.92,"h":10.96,"l":10.64,"c":10.81,"v":387100},{"d":"2023-10-03","o":10.71,"h":10.81,"l":10.69,"c":10.75,"v":230700},{"d":"2023-10-04","o":10.73,"h":10.83,"l":10.63,"c":10.75,"v":229900},{"d":"2023-10-05","o":10.66,"h":10.81,"l":10.62,"c":10.76,"v":262300},{"d":"2023-10-06","o":10.72,"h":11.06,"l":10.72,"c":10.89,"v":223200},{"d":"2023-10-09","o":10.85,"h":11.15,"l":10.79,"c":11.01,"v":221600},{"d":"2023-10-10","o":11.06,"h":11.17,"l":10.96,"c":10.97,"v":281900},{"d":"2023-10-11","o":11.03,"h":11.05,"l":10.82,"c":10.88,"v":176300},{"d":"2023-10-12","o":10.92,"h":10.92,"l":10.43,"c":10.47,"v":280500},{"d":"2023-10-13","o":10.4,"h":10.55,"l":10.19,"c":10.22,"v":318400},{"d":"2023-10-16","o":10.29,"h":10.32,"l":10.12,"c":10.16,"v":418000},{"d":"2023-10-17","o":10.11,"h":10.36,"l":10.1,"c":10.28,"v":327700},{"d":"2023-10-18","o":10.17,"h":10.26,"l":10.14,"c":10.15,"v":221500},{"d":"2023-10-19","o":10.18,"h":10.33,"l":10.15,"c":10.19,"v":251900},{"d":"2023-10-20","o":10.2,"h":10.21,"l":10.1,"c":10.13,"v":318000},{"d":"2023-10-23","o":10.12,"h":10.45,"l":10.12,"c":10.23,"v":252600},{"d":"2023-10-24","o":10.29,"h":10.46,"l":10.28,"c":10.31,"v":182100},{"d":"2023-10-25","o":10.22,"h":10.34,"l":9.96,"c":9.98,"v":207200},{"d":"2023-10-26","o":10.03,"h":10.08,"l":9.74,"c":9.78,"v":242000},{"d":"2023-10-27","o":9.79,"h":9.86,"l":9.64,"c":9.74,"v":264600},{"d":"2023-10-30","o":9.79,"h":9.91,"l":9.7,"c":9.88,"v":252700},{"d":"2023-10-31","o":9.87,"h":9.94,"l":9.76,"c":9.85,"v":232000},{"d":"2023-11-01","o":9.85,"h":9.99,"l":9.79,"c":9.88,"v":220200},{"d":"2023-11-02","o":10,"h":10.11,"l":9.94,"c":10.11,"v":240000},{"d":"2023-11-03","o":10.31,"h":10.5,"l":10.29,"c":10.38,"v":288600},{"d":"2023-11-06","o":10.38,"h":10.44,"l":10.31,"c":10.38,"v":192300},{"d":"2023-11-07","o":10.28,"h":10.38,"l":10.25,"c":10.34,"v":421900},{"d":"2023-11-08","o":10.69,"h":11.08,"l":10.16,"c":10.93,"v":467300},{"d":"2023-11-09","o":10.81,"h":11,"l":10.54,"c":10.6,"v":304400},{"d":"2023-11-10","o":10.58,"h":10.82,"l":10.52,"c":10.74,"v":214700},{"d":"2023-11-13","o":10.72,"h":10.78,"l":10.64,"c":10.64,"v":145800},{"d":"2023-11-14","o":10.99,"h":11.12,"l":10.84,"c":11.07,"v":306600},{"d":"2023-11-15","o":11,"h":11.09,"l":10.83,"c":10.84,"v":187300},{"d":"2023-11-16","o":10.84,"h":10.88,"l":10.53,"c":10.6,"v":310400},{"d":"2023-11-17","o":10.58,"h":10.67,"l":10.45,"c":10.47,"v":395800},{"d":"2023-11-20","o":10.5,"h":10.61,"l":10.32,"c":10.41,"v":569600},{"d":"2023-11-21","o":10.4,"h":10.46,"l":10.11,"c":10.12,"v":326400},{"d":"2023-11-22","o":10.22,"h":10.36,"l":10.15,"c":10.19,"v":580100},{"d":"2023-11-24","o":10.23,"h":10.46,"l":10.08,"c":10.36,"v":319100},{"d":"2023-11-27","o":10.29,"h":10.36,"l":10.14,"c":10.21,"v":431500},{"d":"2023-11-28","o":10.16,"h":10.19,"l":10.02,"c":10.07,"v":1277800},{"d":"2023-11-29","o":10.19,"h":10.49,"l":10.18,"c":10.19,"v":354200},{"d":"2023-11-30","o":10.2,"h":10.27,"l":10.08,"c":10.14,"v":424400},{"d":"2023-12-01","o":10.07,"h":10.25,"l":10.05,"c":10.2,"v":370300},{"d":"2023-12-04","o":10.12,"h":10.24,"l":10.05,"c":10.1,"v":338800},{"d":"2023-12-05","o":10.03,"h":10.16,"l":10.02,"c":10.05,"v":289800},{"d":"2023-12-06","o":10.09,"h":10.22,"l":9.92,"c":9.96,"v":201100},{"d":"2023-12-07","o":9.96,"h":10,"l":9.9,"c":9.99,"v":239300},{"d":"2023-12-08","o":9.98,"h":10.15,"l":9.97,"c":10.15,"v":266800},{"d":"2023-12-11","o":10.15,"h":10.22,"l":9.93,"c":9.94,"v":294100},{"d":"2023-12-12","o":9.94,"h":9.95,"l":9.72,"c":9.83,"v":242000},{"d":"2023-12-13","o":9.85,"h":10.12,"l":9.77,"c":10.11,"v":342800},{"d":"2023-12-14","o":10.25,"h":10.4,"l":9.98,"c":10.15,"v":493400},{"d":"2023-12-15","o":10.23,"h":10.23,"l":9.91,"c":9.95,"v":546700},{"d":"2023-12-18","o":10,"h":10.02,"l":9.94,"c":9.97,"v":261600},{"d":"2023-12-19","o":10.07,"h":10.31,"l":10,"c":10.29,"v":228700},{"d":"2023-12-20","o":10.28,"h":10.4,"l":10.07,"c":10.1,"v":311000},{"d":"2023-12-21","o":10.15,"h":10.28,"l":10.14,"c":10.27,"v":225900},{"d":"2023-12-22","o":10.35,"h":10.39,"l":10.25,"c":10.26,"v":155300},{"d":"2023-12-26","o":10.18,"h":10.4,"l":10.18,"c":10.34,"v":161700},{"d":"2023-12-27","o":10.3,"h":10.38,"l":10.26,"c":10.37,"v":176600},{"d":"2023-12-28","o":10.33,"h":10.48,"l":10.33,"c":10.44,"v":164600},{"d":"2023-12-29","o":10.44,"h":10.44,"l":10.25,"c":10.27,"v":225000},{"d":"2024-01-02","o":10.22,"h":10.48,"l":10.2,"c":10.34,"v":265900},{"d":"2024-01-03","o":10.28,"h":10.28,"l":9.87,"c":9.89,"v":236100},{"d":"2024-01-04","o":9.93,"h":9.93,"l":9.78,"c":9.83,"v":201100},{"d":"2024-01-05","o":9.8,"h":9.96,"l":9.76,"c":9.85,"v":297000},{"d":"2024-01-08","o":9.87,"h":9.98,"l":9.87,"c":9.96,"v":216500},{"d":"2024-01-09","o":9.95,"h":9.96,"l":9.81,"c":9.83,"v":269600},{"d":"2024-01-10","o":9.79,"h":10.06,"l":9.79,"c":10.06,"v":333200},{"d":"2024-01-11","o":10.02,"h":10.04,"l":9.89,"c":9.94,"v":449900},{"d":"2024-01-12","o":10.05,"h":10.1,"l":9.9,"c":9.9,"v":207300},{"d":"2024-01-16","o":9.8,"h":9.95,"l":9.8,"c":9.95,"v":214800},{"d":"2024-01-17","o":9.9,"h":10.09,"l":9.9,"c":9.91,"v":304800},{"d":"2024-01-18","o":9.92,"h":10.09,"l":9.88,"c":10.08,"v":259100},{"d":"2024-01-19","o":10.13,"h":10.26,"l":9.97,"c":10.1,"v":294200},{"d":"2024-01-22","o":10.16,"h":10.3,"l":10.1,"c":10.15,"v":200400},{"d":"2024-01-23","o":10.26,"h":10.35,"l":10.23,"c":10.29,"v":222600},{"d":"2024-01-24","o":10.42,"h":10.42,"l":10.29,"c":10.34,"v":211500},{"d":"2024-01-25","o":10.5,"h":10.59,"l":10.41,"c":10.5,"v":277300},{"d":"2024-01-26","o":10.56,"h":10.64,"l":10.51,"c":10.54,"v":210400},{"d":"2024-01-29","o":10.51,"h":10.65,"l":10.45,"c":10.61,"v":165600},{"d":"2024-01-30","o":10.55,"h":10.58,"l":10.43,"c":10.44,"v":178600},{"d":"2024-01-31","o":10.41,"h":10.5,"l":10.25,"c":10.25,"v":277900},{"d":"2024-02-01","o":10.35,"h":10.52,"l":10.3,"c":10.5,"v":327000},{"d":"2024-02-02","o":10.37,"h":10.37,"l":10.08,"c":10.08,"v":233800},{"d":"2024-02-05","o":9.93,"h":10.02,"l":9.83,"c":9.97,"v":187200},{"d":"2024-02-06","o":9.89,"h":10.23,"l":9.89,"c":10.11,"v":196700},{"d":"2024-02-07","o":10.09,"h":10.16,"l":10.04,"c":10.1,"v":137300},{"d":"2024-02-08","o":10.11,"h":10.25,"l":10.11,"c":10.21,"v":278100},{"d":"2024-02-09","o":10.3,"h":10.38,"l":10.24,"c":10.34,"v":176700},{"d":"2024-02-12","o":10.34,"h":10.7,"l":10.34,"c":10.65,"v":236200},{"d":"2024-02-13","o":10.3,"h":10.33,"l":9.94,"c":10.03,"v":276900},{"d":"2024-02-14","o":10.11,"h":10.31,"l":10.02,"c":10.28,"v":184200},{"d":"2024-02-15","o":10.36,"h":10.47,"l":10.22,"c":10.47,"v":225900},{"d":"2024-02-16","o":10.37,"h":10.45,"l":10.29,"c":10.41,"v":207000},{"d":"2024-02-20","o":10.27,"h":10.31,"l":10.11,"c":10.17,"v":175600},{"d":"2024-02-21","o":10.15,"h":10.34,"l":10.15,"c":10.3,"v":151900},{"d":"2024-02-22","o":10.27,"h":10.38,"l":10.24,"c":10.32,"v":241700},{"d":"2024-02-23","o":10.29,"h":10.56,"l":10.29,"c":10.43,"v":165300},{"d":"2024-02-26","o":10.38,"h":10.49,"l":10.34,"c":10.47,"v":208600},{"d":"2024-02-27","o":10.55,"h":10.63,"l":10.44,"c":10.5,"v":236600},{"d":"2024-02-28","o":10.4,"h":10.61,"l":10.37,"c":10.55,"v":240400},{"d":"2024-02-29","o":10.99,"h":11.61,"l":10.83,"c":11.33,"v":887700},{"d":"2024-03-01","o":11.22,"h":11.52,"l":11.2,"c":11.49,"v":565400},{"d":"2024-03-04","o":11.48,"h":11.62,"l":11.31,"c":11.31,"v":292800},{"d":"2024-03-05","o":11.26,"h":11.31,"l":11.08,"c":11.18,"v":222300},{"d":"2024-03-06","o":11.29,"h":11.41,"l":11.2,"c":11.22,"v":273700},{"d":"2024-03-07","o":11.29,"h":11.52,"l":11.29,"c":11.46,"v":197100},{"d":"2024-03-08","o":11.56,"h":11.65,"l":11.41,"c":11.45,"v":193300},{"d":"2024-03-11","o":11.37,"h":11.49,"l":11.26,"c":11.4,"v":472100},{"d":"2024-03-12","o":11.47,"h":11.59,"l":11.38,"c":11.41,"v":257600},{"d":"2024-03-13","o":11.44,"h":11.5,"l":11.35,"c":11.4,"v":225500},{"d":"2024-03-14","o":11.35,"h":11.48,"l":11.23,"c":11.28,"v":229300},{"d":"2024-03-15","o":11.21,"h":11.4,"l":11.21,"c":11.34,"v":590500},{"d":"2024-03-18","o":11.34,"h":11.64,"l":11.31,"c":11.48,"v":501400},{"d":"2024-03-19","o":11.47,"h":11.65,"l":11.44,"c":11.64,"v":270500},{"d":"2024-03-20","o":11.61,"h":11.95,"l":11.6,"c":11.93,"v":355100},{"d":"2024-03-21","o":11.97,"h":12.02,"l":11.9,"c":11.98,"v":339100},{"d":"2024-03-22","o":12.01,"h":12.05,"l":11.7,"c":11.7,"v":205200},{"d":"2024-03-25","o":11.74,"h":11.79,"l":11.67,"c":11.69,"v":151000},{"d":"2024-03-26","o":11.79,"h":11.82,"l":11.65,"c":11.67,"v":161600},{"d":"2024-03-27","o":11.75,"h":11.81,"l":11.68,"c":11.77,"v":222600},{"d":"2024-03-28","o":11.82,"h":11.93,"l":11.77,"c":11.79,"v":219000},{"d":"2024-04-01","o":11.79,"h":11.91,"l":11.77,"c":11.87,"v":274900},{"d":"2024-04-02","o":11.75,"h":11.78,"l":11.57,"c":11.72,"v":253000},{"d":"2024-04-03","o":11.64,"h":11.86,"l":11.64,"c":11.86,"v":211200},{"d":"2024-04-04","o":11.99,"h":12,"l":11.6,"c":11.62,"v":181800},{"d":"2024-04-05","o":11.59,"h":11.76,"l":11.59,"c":11.68,"v":146300},{"d":"2024-04-08","o":11.72,"h":11.77,"l":11.69,"c":11.71,"v":133800},{"d":"2024-04-09","o":11.67,"h":11.75,"l":11.63,"c":11.66,"v":158300},{"d":"2024-04-10","o":11.43,"h":11.51,"l":11.07,"c":11.13,"v":315800},{"d":"2024-04-11","o":11.15,"h":11.22,"l":11,"c":11.22,"v":247300},{"d":"2024-04-12","o":11.12,"h":11.17,"l":10.98,"c":11.01,"v":221400},{"d":"2024-04-15","o":11.07,"h":11.13,"l":10.91,"c":10.91,"v":192000},{"d":"2024-04-16","o":10.84,"h":11.29,"l":10.77,"c":11.25,"v":288000},{"d":"2024-04-17","o":11.39,"h":11.48,"l":11.25,"c":11.28,"v":202400},{"d":"2024-04-18","o":11.28,"h":11.36,"l":11.2,"c":11.26,"v":212600},{"d":"2024-04-19","o":11.24,"h":11.43,"l":11.21,"c":11.37,"v":203700},{"d":"2024-04-22","o":11.44,"h":11.64,"l":11.44,"c":11.56,"v":177600},{"d":"2024-04-23","o":11.54,"h":11.74,"l":11.54,"c":11.68,"v":157200},{"d":"2024-04-24","o":11.61,"h":11.67,"l":11.49,"c":11.5,"v":215000},{"d":"2024-04-25","o":11.37,"h":11.41,"l":11.27,"c":11.3,"v":255100},{"d":"2024-04-26","o":11.33,"h":11.34,"l":11.18,"c":11.19,"v":145600},{"d":"2024-04-29","o":11.26,"h":11.29,"l":11.08,"c":11.11,"v":165400},{"d":"2024-04-30","o":11.03,"h":11.03,"l":10.74,"c":10.74,"v":255800},{"d":"2024-05-01","o":10.74,"h":10.96,"l":10.7,"c":10.87,"v":305200},{"d":"2024-05-02","o":11.02,"h":11.03,"l":10.85,"c":11.02,"v":276600},{"d":"2024-05-03","o":11.23,"h":11.57,"l":11.13,"c":11.43,"v":637000},{"d":"2024-05-06","o":11.53,"h":11.57,"l":11.36,"c":11.47,"v":234900},{"d":"2024-05-07","o":11.51,"h":11.61,"l":11.49,"c":11.5,"v":232300},{"d":"2024-05-08","o":11.41,"h":11.65,"l":11.37,"c":11.61,"v":299200},{"d":"2024-05-09","o":11.26,"h":11.38,"l":9.54,"c":9.91,"v":1507200},{"d":"2024-05-10","o":9.95,"h":10.18,"l":9.74,"c":10.01,"v":550500},{"d":"2024-05-13","o":10.06,"h":10.1,"l":9.89,"c":9.97,"v":393700},{"d":"2024-05-14","o":10.07,"h":10.13,"l":9.7,"c":9.84,"v":424300},{"d":"2024-05-15","o":9.93,"h":9.94,"l":9.63,"c":9.83,"v":597400},{"d":"2024-05-16","o":9.86,"h":10.19,"l":9.78,"c":10.18,"v":651400},{"d":"2024-05-17","o":10.26,"h":10.27,"l":10.06,"c":10.1,"v":308800},{"d":"2024-05-20","o":10.12,"h":10.18,"l":9.84,"c":9.93,"v":341200},{"d":"2024-05-21","o":9.92,"h":10.03,"l":9.88,"c":10.03,"v":263500},{"d":"2024-05-22","o":10.01,"h":10.07,"l":9.8,"c":9.81,"v":209500},{"d":"2024-05-23","o":9.79,"h":9.81,"l":9.47,"c":9.52,"v":297500},{"d":"2024-05-24","o":9.59,"h":9.7,"l":9.51,"c":9.61,"v":284800},{"d":"2024-05-28","o":9.5,"h":9.63,"l":9.48,"c":9.59,"v":320200},{"d":"2024-05-29","o":9.47,"h":9.59,"l":9.37,"c":9.54,"v":263000},{"d":"2024-05-30","o":9.6,"h":9.68,"l":9.52,"c":9.59,"v":228600},{"d":"2024-05-31","o":9.64,"h":9.96,"l":9.63,"c":9.91,"v":439400},{"d":"2024-06-03","o":10.03,"h":10.13,"l":9.9,"c":10.07,"v":305200},{"d":"2024-06-04","o":10.05,"h":10.15,"l":9.98,"c":10.14,"v":351100},{"d":"2024-06-05","o":10.15,"h":10.17,"l":10.1,"c":10.15,"v":194800},{"d":"2024-06-06","o":10.1,"h":10.17,"l":10.04,"c":10.11,"v":145800},{"d":"2024-06-07","o":10.05,"h":10.24,"l":10.03,"c":10.16,"v":211100},{"d":"2024-06-10","o":10.08,"h":10.25,"l":10.07,"c":10.2,"v":217700},{"d":"2024-06-11","o":10.16,"h":10.35,"l":10.1,"c":10.34,"v":181800},{"d":"2024-06-12","o":10.58,"h":10.6,"l":10.39,"c":10.39,"v":193100},{"d":"2024-06-13","o":10.37,"h":10.42,"l":10.02,"c":10.12,"v":490000},{"d":"2024-06-14","o":9.96,"h":10.02,"l":9.82,"c":9.94,"v":366500},{"d":"2024-06-17","o":9.83,"h":9.93,"l":9.73,"c":9.82,"v":218400},{"d":"2024-06-18","o":9.81,"h":9.92,"l":9.75,"c":9.81,"v":202700},{"d":"2024-06-20","o":9.74,"h":10.08,"l":9.74,"c":10.01,"v":200400},{"d":"2024-06-21","o":10.02,"h":10.18,"l":10.02,"c":10.17,"v":312800},{"d":"2024-06-24","o":10.16,"h":10.21,"l":10.07,"c":10.11,"v":149400},{"d":"2024-06-25","o":10.13,"h":10.16,"l":9.93,"c":10.05,"v":224900},{"d":"2024-06-26","o":9.99,"h":10.15,"l":9.99,"c":10.07,"v":157600},{"d":"2024-06-27","o":10.13,"h":10.21,"l":10.11,"c":10.21,"v":135600},{"d":"2024-06-28","o":10.27,"h":10.35,"l":10.24,"c":10.26,"v":351700},{"d":"2024-07-01","o":10.3,"h":10.33,"l":9.91,"c":9.92,"v":194700},{"d":"2024-07-02","o":9.96,"h":10.03,"l":9.95,"c":10,"v":159600},{"d":"2024-07-03","o":10.02,"h":10.11,"l":9.94,"c":10.01,"v":98800},{"d":"2024-07-05","o":9.98,"h":10.01,"l":9.81,"c":9.94,"v":179300},{"d":"2024-07-08","o":9.99,"h":10.11,"l":9.99,"c":10.03,"v":124300},{"d":"2024-07-09","o":10,"h":10.03,"l":9.84,"c":9.86,"v":114600},{"d":"2024-07-10","o":9.91,"h":10.08,"l":9.88,"c":10.07,"v":135500},{"d":"2024-07-11","o":10.25,"h":10.39,"l":10.22,"c":10.3,"v":205200},{"d":"2024-07-12","o":10.43,"h":10.52,"l":10.33,"c":10.37,"v":175000},{"d":"2024-07-15","o":10.42,"h":10.48,"l":10.36,"c":10.47,"v":226800},{"d":"2024-07-16","o":10.64,"h":10.64,"l":10.26,"c":10.44,"v":356500},{"d":"2024-07-17","o":10.31,"h":10.49,"l":10.3,"c":10.46,"v":212900},{"d":"2024-07-18","o":10.42,"h":10.52,"l":10.31,"c":10.31,"v":170500},{"d":"2024-07-19","o":10.32,"h":10.39,"l":10.19,"c":10.22,"v":181700},{"d":"2024-07-22","o":10.22,"h":10.4,"l":10.22,"c":10.38,"v":216300},{"d":"2024-07-23","o":10.37,"h":10.52,"l":10.33,"c":10.45,"v":159600},{"d":"2024-07-24","o":10.41,"h":10.51,"l":10.33,"c":10.33,"v":164100},{"d":"2024-07-25","o":10.41,"h":10.65,"l":10.41,"c":10.59,"v":234400},{"d":"2024-07-26","o":10.73,"h":10.92,"l":10.69,"c":10.9,"v":204600},{"d":"2024-07-29","o":10.9,"h":11.04,"l":10.86,"c":10.96,"v":195100},{"d":"2024-07-30","o":10.96,"h":11.17,"l":10.96,"c":11.08,"v":192500},{"d":"2024-07-31","o":11.75,"h":12.61,"l":11.43,"c":12.2,"v":866800},{"d":"2024-08-01","o":12.16,"h":12.2,"l":11.31,"c":11.54,"v":510800},{"d":"2024-08-02","o":11.12,"h":11.29,"l":10.85,"c":10.88,"v":354500},{"d":"2024-08-05","o":10.35,"h":10.64,"l":10.3,"c":10.45,"v":218800},{"d":"2024-08-06","o":10.42,"h":10.65,"l":10.39,"c":10.56,"v":177600},{"d":"2024-08-07","o":10.65,"h":10.73,"l":10.5,"c":10.61,"v":185900},{"d":"2024-08-08","o":10.68,"h":10.9,"l":10.65,"c":10.89,"v":162800},{"d":"2024-08-09","o":10.85,"h":10.9,"l":10.76,"c":10.84,"v":134500},{"d":"2024-08-12","o":10.79,"h":10.88,"l":10.68,"c":10.76,"v":176000},{"d":"2024-08-13","o":10.81,"h":10.95,"l":10.73,"c":10.94,"v":143200},{"d":"2024-08-14","o":10.97,"h":10.98,"l":10.75,"c":10.84,"v":105200},{"d":"2024-08-15","o":11.09,"h":11.13,"l":10.87,"c":11.03,"v":204200},{"d":"2024-08-16","o":10.98,"h":11.15,"l":10.92,"c":11.11,"v":105900},{"d":"2024-08-19","o":11.11,"h":11.27,"l":11.09,"c":11.27,"v":92300},{"d":"2024-08-20","o":11.22,"h":11.28,"l":11.14,"c":11.15,"v":141800},{"d":"2024-08-21","o":11.24,"h":11.33,"l":11.16,"c":11.27,"v":108500},{"d":"2024-08-22","o":11.27,"h":11.28,"l":11.12,"c":11.17,"v":89000},{"d":"2024-08-23","o":11.28,"h":11.58,"l":11.21,"c":11.46,"v":153700},{"d":"2024-08-26","o":11.54,"h":11.56,"l":11.36,"c":11.46,"v":139400},{"d":"2024-08-27","o":11.46,"h":11.67,"l":11.43,"c":11.54,"v":115900},{"d":"2024-08-28","o":11.75,"h":11.92,"l":11.54,"c":11.62,"v":397400},{"d":"2024-08-29","o":11.67,"h":11.77,"l":11.6,"c":11.7,"v":204700},{"d":"2024-08-30","o":11.73,"h":11.74,"l":11.6,"c":11.66,"v":456400},{"d":"2024-09-03","o":11.53,"h":11.66,"l":11.35,"c":11.36,"v":252900},{"d":"2024-09-04","o":11.32,"h":11.63,"l":11.32,"c":11.49,"v":892800},{"d":"2024-09-05","o":11.56,"h":11.67,"l":11.47,"c":11.51,"v":171300},{"d":"2024-09-06","o":11.49,"h":11.5,"l":11.07,"c":11.18,"v":210500},{"d":"2024-09-09","o":11.21,"h":11.34,"l":11.12,"c":11.19,"v":189600},{"d":"2024-09-10","o":11.22,"h":11.31,"l":11.09,"c":11.3,"v":168800},{"d":"2024-09-11","o":11.22,"h":11.3,"l":11.09,"c":11.26,"v":122300},{"d":"2024-09-12","o":11.35,"h":11.49,"l":11.3,"c":11.42,"v":190600},{"d":"2024-09-13","o":11.5,"h":11.72,"l":11.45,"c":11.65,"v":230500},{"d":"2024-09-16","o":11.64,"h":11.77,"l":11.6,"c":11.74,"v":178400},{"d":"2024-09-17","o":11.87,"h":12.07,"l":11.87,"c":11.98,"v":178600},{"d":"2024-09-18","o":11.84,"h":12.17,"l":11.81,"c":11.96,"v":226600},{"d":"2024-09-19","o":12.3,"h":12.3,"l":11.96,"c":12.09,"v":166600},{"d":"2024-09-20","o":12.16,"h":12.16,"l":11.9,"c":11.93,"v":590800},{"d":"2024-09-23","o":11.94,"h":11.97,"l":11.76,"c":11.82,"v":124700},{"d":"2024-09-24","o":11.89,"h":11.89,"l":11.61,"c":11.62,"v":107900},{"d":"2024-09-25","o":11.65,"h":11.69,"l":11.51,"c":11.56,"v":192300},{"d":"2024-09-26","o":11.69,"h":11.71,"l":11.51,"c":11.53,"v":123900},{"d":"2024-09-27","o":11.63,"h":11.68,"l":11.5,"c":11.57,"v":105900},{"d":"2024-09-30","o":11.57,"h":11.66,"l":11.46,"c":11.62,"v":153700},{"d":"2024-10-01","o":11.59,"h":11.59,"l":11.42,"c":11.52,"v":144400},{"d":"2024-10-02","o":11.5,"h":11.54,"l":11.36,"c":11.42,"v":110500},{"d":"2024-10-03","o":11.34,"h":11.45,"l":11.3,"c":11.38,"v":84900},{"d":"2024-10-04","o":11.53,"h":11.57,"l":11.48,"c":11.51,"v":79800},{"d":"2024-10-07","o":11.47,"h":11.49,"l":11.37,"c":11.41,"v":84400},{"d":"2024-10-08","o":11.48,"h":11.56,"l":11.41,"c":11.46,"v":117700},{"d":"2024-10-09","o":11.48,"h":11.61,"l":11.39,"c":11.41,"v":118500},{"d":"2024-10-10","o":11.26,"h":11.36,"l":11.17,"c":11.33,"v":138200},{"d":"2024-10-11","o":11.3,"h":11.5,"l":11.3,"c":11.46,"v":84700},{"d":"2024-10-14","o":11.41,"h":11.55,"l":11.37,"c":11.54,"v":98000},{"d":"2024-10-15","o":11.57,"h":11.69,"l":11.5,"c":11.59,"v":163000},{"d":"2024-10-16","o":11.58,"h":11.69,"l":11.52,"c":11.57,"v":124600},{"d":"2024-10-17","o":11.56,"h":11.59,"l":11.44,"c":11.47,"v":136300},{"d":"2024-10-18","o":11.49,"h":11.5,"l":11.3,"c":11.32,"v":127100},{"d":"2024-10-21","o":11.36,"h":11.36,"l":11.05,"c":11.06,"v":156300},{"d":"2024-10-22","o":11.06,"h":11.06,"l":10.91,"c":11.03,"v":120300},{"d":"2024-10-23","o":10.93,"h":11.21,"l":10.93,"c":11.18,"v":148100},{"d":"2024-10-24","o":11.23,"h":11.24,"l":11.12,"c":11.14,"v":115400},{"d":"2024-10-25","o":11.24,"h":11.34,"l":11.15,"c":11.2,"v":137800},{"d":"2024-10-28","o":11.3,"h":11.43,"l":11.3,"c":11.36,"v":130500},{"d":"2024-10-29","o":11.25,"h":11.5,"l":11.25,"c":11.47,"v":105000},{"d":"2024-10-30","o":11.43,"h":11.54,"l":11.34,"c":11.35,"v":116500},{"d":"2024-10-31","o":11.36,"h":11.57,"l":11.03,"c":11.04,"v":212900},{"d":"2024-11-01","o":11.08,"h":11.09,"l":10.89,"c":11.02,"v":165200},{"d":"2024-11-04","o":10.96,"h":11.18,"l":10.96,"c":11.03,"v":205400},{"d":"2024-11-05","o":11.05,"h":11.22,"l":10.95,"c":11.08,"v":398600},{"d":"2024-11-06","o":11.46,"h":11.59,"l":11.28,"c":11.52,"v":569500},{"d":"2024-11-07","o":11.52,"h":11.7,"l":11.4,"c":11.5,"v":369000},{"d":"2024-11-08","o":11.54,"h":11.94,"l":11.44,"c":11.85,"v":347200},{"d":"2024-11-11","o":11.98,"h":12.26,"l":11.88,"c":12.14,"v":203300},{"d":"2024-11-12","o":12.12,"h":12.21,"l":11.99,"c":12.07,"v":171100},{"d":"2024-11-13","o":12.15,"h":12.2,"l":12.02,"c":12.06,"v":166800},{"d":"2024-11-14","o":12.1,"h":12.12,"l":11.72,"c":11.77,"v":139500},{"d":"2024-11-15","o":11.81,"h":11.81,"l":11.48,"c":11.55,"v":188900},{"d":"2024-11-18","o":11.63,"h":11.63,"l":11.39,"c":11.46,"v":168400},{"d":"2024-11-19","o":11.36,"h":11.46,"l":11.27,"c":11.42,"v":122900},{"d":"2024-11-20","o":11.37,"h":11.42,"l":11.32,"c":11.4,"v":108900},{"d":"2024-11-21","o":11.5,"h":11.54,"l":11.39,"c":11.51,"v":115000},{"d":"2024-11-22","o":11.53,"h":11.74,"l":11.53,"c":11.64,"v":123300},{"d":"2024-11-25","o":11.78,"h":11.9,"l":11.67,"c":11.71,"v":373100},{"d":"2024-11-26","o":11.69,"h":11.87,"l":11.63,"c":11.78,"v":381400},{"d":"2024-11-27","o":11.78,"h":11.83,"l":11.48,"c":11.6,"v":293600},{"d":"2024-11-29","o":11.69,"h":11.73,"l":11.55,"c":11.56,"v":106500},{"d":"2024-12-02","o":11.56,"h":11.85,"l":11.52,"c":11.75,"v":388500},{"d":"2024-12-03","o":11.8,"h":11.84,"l":11.62,"c":11.74,"v":455600},{"d":"2024-12-04","o":11.75,"h":12.14,"l":11.63,"c":12.09,"v":401600},{"d":"2024-12-05","o":11.96,"h":12.2,"l":11.94,"c":12.05,"v":261700},{"d":"2024-12-06","o":12.16,"h":12.96,"l":12.03,"c":12.35,"v":937100},{"d":"2024-12-09","o":12.45,"h":12.58,"l":11.86,"c":11.91,"v":426100},{"d":"2024-12-10","o":11.95,"h":12.07,"l":11.79,"c":11.95,"v":265100},{"d":"2024-12-11","o":12.03,"h":12.1,"l":11.79,"c":12,"v":321000},{"d":"2024-12-12","o":12,"h":12.06,"l":11.81,"c":11.82,"v":302600},{"d":"2024-12-13","o":11.8,"h":11.84,"l":11.68,"c":11.77,"v":187300},{"d":"2024-12-16","o":11.7,"h":11.7,"l":11.38,"c":11.41,"v":241400},{"d":"2024-12-17","o":11.31,"h":11.46,"l":11.22,"c":11.35,"v":238700},{"d":"2024-12-18","o":11.42,"h":11.48,"l":10.71,"c":10.82,"v":285700},{"d":"2024-12-19","o":10.95,"h":11.02,"l":10.69,"c":10.73,"v":274200},{"d":"2024-12-20","o":10.59,"h":10.84,"l":10.47,"c":10.55,"v":430700},{"d":"2024-12-23","o":10.49,"h":10.54,"l":10.39,"c":10.51,"v":229700},{"d":"2024-12-24","o":10.5,"h":10.73,"l":10.43,"c":10.71,"v":111300},{"d":"2024-12-26","o":10.63,"h":10.91,"l":10.58,"c":10.88,"v":163200},{"d":"2024-12-27","o":10.77,"h":10.85,"l":10.56,"c":10.64,"v":167800},{"d":"2024-12-30","o":10.59,"h":10.7,"l":10.48,"c":10.57,"v":125500},{"d":"2024-12-31","o":10.6,"h":10.76,"l":10.6,"c":10.68,"v":141700},{"d":"2025-01-02","o":10.83,"h":10.91,"l":10.56,"c":10.57,"v":264700},{"d":"2025-01-03","o":10.61,"h":10.63,"l":10.48,"c":10.62,"v":112200},{"d":"2025-01-06","o":10.6,"h":10.68,"l":10.42,"c":10.43,"v":163100},{"d":"2025-01-07","o":10.44,"h":10.6,"l":10.38,"c":10.42,"v":197500},{"d":"2025-01-08","o":10.38,"h":10.52,"l":10.37,"c":10.51,"v":151300},{"d":"2025-01-10","o":10.32,"h":10.38,"l":10.08,"c":10.26,"v":194700},{"d":"2025-01-13","o":10.12,"h":10.39,"l":10.12,"c":10.36,"v":415600},{"d":"2025-01-14","o":10.38,"h":10.55,"l":10.36,"c":10.53,"v":189700},{"d":"2025-01-15","o":10.72,"h":10.78,"l":10.52,"c":10.64,"v":196300},{"d":"2025-01-16","o":10.61,"h":10.66,"l":10.53,"c":10.63,"v":127700},{"d":"2025-01-17","o":10.73,"h":10.74,"l":10.62,"c":10.72,"v":163100},{"d":"2025-01-21","o":10.84,"h":11.19,"l":10.82,"c":11.05,"v":602500},{"d":"2025-01-22","o":11.5,"h":11.56,"l":11.18,"c":11.31,"v":403800},{"d":"2025-01-23","o":11.29,"h":11.38,"l":11.2,"c":11.31,"v":306600},{"d":"2025-01-24","o":11.31,"h":11.36,"l":11.12,"c":11.15,"v":157000},{"d":"2025-01-27","o":11.16,"h":11.32,"l":11.15,"c":11.24,"v":245900},{"d":"2025-01-28","o":11.26,"h":11.46,"l":11.21,"c":11.37,"v":253400},{"d":"2025-01-29","o":11.32,"h":11.38,"l":11.19,"c":11.33,"v":138000},{"d":"2025-01-30","o":11.47,"h":11.52,"l":11.22,"c":11.26,"v":220800},{"d":"2025-01-31","o":11.25,"h":11.33,"l":11.14,"c":11.27,"v":269300},{"d":"2025-02-03","o":10.93,"h":11.31,"l":10.81,"c":11.17,"v":695200},{"d":"2025-02-04","o":11.13,"h":11.57,"l":11.01,"c":11.56,"v":241100},{"d":"2025-02-05","o":11.63,"h":11.65,"l":11.44,"c":11.51,"v":277600},{"d":"2025-02-06","o":11.58,"h":11.99,"l":11.57,"c":11.98,"v":351700},{"d":"2025-02-07","o":12.01,"h":12.01,"l":11.58,"c":11.61,"v":282700},{"d":"2025-02-10","o":11.71,"h":11.71,"l":11.56,"c":11.62,"v":167000},{"d":"2025-02-11","o":11.53,"h":11.9,"l":11.52,"c":11.82,"v":269500},{"d":"2025-02-12","o":11.65,"h":11.84,"l":11.59,"c":11.73,"v":359700},{"d":"2025-02-13","o":11.86,"h":12.16,"l":11.78,"c":12.07,"v":370900},{"d":"2025-02-14","o":12.14,"h":12.31,"l":12.05,"c":12.22,"v":417800},{"d":"2025-02-18","o":12.35,"h":12.48,"l":12.23,"c":12.43,"v":555200},{"d":"2025-02-19","o":12.29,"h":12.35,"l":12.11,"c":12.35,"v":403000},{"d":"2025-02-20","o":12.26,"h":12.52,"l":12.19,"c":12.47,"v":237300},{"d":"2025-02-21","o":12.55,"h":12.61,"l":11.98,"c":12.02,"v":408800},{"d":"2025-02-24","o":12.09,"h":12.09,"l":11.77,"c":11.92,"v":382300},{"d":"2025-02-25","o":11.9,"h":11.96,"l":11.7,"c":11.81,"v":220500},{"d":"2025-02-26","o":11.78,"h":12,"l":11.78,"c":11.86,"v":187800},{"d":"2025-02-27","o":11.78,"h":11.83,"l":11.68,"c":11.71,"v":255000},{"d":"2025-02-28","o":11.19,"h":11.39,"l":10.13,"c":10.77,"v":764600},{"d":"2025-03-03","o":10.64,"h":10.97,"l":10.6,"c":10.66,"v":419900},{"d":"2025-03-04","o":10.48,"h":10.52,"l":10.27,"c":10.34,"v":407300},{"d":"2025-03-05","o":10.37,"h":10.52,"l":10.31,"c":10.43,"v":716000},{"d":"2025-03-06","o":10.27,"h":10.4,"l":10.16,"c":10.17,"v":416300},{"d":"2025-03-07","o":10.17,"h":10.26,"l":9.88,"c":10.14,"v":402700},{"d":"2025-03-10","o":10,"h":10.09,"l":9.89,"c":10,"v":468200},{"d":"2025-03-11","o":10,"h":10.06,"l":9.85,"c":9.94,"v":385900},{"d":"2025-03-12","o":9.99,"h":10.05,"l":9.76,"c":9.93,"v":359700},{"d":"2025-03-13","o":9.96,"h":9.97,"l":9.61,"c":9.61,"v":376900},{"d":"2025-03-14","o":9.75,"h":9.88,"l":9.66,"c":9.82,"v":247200},{"d":"2025-03-17","o":9.79,"h":9.96,"l":9.75,"c":9.82,"v":269300},{"d":"2025-03-18","o":9.82,"h":9.98,"l":9.75,"c":9.91,"v":506100},{"d":"2025-03-19","o":9.91,"h":10.14,"l":9.85,"c":10.09,"v":300300},{"d":"2025-03-20","o":9.99,"h":10.23,"l":9.99,"c":10.03,"v":436800},{"d":"2025-03-21","o":9.9,"h":9.95,"l":9.75,"c":9.92,"v":668900},{"d":"2025-03-24","o":10.03,"h":10.21,"l":10,"c":10.17,"v":218300},{"d":"2025-03-25","o":10.14,"h":10.21,"l":10.1,"c":10.12,"v":240200},{"d":"2025-03-26","o":10.16,"h":10.23,"l":10.12,"c":10.22,"v":219800},{"d":"2025-03-27","o":10.22,"h":10.26,"l":10.15,"c":10.24,"v":251300},{"d":"2025-03-28","o":10.21,"h":10.23,"l":9.9,"c":9.97,"v":266800},{"d":"2025-03-31","o":9.8,"h":9.98,"l":9.73,"c":9.92,"v":366100},{"d":"2025-04-01","o":9.94,"h":10.01,"l":9.84,"c":10,"v":305100},{"d":"2025-04-02","o":9.9,"h":10.23,"l":9.9,"c":10.22,"v":255700},{"d":"2025-04-03","o":9.79,"h":9.87,"l":9.56,"c":9.69,"v":391100},{"d":"2025-04-04","o":9.3,"h":9.65,"l":9.02,"c":9.57,"v":1116000},{"d":"2025-04-07","o":9.22,"h":10,"l":9.17,"c":9.81,"v":995500},{"d":"2025-04-08","o":10.05,"h":10.28,"l":9.8,"c":9.98,"v":1052800},{"d":"2025-04-09","o":9.9,"h":10.89,"l":9.9,"c":10.7,"v":863200},{"d":"2025-04-10","o":10.52,"h":10.85,"l":10.49,"c":10.74,"v":927200},{"d":"2025-04-11","o":10.65,"h":10.98,"l":10.65,"c":10.96,"v":653500},{"d":"2025-04-14","o":11.01,"h":11.07,"l":10.79,"c":11.03,"v":574600},{"d":"2025-04-15","o":11,"h":11.28,"l":10.94,"c":11.26,"v":380800},{"d":"2025-04-16","o":11.23,"h":11.3,"l":11.1,"c":11.2,"v":343000},{"d":"2025-04-17","o":11.16,"h":11.31,"l":11.01,"c":11.05,"v":345400},{"d":"2025-04-21","o":11.03,"h":11.09,"l":10.89,"c":11.01,"v":327100},{"d":"2025-04-22","o":11.16,"h":11.31,"l":11.05,"c":11.3,"v":507000},{"d":"2025-04-23","o":11.46,"h":11.56,"l":11.08,"c":11.17,"v":512300},{"d":"2025-04-24","o":11.18,"h":11.27,"l":11.09,"c":11.25,"v":470500},{"d":"2025-04-25","o":11.16,"h":11.23,"l":10.99,"c":11.09,"v":320300},{"d":"2025-04-28","o":11.08,"h":11.13,"l":10.93,"c":11.11,"v":351100},{"d":"2025-04-29","o":11.05,"h":11.15,"l":11.01,"c":11.09,"v":216900},{"d":"2025-04-30","o":10.57,"h":10.92,"l":10.16,"c":10.3,"v":954700},{"d":"2025-05-01","o":10.41,"h":10.52,"l":10.25,"c":10.51,"v":542700},{"d":"2025-05-02","o":10.52,"h":10.65,"l":10.44,"c":10.65,"v":412200},{"d":"2025-05-05","o":10.54,"h":10.78,"l":10.54,"c":10.75,"v":521200},{"d":"2025-05-06","o":11.5,"h":11.76,"l":10.97,"c":11.26,"v":775700},{"d":"2025-05-07","o":11.31,"h":11.63,"l":11.3,"c":11.57,"v":743600},{"d":"2025-05-08","o":11.6,"h":11.69,"l":11.36,"c":11.38,"v":437400},{"d":"2025-05-09","o":11.36,"h":11.45,"l":11.28,"c":11.4,"v":267000},{"d":"2025-05-12","o":11.83,"h":11.91,"l":11.63,"c":11.68,"v":333400},{"d":"2025-05-13","o":11.76,"h":11.89,"l":11.64,"c":11.83,"v":396100},{"d":"2025-05-14","o":11.81,"h":11.81,"l":11.67,"c":11.72,"v":267000},{"d":"2025-05-15","o":11.7,"h":11.81,"l":11.6,"c":11.81,"v":284300},{"d":"2025-05-16","o":11.66,"h":11.8,"l":11.64,"c":11.71,"v":296200},{"d":"2025-05-19","o":11.52,"h":11.64,"l":11.43,"c":11.46,"v":239200},{"d":"2025-05-20","o":11.35,"h":11.37,"l":11.25,"c":11.34,"v":218600},{"d":"2025-05-21","o":11.25,"h":11.35,"l":11.2,"c":11.3,"v":278100},{"d":"2025-05-22","o":11.28,"h":11.28,"l":11.12,"c":11.2,"v":206600},{"d":"2025-05-23","o":11.1,"h":11.23,"l":11.09,"c":11.22,"v":197700},{"d":"2025-05-27","o":11.32,"h":11.34,"l":11.25,"c":11.3,"v":275800},{"d":"2025-05-28","o":11.27,"h":11.37,"l":11.14,"c":11.22,"v":210800},{"d":"2025-05-29","o":11.3,"h":11.3,"l":11.15,"c":11.25,"v":183900},{"d":"2025-05-30","o":11.23,"h":11.32,"l":11.18,"c":11.22,"v":274300},{"d":"2025-06-02","o":11.17,"h":11.27,"l":11.02,"c":11.24,"v":308300},{"d":"2025-06-03","o":11.21,"h":11.33,"l":11.18,"c":11.28,"v":241100},{"d":"2025-06-04","o":11.25,"h":11.32,"l":11.22,"c":11.23,"v":163800},{"d":"2025-06-05","o":11.17,"h":11.24,"l":11.02,"c":11.12,"v":328800},{"d":"2025-06-06","o":11.17,"h":11.3,"l":11.03,"c":11.28,"v":217000},{"d":"2025-06-09","o":11.35,"h":11.46,"l":11.3,"c":11.44,"v":238300},{"d":"2025-06-10","o":11.45,"h":11.68,"l":11.45,"c":11.66,"v":242600},{"d":"2025-06-11","o":11.64,"h":11.77,"l":11.59,"c":11.62,"v":322100},{"d":"2025-06-12","o":11.56,"h":11.72,"l":11.34,"c":11.7,"v":236700},{"d":"2025-06-13","o":11.53,"h":11.61,"l":11.23,"c":11.25,"v":234100},{"d":"2025-06-16","o":11.36,"h":11.39,"l":11.21,"c":11.24,"v":258800},{"d":"2025-06-17","o":11.11,"h":11.26,"l":11.01,"c":11.21,"v":291100},{"d":"2025-06-18","o":11.19,"h":11.34,"l":11.19,"c":11.27,"v":219200},{"d":"2025-06-20","o":11.35,"h":11.4,"l":11.23,"c":11.28,"v":413700},{"d":"2025-06-23","o":11.28,"h":11.5,"l":11.22,"c":11.5,"v":275800},{"d":"2025-06-24","o":11.62,"h":11.74,"l":11.6,"c":11.73,"v":256400},{"d":"2025-06-25","o":11.75,"h":11.77,"l":11.64,"c":11.64,"v":147800},{"d":"2025-06-26","o":11.71,"h":11.85,"l":11.55,"c":11.83,"v":325500},{"d":"2025-06-27","o":11.83,"h":11.93,"l":11.77,"c":11.9,"v":430700},{"d":"2025-06-30","o":11.92,"h":11.93,"l":11.71,"c":11.77,"v":230400},{"d":"2025-07-01","o":11.73,"h":12.13,"l":11.73,"c":12.02,"v":245600},{"d":"2025-07-02","o":11.99,"h":12.03,"l":11.87,"c":12.03,"v":206100},{"d":"2025-07-03","o":12.02,"h":12.14,"l":12.02,"c":12.12,"v":79100},{"d":"2025-07-07","o":12.11,"h":12.25,"l":12.03,"c":12.09,"v":195900},{"d":"2025-07-08","o":12.14,"h":12.27,"l":12.05,"c":12.16,"v":232700},{"d":"2025-07-09","o":12.18,"h":12.24,"l":12.09,"c":12.24,"v":125800},{"d":"2025-07-10","o":12.25,"h":12.48,"l":12.23,"c":12.43,"v":218400},{"d":"2025-07-11","o":12.35,"h":12.35,"l":12.11,"c":12.16,"v":225900},{"d":"2025-07-14","o":12.11,"h":12.26,"l":12.11,"c":12.26,"v":185000},{"d":"2025-07-15","o":12.27,"h":12.34,"l":12.02,"c":12.12,"v":265100},{"d":"2025-07-16","o":12.13,"h":12.22,"l":12.03,"c":12.04,"v":217700},{"d":"2025-07-17","o":12.09,"h":12.39,"l":12.09,"c":12.27,"v":227700},{"d":"2025-07-18","o":12.24,"h":12.27,"l":12.1,"c":12.19,"v":288900},{"d":"2025-07-21","o":12.24,"h":12.91,"l":12.16,"c":12.64,"v":799500},{"d":"2025-07-22","o":12.65,"h":12.92,"l":12.62,"c":12.77,"v":358300},{"d":"2025-07-23","o":12.76,"h":12.84,"l":12.58,"c":12.71,"v":248400},{"d":"2025-07-24","o":12.69,"h":12.74,"l":12.4,"c":12.43,"v":250100},{"d":"2025-07-25","o":12.48,"h":12.76,"l":12.4,"c":12.74,"v":264800},{"d":"2025-07-28","o":12.73,"h":12.99,"l":12.63,"c":12.82,"v":289500},{"d":"2025-07-29","o":12.97,"h":12.98,"l":12.78,"c":12.98,"v":315500},{"d":"2025-07-30","o":13,"h":13.27,"l":12.86,"c":12.99,"v":465100},{"d":"2025-07-31","o":12.87,"h":12.98,"l":12.72,"c":12.86,"v":332700},{"d":"2025-08-01","o":12.69,"h":12.69,"l":12.37,"c":12.48,"v":292400},{"d":"2025-08-04","o":12.51,"h":12.65,"l":12.2,"c":12.32,"v":296800},{"d":"2025-08-05","o":12.36,"h":12.41,"l":12.06,"c":12.39,"v":353400},{"d":"2025-08-06","o":11.45,"h":11.63,"l":10.1,"c":10.5,"v":1431400},{"d":"2025-08-07","o":10.56,"h":11.18,"l":10.39,"c":11.1,"v":923700},{"d":"2025-08-08","o":11.11,"h":11.22,"l":10.98,"c":11.02,"v":542800},{"d":"2025-08-11","o":11.05,"h":11.22,"l":11,"c":11.09,"v":258000},{"d":"2025-08-12","o":11.19,"h":11.34,"l":11.11,"c":11.28,"v":590800},{"d":"2025-08-13","o":11.33,"h":11.49,"l":11.29,"c":11.42,"v":243600},{"d":"2025-08-14","o":11.31,"h":11.35,"l":11.11,"c":11.15,"v":232900},{"d":"2025-08-15","o":11.17,"h":11.22,"l":11,"c":11.18,"v":295400},{"d":"2025-08-18","o":11.21,"h":11.36,"l":11.12,"c":11.19,"v":270200},{"d":"2025-08-19","o":11.22,"h":11.25,"l":11.03,"c":11.06,"v":266200},{"d":"2025-08-20","o":11.09,"h":11.26,"l":10.98,"c":11.2,"v":831700},{"d":"2025-08-21","o":11.13,"h":11.35,"l":11.12,"c":11.32,"v":222800},{"d":"2025-08-22","o":11.36,"h":11.8,"l":11.32,"c":11.62,"v":441000},{"d":"2025-08-25","o":11.6,"h":11.65,"l":11.48,"c":11.48,"v":256100},{"d":"2025-08-26","o":11.42,"h":11.57,"l":11.39,"c":11.48,"v":417800},{"d":"2025-08-27","o":11.48,"h":11.59,"l":11.47,"c":11.55,"v":274200},{"d":"2025-08-28","o":11.75,"h":11.81,"l":11.45,"c":11.56,"v":313200},{"d":"2025-08-29","o":11.42,"h":11.62,"l":11.42,"c":11.59,"v":299300},{"d":"2025-09-02","o":11.51,"h":11.51,"l":11.23,"c":11.4,"v":312600},{"d":"2025-09-03","o":11.36,"h":11.44,"l":11.09,"c":11.13,"v":611300},{"d":"2025-09-04","o":11.21,"h":11.51,"l":11.17,"c":11.49,"v":464400},{"d":"2025-09-05","o":11.49,"h":11.63,"l":11.3,"c":11.47,"v":245200},{"d":"2025-09-08","o":11.53,"h":11.53,"l":11.26,"c":11.26,"v":235700},{"d":"2025-09-09","o":11.21,"h":11.28,"l":11.04,"c":11.1,"v":199100},{"d":"2025-09-10","o":11.01,"h":11.12,"l":10.98,"c":11.09,"v":217000},{"d":"2025-09-11","o":11.12,"h":11.4,"l":11.08,"c":11.4,"v":398300},{"d":"2025-09-12","o":11.3,"h":11.3,"l":11.1,"c":11.13,"v":196600},{"d":"2025-09-15","o":11.2,"h":11.24,"l":11.01,"c":11.17,"v":271400},{"d":"2025-09-16","o":11.22,"h":11.22,"l":10.89,"c":10.92,"v":231700},{"d":"2025-09-17","o":10.99,"h":11.16,"l":10.93,"c":10.99,"v":278900},{"d":"2025-09-18","o":11.01,"h":11.18,"l":10.96,"c":11.14,"v":251400},{"d":"2025-09-19","o":11.17,"h":11.18,"l":11.05,"c":11.06,"v":506400},{"d":"2025-09-22","o":11.12,"h":11.16,"l":11.01,"c":11.13,"v":291300},{"d":"2025-09-23","o":11.1,"h":11.26,"l":11.1,"c":11.23,"v":232200},{"d":"2025-09-24","o":11.21,"h":11.34,"l":11.15,"c":11.24,"v":167400},{"d":"2025-09-25","o":11.22,"h":11.24,"l":11.16,"c":11.2,"v":265000},{"d":"2025-09-26","o":11.23,"h":11.46,"l":11.23,"c":11.37,"v":227700},{"d":"2025-09-29","o":11.39,"h":11.45,"l":11.26,"c":11.32,"v":199800},{"d":"2025-09-30","o":11.26,"h":11.3,"l":10.91,"c":11.07,"v":287700},{"d":"2025-10-01","o":11.05,"h":11.11,"l":10.91,"c":10.94,"v":246300},{"d":"2025-10-02","o":10.91,"h":11.04,"l":10.86,"c":11.03,"v":255500},{"d":"2025-10-03","o":11.09,"h":11.21,"l":11.08,"c":11.12,"v":215900},{"d":"2025-10-06","o":11.14,"h":11.17,"l":10.9,"c":10.93,"v":258900},{"d":"2025-10-07","o":10.92,"h":10.92,"l":10.41,"c":10.5,"v":455000},{"d":"2025-10-08","o":10.53,"h":10.6,"l":10.37,"c":10.45,"v":421800},{"d":"2025-10-09","o":10.47,"h":10.47,"l":10.23,"c":10.39,"v":682600},{"d":"2025-10-10","o":10.4,"h":10.47,"l":10.13,"c":10.18,"v":314300},{"d":"2025-10-13","o":10.19,"h":10.51,"l":10.19,"c":10.5,"v":621700},{"d":"2025-10-14","o":10.37,"h":10.59,"l":10.37,"c":10.49,"v":279900},{"d":"2025-10-15","o":10.49,"h":10.61,"l":10.32,"c":10.33,"v":253500},{"d":"2025-10-16","o":10.31,"h":10.46,"l":10.24,"c":10.42,"v":277400},{"d":"2025-10-17","o":10.41,"h":10.51,"l":10.25,"c":10.28,"v":190300},{"d":"2025-10-20","o":10.32,"h":10.44,"l":10.27,"c":10.39,"v":204900},{"d":"2025-10-21","o":10.35,"h":10.51,"l":10.32,"c":10.44,"v":202300},{"d":"2025-10-22","o":10.46,"h":10.56,"l":10.44,"c":10.46,"v":229100},{"d":"2025-10-23","o":10.54,"h":10.56,"l":10.44,"c":10.53,"v":174200},{"d":"2025-10-24","o":10.56,"h":10.58,"l":10.45,"c":10.48,"v":197600},{"d":"2025-10-27","o":10.49,"h":10.49,"l":10.24,"c":10.29,"v":186000},{"d":"2025-10-28","o":10.24,"h":10.28,"l":10.15,"c":10.23,"v":262700},{"d":"2025-10-29","o":10.16,"h":10.24,"l":10.04,"c":10.08,"v":327600},{"d":"2025-10-30","o":9.99,"h":10.24,"l":9.93,"c":9.97,"v":259500},{"d":"2025-10-31","o":9.94,"h":10.2,"l":9.82,"c":10.19,"v":439000},{"d":"2025-11-03","o":10.12,"h":10.19,"l":9.93,"c":9.99,"v":360700},{"d":"2025-11-04","o":9.9,"h":10.09,"l":9.9,"c":9.93,"v":452500},{"d":"2025-11-05","o":10.15,"h":10.41,"l":9.86,"c":10.14,"v":484300},{"d":"2025-11-06","o":10.2,"h":10.35,"l":10.06,"c":10.14,"v":461100},{"d":"2025-11-07","o":10.14,"h":10.32,"l":10.06,"c":10.18,"v":383300},{"d":"2025-11-10","o":10.21,"h":10.49,"l":10.2,"c":10.41,"v":317400},{"d":"2025-11-11","o":10.39,"h":10.4,"l":10.24,"c":10.27,"v":272700},{"d":"2025-11-12","o":10.29,"h":10.36,"l":10.28,"c":10.31,"v":247300},{"d":"2025-11-13","o":10.29,"h":10.36,"l":10.23,"c":10.3,"v":229300},{"d":"2025-11-14","o":10.24,"h":10.29,"l":10.1,"c":10.27,"v":282200},{"d":"2025-11-17","o":10.27,"h":10.27,"l":9.85,"c":9.89,"v":304700},{"d":"2025-11-18","o":9.91,"h":9.96,"l":9.73,"c":9.79,"v":241000},{"d":"2025-11-19","o":9.83,"h":9.83,"l":9.61,"c":9.61,"v":321400},{"d":"2025-11-20","o":9.7,"h":9.79,"l":9.55,"c":9.64,"v":224200},{"d":"2025-11-21","o":9.73,"h":10.04,"l":9.6,"c":10.01,"v":306400},{"d":"2025-11-24","o":9.95,"h":9.95,"l":9.74,"c":9.8,"v":437800},{"d":"2025-11-25","o":9.71,"h":10.14,"l":9.71,"c":10.11,"v":578300},{"d":"2025-11-26","o":10.02,"h":10.36,"l":10.02,"c":10.21,"v":402100},{"d":"2025-11-28","o":10.09,"h":10.3,"l":10.09,"c":10.24,"v":217000},{"d":"2025-12-01","o":10.22,"h":10.41,"l":10.09,"c":10.33,"v":398800},{"d":"2025-12-02","o":10.38,"h":10.43,"l":10.3,"c":10.36,"v":1043100},{"d":"2025-12-03","o":10.46,"h":10.72,"l":10.42,"c":10.59,"v":302800},{"d":"2025-12-04","o":10.48,"h":10.5,"l":10.36,"c":10.41,"v":322600},{"d":"2025-12-05","o":10.6,"h":10.64,"l":10.38,"c":10.47,"v":325300},{"d":"2025-12-08","o":10.54,"h":10.54,"l":10.32,"c":10.36,"v":360100},{"d":"2025-12-09","o":10.34,"h":10.63,"l":10.34,"c":10.58,"v":272000},{"d":"2025-12-10","o":10.61,"h":10.9,"l":10.61,"c":10.76,"v":346500},{"d":"2025-12-11","o":10.81,"h":11.03,"l":10.8,"c":11,"v":369100},{"d":"2025-12-12","o":11.08,"h":11.31,"l":11.02,"c":11.3,"v":523200},{"d":"2025-12-15","o":11.11,"h":11.37,"l":11.05,"c":11.26,"v":916300},{"d":"2025-12-16","o":11.1,"h":11.28,"l":10.91,"c":11.04,"v":513200},{"d":"2025-12-17","o":10.96,"h":11.06,"l":10.8,"c":11.02,"v":528700},{"d":"2025-12-18","o":11.09,"h":11.16,"l":10.95,"c":11.08,"v":459900},{"d":"2025-12-19","o":11.13,"h":11.21,"l":11.05,"c":11.16,"v":1021400},{"d":"2025-12-22","o":11.15,"h":11.29,"l":11.15,"c":11.17,"v":402400},{"d":"2025-12-23","o":11.16,"h":11.6,"l":11.12,"c":11.56,"v":613000},{"d":"2025-12-24","o":11.5,"h":11.59,"l":11.42,"c":11.48,"v":260000},{"d":"2025-12-26","o":11.47,"h":11.72,"l":11.42,"c":11.7,"v":418500},{"d":"2025-12-29","o":11.61,"h":11.7,"l":11.49,"c":11.61,"v":395700},{"d":"2025-12-30","o":11.52,"h":11.6,"l":11.45,"c":11.49,"v":314400},{"d":"2025-12-31","o":11.51,"h":11.53,"l":11.29,"c":11.41,"v":363400},{"d":"2026-01-02","o":11.38,"h":11.47,"l":11.27,"c":11.37,"v":547100},{"d":"2026-01-05","o":11.31,"h":11.61,"l":11.27,"c":11.45,"v":388100},{"d":"2026-01-06","o":11.4,"h":11.59,"l":11.35,"c":11.55,"v":398300},{"d":"2026-01-07","o":11.51,"h":11.64,"l":11.31,"c":11.53,"v":529900},{"d":"2026-01-08","o":11.49,"h":11.81,"l":11.49,"c":11.72,"v":385500},{"d":"2026-01-09","o":11.78,"h":11.86,"l":11.51,"c":11.52,"v":354600},{"d":"2026-01-12","o":11.45,"h":11.52,"l":11.37,"c":11.51,"v":331900},{"d":"2026-01-13","o":11.48,"h":11.48,"l":11.29,"c":11.33,"v":259600},{"d":"2026-01-14","o":11.4,"h":11.55,"l":11.31,"c":11.44,"v":308700},{"d":"2026-01-15","o":11.43,"h":11.7,"l":11.4,"c":11.64,"v":313800},{"d":"2026-01-16","o":11.71,"h":11.71,"l":11.44,"c":11.54,"v":277800},{"d":"2026-01-20","o":11.38,"h":11.44,"l":11.06,"c":11.14,"v":327400},{"d":"2026-01-21","o":11.22,"h":11.45,"l":11.17,"c":11.44,"v":401400},{"d":"2026-01-22","o":11.45,"h":11.61,"l":11.4,"c":11.44,"v":353000},{"d":"2026-01-23","o":11.36,"h":11.44,"l":11.23,"c":11.29,"v":242100},{"d":"2026-01-26","o":11.26,"h":11.36,"l":11.18,"c":11.24,"v":173800},{"d":"2026-01-27","o":11.21,"h":11.23,"l":11.06,"c":11.2,"v":1239000},{"d":"2026-01-28","o":11.26,"h":11.41,"l":11.1,"c":11.13,"v":267500},{"d":"2026-01-29","o":11.22,"h":11.33,"l":11.1,"c":11.29,"v":268500},{"d":"2026-01-30","o":11.16,"h":11.34,"l":11.07,"c":11.31,"v":335900},{"d":"2026-02-02","o":11.32,"h":11.54,"l":11.3,"c":11.4,"v":324900},{"d":"2026-02-03","o":11.1,"h":11.36,"l":10.93,"c":11.09,"v":409000},{"d":"2026-02-04","o":11.26,"h":11.46,"l":11.12,"c":11.24,"v":315800},{"d":"2026-02-05","o":11.19,"h":11.24,"l":11.09,"c":11.17,"v":368500},{"d":"2026-02-06","o":11.18,"h":11.36,"l":11.18,"c":11.28,"v":387800},{"d":"2026-02-09","o":11.3,"h":11.36,"l":11.2,"c":11.26,"v":287000},{"d":"2026-02-10","o":11.31,"h":11.43,"l":11.3,"c":11.33,"v":290400},{"d":"2026-02-11","o":11.42,"h":11.48,"l":11.02,"c":11.1,"v":302300},{"d":"2026-02-12","o":11.12,"h":11.13,"l":10.72,"c":10.81,"v":273900},{"d":"2026-02-13","o":10.81,"h":10.89,"l":10.7,"c":10.83,"v":263800},{"d":"2026-02-17","o":10.85,"h":10.97,"l":10.81,"c":10.93,"v":253000},{"d":"2026-02-18","o":10.91,"h":11.26,"l":10.91,"c":11.21,"v":331600},{"d":"2026-02-19","o":11.15,"h":11.32,"l":11.02,"c":11.3,"v":405100},{"d":"2026-02-20","o":11.31,"h":11.45,"l":11.21,"c":11.4,"v":327800},{"d":"2026-02-23","o":11.34,"h":11.35,"l":10.76,"c":10.95,"v":335500},{"d":"2026-02-24","o":10.96,"h":11.11,"l":10.83,"c":10.86,"v":261700},{"d":"2026-02-25","o":10.94,"h":10.99,"l":10.69,"c":10.96,"v":241900},{"d":"2026-02-26","o":11.04,"h":11.24,"l":10.98,"c":11.11,"v":793300},{"d":"2026-02-27","o":10.93,"h":11.39,"l":10.89,"c":11.36,"v":547000},{"d":"2026-03-02","o":11.11,"h":11.29,"l":10.98,"c":11.08,"v":527700},{"d":"2026-03-03","o":10.82,"h":11.13,"l":10.73,"c":11.07,"v":404400},{"d":"2026-03-04","o":13,"h":13.31,"l":12.34,"c":13.06,"v":1460600},{"d":"2026-03-05","o":13,"h":13.06,"l":12.19,"c":12.19,"v":880100},{"d":"2026-03-06","o":11.88,"h":12.04,"l":11.69,"c":11.7,"v":646900},{"d":"2026-03-09","o":11.44,"h":11.56,"l":11.09,"c":11.48,"v":645600},{"d":"2026-03-10","o":11.36,"h":11.65,"l":11.28,"c":11.45,"v":560300},{"d":"2026-03-11","o":11.29,"h":11.46,"l":11.26,"c":11.38,"v":446100},{"d":"2026-03-12","o":11.22,"h":11.45,"l":11.19,"c":11.32,"v":548900},{"d":"2026-03-13","o":11.35,"h":11.5,"l":11.23,"c":11.29,"v":342700},{"d":"2026-03-16","o":11.44,"h":11.44,"l":11.12,"c":11.15,"v":310300},{"d":"2026-03-17","o":11.18,"h":11.32,"l":11.02,"c":11.05,"v":315800},{"d":"2026-03-18","o":10.84,"h":10.91,"l":10.7,"c":10.78,"v":431800},{"d":"2026-03-19","o":10.72,"h":11.19,"l":10.72,"c":11.07,"v":351700},{"d":"2026-03-20","o":11.12,"h":11.24,"l":10.82,"c":10.92,"v":578500},{"d":"2026-03-23","o":11.23,"h":11.45,"l":11.02,"c":11.26,"v":340600},{"d":"2026-03-24","o":11.2,"h":11.32,"l":11.16,"c":11.29,"v":229300},{"d":"2026-03-25","o":11.37,"h":11.43,"l":11.13,"c":11.26,"v":249000},{"d":"2026-03-26","o":11.21,"h":11.3,"l":11.01,"c":11.09,"v":237100},{"d":"2026-03-27","o":11,"h":11.03,"l":10.73,"c":10.75,"v":237400},{"d":"2026-03-30","o":10.81,"h":10.85,"l":10.65,"c":10.76,"v":341800},{"d":"2026-03-31","o":10.93,"h":10.97,"l":10.75,"c":10.91,"v":269270},{"d":"2026-04-01","o":10.99,"h":11.11,"l":10.96,"c":11,"v":343249},{"d":"2026-04-02","o":10.76,"h":11.07,"l":10.82,"c":11.04,"v":292620},{"d":"2026-04-06","o":10.97,"h":11.19,"l":10.97,"c":11.14,"v":266352},{"d":"2026-04-07","o":11.13,"h":11.39,"l":11.1,"c":11.3,"v":306677},{"d":"2026-04-08","o":11.72,"h":11.74,"l":11.54,"c":11.65,"v":291316},{"d":"2026-04-09","o":11.55,"h":11.74,"l":11.52,"c":11.72,"v":217033},{"d":"2026-04-10","o":11.61,"h":11.84,"l":11.52,"c":11.61,"v":180989},{"d":"2026-04-13","o":11.53,"h":11.69,"l":11.43,"c":11.67,"v":185886},{"d":"2026-04-14","o":11.68,"h":11.85,"l":11.69,"c":11.72,"v":206724},{"d":"2026-04-15","o":11.67,"h":11.89,"l":11.63,"c":11.79,"v":216237},{"d":"2026-04-16","o":11.73,"h":11.77,"l":11.65,"c":11.74,"v":136361},{"d":"2026-04-17","o":11.92,"h":12.12,"l":11.9,"c":12,"v":132937},{"d":"2026-04-20","o":11.96,"h":12.02,"l":11.81,"c":11.81,"v":148219},{"d":"2026-04-21","o":11.87,"h":11.98,"l":11.79,"c":11.82,"v":137999},{"d":"2026-04-22","o":11.92,"h":11.98,"l":11.88,"c":11.94,"v":181137},{"d":"2026-04-23","o":11.94,"h":12.24,"l":11.98,"c":12.24,"v":280598},{"d":"2026-04-24","o":12.16,"h":12.31,"l":12.1,"c":12.31,"v":162393},{"d":"2026-04-27","o":12.25,"h":12.5,"l":12.32,"c":12.35,"v":125733},{"d":"2026-04-28","o":12.36,"h":12.38,"l":12.18,"c":12.19,"v":159858},{"d":"2026-04-29","o":12.19,"h":12.52,"l":12.18,"c":12.49,"v":575804},{"d":"2026-04-30","o":12.38,"h":12.49,"l":12.15,"c":12.49,"v":235820},{"d":"2026-05-01","o":12.52,"h":12.56,"l":12.26,"c":12.43,"v":236692},{"d":"2026-05-04","o":12.33,"h":12.42,"l":12.03,"c":12.21,"v":184877},{"d":"2026-05-05","o":12.18,"h":12.51,"l":12.14,"c":12.47,"v":252952},{"d":"2026-05-06","o":11.84,"h":12.1,"l":11.2,"c":11.37,"v":759883},{"d":"2026-05-07","o":11.46,"h":11.55,"l":11.27,"c":11.36,"v":428668},{"d":"2026-05-08","o":11.39,"h":11.66,"l":11.37,"c":11.63,"v":274200},{"d":"2026-05-11","o":11.21,"h":11.72,"l":11.47,"c":11.55,"v":277458},{"d":"2026-05-12","o":11.81,"h":11.8,"l":11.43,"c":11.47,"v":280679},{"d":"2026-05-13","o":11.45,"h":11.53,"l":11.32,"c":11.52,"v":250075},{"d":"2026-05-14","o":11.67,"h":11.77,"l":11.56,"c":11.71,"v":219859},{"d":"2026-05-15","o":11.68,"h":11.75,"l":11.52,"c":11.61,"v":239286},{"d":"2026-05-18","o":11.69,"h":11.85,"l":11.7,"c":11.8,"v":214157},{"d":"2026-05-19","o":11.75,"h":11.88,"l":11.66,"c":11.74,"v":229967}]