[{"d":"2018-05-31","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-06-01","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-06-04","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-06-05","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-06-06","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-06-07","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-06-08","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-06-11","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-06-12","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":305000},{"d":"2018-06-13","o":9.7,"h":9.71,"l":9.7,"c":9.7,"v":279000},{"d":"2018-06-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":50000},{"d":"2018-06-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2018-06-18","o":9.7,"h":9.7,"l":9.65,"c":9.65,"v":10000},{"d":"2018-06-19","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-06-20","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2018-06-21","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1000},{"d":"2018-06-22","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-06-25","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-06-26","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-06-27","o":9.73,"h":9.75,"l":9.7,"c":9.75,"v":10400},{"d":"2018-06-28","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2018-06-29","o":9.69,"h":9.69,"l":9.62,"c":9.62,"v":92900},{"d":"2018-07-02","o":9.8,"h":9.8,"l":9.61,"c":9.61,"v":500},{"d":"2018-07-03","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"2018-07-05","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"2018-07-06","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":100},{"d":"2018-07-09","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2018-07-10","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2018-07-11","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2018-07-12","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2018-07-13","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2018-07-16","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":61200},{"d":"2018-07-17","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":200000},{"d":"2018-07-18","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2018-07-19","o":9.7,"h":9.7,"l":9.61,"c":9.61,"v":86000},{"d":"2018-07-20","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"2018-07-23","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"2018-07-24","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"2018-07-25","o":9.61,"h":9.61,"l":9.61,"c":9.61,"v":0},{"d":"2018-07-26","o":9.61,"h":9.64,"l":9.6,"c":9.64,"v":750000},{"d":"2018-07-27","o":9.63,"h":9.63,"l":9.63,"c":9.63,"v":100},{"d":"2018-07-30","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":100},{"d":"2018-07-31","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2018-08-01","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":250000},{"d":"2018-08-02","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":2000},{"d":"2018-08-03","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2018-08-06","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2018-08-07","o":9.75,"h":9.75,"l":9.72,"c":9.72,"v":200100},{"d":"2018-08-08","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-08-09","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-08-10","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-08-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1800},{"d":"2018-08-14","o":9.75,"h":9.76,"l":9.75,"c":9.76,"v":87700},{"d":"2018-08-15","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-08-16","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-08-17","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-08-20","o":9.75,"h":9.8,"l":9.75,"c":9.8,"v":206400},{"d":"2018-08-21","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2018-08-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":32800},{"d":"2018-08-23","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":400},{"d":"2018-08-24","o":9.77,"h":9.77,"l":9.75,"c":9.75,"v":1500},{"d":"2018-08-27","o":9.75,"h":9.75,"l":9.73,"c":9.73,"v":700},{"d":"2018-08-28","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-08-29","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-08-30","o":9.72,"h":9.75,"l":9.72,"c":9.74,"v":40500},{"d":"2018-08-31","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2018-09-04","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2018-09-05","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2018-09-06","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2018-09-07","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":28600},{"d":"2018-09-10","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-09-11","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-09-12","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-09-13","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-09-14","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-09-17","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-09-18","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2018-09-19","o":9.72,"h":9.72,"l":9.7,"c":9.7,"v":75400},{"d":"2018-09-20","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":3700},{"d":"2018-09-21","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-09-24","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":200},{"d":"2018-09-25","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":300},{"d":"2018-09-26","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":200},{"d":"2018-09-27","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-09-28","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-10-01","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-10-02","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-10-03","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-10-04","o":9.75,"h":9.75,"l":9.72,"c":9.72,"v":17800},{"d":"2018-10-05","o":9.73,"h":9.75,"l":9.73,"c":9.75,"v":1700},{"d":"2018-10-08","o":9.72,"h":9.73,"l":9.72,"c":9.73,"v":400},{"d":"2018-10-09","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":200},{"d":"2018-10-10","o":9.72,"h":9.75,"l":9.72,"c":9.73,"v":32800},{"d":"2018-10-11","o":9.75,"h":9.75,"l":9.72,"c":9.72,"v":1200},{"d":"2018-10-12","o":9.73,"h":9.73,"l":9.72,"c":9.72,"v":4700},{"d":"2018-10-15","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":62100},{"d":"2018-10-16","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-10-17","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-10-18","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-10-19","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2018-10-22","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":1000},{"d":"2018-10-23","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2018-10-24","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2018-10-25","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2018-10-26","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":1000},{"d":"2018-10-29","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-10-30","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-10-31","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-11-01","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-11-02","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2018-11-05","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":100},{"d":"2018-11-06","o":9.75,"h":9.76,"l":9.75,"c":9.76,"v":1100},{"d":"2018-11-07","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-11-08","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2018-11-09","o":9.77,"h":9.79,"l":9.77,"c":9.79,"v":1200},{"d":"2018-11-12","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":300},{"d":"2018-11-13","o":9.78,"h":9.78,"l":9.77,"c":9.77,"v":900},{"d":"2018-11-14","o":9.77,"h":10,"l":9.75,"c":10,"v":7400},{"d":"2018-11-15","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":200},{"d":"2018-11-16","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":300},{"d":"2018-11-19","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":1000},{"d":"2018-11-20","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":300},{"d":"2018-11-21","o":9.85,"h":9.85,"l":9.84,"c":9.84,"v":700},{"d":"2018-11-23","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":100},{"d":"2018-11-26","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":400},{"d":"2018-11-27","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":50300},{"d":"2018-11-28","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":1000},{"d":"2018-11-29","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":400},{"d":"2018-11-30","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":500},{"d":"2018-12-03","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":500},{"d":"2018-12-04","o":9.82,"h":9.82,"l":9.81,"c":9.81,"v":400},{"d":"2018-12-06","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":100300},{"d":"2018-12-07","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2018-12-10","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":300},{"d":"2018-12-11","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-12-12","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-12-13","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-12-14","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-12-17","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-12-18","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-12-19","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2018-12-20","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":500},{"d":"2018-12-21","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":93100},{"d":"2018-12-24","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2018-12-26","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2018-12-27","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2018-12-28","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2018-12-31","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2019-01-02","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2019-01-03","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":1000},{"d":"2019-01-04","o":9.84,"h":9.85,"l":9.84,"c":9.85,"v":2400},{"d":"2019-01-07","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-01-08","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-01-09","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":1000},{"d":"2019-01-10","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":37400},{"d":"2019-01-11","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":18300},{"d":"2019-01-14","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2019-01-15","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":140200},{"d":"2019-01-16","o":9.88,"h":10.87,"l":9.88,"c":9.98,"v":6700},{"d":"2019-01-17","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":200},{"d":"2019-01-18","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2019-01-22","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":1000},{"d":"2019-01-23","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":300},{"d":"2019-01-24","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2019-01-25","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2019-01-28","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2019-01-29","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2019-01-30","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":100},{"d":"2019-01-31","o":9.93,"h":9.93,"l":9.91,"c":9.91,"v":2600},{"d":"2019-02-01","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2019-02-04","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2019-02-05","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2019-02-06","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2019-02-07","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2019-02-08","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2019-02-11","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":571100},{"d":"2019-02-12","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2019-02-13","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2019-02-14","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2019-02-15","o":9.96,"h":10,"l":9.96,"c":9.98,"v":5000},{"d":"2019-02-19","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2019-02-20","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100},{"d":"2019-02-21","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":1300},{"d":"2019-02-22","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-02-25","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200},{"d":"2019-02-26","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":400},{"d":"2019-02-27","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-02-28","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-03-01","o":9.92,"h":9.95,"l":9.92,"c":9.95,"v":50600},{"d":"2019-03-04","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-03-05","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-03-06","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-03-07","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-03-08","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1000},{"d":"2019-03-11","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-03-12","o":9.91,"h":9.92,"l":9.91,"c":9.92,"v":300},{"d":"2019-03-13","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-03-14","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-03-15","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-03-18","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-03-19","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":900},{"d":"2019-03-20","o":9.95,"h":9.95,"l":9.93,"c":9.95,"v":31200},{"d":"2019-03-21","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100},{"d":"2019-03-22","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-03-25","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":2200},{"d":"2019-03-26","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-03-27","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200},{"d":"2019-03-28","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":100},{"d":"2019-03-29","o":9.95,"h":9.99,"l":9.95,"c":9.99,"v":354000},{"d":"2019-04-01","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2019-04-02","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":5000},{"d":"2019-04-03","o":10,"h":10,"l":10,"c":10,"v":500},{"d":"2019-04-04","o":9.98,"h":10.01,"l":9.97,"c":10.01,"v":17600},{"d":"2019-04-05","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2019-04-08","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2019-04-09","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2019-04-10","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2019-04-11","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2019-04-12","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":25000},{"d":"2019-04-15","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2019-04-16","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":100},{"d":"2019-04-17","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2019-04-18","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":500},{"d":"2019-04-22","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2019-04-23","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":200},{"d":"2019-04-24","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-04-25","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-04-26","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-04-29","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":475200},{"d":"2019-04-30","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-01","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-02","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-03","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-06","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-07","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-08","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-09","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-10","o":10.01,"h":10.04,"l":10.01,"c":10.04,"v":1400},{"d":"2019-05-13","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2019-05-14","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2019-05-15","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2019-05-16","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2019-05-17","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2019-05-20","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2019-05-21","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2019-05-22","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":50000},{"d":"2019-05-23","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":1500},{"d":"2019-05-24","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-05-28","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":1000},{"d":"2019-05-29","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":126100},{"d":"2019-05-30","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":300},{"d":"2019-05-31","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":2000},{"d":"2019-06-03","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2019-06-04","o":10.06,"h":10.1,"l":10.06,"c":10.1,"v":50100},{"d":"2019-06-05","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2019-06-06","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2019-06-07","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2019-06-10","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2019-06-11","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2019-06-12","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2019-06-13","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100000},{"d":"2019-06-14","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":1500},{"d":"2019-06-17","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2019-06-18","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":50000},{"d":"2019-06-19","o":10.1,"h":10.14,"l":10.07,"c":10.14,"v":38700},{"d":"2019-06-20","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2019-06-21","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2019-06-24","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2019-06-25","o":10.09,"h":10.13,"l":10.09,"c":10.13,"v":100200},{"d":"2019-06-26","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2019-06-27","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":100},{"d":"2019-06-28","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2019-07-01","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":400},{"d":"2019-07-02","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2019-07-03","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":200},{"d":"2019-07-05","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2019-07-08","o":10.39,"h":10.39,"l":10.3,"c":10.31,"v":1231200},{"d":"2019-07-09","o":10.28,"h":10.32,"l":10.25,"c":10.28,"v":42200},{"d":"2019-07-10","o":10.23,"h":10.3,"l":10.23,"c":10.28,"v":165300},{"d":"2019-07-11","o":10.25,"h":10.3,"l":10.2,"c":10.25,"v":1742200},{"d":"2019-07-12","o":10.25,"h":10.25,"l":10.22,"c":10.25,"v":239100},{"d":"2019-07-15","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":300},{"d":"2019-07-16","o":10.24,"h":10.25,"l":10.24,"c":10.25,"v":1000},{"d":"2019-07-17","o":10.22,"h":10.25,"l":10.22,"c":10.22,"v":28900},{"d":"2019-07-18","o":10.23,"h":10.25,"l":10.23,"c":10.25,"v":150500},{"d":"2019-07-19","o":10.22,"h":10.25,"l":10.22,"c":10.25,"v":2400},{"d":"2019-07-22","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":400},{"d":"2019-07-23","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":100},{"d":"2019-07-24","o":10.23,"h":10.25,"l":10.22,"c":10.22,"v":19900},{"d":"2019-07-25","o":10.23,"h":10.25,"l":10.23,"c":10.25,"v":506900},{"d":"2019-07-26","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":140000},{"d":"2019-07-29","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":140000},{"d":"2019-07-30","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":253000},{"d":"2019-07-31","o":10.25,"h":10.25,"l":10.21,"c":10.21,"v":2080100},{"d":"2019-08-01","o":10.24,"h":10.24,"l":10.21,"c":10.23,"v":204800},{"d":"2019-08-02","o":10.24,"h":10.24,"l":10.21,"c":10.23,"v":204800},{"d":"2019-08-05","o":10.21,"h":10.23,"l":10.21,"c":10.23,"v":215200},{"d":"2019-08-06","o":10.22,"h":10.22,"l":10.2,"c":10.21,"v":265300},{"d":"2019-08-07","o":10.2,"h":10.21,"l":10.18,"c":10.2,"v":1647000},{"d":"2019-08-08","o":10.21,"h":10.21,"l":10.18,"c":10.21,"v":787000},{"d":"2019-08-09","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":39400},{"d":"2019-08-12","o":10.19,"h":10.2,"l":10.19,"c":10.2,"v":25600},{"d":"2019-08-13","o":10.19,"h":10.2,"l":10.18,"c":10.18,"v":159300},{"d":"2019-08-14","o":10.19,"h":10.2,"l":10.18,"c":10.18,"v":159300},{"d":"2019-08-15","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":1600},{"d":"2019-08-16","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2019-08-19","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2019-08-20","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2019-08-21","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2019-08-22","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":200000},{"d":"2019-08-23","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2019-08-26","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2019-08-27","o":10.2,"h":10.2,"l":10.19,"c":10.19,"v":29200},{"d":"2019-08-28","o":10.2,"h":10.2,"l":10.17,"c":10.17,"v":613500},{"d":"2019-08-29","o":10.17,"h":10.17,"l":10.14,"c":10.16,"v":270800},{"d":"2019-08-30","o":10.15,"h":10.17,"l":10.14,"c":10.17,"v":539300},{"d":"2019-09-03","o":10.17,"h":10.18,"l":10.15,"c":10.17,"v":98300},{"d":"2019-09-04","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":10000},{"d":"2019-09-05","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":20500},{"d":"2019-09-06","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":190500},{"d":"2019-09-09","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2019-09-10","o":10.18,"h":10.18,"l":10.15,"c":10.15,"v":895000},{"d":"2019-09-11","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":191600},{"d":"2019-09-12","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":2300},{"d":"2019-09-13","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2019-09-16","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":500100},{"d":"2019-09-17","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":335200},{"d":"2019-09-18","o":10.17,"h":10.17,"l":10.15,"c":10.16,"v":1390500},{"d":"2019-09-19","o":10.17,"h":10.17,"l":10.16,"c":10.17,"v":3000},{"d":"2019-09-20","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":240500},{"d":"2019-09-23","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":24600},{"d":"2019-09-24","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2019-09-25","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":100},{"d":"2019-09-26","o":10.2,"h":10.2,"l":10.18,"c":10.2,"v":25000},{"d":"2019-09-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2019-09-30","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":40900},{"d":"2019-10-01","o":10.17,"h":10.2,"l":10.17,"c":10.2,"v":134800},{"d":"2019-10-02","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":50700},{"d":"2019-10-03","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":12500},{"d":"2019-10-04","o":10.2,"h":10.2,"l":10.17,"c":10.19,"v":1055900},{"d":"2019-10-07","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2019-10-08","o":10.18,"h":10.2,"l":10.18,"c":10.2,"v":351200},{"d":"2019-10-09","o":10.19,"h":10.2,"l":10.18,"c":10.18,"v":25800},{"d":"2019-10-10","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":200},{"d":"2019-10-11","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":983500},{"d":"2019-10-14","o":10.17,"h":10.18,"l":10.15,"c":10.18,"v":528900},{"d":"2019-10-15","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":300},{"d":"2019-10-16","o":10.18,"h":10.24,"l":10.18,"c":10.2,"v":198500},{"d":"2019-10-17","o":10.19,"h":10.24,"l":10.19,"c":10.22,"v":106800},{"d":"2019-10-18","o":10.24,"h":10.24,"l":10.2,"c":10.2,"v":13200},{"d":"2019-10-21","o":10.2,"h":10.2,"l":10.19,"c":10.19,"v":49900},{"d":"2019-10-22","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2019-10-23","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":51000},{"d":"2019-10-24","o":10.22,"h":10.23,"l":10.19,"c":10.23,"v":103400},{"d":"2019-10-25","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":200},{"d":"2019-10-28","o":10.21,"h":10.22,"l":10.2,"c":10.21,"v":2494800},{"d":"2019-10-29","o":10.2,"h":10.22,"l":10.19,"c":10.21,"v":1245400},{"d":"2019-10-30","o":10.22,"h":10.22,"l":10.19,"c":10.21,"v":641600},{"d":"2019-10-31","o":10.19,"h":10.22,"l":10.19,"c":10.19,"v":367300},{"d":"2019-11-01","o":10.23,"h":10.23,"l":10.2,"c":10.21,"v":225300},{"d":"2019-11-04","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2019-11-05","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2019-11-06","o":10.23,"h":10.23,"l":9.73,"c":9.79,"v":89600},{"d":"2019-11-07","o":10.19,"h":10.2,"l":9.75,"c":9.82,"v":70400},{"d":"2019-11-08","o":9.91,"h":9.95,"l":9.68,"c":9.71,"v":23100},{"d":"2019-11-11","o":10,"h":10,"l":9.56,"c":9.6,"v":14000},{"d":"2019-11-12","o":9.68,"h":10.03,"l":9.53,"c":9.75,"v":29600},{"d":"2019-11-13","o":9.8,"h":10,"l":9.48,"c":9.49,"v":93200},{"d":"2019-11-14","o":9.66,"h":9.66,"l":8.75,"c":8.89,"v":140800},{"d":"2019-11-15","o":8.88,"h":8.88,"l":8.4,"c":8.54,"v":25600},{"d":"2019-11-18","o":8.58,"h":9.14,"l":8.5,"c":8.5,"v":63300},{"d":"2019-11-19","o":8.95,"h":9.02,"l":8.55,"c":8.6,"v":12300},{"d":"2019-11-20","o":8.75,"h":8.85,"l":8,"c":8.11,"v":55400},{"d":"2019-11-21","o":8.17,"h":8.46,"l":7.82,"c":8.11,"v":62300},{"d":"2019-11-22","o":8.45,"h":9,"l":8.26,"c":8.6,"v":86300},{"d":"2019-11-25","o":8.61,"h":8.92,"l":8.52,"c":8.83,"v":65700},{"d":"2019-11-26","o":8.78,"h":9.01,"l":8.73,"c":9.01,"v":142500},{"d":"2019-11-27","o":8.88,"h":9.55,"l":8.79,"c":9.43,"v":190100},{"d":"2019-11-29","o":9.45,"h":9.66,"l":9.05,"c":9.05,"v":50900},{"d":"2019-12-02","o":9.73,"h":9.75,"l":9.4,"c":9.59,"v":34100},{"d":"2019-12-03","o":9.8,"h":10.4,"l":9.6,"c":10.15,"v":42900},{"d":"2019-12-04","o":9.96,"h":10.2,"l":9.96,"c":10.01,"v":16900},{"d":"2019-12-05","o":10.17,"h":10.17,"l":9.3,"c":9.87,"v":34200},{"d":"2019-12-06","o":10.2,"h":10.2,"l":9.32,"c":9.65,"v":20900},{"d":"2019-12-09","o":10.28,"h":10.28,"l":9.75,"c":9.81,"v":74300},{"d":"2019-12-10","o":9.95,"h":10.2,"l":9.89,"c":9.98,"v":101900},{"d":"2019-12-11","o":10.2,"h":11.91,"l":9.93,"c":10.3,"v":130400},{"d":"2019-12-12","o":10.63,"h":11.15,"l":9.99,"c":10.92,"v":78600},{"d":"2019-12-13","o":11.57,"h":12.77,"l":10.77,"c":11.73,"v":101900},{"d":"2019-12-16","o":11.81,"h":11.81,"l":10.6,"c":10.66,"v":203100},{"d":"2019-12-17","o":10.6,"h":11.28,"l":10,"c":10.1,"v":131100},{"d":"2019-12-18","o":10.18,"h":11.2,"l":10.07,"c":10.08,"v":124900},{"d":"2019-12-19","o":10.2,"h":11.5,"l":10.2,"c":10.52,"v":106800},{"d":"2019-12-20","o":10.62,"h":11.23,"l":10.59,"c":10.59,"v":80000},{"d":"2019-12-23","o":10.75,"h":11,"l":10.4,"c":10.4,"v":35200},{"d":"2019-12-24","o":10.47,"h":10.81,"l":10.47,"c":10.5,"v":6900},{"d":"2019-12-26","o":10.45,"h":10.83,"l":10.29,"c":10.75,"v":4600},{"d":"2019-12-27","o":10.42,"h":10.77,"l":10.35,"c":10.66,"v":13800},{"d":"2019-12-30","o":10.57,"h":10.81,"l":10.5,"c":10.5,"v":24200},{"d":"2019-12-31","o":10.43,"h":11.14,"l":10.32,"c":10.98,"v":39500},{"d":"2020-01-02","o":10.84,"h":11.45,"l":10.84,"c":10.99,"v":30200},{"d":"2020-01-03","o":11.04,"h":11.36,"l":10.71,"c":10.95,"v":39900},{"d":"2020-01-06","o":10.63,"h":11.07,"l":10.43,"c":11.05,"v":38900},{"d":"2020-01-07","o":11.26,"h":11.49,"l":11.07,"c":11.32,"v":55300},{"d":"2020-01-08","o":11.11,"h":11.46,"l":11.11,"c":11.11,"v":21100},{"d":"2020-01-09","o":11.05,"h":11.6,"l":11.05,"c":11.3,"v":20000},{"d":"2020-01-10","o":11.21,"h":11.47,"l":11.13,"c":11.27,"v":20400},{"d":"2020-01-13","o":11.15,"h":11.44,"l":11.15,"c":11.3,"v":28300},{"d":"2020-01-14","o":11.15,"h":11.3,"l":11.15,"c":11.23,"v":7700},{"d":"2020-01-15","o":11.12,"h":11.4,"l":11.12,"c":11.3,"v":30100},{"d":"2020-01-16","o":11.17,"h":11.64,"l":11.17,"c":11.4,"v":105900},{"d":"2020-01-17","o":11.26,"h":12,"l":11.26,"c":11.51,"v":218400},{"d":"2020-01-21","o":11.61,"h":12.87,"l":11.61,"c":12.7,"v":95600},{"d":"2020-01-22","o":12.88,"h":13.21,"l":12.6,"c":12.6,"v":21300},{"d":"2020-01-23","o":13.06,"h":13.06,"l":12.29,"c":12.65,"v":31500},{"d":"2020-01-24","o":12.67,"h":13,"l":12.5,"c":12.9,"v":33600},{"d":"2020-01-27","o":12.91,"h":13.05,"l":12.25,"c":12.76,"v":22500},{"d":"2020-01-28","o":12.99,"h":13.08,"l":12.62,"c":12.9,"v":32100},{"d":"2020-01-29","o":12.72,"h":13,"l":12.71,"c":13,"v":34800},{"d":"2020-01-30","o":12.77,"h":13.83,"l":12.77,"c":13,"v":27000},{"d":"2020-01-31","o":13.48,"h":13.7,"l":12.97,"c":13.27,"v":32900},{"d":"2020-02-03","o":13.26,"h":15.47,"l":13.26,"c":14.4,"v":61200},{"d":"2020-02-04","o":14.4,"h":14.91,"l":14.1,"c":14.31,"v":58200},{"d":"2020-02-05","o":14.61,"h":15.19,"l":14.16,"c":14.8,"v":41000},{"d":"2020-02-06","o":14.71,"h":15.96,"l":13.61,"c":15.95,"v":65400},{"d":"2020-02-07","o":15.76,"h":16.15,"l":14.49,"c":15.65,"v":49800},{"d":"2020-02-10","o":15.65,"h":16.38,"l":15.34,"c":16,"v":25500},{"d":"2020-02-11","o":16.24,"h":16.25,"l":15.49,"c":16,"v":10000},{"d":"2020-02-12","o":15.88,"h":16.15,"l":15.5,"c":16,"v":22200},{"d":"2020-02-13","o":15.8,"h":16.05,"l":15.53,"c":16,"v":11800},{"d":"2020-02-14","o":16,"h":16.76,"l":16,"c":16.32,"v":16700},{"d":"2020-02-18","o":16.3,"h":16.31,"l":15.81,"c":16.31,"v":35500},{"d":"2020-02-19","o":16.32,"h":16.35,"l":15.44,"c":16.21,"v":65700},{"d":"2020-02-20","o":16.12,"h":17.02,"l":15.45,"c":16.65,"v":84900},{"d":"2020-02-21","o":16.41,"h":16.99,"l":16.08,"c":16.5,"v":24600},{"d":"2020-02-24","o":15.94,"h":16.36,"l":15.31,"c":15.92,"v":21900},{"d":"2020-02-25","o":15.39,"h":16.24,"l":15.01,"c":15.92,"v":33400},{"d":"2020-02-26","o":15.95,"h":17.69,"l":15.68,"c":16.2,"v":463900},{"d":"2020-02-27","o":15.86,"h":16.96,"l":15.69,"c":16.42,"v":67000},{"d":"2020-02-28","o":16.63,"h":16.63,"l":15.55,"c":16.15,"v":229900},{"d":"2020-03-02","o":16.35,"h":17.52,"l":16,"c":16.11,"v":116200},{"d":"2020-03-03","o":16.34,"h":16.38,"l":16.03,"c":16.35,"v":69800},{"d":"2020-03-04","o":16.5,"h":16.9,"l":16.33,"c":16.81,"v":49800},{"d":"2020-03-05","o":16.56,"h":17.22,"l":16.5,"c":16.94,"v":76300},{"d":"2020-03-06","o":16.72,"h":16.95,"l":16.01,"c":16.54,"v":101100},{"d":"2020-03-09","o":15.34,"h":15.96,"l":14.61,"c":15.24,"v":124400},{"d":"2020-03-10","o":15,"h":16.19,"l":14.81,"c":15.95,"v":106000},{"d":"2020-03-11","o":15.67,"h":16.01,"l":15,"c":15.82,"v":29400},{"d":"2020-03-12","o":15.06,"h":15.52,"l":13.02,"c":14.7,"v":89800},{"d":"2020-03-13","o":14.82,"h":14.97,"l":14.14,"c":14.7,"v":89700},{"d":"2020-03-16","o":14.13,"h":15.06,"l":13.75,"c":13.87,"v":99300},{"d":"2020-03-17","o":14,"h":14,"l":10.76,"c":13.32,"v":136600},{"d":"2020-03-18","o":12.97,"h":13.36,"l":10.29,"c":10.5,"v":158900},{"d":"2020-03-19","o":10.51,"h":12,"l":10.5,"c":11.49,"v":115500},{"d":"2020-03-20","o":12.33,"h":14.5,"l":12.33,"c":13.75,"v":526800},{"d":"2020-03-23","o":13.8,"h":15.22,"l":12.58,"c":12.85,"v":107300},{"d":"2020-03-24","o":13.25,"h":13.5,"l":12.6,"c":13.5,"v":121900},{"d":"2020-03-25","o":13.57,"h":14.92,"l":12.81,"c":14.02,"v":100600},{"d":"2020-03-26","o":14,"h":15.49,"l":13.74,"c":14.69,"v":118500},{"d":"2020-03-27","o":14.14,"h":15.75,"l":14.1,"c":15.02,"v":86800},{"d":"2020-03-30","o":15.55,"h":15.75,"l":15.08,"c":15.72,"v":60000},{"d":"2020-03-31","o":15.75,"h":16,"l":14.86,"c":16,"v":32200},{"d":"2020-04-01","o":15.86,"h":16.25,"l":15.24,"c":16.25,"v":20900},{"d":"2020-04-02","o":16.2,"h":18.15,"l":15.62,"c":18.15,"v":83400},{"d":"2020-04-03","o":18,"h":18.22,"l":16.57,"c":17.8,"v":172200},{"d":"2020-04-06","o":18.1,"h":18.2,"l":17.16,"c":17.7,"v":93600},{"d":"2020-04-07","o":17.83,"h":17.95,"l":17.33,"c":17.5,"v":99800},{"d":"2020-04-08","o":17.39,"h":18.25,"l":17.38,"c":17.72,"v":95700},{"d":"2020-04-09","o":17.71,"h":18,"l":17.51,"c":17.69,"v":62200},{"d":"2020-04-13","o":17.75,"h":17.83,"l":17.28,"c":17.69,"v":56200},{"d":"2020-04-14","o":17.74,"h":17.74,"l":17.12,"c":17.58,"v":140400},{"d":"2020-04-15","o":17,"h":17.88,"l":16.95,"c":17.28,"v":48300},{"d":"2020-04-16","o":17.69,"h":17.78,"l":15.97,"c":16.53,"v":95800},{"d":"2020-04-17","o":16.6,"h":16.93,"l":14.7,"c":15.1,"v":241100},{"d":"2020-04-20","o":14.68,"h":15.74,"l":14.57,"c":14.61,"v":140600},{"d":"2020-04-21","o":14.01,"h":15.07,"l":13.6,"c":14.91,"v":361600},{"d":"2020-04-22","o":14.77,"h":15.98,"l":14.5,"c":15.97,"v":38400},{"d":"2020-04-23","o":15.67,"h":16.18,"l":15.66,"c":16.01,"v":51900},{"d":"2020-04-24","o":15.75,"h":16.65,"l":15.7,"c":16.03,"v":56800},{"d":"2020-04-27","o":15.83,"h":16.48,"l":15.65,"c":16.03,"v":34000},{"d":"2020-04-28","o":15.94,"h":16.31,"l":15.94,"c":16.31,"v":70500},{"d":"2020-04-29","o":16.07,"h":16.64,"l":16.07,"c":16.18,"v":65700},{"d":"2020-04-30","o":15.75,"h":16.23,"l":15.04,"c":15.76,"v":39100},{"d":"2020-05-01","o":15.24,"h":16.12,"l":14.97,"c":16.11,"v":62300},{"d":"2020-05-04","o":15.73,"h":16.11,"l":15.27,"c":15.5,"v":80100},{"d":"2020-05-05","o":14.55,"h":16.5,"l":14.55,"c":15.62,"v":140800},{"d":"2020-05-06","o":15.25,"h":16.41,"l":15.24,"c":15.75,"v":97000},{"d":"2020-05-07","o":15.59,"h":15.95,"l":15.59,"c":15.67,"v":47300},{"d":"2020-05-08","o":15.57,"h":17.29,"l":15,"c":16.41,"v":104400},{"d":"2020-05-11","o":16.1,"h":16.43,"l":15.91,"c":16.07,"v":26500},{"d":"2020-05-12","o":15.89,"h":16.65,"l":15.89,"c":16.57,"v":94100},{"d":"2020-05-13","o":16.41,"h":16.65,"l":16.14,"c":16.5,"v":69100},{"d":"2020-05-14","o":16.09,"h":16.5,"l":16.09,"c":16.37,"v":91200},{"d":"2020-05-15","o":16.12,"h":16.44,"l":16.12,"c":16.28,"v":43700},{"d":"2020-05-18","o":16.32,"h":17.98,"l":16.32,"c":16.5,"v":79900},{"d":"2020-05-19","o":16.54,"h":17,"l":16.22,"c":16.67,"v":33400},{"d":"2020-05-20","o":16.86,"h":17,"l":16.44,"c":16.45,"v":50700},{"d":"2020-05-21","o":16.59,"h":16.81,"l":16.44,"c":16.7,"v":47200},{"d":"2020-05-22","o":16.88,"h":16.88,"l":16.52,"c":16.65,"v":83800},{"d":"2020-05-26","o":16.8,"h":18,"l":16.12,"c":16.5,"v":421900},{"d":"2020-05-27","o":17.3,"h":17.3,"l":16.5,"c":16.63,"v":75300},{"d":"2020-05-28","o":16.89,"h":16.89,"l":16.16,"c":16.24,"v":45400},{"d":"2020-05-29","o":16.32,"h":16.35,"l":15.25,"c":16.18,"v":68500},{"d":"2020-06-01","o":16.29,"h":17.17,"l":16.2,"c":16.94,"v":117300},{"d":"2020-06-02","o":16.95,"h":17.12,"l":16.78,"c":16.91,"v":146300},{"d":"2020-06-03","o":17.11,"h":17.14,"l":16.47,"c":17.12,"v":66500},{"d":"2020-06-04","o":17.1,"h":17.1,"l":16,"c":16.35,"v":57200},{"d":"2020-06-05","o":16.67,"h":16.7,"l":15.77,"c":15.95,"v":77300},{"d":"2020-06-08","o":15.74,"h":16.75,"l":15.71,"c":16.65,"v":79200},{"d":"2020-06-09","o":16.99,"h":17.06,"l":16.35,"c":16.92,"v":110300},{"d":"2020-06-10","o":16.95,"h":17.1,"l":16.36,"c":17.1,"v":94800},{"d":"2020-06-11","o":16.94,"h":17.05,"l":15.5,"c":15.8,"v":76500},{"d":"2020-06-12","o":16.02,"h":16.53,"l":15.41,"c":15.67,"v":69400},{"d":"2020-06-15","o":15.6,"h":17.5,"l":15.6,"c":16.89,"v":125200},{"d":"2020-06-16","o":17.2,"h":17.2,"l":16.54,"c":16.67,"v":85900},{"d":"2020-06-17","o":16.73,"h":17.01,"l":16.46,"c":17,"v":95400},{"d":"2020-06-18","o":17,"h":17.5,"l":16.84,"c":17.5,"v":86300},{"d":"2020-06-19","o":17.5,"h":18.2,"l":17.35,"c":18.11,"v":396200},{"d":"2020-06-22","o":18.1,"h":22.57,"l":18.06,"c":22.08,"v":314300},{"d":"2020-06-23","o":22.17,"h":22.4,"l":18.35,"c":18.99,"v":442700},{"d":"2020-06-24","o":19,"h":19.23,"l":18.1,"c":18.54,"v":134300},{"d":"2020-06-25","o":18.83,"h":18.91,"l":17.66,"c":18.4,"v":305200},{"d":"2020-06-26","o":18.28,"h":18.56,"l":16.38,"c":16.85,"v":1043300},{"d":"2020-06-29","o":16.24,"h":16.89,"l":15.7,"c":16.14,"v":214900},{"d":"2020-06-30","o":16.02,"h":16.32,"l":15.42,"c":16.1,"v":184000},{"d":"2020-07-01","o":16.99,"h":19.88,"l":16.34,"c":18.78,"v":3188700},{"d":"2020-07-02","o":18.87,"h":20.1,"l":18.81,"c":20,"v":431800},{"d":"2020-07-06","o":19.7,"h":20.44,"l":18.72,"c":20.23,"v":282000},{"d":"2020-07-07","o":20.24,"h":20.24,"l":19.27,"c":19.44,"v":263000},{"d":"2020-07-08","o":19.43,"h":20,"l":19.25,"c":19.89,"v":242900},{"d":"2020-07-09","o":19.92,"h":19.92,"l":18.25,"c":19.25,"v":205600},{"d":"2020-07-10","o":19.19,"h":19.2,"l":18.67,"c":18.8,"v":248200},{"d":"2020-07-13","o":18.92,"h":19.45,"l":18.51,"c":18.64,"v":119200},{"d":"2020-07-14","o":18.6,"h":19.02,"l":18.19,"c":19,"v":181400},{"d":"2020-07-15","o":19.21,"h":19.35,"l":18.66,"c":18.99,"v":236800},{"d":"2020-07-16","o":18.87,"h":19.12,"l":18.76,"c":19,"v":446100},{"d":"2020-07-17","o":18.96,"h":19.12,"l":18.69,"c":18.98,"v":217400},{"d":"2020-07-20","o":19.01,"h":19.29,"l":17.96,"c":18.01,"v":320600},{"d":"2020-07-21","o":18.17,"h":18.83,"l":17.91,"c":18.31,"v":173300},{"d":"2020-07-22","o":18.41,"h":19.12,"l":18.06,"c":18.77,"v":197800},{"d":"2020-07-23","o":18.78,"h":18.93,"l":18.16,"c":18.5,"v":141600},{"d":"2020-07-24","o":18.51,"h":18.74,"l":18.17,"c":18.54,"v":70400},{"d":"2020-07-27","o":18.53,"h":19.25,"l":18.44,"c":19.16,"v":93500},{"d":"2020-07-28","o":19.12,"h":19.49,"l":18.72,"c":18.89,"v":170400},{"d":"2020-07-29","o":19,"h":19.22,"l":18.72,"c":19.02,"v":146700},{"d":"2020-07-30","o":18.75,"h":19.69,"l":18.75,"c":19.49,"v":305300},{"d":"2020-07-31","o":19.45,"h":19.52,"l":18.61,"c":19.48,"v":457800},{"d":"2020-08-03","o":19.5,"h":20.57,"l":19.11,"c":19.74,"v":269200},{"d":"2020-08-04","o":20.43,"h":20.8,"l":19.6,"c":20.42,"v":536800},{"d":"2020-08-05","o":20.88,"h":22.49,"l":20.37,"c":22.48,"v":456500},{"d":"2020-08-06","o":22.5,"h":25.38,"l":21.84,"c":22.93,"v":547500},{"d":"2020-08-07","o":23,"h":24.75,"l":22.93,"c":23.29,"v":388100},{"d":"2020-08-10","o":24.5,"h":25,"l":23.37,"c":24.1,"v":458600},{"d":"2020-08-11","o":24.66,"h":25,"l":23.64,"c":24.49,"v":367600},{"d":"2020-08-12","o":24.25,"h":25.93,"l":23.71,"c":25.33,"v":462900},{"d":"2020-08-13","o":25.32,"h":25.32,"l":24.04,"c":24.35,"v":357600},{"d":"2020-08-14","o":24.35,"h":24.85,"l":22.2,"c":23,"v":391900},{"d":"2020-08-17","o":23,"h":23,"l":21.8,"c":21.92,"v":604900},{"d":"2020-08-18","o":21.84,"h":22,"l":21.12,"c":21.37,"v":325500},{"d":"2020-08-19","o":21.37,"h":23.12,"l":20.69,"c":22.75,"v":260200},{"d":"2020-08-20","o":22.3,"h":22.85,"l":21.53,"c":21.75,"v":207700},{"d":"2020-08-21","o":21.71,"h":22.3,"l":20.94,"c":21.27,"v":236100},{"d":"2020-08-24","o":21.41,"h":21.83,"l":20.49,"c":21.61,"v":402300},{"d":"2020-08-25","o":21.67,"h":22.34,"l":21.26,"c":22.03,"v":258500},{"d":"2020-08-26","o":22.11,"h":22.66,"l":21.3,"c":21.52,"v":226900},{"d":"2020-08-27","o":21.57,"h":22.78,"l":21.09,"c":21.7,"v":188500},{"d":"2020-08-28","o":21.71,"h":22.65,"l":21.32,"c":21.71,"v":256400},{"d":"2020-08-31","o":21.71,"h":22.13,"l":20.1,"c":21.23,"v":483800},{"d":"2020-09-01","o":21.24,"h":22.04,"l":20.89,"c":21.16,"v":241600},{"d":"2020-09-02","o":21.19,"h":21.67,"l":21.05,"c":21.12,"v":266200},{"d":"2020-09-03","o":21.42,"h":21.75,"l":20.89,"c":21.12,"v":492700},{"d":"2020-09-04","o":21.15,"h":21.69,"l":20,"c":21.2,"v":292100},{"d":"2020-09-08","o":21.01,"h":22.3,"l":20.57,"c":21.62,"v":324900},{"d":"2020-09-09","o":21.9,"h":22.8,"l":21.17,"c":22.37,"v":343000},{"d":"2020-09-10","o":22.39,"h":23.97,"l":22.39,"c":22.72,"v":495200},{"d":"2020-09-11","o":22.94,"h":23.02,"l":21.63,"c":21.99,"v":325400},{"d":"2020-09-14","o":21.95,"h":22.55,"l":21.33,"c":22.15,"v":603900},{"d":"2020-09-15","o":22.3,"h":24.9,"l":22.3,"c":23.88,"v":431000},{"d":"2020-09-16","o":23.98,"h":24.27,"l":22.79,"c":23.03,"v":331600},{"d":"2020-09-17","o":22.75,"h":24.07,"l":22.75,"c":22.88,"v":332100},{"d":"2020-09-18","o":23.18,"h":24.21,"l":22.47,"c":22.63,"v":3708300},{"d":"2020-09-21","o":22.01,"h":22.99,"l":21.1,"c":22.55,"v":405500},{"d":"2020-09-22","o":22.67,"h":23.05,"l":21.55,"c":21.63,"v":424100},{"d":"2020-09-23","o":21.41,"h":21.98,"l":19.42,"c":20,"v":431800},{"d":"2020-09-24","o":20.14,"h":20.14,"l":19.3,"c":19.36,"v":174900},{"d":"2020-09-25","o":19.19,"h":20.29,"l":19.17,"c":20.07,"v":183600},{"d":"2020-09-28","o":20.24,"h":21.14,"l":20.13,"c":20.97,"v":225900},{"d":"2020-09-29","o":20.98,"h":21.49,"l":20.76,"c":21.18,"v":946200},{"d":"2020-09-30","o":21.19,"h":22.1,"l":21.19,"c":21.81,"v":438500},{"d":"2020-10-01","o":21.89,"h":23.31,"l":21.62,"c":23.25,"v":515700},{"d":"2020-10-02","o":22.8,"h":23.69,"l":22.56,"c":23.41,"v":402900},{"d":"2020-10-05","o":23.53,"h":24.6,"l":23.53,"c":24.18,"v":264000},{"d":"2020-10-06","o":23.43,"h":24.7,"l":23.43,"c":24.58,"v":474400},{"d":"2020-10-07","o":24.86,"h":25.2,"l":24.21,"c":24.59,"v":366600},{"d":"2020-10-08","o":24.75,"h":26.42,"l":24.67,"c":26.16,"v":318200},{"d":"2020-10-09","o":26.76,"h":27.66,"l":25.53,"c":26.13,"v":438400},{"d":"2020-10-12","o":26.74,"h":26.82,"l":25.88,"c":26.47,"v":377800},{"d":"2020-10-13","o":26.37,"h":27.19,"l":26,"c":26.75,"v":447700},{"d":"2020-10-14","o":26.41,"h":28.1,"l":26.41,"c":27.67,"v":345900},{"d":"2020-10-15","o":27.24,"h":28.09,"l":25.5,"c":27.84,"v":237800},{"d":"2020-10-16","o":27.64,"h":28.32,"l":27.2,"c":28.14,"v":260100},{"d":"2020-10-19","o":28.56,"h":29.61,"l":28.5,"c":28.62,"v":282800},{"d":"2020-10-20","o":28.78,"h":29.19,"l":27.82,"c":28.56,"v":251000},{"d":"2020-10-21","o":28.62,"h":29.24,"l":26.68,"c":26.78,"v":487400},{"d":"2020-10-22","o":26.97,"h":27.65,"l":26.11,"c":26.45,"v":167000},{"d":"2020-10-23","o":26.62,"h":28.85,"l":26.05,"c":28.54,"v":500400},{"d":"2020-10-26","o":28.21,"h":28.25,"l":26.4,"c":26.59,"v":207300},{"d":"2020-10-27","o":26.47,"h":27,"l":25.96,"c":25.96,"v":73300},{"d":"2020-10-28","o":25.96,"h":28.63,"l":25.44,"c":27.95,"v":355700},{"d":"2020-10-29","o":29.31,"h":29.31,"l":26.05,"c":27.67,"v":296100},{"d":"2020-10-30","o":27.44,"h":27.6,"l":26.33,"c":27.3,"v":206100},{"d":"2020-11-02","o":27.39,"h":28.99,"l":27.39,"c":27.76,"v":562900},{"d":"2020-11-03","o":28,"h":29.49,"l":27.45,"c":29.24,"v":345700},{"d":"2020-11-04","o":29.97,"h":30.98,"l":28.11,"c":29.29,"v":422800},{"d":"2020-11-05","o":29.46,"h":30.13,"l":28.77,"c":30,"v":294100},{"d":"2020-11-06","o":30.15,"h":31.8,"l":29.83,"c":30,"v":916700},{"d":"2020-11-09","o":30.54,"h":30.85,"l":28.59,"c":29.43,"v":340900},{"d":"2020-11-10","o":29.32,"h":30.14,"l":28.51,"c":29.85,"v":176300},{"d":"2020-11-11","o":30,"h":30.28,"l":29.12,"c":29.64,"v":485300},{"d":"2020-11-12","o":29.89,"h":30.23,"l":28.63,"c":29.23,"v":673400},{"d":"2020-11-13","o":29.27,"h":30,"l":28,"c":29.78,"v":483400},{"d":"2020-11-16","o":30.12,"h":31.09,"l":28.76,"c":29.71,"v":561500},{"d":"2020-11-17","o":30.16,"h":30.26,"l":28.8,"c":29.68,"v":375000},{"d":"2020-11-18","o":29.68,"h":29.75,"l":28.43,"c":28.5,"v":358700},{"d":"2020-11-19","o":28.64,"h":29.98,"l":28.22,"c":29.46,"v":283800},{"d":"2020-11-20","o":29.25,"h":30,"l":28.92,"c":29.98,"v":362300},{"d":"2020-11-23","o":30.4,"h":30.92,"l":29.13,"c":29.22,"v":586800},{"d":"2020-11-24","o":29.24,"h":29.43,"l":28.11,"c":28.91,"v":630900},{"d":"2020-11-25","o":28.91,"h":30.08,"l":28.44,"c":29.84,"v":370500},{"d":"2020-11-27","o":29.96,"h":30.15,"l":29.3,"c":29.75,"v":142900},{"d":"2020-11-30","o":29.85,"h":30.51,"l":29.43,"c":29.86,"v":634000},{"d":"2020-12-01","o":33.54,"h":36.03,"l":32.6,"c":35.47,"v":2243900},{"d":"2020-12-02","o":35.93,"h":35.93,"l":33.55,"c":35.52,"v":977700},{"d":"2020-12-03","o":35.62,"h":35.91,"l":33.27,"c":34.26,"v":456800},{"d":"2020-12-04","o":35.08,"h":35.45,"l":33.2,"c":34.94,"v":393400},{"d":"2020-12-07","o":35.3,"h":37.04,"l":34.86,"c":35.7,"v":528400},{"d":"2020-12-08","o":35.35,"h":37.5,"l":34.79,"c":37.42,"v":731700},{"d":"2020-12-09","o":37.42,"h":38.32,"l":35.1,"c":35.31,"v":377500},{"d":"2020-12-10","o":36.4,"h":38.72,"l":35.32,"c":37.94,"v":689300},{"d":"2020-12-11","o":37.82,"h":39.1,"l":36.51,"c":37.49,"v":369400},{"d":"2020-12-14","o":37.81,"h":38.79,"l":36.5,"c":36.51,"v":445600},{"d":"2020-12-15","o":36.51,"h":37.2,"l":34.87,"c":34.96,"v":667000},{"d":"2020-12-16","o":35,"h":35.28,"l":33.56,"c":34.76,"v":772300},{"d":"2020-12-17","o":35.2,"h":36.46,"l":34.91,"c":36.42,"v":1152700},{"d":"2020-12-18","o":39.61,"h":39.76,"l":36.62,"c":37.27,"v":2170700},{"d":"2020-12-21","o":38.39,"h":38.78,"l":37.2,"c":38.47,"v":1300000},{"d":"2020-12-22","o":38.87,"h":39.58,"l":38.05,"c":38.53,"v":908800},{"d":"2020-12-23","o":39,"h":39.32,"l":37.59,"c":38.16,"v":686100},{"d":"2020-12-24","o":38.92,"h":38.97,"l":37.56,"c":37.93,"v":195000},{"d":"2020-12-28","o":38.49,"h":38.57,"l":37.18,"c":37.8,"v":391100},{"d":"2020-12-29","o":37.72,"h":38,"l":35.41,"c":36.84,"v":625800},{"d":"2020-12-30","o":37.1,"h":38.46,"l":37.06,"c":37.87,"v":228000},{"d":"2020-12-31","o":37.89,"h":38.52,"l":37.26,"c":37.56,"v":450400},{"d":"2021-01-04","o":37.99,"h":37.99,"l":35.57,"c":35.8,"v":433500},{"d":"2021-01-05","o":34.08,"h":34.47,"l":32.2,"c":33.89,"v":1563700},{"d":"2021-01-06","o":35.74,"h":38.52,"l":35.41,"c":38.25,"v":4226600},{"d":"2021-01-07","o":38.5,"h":38.81,"l":37.59,"c":37.86,"v":1548800},{"d":"2021-01-08","o":38.6,"h":39.39,"l":37.71,"c":38.14,"v":1160800},{"d":"2021-01-11","o":37.67,"h":38.63,"l":36.71,"c":37.19,"v":407300},{"d":"2021-01-12","o":37.29,"h":37.62,"l":35.01,"c":36.74,"v":1009700},{"d":"2021-01-13","o":36.9,"h":37.51,"l":36.22,"c":36.71,"v":2044400},{"d":"2021-01-14","o":37.09,"h":37.5,"l":35.83,"c":37.39,"v":914200},{"d":"2021-01-15","o":37.4,"h":37.94,"l":36.8,"c":37.23,"v":918000},{"d":"2021-01-19","o":37.88,"h":37.94,"l":36.59,"c":37.5,"v":573700},{"d":"2021-01-20","o":37.5,"h":38.22,"l":37.01,"c":37.9,"v":1203800},{"d":"2021-01-21","o":38.26,"h":38.3,"l":37.24,"c":38.1,"v":865700},{"d":"2021-01-22","o":37.5,"h":38.85,"l":37.38,"c":38,"v":885800},{"d":"2021-01-25","o":38.1,"h":38.26,"l":37.01,"c":37.82,"v":666600},{"d":"2021-01-26","o":38.19,"h":38.51,"l":37.83,"c":38.25,"v":1071800},{"d":"2021-01-27","o":37.64,"h":38.64,"l":36.4,"c":37.05,"v":1221100},{"d":"2021-01-28","o":37.05,"h":38.17,"l":36.5,"c":37.25,"v":450100},{"d":"2021-01-29","o":37.32,"h":38.77,"l":36.56,"c":38.27,"v":589700},{"d":"2021-02-01","o":38.63,"h":41.58,"l":38.33,"c":40.15,"v":1872800},{"d":"2021-02-02","o":41.15,"h":41.2,"l":36.15,"c":38.76,"v":1565500},{"d":"2021-02-03","o":38.59,"h":38.62,"l":37.21,"c":37.93,"v":945400},{"d":"2021-02-04","o":38.67,"h":38.67,"l":35.8,"c":36,"v":903500},{"d":"2021-02-05","o":36.15,"h":36.26,"l":34.77,"c":35.74,"v":747900},{"d":"2021-02-08","o":35.93,"h":35.96,"l":34.81,"c":35.77,"v":1251600},{"d":"2021-02-09","o":35.8,"h":37.09,"l":35.2,"c":36.26,"v":541400},{"d":"2021-02-10","o":35.25,"h":35.4,"l":33.72,"c":33.74,"v":1495400},{"d":"2021-02-11","o":33.8,"h":35.19,"l":33.61,"c":34.41,"v":1009600},{"d":"2021-02-12","o":34.26,"h":34.85,"l":31.88,"c":32.89,"v":1420000},{"d":"2021-02-16","o":32.76,"h":32.85,"l":31.73,"c":32.27,"v":733900},{"d":"2021-02-17","o":32.11,"h":32.65,"l":31.8,"c":32.16,"v":670600},{"d":"2021-02-18","o":32,"h":32.63,"l":31.36,"c":31.81,"v":591500},{"d":"2021-02-19","o":31.75,"h":32.36,"l":31.15,"c":31.75,"v":944500},{"d":"2021-02-22","o":31.59,"h":32.69,"l":31.11,"c":31.21,"v":971800},{"d":"2021-02-23","o":30.53,"h":30.84,"l":29.27,"c":30.44,"v":693700},{"d":"2021-02-24","o":30.84,"h":33.11,"l":30.45,"c":32.24,"v":916300},{"d":"2021-02-25","o":32.5,"h":33.14,"l":31.31,"c":31.6,"v":697500},{"d":"2021-02-26","o":31.4,"h":31.8,"l":29.87,"c":30.77,"v":806000},{"d":"2021-03-01","o":31.23,"h":32.27,"l":30.91,"c":31.94,"v":981900},{"d":"2021-03-02","o":32.04,"h":32.33,"l":31.64,"c":32.12,"v":859000},{"d":"2021-03-03","o":32.1,"h":32.22,"l":30.32,"c":30.49,"v":1555300},{"d":"2021-03-04","o":35.8,"h":35.96,"l":30.22,"c":31.08,"v":2288200},{"d":"2021-03-05","o":31.52,"h":32.03,"l":29.05,"c":31.14,"v":1392400},{"d":"2021-03-08","o":31.86,"h":33.8,"l":31.35,"c":32.86,"v":1015200},{"d":"2021-03-09","o":33.54,"h":35.66,"l":33.41,"c":34.28,"v":1028900},{"d":"2021-03-10","o":34.62,"h":36.33,"l":34.56,"c":35.98,"v":1055500},{"d":"2021-03-11","o":36.23,"h":38,"l":36.23,"c":37.26,"v":1048700},{"d":"2021-03-12","o":36.63,"h":37.83,"l":36.23,"c":37.17,"v":898100},{"d":"2021-03-15","o":37.15,"h":38.94,"l":36.68,"c":38.21,"v":1052400},{"d":"2021-03-16","o":38.26,"h":38.87,"l":37.08,"c":38.07,"v":1054500},{"d":"2021-03-17","o":37.33,"h":38.33,"l":35.34,"c":37.21,"v":1584000},{"d":"2021-03-18","o":37.64,"h":37.7,"l":35.57,"c":35.77,"v":1546700},{"d":"2021-03-19","o":36.67,"h":38,"l":35.56,"c":37.12,"v":7936100},{"d":"2021-03-22","o":36.02,"h":36.78,"l":34.5,"c":35.52,"v":1468500},{"d":"2021-03-23","o":35.16,"h":35.5,"l":33.19,"c":33.85,"v":1492400},{"d":"2021-03-24","o":33.5,"h":33.99,"l":32.7,"c":33.49,"v":851800},{"d":"2021-03-25","o":33.16,"h":34.72,"l":32.53,"c":34.29,"v":1776300},{"d":"2021-03-26","o":34.78,"h":35.28,"l":34.12,"c":35.25,"v":546600},{"d":"2021-03-29","o":35.13,"h":35.88,"l":34.58,"c":34.64,"v":496300},{"d":"2021-03-30","o":34.7,"h":35.31,"l":34.24,"c":34.82,"v":391800},{"d":"2021-03-31","o":34.88,"h":37.03,"l":34.47,"c":36.76,"v":1001000},{"d":"2021-04-01","o":36.75,"h":37.82,"l":36.75,"c":37.1,"v":618100},{"d":"2021-04-05","o":37.28,"h":38.68,"l":37.27,"c":38.5,"v":965700},{"d":"2021-04-06","o":38.4,"h":38.84,"l":37.45,"c":37.96,"v":590500},{"d":"2021-04-07","o":37.63,"h":38.66,"l":37.47,"c":37.94,"v":544300},{"d":"2021-04-08","o":38.32,"h":38.56,"l":37.4,"c":37.61,"v":646900},{"d":"2021-04-09","o":37.7,"h":37.9,"l":36.92,"c":37.88,"v":472500},{"d":"2021-04-12","o":38.01,"h":38.03,"l":36.63,"c":36.99,"v":606100},{"d":"2021-04-13","o":37.15,"h":37.3,"l":28.7,"c":29.69,"v":9632200},{"d":"2021-04-14","o":30.65,"h":31.35,"l":28.2,"c":28.99,"v":5345200},{"d":"2021-04-15","o":29.82,"h":29.82,"l":28.21,"c":28.61,"v":3148400},{"d":"2021-04-16","o":28.98,"h":29.44,"l":28.33,"c":29.17,"v":1114100},{"d":"2021-04-19","o":29.36,"h":29.64,"l":27.37,"c":28.2,"v":1106700},{"d":"2021-04-20","o":27.94,"h":28.53,"l":27.45,"c":28.27,"v":1459700},{"d":"2021-04-21","o":28.5,"h":29.45,"l":27.9,"c":29.39,"v":606100},{"d":"2021-04-22","o":29.35,"h":29.73,"l":28.75,"c":29.28,"v":554200},{"d":"2021-04-23","o":29.29,"h":30.6,"l":28.77,"c":29.41,"v":933800},{"d":"2021-04-26","o":29.6,"h":29.71,"l":29.25,"c":29.46,"v":487800},{"d":"2021-04-27","o":29.63,"h":30.89,"l":29.55,"c":30.75,"v":1208800},{"d":"2021-04-28","o":30.82,"h":31.14,"l":30.08,"c":30.32,"v":646400},{"d":"2021-04-29","o":30.31,"h":30.32,"l":28.84,"c":29.71,"v":1476700},{"d":"2021-04-30","o":29.48,"h":29.71,"l":28.89,"c":29.06,"v":642200},{"d":"2021-05-03","o":29.34,"h":29.34,"l":28.44,"c":29.05,"v":790400},{"d":"2021-05-04","o":28.63,"h":28.89,"l":28.3,"c":28.71,"v":732500},{"d":"2021-05-05","o":28.63,"h":28.95,"l":28.4,"c":28.8,"v":922000},{"d":"2021-05-06","o":27.75,"h":27.75,"l":22.5,"c":25.41,"v":6482700},{"d":"2021-05-07","o":25.99,"h":27.78,"l":24.81,"c":26.34,"v":3339500},{"d":"2021-05-10","o":25.98,"h":26.3,"l":24.69,"c":24.93,"v":1325800},{"d":"2021-05-11","o":24.16,"h":25.14,"l":24,"c":24.52,"v":1582300},{"d":"2021-05-12","o":24.05,"h":25.61,"l":24.05,"c":24.79,"v":1027100},{"d":"2021-05-13","o":24.65,"h":26.3,"l":24.5,"c":26.11,"v":1401600},{"d":"2021-05-14","o":26.74,"h":27.34,"l":25.23,"c":25.28,"v":1053300},{"d":"2021-05-17","o":25.28,"h":25.38,"l":23.99,"c":24.11,"v":1944900},{"d":"2021-05-18","o":24.85,"h":24.85,"l":23.29,"c":23.48,"v":2061900},{"d":"2021-05-19","o":23.04,"h":24.4,"l":23.01,"c":24.36,"v":775400},{"d":"2021-05-20","o":24.55,"h":25,"l":23.84,"c":24.53,"v":611600},{"d":"2021-05-21","o":25.39,"h":25.39,"l":24.53,"c":25.07,"v":759300},{"d":"2021-05-24","o":25.14,"h":25.6,"l":24.79,"c":25.13,"v":392500},{"d":"2021-05-25","o":25.47,"h":26.5,"l":25.41,"c":26.02,"v":886500},{"d":"2021-05-26","o":26.19,"h":27.08,"l":26.19,"c":26.98,"v":1331900},{"d":"2021-05-27","o":27,"h":27,"l":25.9,"c":26.7,"v":1985700},{"d":"2021-05-28","o":26.76,"h":27.12,"l":26.15,"c":26.19,"v":547300},{"d":"2021-06-01","o":26.13,"h":26.36,"l":25.46,"c":25.7,"v":787500},{"d":"2021-06-02","o":26.22,"h":26.27,"l":25.24,"c":25.95,"v":1758100},{"d":"2021-06-03","o":25.99,"h":26.23,"l":25.24,"c":25.34,"v":937400},{"d":"2021-06-04","o":26.25,"h":26.25,"l":25.24,"c":25.81,"v":476400},{"d":"2021-06-07","o":25.77,"h":26.92,"l":25.48,"c":26.69,"v":957400},{"d":"2021-06-08","o":26.79,"h":27.23,"l":26.28,"c":26.97,"v":669300},{"d":"2021-06-09","o":27.02,"h":27.4,"l":26.34,"c":26.45,"v":616100},{"d":"2021-06-10","o":26.56,"h":27.7,"l":26.27,"c":27.68,"v":648800},{"d":"2021-06-11","o":27.9,"h":27.9,"l":27,"c":27.21,"v":428100},{"d":"2021-06-14","o":27.62,"h":28.02,"l":27.44,"c":27.75,"v":411400},{"d":"2021-06-15","o":27.75,"h":28.02,"l":27.22,"c":27.6,"v":925100},{"d":"2021-06-16","o":27.64,"h":27.83,"l":26.72,"c":27.23,"v":777000},{"d":"2021-06-17","o":27.19,"h":28.4,"l":27.03,"c":28.3,"v":894300},{"d":"2021-06-18","o":28.41,"h":28.44,"l":27.12,"c":27.68,"v":1750500},{"d":"2021-06-21","o":28.44,"h":28.85,"l":27.79,"c":28.36,"v":698700},{"d":"2021-06-22","o":28.57,"h":29.16,"l":27.9,"c":28.68,"v":752500},{"d":"2021-06-23","o":28.59,"h":29.64,"l":28.59,"c":29.25,"v":643800},{"d":"2021-06-24","o":29.37,"h":29.97,"l":29.12,"c":29.49,"v":779300},{"d":"2021-06-25","o":29.62,"h":30,"l":29.04,"c":29.9,"v":3493500},{"d":"2021-06-28","o":30.21,"h":30.33,"l":28.38,"c":28.39,"v":742600},{"d":"2021-06-29","o":28.06,"h":28.2,"l":27.43,"c":27.88,"v":611600},{"d":"2021-06-30","o":27.76,"h":28.01,"l":27.25,"c":27.41,"v":522700},{"d":"2021-07-01","o":28.56,"h":28.56,"l":26.98,"c":27.26,"v":780200},{"d":"2021-07-02","o":27.27,"h":28.26,"l":26.68,"c":27.45,"v":741200},{"d":"2021-07-06","o":27.25,"h":27.48,"l":26.65,"c":27.4,"v":788100},{"d":"2021-07-07","o":27.58,"h":27.85,"l":26.99,"c":27.46,"v":786400},{"d":"2021-07-08","o":27.1,"h":27.58,"l":26.8,"c":27.16,"v":656100},{"d":"2021-07-09","o":27.25,"h":27.53,"l":26.97,"c":27.05,"v":811500},{"d":"2021-07-12","o":27.62,"h":27.62,"l":26.35,"c":26.5,"v":684800},{"d":"2021-07-13","o":26.46,"h":26.78,"l":26.19,"c":26.27,"v":611300},{"d":"2021-07-14","o":26.83,"h":27.06,"l":25.45,"c":25.58,"v":2784000},{"d":"2021-07-15","o":25.45,"h":25.96,"l":25.1,"c":25.76,"v":894900},{"d":"2021-07-16","o":25.83,"h":26.14,"l":25.15,"c":25.47,"v":720700},{"d":"2021-07-19","o":24.83,"h":24.85,"l":23.28,"c":23.96,"v":2098100},{"d":"2021-07-20","o":24.18,"h":24.23,"l":22.75,"c":22.86,"v":2105200},{"d":"2021-07-21","o":22.85,"h":23.48,"l":22.08,"c":23.46,"v":2400400},{"d":"2021-07-22","o":23.56,"h":23.78,"l":22.55,"c":22.55,"v":614100},{"d":"2021-07-23","o":22.53,"h":22.78,"l":21.55,"c":22.3,"v":1871000},{"d":"2021-07-26","o":22.26,"h":22.29,"l":21.38,"c":22.06,"v":1412000},{"d":"2021-07-27","o":21.83,"h":22.27,"l":21.38,"c":22.21,"v":1195500},{"d":"2021-07-28","o":22.01,"h":22.38,"l":21.45,"c":22.09,"v":1508300},{"d":"2021-07-29","o":22.33,"h":22.37,"l":21.76,"c":22.15,"v":780200},{"d":"2021-07-30","o":22.01,"h":22.65,"l":21.99,"c":22.39,"v":456000},{"d":"2021-08-02","o":22.64,"h":22.64,"l":21.65,"c":21.84,"v":719400},{"d":"2021-08-03","o":21.89,"h":22.14,"l":21.32,"c":21.49,"v":564100},{"d":"2021-08-04","o":21.2,"h":21.75,"l":21,"c":21.71,"v":999600},{"d":"2021-08-05","o":26.19,"h":26.43,"l":23.75,"c":25.13,"v":2539300},{"d":"2021-08-06","o":25.34,"h":25.73,"l":24.49,"c":25.27,"v":782700},{"d":"2021-08-09","o":25.13,"h":25.23,"l":24.22,"c":24.87,"v":1742900},{"d":"2021-08-10","o":24.82,"h":24.82,"l":24.19,"c":24.61,"v":678200},{"d":"2021-08-11","o":24.57,"h":25.47,"l":24.18,"c":25.31,"v":576600},{"d":"2021-08-12","o":25.25,"h":25.69,"l":25.18,"c":25.38,"v":655200},{"d":"2021-08-13","o":25.28,"h":25.5,"l":24.32,"c":25.12,"v":399400},{"d":"2021-08-16","o":25.42,"h":25.42,"l":24.48,"c":24.52,"v":389900},{"d":"2021-08-17","o":24.19,"h":24.26,"l":23.69,"c":24,"v":455000},{"d":"2021-08-18","o":23.94,"h":24.08,"l":23.38,"c":23.41,"v":607600},{"d":"2021-08-19","o":23.08,"h":23.44,"l":22.59,"c":22.69,"v":474700},{"d":"2021-08-20","o":22.62,"h":23.5,"l":22.3,"c":23.35,"v":550800},{"d":"2021-08-23","o":23.43,"h":23.99,"l":23.4,"c":23.7,"v":281800},{"d":"2021-08-24","o":23.58,"h":23.76,"l":23,"c":23.63,"v":626000},{"d":"2021-08-25","o":23.85,"h":24.14,"l":23.17,"c":24.05,"v":539000},{"d":"2021-08-26","o":24.1,"h":24.4,"l":23.18,"c":23.24,"v":450500},{"d":"2021-08-27","o":23.18,"h":23.89,"l":23,"c":23.66,"v":423800},{"d":"2021-08-30","o":23.65,"h":24.03,"l":23.25,"c":23.75,"v":376300},{"d":"2021-08-31","o":23.81,"h":24.42,"l":23.56,"c":24.04,"v":1056600},{"d":"2021-09-01","o":24.02,"h":24.48,"l":23.42,"c":24.09,"v":946600},{"d":"2021-09-02","o":24.16,"h":25.15,"l":23.87,"c":24.89,"v":591700},{"d":"2021-09-03","o":25.25,"h":25.25,"l":24.25,"c":24.38,"v":831800},{"d":"2021-09-07","o":24.29,"h":25.33,"l":24.03,"c":25.33,"v":756400},{"d":"2021-09-08","o":25.14,"h":25.31,"l":24.89,"c":25.15,"v":495900},{"d":"2021-09-09","o":25.51,"h":25.59,"l":24.64,"c":24.69,"v":568800},{"d":"2021-09-10","o":24.34,"h":24.63,"l":23.2,"c":23.78,"v":1022600},{"d":"2021-09-13","o":23.79,"h":24.24,"l":23.12,"c":23.94,"v":558200},{"d":"2021-09-14","o":24,"h":24.41,"l":23.56,"c":23.89,"v":605700},{"d":"2021-09-15","o":23.8,"h":24.48,"l":22.94,"c":24.44,"v":1097200},{"d":"2021-09-16","o":24.5,"h":24.57,"l":23.71,"c":23.87,"v":825400},{"d":"2021-09-17","o":23.88,"h":24.06,"l":22.99,"c":24.04,"v":1996900},{"d":"2021-09-20","o":23.47,"h":24.47,"l":23.33,"c":24.01,"v":718000},{"d":"2021-09-21","o":24.28,"h":24.46,"l":23.3,"c":23.31,"v":457100},{"d":"2021-09-22","o":23.31,"h":23.61,"l":22.92,"c":23.24,"v":437400},{"d":"2021-09-23","o":23.23,"h":23.81,"l":23.08,"c":23.71,"v":525200},{"d":"2021-09-24","o":23.65,"h":23.66,"l":22.91,"c":23,"v":382600},{"d":"2021-09-27","o":23.23,"h":23.82,"l":22.69,"c":23.77,"v":603800},{"d":"2021-09-28","o":23.73,"h":24.01,"l":23.16,"c":23.4,"v":568700},{"d":"2021-09-29","o":23.41,"h":23.58,"l":22.96,"c":23.25,"v":282700},{"d":"2021-09-30","o":23.39,"h":23.7,"l":22.91,"c":23.29,"v":600600},{"d":"2021-10-01","o":23.4,"h":23.95,"l":23.05,"c":23.57,"v":1176200},{"d":"2021-10-04","o":23.93,"h":23.93,"l":23.1,"c":23.56,"v":476200},{"d":"2021-10-05","o":23.58,"h":23.89,"l":23.15,"c":23.63,"v":475500},{"d":"2021-10-06","o":23.42,"h":23.6,"l":22.97,"c":23.22,"v":408600},{"d":"2021-10-07","o":23.29,"h":23.55,"l":23.06,"c":23.25,"v":1299500},{"d":"2021-10-08","o":23.25,"h":23.53,"l":22.9,"c":23.11,"v":729400},{"d":"2021-10-11","o":23.15,"h":23.51,"l":22.85,"c":23.26,"v":599700},{"d":"2021-10-12","o":23.32,"h":23.65,"l":23.19,"c":23.6,"v":876200},{"d":"2021-10-13","o":24.07,"h":24.07,"l":23.26,"c":23.49,"v":582600},{"d":"2021-10-14","o":23.57,"h":24.87,"l":23.57,"c":24.73,"v":876200},{"d":"2021-10-15","o":24.8,"h":25.35,"l":24.54,"c":25.26,"v":737600},{"d":"2021-10-18","o":24.83,"h":25.46,"l":24.55,"c":24.84,"v":783100},{"d":"2021-10-19","o":24.77,"h":25.76,"l":24.69,"c":25.21,"v":574100},{"d":"2021-10-20","o":25.25,"h":26.14,"l":25.01,"c":25.79,"v":579800},{"d":"2021-10-21","o":25.76,"h":26.32,"l":25.53,"c":25.8,"v":456200},{"d":"2021-10-22","o":25.74,"h":25.88,"l":25.31,"c":25.6,"v":314000},{"d":"2021-10-25","o":25.5,"h":25.56,"l":24.83,"c":25.04,"v":627400},{"d":"2021-10-26","o":24.97,"h":25.31,"l":24.55,"c":25.18,"v":349500},{"d":"2021-10-27","o":25.39,"h":25.75,"l":24.73,"c":25.45,"v":428500},{"d":"2021-10-28","o":25.66,"h":27.07,"l":25.66,"c":26.86,"v":911700},{"d":"2021-10-29","o":26.89,"h":27.82,"l":26.76,"c":27.25,"v":1250000},{"d":"2021-11-01","o":27.29,"h":27.51,"l":26.87,"c":27.01,"v":673900},{"d":"2021-11-02","o":26.94,"h":26.98,"l":25.78,"c":25.95,"v":668100},{"d":"2021-11-03","o":25.7,"h":26.64,"l":25.48,"c":26.36,"v":1035000},{"d":"2021-11-04","o":28.75,"h":28.75,"l":25.41,"c":25.85,"v":1556900},{"d":"2021-11-05","o":26.17,"h":26.99,"l":24.65,"c":24.94,"v":1185300},{"d":"2021-11-08","o":25.14,"h":25.73,"l":24.93,"c":25.64,"v":631000},{"d":"2021-11-09","o":25.65,"h":25.65,"l":24.33,"c":24.45,"v":770300},{"d":"2021-11-10","o":24.49,"h":25.5,"l":24.41,"c":25.22,"v":833400},{"d":"2021-11-11","o":25.11,"h":25.26,"l":24.64,"c":25,"v":532700},{"d":"2021-11-12","o":24.93,"h":25.3,"l":24.68,"c":25.22,"v":579900},{"d":"2021-11-15","o":25.4,"h":25.44,"l":24.98,"c":25.29,"v":3310500},{"d":"2021-11-16","o":25.23,"h":25.64,"l":24.68,"c":25.51,"v":3873000},{"d":"2021-11-17","o":25.42,"h":25.45,"l":23.94,"c":23.99,"v":609900},{"d":"2021-11-18","o":23.74,"h":23.95,"l":22.74,"c":23.36,"v":982000},{"d":"2021-11-19","o":23.19,"h":23.6,"l":22.91,"c":23.03,"v":798400},{"d":"2021-11-22","o":23.74,"h":23.96,"l":22.19,"c":22.22,"v":578000},{"d":"2021-11-23","o":22.36,"h":22.53,"l":21.76,"c":22.38,"v":1256400},{"d":"2021-11-24","o":22.09,"h":22.59,"l":22,"c":22.37,"v":580000},{"d":"2021-11-26","o":21.83,"h":22.14,"l":21.13,"c":21.6,"v":589500},{"d":"2021-11-29","o":21.72,"h":21.72,"l":20.11,"c":20.14,"v":1096900},{"d":"2021-11-30","o":19.64,"h":20.37,"l":18.88,"c":19.63,"v":2126900},{"d":"2021-12-01","o":20.09,"h":20.09,"l":18.33,"c":18.47,"v":1214100},{"d":"2021-12-02","o":18.39,"h":19,"l":18.24,"c":18.96,"v":962500},{"d":"2021-12-03","o":19.59,"h":20.17,"l":19,"c":20,"v":1183100},{"d":"2021-12-06","o":19.79,"h":20.85,"l":19.53,"c":20.63,"v":1335300},{"d":"2021-12-07","o":20.8,"h":22.03,"l":20.51,"c":21.61,"v":1074700},{"d":"2021-12-08","o":21.62,"h":22.52,"l":21.62,"c":22.21,"v":587500},{"d":"2021-12-09","o":21.98,"h":22.63,"l":21.81,"c":21.93,"v":620800},{"d":"2021-12-10","o":22.45,"h":22.45,"l":21.64,"c":21.83,"v":677800},{"d":"2021-12-13","o":21.63,"h":22.12,"l":21.55,"c":22.01,"v":1017600},{"d":"2021-12-14","o":21.82,"h":22.35,"l":21.24,"c":21.26,"v":568400},{"d":"2021-12-15","o":21.44,"h":21.44,"l":20.28,"c":21.05,"v":600500},{"d":"2021-12-16","o":21.08,"h":21.18,"l":20.06,"c":20.18,"v":610300},{"d":"2021-12-17","o":20.21,"h":21.66,"l":20.02,"c":21.35,"v":780200},{"d":"2021-12-20","o":21.02,"h":21.51,"l":20.76,"c":21.42,"v":646900},{"d":"2021-12-21","o":21.2,"h":22.09,"l":21.19,"c":21.99,"v":475300},{"d":"2021-12-22","o":22.19,"h":23.28,"l":21.83,"c":23.03,"v":1026000},{"d":"2021-12-23","o":23.27,"h":23.94,"l":22.99,"c":23.73,"v":778000},{"d":"2021-12-27","o":23.94,"h":24.22,"l":23.46,"c":23.84,"v":627800},{"d":"2021-12-28","o":23.71,"h":24.37,"l":22.79,"c":23,"v":1061000},{"d":"2021-12-29","o":23,"h":23.45,"l":22.82,"c":23.12,"v":485500},{"d":"2021-12-30","o":23.02,"h":24.02,"l":22.97,"c":23.49,"v":488400},{"d":"2021-12-31","o":23.71,"h":24.7,"l":23.62,"c":24.46,"v":1071700},{"d":"2022-01-03","o":24.5,"h":24.65,"l":22.75,"c":23.95,"v":865400},{"d":"2022-01-04","o":23.94,"h":24.22,"l":23.2,"c":23.29,"v":544600},{"d":"2022-01-05","o":23.28,"h":23.76,"l":22.97,"c":23.11,"v":585200},{"d":"2022-01-06","o":23.09,"h":23.47,"l":22.13,"c":22.22,"v":361000},{"d":"2022-01-07","o":22.02,"h":22.29,"l":21.57,"c":22.25,"v":605600},{"d":"2022-01-10","o":22.49,"h":23.12,"l":21.96,"c":23.07,"v":727000},{"d":"2022-01-11","o":23.22,"h":23.9,"l":22.74,"c":23.5,"v":414400},{"d":"2022-01-12","o":23.41,"h":23.74,"l":22.02,"c":22.15,"v":869800},{"d":"2022-01-13","o":22.28,"h":22.52,"l":21.39,"c":21.8,"v":1116300},{"d":"2022-01-14","o":21.49,"h":21.71,"l":20.2,"c":20.49,"v":734800},{"d":"2022-01-18","o":20.44,"h":20.44,"l":19.27,"c":19.55,"v":1090300},{"d":"2022-01-19","o":19.84,"h":20.36,"l":18.77,"c":19.12,"v":804400},{"d":"2022-01-20","o":18.98,"h":20,"l":18.98,"c":19.4,"v":605100},{"d":"2022-01-21","o":19.1,"h":19.31,"l":18.36,"c":18.4,"v":696000},{"d":"2022-01-24","o":18.47,"h":18.95,"l":17.56,"c":18.92,"v":1341400},{"d":"2022-01-25","o":18.66,"h":18.7,"l":17.74,"c":18.11,"v":813500},{"d":"2022-01-26","o":18.46,"h":18.81,"l":17.73,"c":17.86,"v":742800},{"d":"2022-01-27","o":17.85,"h":18.16,"l":17.69,"c":17.87,"v":984300},{"d":"2022-01-28","o":17.68,"h":17.89,"l":17.1,"c":17.87,"v":2604400},{"d":"2022-01-31","o":18.02,"h":19.03,"l":17.51,"c":18.9,"v":2280600},{"d":"2022-02-01","o":19.13,"h":19.24,"l":17.12,"c":17.97,"v":1471400},{"d":"2022-02-02","o":17.88,"h":18.08,"l":17.39,"c":17.66,"v":955600},{"d":"2022-02-03","o":17.45,"h":17.68,"l":17.12,"c":17.2,"v":716000},{"d":"2022-02-04","o":16.99,"h":17.23,"l":16.55,"c":17.11,"v":796200},{"d":"2022-02-07","o":17.02,"h":17.56,"l":16.85,"c":17.18,"v":728000},{"d":"2022-02-08","o":17.36,"h":18.06,"l":17.16,"c":17.98,"v":838700},{"d":"2022-02-09","o":18.11,"h":18.33,"l":17.89,"c":17.99,"v":624300},{"d":"2022-02-10","o":17.59,"h":18.83,"l":17.59,"c":18.33,"v":2885700},{"d":"2022-02-11","o":18.3,"h":18.62,"l":17.73,"c":17.88,"v":523700},{"d":"2022-02-14","o":18.03,"h":18.14,"l":17.29,"c":17.6,"v":699900},{"d":"2022-02-15","o":17.74,"h":18.42,"l":17.69,"c":18.31,"v":647700},{"d":"2022-02-16","o":18.24,"h":18.48,"l":17.69,"c":18.35,"v":761900},{"d":"2022-02-17","o":18.06,"h":18.06,"l":17.37,"c":17.43,"v":663000},{"d":"2022-02-18","o":17.5,"h":17.63,"l":16.68,"c":16.77,"v":1027900},{"d":"2022-02-22","o":16.77,"h":16.77,"l":15.6,"c":15.73,"v":1666000},{"d":"2022-02-23","o":15.88,"h":16.22,"l":15.5,"c":15.56,"v":2517200},{"d":"2022-02-24","o":14.06,"h":15.19,"l":13.95,"c":15.19,"v":3169800},{"d":"2022-02-25","o":15.06,"h":16.24,"l":14.74,"c":16.2,"v":2615800},{"d":"2022-02-28","o":15.93,"h":17.54,"l":15.61,"c":17.43,"v":1742900},{"d":"2022-03-01","o":17.3,"h":17.4,"l":15.88,"c":15.92,"v":1294300},{"d":"2022-03-02","o":15.94,"h":16.15,"l":15.23,"c":15.28,"v":1530000},{"d":"2022-03-03","o":15.53,"h":15.99,"l":14.77,"c":15,"v":1729100},{"d":"2022-03-04","o":14.99,"h":15.27,"l":14.7,"c":15.1,"v":2356800},{"d":"2022-03-07","o":15.44,"h":16.09,"l":15.36,"c":15.54,"v":2539600},{"d":"2022-03-08","o":15.44,"h":16.84,"l":15.41,"c":16.69,"v":1683700},{"d":"2022-03-09","o":16.92,"h":17.68,"l":16.59,"c":16.69,"v":861500},{"d":"2022-03-10","o":16.41,"h":16.75,"l":15.92,"c":16.25,"v":699000},{"d":"2022-03-11","o":16.25,"h":16.32,"l":15.38,"c":15.51,"v":625500},{"d":"2022-03-14","o":15.49,"h":15.49,"l":15.01,"c":15.34,"v":1205700},{"d":"2022-03-15","o":15.16,"h":16.11,"l":15.16,"c":16.05,"v":594800},{"d":"2022-03-16","o":16.46,"h":17.17,"l":16.19,"c":16.58,"v":955800},{"d":"2022-03-17","o":16.39,"h":17.67,"l":16.18,"c":17.5,"v":974400},{"d":"2022-03-18","o":17,"h":17.75,"l":16.94,"c":17.58,"v":1190800},{"d":"2022-03-21","o":17.49,"h":17.68,"l":16.96,"c":17.27,"v":478200},{"d":"2022-03-22","o":17.41,"h":17.53,"l":17.06,"c":17.25,"v":560100},{"d":"2022-03-23","o":16.85,"h":17.19,"l":16.23,"c":16.46,"v":771600},{"d":"2022-03-24","o":16.5,"h":16.78,"l":16.13,"c":16.59,"v":784800},{"d":"2022-03-25","o":16.68,"h":16.69,"l":15.81,"c":16,"v":687900},{"d":"2022-03-28","o":15.91,"h":16.56,"l":15.78,"c":16.41,"v":2374000},{"d":"2022-03-29","o":16.52,"h":17.43,"l":16.52,"c":17.2,"v":986500},{"d":"2022-03-30","o":16.98,"h":17.25,"l":16.73,"c":16.91,"v":736500},{"d":"2022-03-31","o":16.82,"h":17.1,"l":16.02,"c":16.03,"v":682800},{"d":"2022-04-01","o":16.28,"h":16.99,"l":15.77,"c":16.65,"v":1313600},{"d":"2022-04-04","o":16.71,"h":16.91,"l":16.35,"c":16.55,"v":970900},{"d":"2022-04-05","o":16.44,"h":16.63,"l":15.94,"c":16.19,"v":1075800},{"d":"2022-04-06","o":16.01,"h":16.07,"l":15.24,"c":15.66,"v":1011200},{"d":"2022-04-07","o":15.66,"h":15.8,"l":15.15,"c":15.58,"v":581200},{"d":"2022-04-08","o":15.75,"h":15.9,"l":15.27,"c":15.33,"v":629700},{"d":"2022-04-11","o":15.27,"h":15.67,"l":15.15,"c":15.21,"v":531100},{"d":"2022-04-12","o":15.36,"h":17.24,"l":15.24,"c":16.29,"v":1923200},{"d":"2022-04-13","o":16.2,"h":16.56,"l":16.16,"c":16.24,"v":639500},{"d":"2022-04-14","o":16.31,"h":16.54,"l":15.77,"c":15.84,"v":522200},{"d":"2022-04-18","o":15.82,"h":16.1,"l":15.12,"c":15.36,"v":1092400},{"d":"2022-04-19","o":15.48,"h":15.87,"l":15.24,"c":15.64,"v":791600},{"d":"2022-04-20","o":15.7,"h":15.79,"l":15.27,"c":15.29,"v":609900},{"d":"2022-04-21","o":15.35,"h":15.53,"l":14.77,"c":14.93,"v":1004000},{"d":"2022-04-22","o":14.91,"h":15.05,"l":14.32,"c":14.36,"v":893500},{"d":"2022-04-25","o":14.18,"h":14.27,"l":13.53,"c":14.19,"v":1249700},{"d":"2022-04-26","o":14.02,"h":14.19,"l":13.52,"c":13.52,"v":1244500},{"d":"2022-04-27","o":13.45,"h":13.71,"l":13.24,"c":13.3,"v":684900},{"d":"2022-04-28","o":13.47,"h":13.49,"l":12.48,"c":13.36,"v":488800},{"d":"2022-04-29","o":13.28,"h":13.51,"l":12.54,"c":12.66,"v":700400},{"d":"2022-05-02","o":12.68,"h":13.06,"l":12.4,"c":12.86,"v":1294900},{"d":"2022-05-03","o":13.14,"h":13.2,"l":12.66,"c":12.74,"v":1145500},{"d":"2022-05-04","o":12.66,"h":13.61,"l":12.5,"c":13.52,"v":494900},{"d":"2022-05-05","o":13.24,"h":13.35,"l":12.59,"c":12.82,"v":596800},{"d":"2022-05-06","o":12.71,"h":13,"l":12.3,"c":12.96,"v":765600},{"d":"2022-05-09","o":12.84,"h":13.4,"l":11.4,"c":11.43,"v":2334900},{"d":"2022-05-10","o":11.94,"h":15.47,"l":11.94,"c":14.86,"v":4647200},{"d":"2022-05-11","o":14.8,"h":15.24,"l":13.93,"c":14.14,"v":2829900},{"d":"2022-05-12","o":13.85,"h":16.2,"l":13.85,"c":15.55,"v":2797200},{"d":"2022-05-13","o":15.62,"h":16.52,"l":15.59,"c":16.25,"v":1588000},{"d":"2022-05-16","o":16.15,"h":16.91,"l":15.91,"c":16.52,"v":1306100},{"d":"2022-05-17","o":16.86,"h":17.46,"l":16.86,"c":17.12,"v":1642600},{"d":"2022-05-18","o":16.77,"h":17.45,"l":16.63,"c":16.94,"v":1085500},{"d":"2022-05-19","o":16.81,"h":17.35,"l":16.81,"c":16.99,"v":852600},{"d":"2022-05-20","o":17.32,"h":17.71,"l":16.85,"c":17.48,"v":1114500},{"d":"2022-05-23","o":17.28,"h":17.82,"l":17.11,"c":17.58,"v":993200},{"d":"2022-05-24","o":17.29,"h":17.52,"l":17,"c":17.35,"v":831700},{"d":"2022-05-25","o":17.67,"h":18.12,"l":17.44,"c":17.85,"v":1486000},{"d":"2022-05-26","o":17.88,"h":18.09,"l":17.61,"c":17.76,"v":758400},{"d":"2022-05-27","o":17.81,"h":18.13,"l":17.77,"c":17.89,"v":483000},{"d":"2022-05-31","o":17.94,"h":18.22,"l":17.89,"c":17.99,"v":4570000},{"d":"2022-06-01","o":18.19,"h":18.24,"l":17.45,"c":17.65,"v":757800},{"d":"2022-06-02","o":17.65,"h":18.22,"l":17.55,"c":18.18,"v":661700},{"d":"2022-06-03","o":18.05,"h":18.18,"l":17.65,"c":17.94,"v":602300},{"d":"2022-06-06","o":18.34,"h":18.36,"l":17.49,"c":17.73,"v":806100},{"d":"2022-06-07","o":17.48,"h":18.08,"l":17.48,"c":17.96,"v":1199100},{"d":"2022-06-08","o":17.89,"h":18.08,"l":17.69,"c":17.79,"v":474000},{"d":"2022-06-09","o":17.57,"h":17.79,"l":17.46,"c":17.56,"v":544900},{"d":"2022-06-10","o":17.23,"h":18.35,"l":16.88,"c":18.05,"v":922200},{"d":"2022-06-13","o":17.44,"h":17.62,"l":16.89,"c":17.19,"v":872600},{"d":"2022-06-14","o":17.47,"h":17.87,"l":16.88,"c":17.25,"v":858000},{"d":"2022-06-15","o":17.45,"h":17.59,"l":16.87,"c":17.19,"v":809800},{"d":"2022-06-16","o":16.98,"h":17.16,"l":16.58,"c":16.85,"v":1402000},{"d":"2022-06-17","o":17,"h":17.79,"l":16.99,"c":17.25,"v":1021500},{"d":"2022-06-21","o":17.53,"h":17.81,"l":17.25,"c":17.57,"v":802700},{"d":"2022-06-22","o":17.62,"h":18.52,"l":17.6,"c":17.92,"v":1303300},{"d":"2022-06-23","o":17.8,"h":18.53,"l":17.8,"c":18.37,"v":1019100},{"d":"2022-06-24","o":18.61,"h":18.92,"l":18.14,"c":18.89,"v":1859900},{"d":"2022-06-27","o":19.03,"h":19.59,"l":18.58,"c":19.27,"v":700100},{"d":"2022-06-28","o":19.34,"h":19.36,"l":18.52,"c":18.74,"v":762500},{"d":"2022-06-29","o":18.81,"h":19.35,"l":18.14,"c":18.51,"v":4119300},{"d":"2022-06-30","o":18.32,"h":18.32,"l":17.51,"c":18.04,"v":1003400},{"d":"2022-07-01","o":17.9,"h":18.34,"l":17.75,"c":18.17,"v":570500},{"d":"2022-07-05","o":18.06,"h":18.53,"l":17.73,"c":18.45,"v":627500},{"d":"2022-07-06","o":18.35,"h":18.86,"l":18.16,"c":18.71,"v":517300},{"d":"2022-07-07","o":18.79,"h":19.55,"l":18.79,"c":19.26,"v":435700},{"d":"2022-07-08","o":19.03,"h":19.72,"l":18.76,"c":19.44,"v":591900},{"d":"2022-07-11","o":19.24,"h":19.69,"l":19.01,"c":19.18,"v":535300},{"d":"2022-07-12","o":19.19,"h":19.47,"l":18.82,"c":19.35,"v":399900},{"d":"2022-07-13","o":18.96,"h":19.58,"l":18.82,"c":19.44,"v":422600},{"d":"2022-07-14","o":19.56,"h":19.8,"l":19.13,"c":19.61,"v":559300},{"d":"2022-07-15","o":19.96,"h":20.47,"l":19.36,"c":20.14,"v":1076100},{"d":"2022-07-18","o":20.31,"h":20.62,"l":20.03,"c":20.27,"v":794700},{"d":"2022-07-19","o":20.51,"h":20.78,"l":19.99,"c":20.28,"v":1755800},{"d":"2022-07-20","o":20.3,"h":21.03,"l":20.18,"c":20.84,"v":780700},{"d":"2022-07-21","o":20.76,"h":21.52,"l":20.63,"c":21.52,"v":738100},{"d":"2022-07-22","o":21.52,"h":21.83,"l":20.89,"c":21.01,"v":630500},{"d":"2022-07-25","o":21.07,"h":21.23,"l":20.88,"c":21,"v":383400},{"d":"2022-07-26","o":20.93,"h":21.45,"l":20.91,"c":21.04,"v":670900},{"d":"2022-07-27","o":21.21,"h":21.54,"l":21.05,"c":21.34,"v":528300},{"d":"2022-07-28","o":21.48,"h":22.12,"l":21.22,"c":21.93,"v":546700},{"d":"2022-07-29","o":21.83,"h":22.16,"l":21.52,"c":22.11,"v":570100},{"d":"2022-08-01","o":21.94,"h":22.4,"l":21.88,"c":22.3,"v":671800},{"d":"2022-08-02","o":24.1,"h":24.41,"l":23.55,"c":24.15,"v":8503200},{"d":"2022-08-03","o":24.48,"h":27.48,"l":24.17,"c":24.85,"v":28777700},{"d":"2022-08-04","o":24.9,"h":25.78,"l":24.4,"c":25.36,"v":2798600},{"d":"2022-08-05","o":24.99,"h":25.79,"l":24.53,"c":25.5,"v":2332300},{"d":"2022-08-08","o":25.52,"h":26.49,"l":25.5,"c":25.72,"v":2256100},{"d":"2022-08-09","o":23.76,"h":24.93,"l":21.62,"c":22.24,"v":2985500},{"d":"2022-08-10","o":21.84,"h":23.44,"l":21.83,"c":23.42,"v":2176100},{"d":"2022-08-11","o":23.57,"h":24,"l":23.12,"c":23.19,"v":1273400},{"d":"2022-08-12","o":23.13,"h":23.68,"l":23.02,"c":23.62,"v":1038600},{"d":"2022-08-15","o":23.44,"h":23.44,"l":22.85,"c":23.2,"v":1111900},{"d":"2022-08-16","o":23.07,"h":23.07,"l":21.99,"c":22.01,"v":1084900},{"d":"2022-08-17","o":21.62,"h":21.76,"l":21.27,"c":21.37,"v":967600},{"d":"2022-08-18","o":21.39,"h":21.54,"l":21.15,"c":21.37,"v":712400},{"d":"2022-08-19","o":21.02,"h":21.35,"l":21,"c":21.1,"v":771600},{"d":"2022-08-22","o":20.85,"h":21.05,"l":20.69,"c":20.73,"v":705400},{"d":"2022-08-23","o":20.81,"h":21.09,"l":20.58,"c":20.77,"v":1083600},{"d":"2022-08-24","o":20.6,"h":20.85,"l":20.12,"c":20.19,"v":867300},{"d":"2022-08-25","o":20.34,"h":20.4,"l":19.65,"c":19.75,"v":1741500},{"d":"2022-08-26","o":19.69,"h":19.83,"l":19.24,"c":19.5,"v":1371400},{"d":"2022-08-29","o":19.29,"h":19.29,"l":18.84,"c":18.85,"v":551600},{"d":"2022-08-30","o":19.02,"h":19.02,"l":18.11,"c":18.46,"v":2642200},{"d":"2022-08-31","o":18.36,"h":18.44,"l":17.95,"c":17.97,"v":1049200},{"d":"2022-09-01","o":17.9,"h":17.93,"l":17.27,"c":17.73,"v":906400},{"d":"2022-09-02","o":17.73,"h":18.07,"l":17.48,"c":17.58,"v":798100},{"d":"2022-09-06","o":17.45,"h":17.86,"l":16.9,"c":17.38,"v":2765400},{"d":"2022-09-07","o":17.38,"h":18.76,"l":17.19,"c":18.63,"v":1305300},{"d":"2022-09-08","o":18.5,"h":19.14,"l":18.35,"c":19.11,"v":781300},{"d":"2022-09-09","o":19.39,"h":19.59,"l":19.12,"c":19.51,"v":969500},{"d":"2022-09-12","o":19.73,"h":19.95,"l":19.56,"c":19.8,"v":598500},{"d":"2022-09-13","o":19.17,"h":19.78,"l":18.02,"c":19.61,"v":1056400},{"d":"2022-09-14","o":19.75,"h":19.88,"l":18.79,"c":18.98,"v":1353100},{"d":"2022-09-15","o":18.77,"h":19.4,"l":18.64,"c":19.15,"v":1414800},{"d":"2022-09-16","o":19.34,"h":20.3,"l":18.98,"c":20.15,"v":6930200},{"d":"2022-09-19","o":20.51,"h":22.31,"l":20.46,"c":22.12,"v":3083000},{"d":"2022-09-20","o":22.35,"h":22.57,"l":21.57,"c":21.71,"v":1329000},{"d":"2022-09-21","o":22,"h":22,"l":20.27,"c":20.38,"v":1454900},{"d":"2022-09-22","o":20.33,"h":20.33,"l":19.7,"c":19.99,"v":1064200},{"d":"2022-09-23","o":19.68,"h":19.71,"l":18.97,"c":19.22,"v":1267600},{"d":"2022-09-26","o":19.24,"h":19.85,"l":18.88,"c":19.29,"v":1257500},{"d":"2022-09-27","o":19.46,"h":19.81,"l":18.86,"c":19,"v":761400},{"d":"2022-09-28","o":19.03,"h":19.7,"l":18.83,"c":19.48,"v":723900},{"d":"2022-09-29","o":19.45,"h":19.45,"l":18.6,"c":19.11,"v":753800},{"d":"2022-09-30","o":19.11,"h":19.52,"l":18.72,"c":18.78,"v":1122000},{"d":"2022-10-03","o":19.04,"h":19.53,"l":18.75,"c":19.42,"v":696400},{"d":"2022-10-04","o":19.53,"h":20.73,"l":19.53,"c":20.1,"v":732800},{"d":"2022-10-05","o":19.97,"h":20.02,"l":19.27,"c":19.97,"v":621900},{"d":"2022-10-06","o":19.91,"h":20.16,"l":19.6,"c":20.01,"v":635300},{"d":"2022-10-07","o":19.82,"h":19.97,"l":19.39,"c":19.91,"v":713500},{"d":"2022-10-10","o":19.99,"h":20.81,"l":19.87,"c":20.72,"v":730000},{"d":"2022-10-11","o":20.6,"h":21.53,"l":20.54,"c":20.83,"v":1446700},{"d":"2022-10-12","o":20.97,"h":21.23,"l":20.44,"c":21.2,"v":750800},{"d":"2022-10-13","o":20.82,"h":22.29,"l":20.72,"c":21.94,"v":1334600},{"d":"2022-10-14","o":22.19,"h":22.19,"l":20.59,"c":20.67,"v":1084300},{"d":"2022-10-17","o":21.1,"h":21.8,"l":20.91,"c":21.15,"v":871800},{"d":"2022-10-18","o":21.64,"h":22.06,"l":21.32,"c":21.33,"v":711600},{"d":"2022-10-19","o":21.38,"h":21.38,"l":20.61,"c":20.83,"v":458700},{"d":"2022-10-20","o":20.83,"h":21,"l":20.52,"c":20.98,"v":524900},{"d":"2022-10-21","o":20.94,"h":21.75,"l":20.4,"c":21.72,"v":635000},{"d":"2022-10-24","o":21.96,"h":22.31,"l":21.51,"c":21.54,"v":650700},{"d":"2022-10-25","o":21.57,"h":22.54,"l":21.57,"c":22.49,"v":665200},{"d":"2022-10-26","o":22.59,"h":23.3,"l":22.59,"c":23,"v":1160800},{"d":"2022-10-27","o":23.13,"h":23.25,"l":22.42,"c":22.52,"v":585200},{"d":"2022-10-28","o":22.55,"h":23,"l":22.36,"c":22.92,"v":585700},{"d":"2022-10-31","o":22.81,"h":22.93,"l":22.34,"c":22.8,"v":573900},{"d":"2022-11-01","o":22.93,"h":23.11,"l":22.52,"c":22.95,"v":786700},{"d":"2022-11-02","o":22.85,"h":23,"l":22.15,"c":22.15,"v":801600},{"d":"2022-11-03","o":21.89,"h":22.08,"l":21.33,"c":21.34,"v":954700},{"d":"2022-11-04","o":21.59,"h":22.13,"l":21.26,"c":22.09,"v":1535100},{"d":"2022-11-07","o":22.12,"h":22.27,"l":20.82,"c":21.06,"v":1022000},{"d":"2022-11-08","o":21.8,"h":21.8,"l":19.9,"c":20.61,"v":1938800},{"d":"2022-11-09","o":20.82,"h":22.03,"l":20.16,"c":20.72,"v":1019300},{"d":"2022-11-10","o":21.79,"h":23.07,"l":21.75,"c":22.61,"v":1421200},{"d":"2022-11-11","o":22.64,"h":23.06,"l":22.56,"c":22.83,"v":831900},{"d":"2022-11-14","o":22.47,"h":23.09,"l":21.67,"c":21.93,"v":1626200},{"d":"2022-11-15","o":22.11,"h":22.84,"l":21.64,"c":21.94,"v":1080000},{"d":"2022-11-16","o":21.59,"h":22.7,"l":20.99,"c":21.5,"v":704500},{"d":"2022-11-17","o":20.94,"h":21.54,"l":20.81,"c":21.47,"v":633200},{"d":"2022-11-18","o":21.92,"h":21.92,"l":20.67,"c":21.23,"v":606900},{"d":"2022-11-21","o":20.84,"h":21.38,"l":20.77,"c":21.01,"v":467100},{"d":"2022-11-22","o":21.03,"h":21.5,"l":20.79,"c":21.5,"v":568200},{"d":"2022-11-23","o":21.43,"h":21.83,"l":21.22,"c":21.6,"v":539500},{"d":"2022-11-25","o":21.57,"h":22.04,"l":21.4,"c":21.73,"v":195300},{"d":"2022-11-28","o":21.5,"h":21.95,"l":20.88,"c":21.44,"v":533100},{"d":"2022-11-29","o":21.46,"h":21.59,"l":21.29,"c":21.4,"v":287200},{"d":"2022-11-30","o":21.46,"h":22.32,"l":21.15,"c":22.31,"v":672500},{"d":"2022-12-01","o":22.48,"h":23,"l":22.3,"c":22.61,"v":636500},{"d":"2022-12-02","o":22.26,"h":22.89,"l":22.22,"c":22.86,"v":503000},{"d":"2022-12-05","o":22.62,"h":22.84,"l":21.78,"c":21.92,"v":674200},{"d":"2022-12-06","o":21.93,"h":22.14,"l":21.34,"c":21.65,"v":529700},{"d":"2022-12-07","o":21.59,"h":22.03,"l":21.44,"c":21.75,"v":556000},{"d":"2022-12-08","o":21.86,"h":22.17,"l":21.68,"c":22.01,"v":410800},{"d":"2022-12-09","o":21.9,"h":22.24,"l":21.64,"c":21.77,"v":482700},{"d":"2022-12-12","o":21.87,"h":22.1,"l":21.55,"c":22.02,"v":282100},{"d":"2022-12-13","o":22.74,"h":23,"l":21.24,"c":21.25,"v":1189800},{"d":"2022-12-14","o":21.29,"h":21.29,"l":19.64,"c":20.11,"v":1241000},{"d":"2022-12-15","o":19.78,"h":20.47,"l":19.72,"c":20.1,"v":851200},{"d":"2022-12-16","o":19.81,"h":20.28,"l":19.28,"c":19.75,"v":3866700},{"d":"2022-12-19","o":19.79,"h":19.79,"l":18.95,"c":19.19,"v":874600},{"d":"2022-12-20","o":19.13,"h":19.72,"l":18.97,"c":19.02,"v":833600},{"d":"2022-12-21","o":19.12,"h":19.48,"l":18.83,"c":19.03,"v":776300},{"d":"2022-12-22","o":19.04,"h":19.52,"l":18.9,"c":19.48,"v":705100},{"d":"2022-12-23","o":19.45,"h":19.47,"l":18.92,"c":19.13,"v":433900},{"d":"2022-12-27","o":19.04,"h":19.26,"l":18.88,"c":19.04,"v":442500},{"d":"2022-12-28","o":18.97,"h":19.42,"l":18.91,"c":19.12,"v":555200},{"d":"2022-12-29","o":19.22,"h":19.6,"l":19.11,"c":19.42,"v":498900},{"d":"2022-12-30","o":19.1,"h":19.39,"l":19,"c":19.22,"v":273600},{"d":"2023-01-03","o":19.6,"h":19.83,"l":19.17,"c":19.34,"v":445300},{"d":"2023-01-04","o":19.59,"h":20.15,"l":19.43,"c":19.78,"v":465300},{"d":"2023-01-05","o":19.6,"h":19.91,"l":19.23,"c":19.6,"v":392300},{"d":"2023-01-06","o":19.69,"h":19.82,"l":19.22,"c":19.65,"v":420500},{"d":"2023-01-09","o":19.82,"h":20.01,"l":19.7,"c":19.72,"v":428100},{"d":"2023-01-10","o":19.68,"h":20.57,"l":19.52,"c":20.57,"v":729500},{"d":"2023-01-11","o":20.52,"h":20.89,"l":20.05,"c":20.3,"v":995800},{"d":"2023-01-12","o":20.49,"h":20.96,"l":20.16,"c":20.96,"v":1017800},{"d":"2023-01-13","o":20.81,"h":21.87,"l":20.74,"c":21.72,"v":1062500},{"d":"2023-01-17","o":21.79,"h":22.36,"l":21.7,"c":21.94,"v":635800},{"d":"2023-01-18","o":21.96,"h":22.04,"l":21.37,"c":21.49,"v":591500},{"d":"2023-01-19","o":21.35,"h":21.82,"l":21.35,"c":21.63,"v":660600},{"d":"2023-01-20","o":21.77,"h":21.77,"l":20.98,"c":21.03,"v":565900},{"d":"2023-01-23","o":20.99,"h":21.44,"l":20.72,"c":21.4,"v":985500},{"d":"2023-01-24","o":21.39,"h":21.4,"l":20.75,"c":20.76,"v":438500},{"d":"2023-01-25","o":20.66,"h":20.97,"l":20.22,"c":20.94,"v":405900},{"d":"2023-01-26","o":21.16,"h":21.55,"l":20.97,"c":21.25,"v":366500},{"d":"2023-01-27","o":21.22,"h":21.35,"l":20.96,"c":21.19,"v":272600},{"d":"2023-01-30","o":21.07,"h":21.42,"l":20.87,"c":21.03,"v":348900},{"d":"2023-01-31","o":21.16,"h":21.5,"l":21.05,"c":21.43,"v":952800},{"d":"2023-02-01","o":21.39,"h":21.59,"l":21,"c":21.38,"v":669200},{"d":"2023-02-02","o":21.6,"h":21.9,"l":21.12,"c":21.33,"v":842700},{"d":"2023-02-03","o":21.12,"h":21.64,"l":20.87,"c":21.4,"v":544600},{"d":"2023-02-06","o":21.29,"h":21.46,"l":19.94,"c":20.14,"v":1469500},{"d":"2023-02-07","o":20.09,"h":20.71,"l":19.91,"c":20.65,"v":595900},{"d":"2023-02-08","o":20.54,"h":20.81,"l":20.48,"c":20.56,"v":377200},{"d":"2023-02-09","o":20.62,"h":20.73,"l":20.19,"c":20.28,"v":392500},{"d":"2023-02-10","o":20.3,"h":20.65,"l":20.02,"c":20.62,"v":471400},{"d":"2023-02-13","o":20.65,"h":21.19,"l":20.49,"c":21.17,"v":519600},{"d":"2023-02-14","o":21.07,"h":21.49,"l":20.8,"c":21.07,"v":630400},{"d":"2023-02-15","o":20.97,"h":22.06,"l":20.97,"c":22.04,"v":852200},{"d":"2023-02-16","o":21.77,"h":22.18,"l":21.6,"c":22.06,"v":727600},{"d":"2023-02-17","o":22.13,"h":22.33,"l":21.84,"c":22.26,"v":487100},{"d":"2023-02-21","o":22.03,"h":22.3,"l":21.8,"c":22.09,"v":1183500},{"d":"2023-02-22","o":22.1,"h":22.48,"l":21.98,"c":22.47,"v":1046000},{"d":"2023-02-23","o":22.47,"h":22.94,"l":22.15,"c":22.73,"v":1405300},{"d":"2023-02-24","o":22.44,"h":22.69,"l":22,"c":22.19,"v":1223800},{"d":"2023-02-27","o":22.13,"h":22.57,"l":21.94,"c":21.98,"v":1288500},{"d":"2023-02-28","o":17.5,"h":17.85,"l":15.61,"c":15.99,"v":9134600},{"d":"2023-03-01","o":15.95,"h":16.07,"l":15.03,"c":15.13,"v":3025700},{"d":"2023-03-02","o":14.93,"h":15.61,"l":14.9,"c":15.5,"v":2090800},{"d":"2023-03-03","o":15.59,"h":16.39,"l":15.55,"c":16,"v":1646400},{"d":"2023-03-06","o":15.86,"h":15.9,"l":14.93,"c":14.95,"v":1405400},{"d":"2023-03-07","o":14.97,"h":15.1,"l":14.74,"c":15.07,"v":1153700},{"d":"2023-03-08","o":15.01,"h":15.16,"l":14.94,"c":14.94,"v":737000},{"d":"2023-03-09","o":14.81,"h":14.86,"l":14.49,"c":14.56,"v":995200},{"d":"2023-03-10","o":14.5,"h":14.55,"l":13.69,"c":13.8,"v":1896200},{"d":"2023-03-13","o":13.55,"h":13.74,"l":12.54,"c":13.16,"v":1530800},{"d":"2023-03-14","o":13.55,"h":13.67,"l":13.05,"c":13.27,"v":1346700},{"d":"2023-03-15","o":12.89,"h":13.8,"l":12.89,"c":13.53,"v":1221100},{"d":"2023-03-16","o":13.33,"h":13.79,"l":12.88,"c":13.67,"v":874100},{"d":"2023-03-17","o":13.53,"h":13.64,"l":13.33,"c":13.49,"v":1905000},{"d":"2023-03-20","o":13.51,"h":13.69,"l":13.41,"c":13.5,"v":1125700},{"d":"2023-03-21","o":13.69,"h":14.44,"l":13.67,"c":14.4,"v":1070800},{"d":"2023-03-22","o":14.37,"h":14.42,"l":13.72,"c":13.74,"v":970800},{"d":"2023-03-23","o":13.8,"h":13.94,"l":13.44,"c":13.68,"v":938600},{"d":"2023-03-24","o":13.5,"h":13.88,"l":13.32,"c":13.83,"v":1071300},{"d":"2023-03-27","o":14.04,"h":14.39,"l":13.81,"c":13.88,"v":629200},{"d":"2023-03-28","o":13.89,"h":14.11,"l":13.75,"c":13.85,"v":387400},{"d":"2023-03-29","o":13.95,"h":14.15,"l":13.08,"c":13.18,"v":3108300},{"d":"2023-03-30","o":13.33,"h":13.63,"l":12.85,"c":12.88,"v":1617500},{"d":"2023-03-31","o":12.87,"h":13.05,"l":12.36,"c":12.43,"v":3727500},{"d":"2023-04-03","o":12.49,"h":12.65,"l":12.12,"c":12.52,"v":1984300},{"d":"2023-04-04","o":12.52,"h":12.71,"l":12.05,"c":12.1,"v":2395700},{"d":"2023-04-05","o":12.27,"h":12.36,"l":12.01,"c":12.13,"v":1194200},{"d":"2023-04-06","o":12.13,"h":12.28,"l":11.91,"c":12.15,"v":1768600},{"d":"2023-04-10","o":12.18,"h":12.29,"l":11.9,"c":12.15,"v":1434600},{"d":"2023-04-11","o":12.17,"h":12.37,"l":12.07,"c":12.14,"v":871400},{"d":"2023-04-12","o":12.12,"h":12.34,"l":11.94,"c":12.08,"v":1233200},{"d":"2023-04-13","o":12.14,"h":12.29,"l":12.04,"c":12.16,"v":962300},{"d":"2023-04-14","o":12.26,"h":12.47,"l":11.9,"c":11.95,"v":1455900},{"d":"2023-04-17","o":11.9,"h":12,"l":11.5,"c":11.76,"v":1463500},{"d":"2023-04-18","o":11.87,"h":11.87,"l":11.4,"c":11.65,"v":1869800},{"d":"2023-04-19","o":11.56,"h":11.92,"l":11.37,"c":11.9,"v":1013100},{"d":"2023-04-20","o":11.8,"h":11.94,"l":11.64,"c":11.76,"v":1045100},{"d":"2023-04-21","o":11.79,"h":12.28,"l":11.74,"c":12.25,"v":1222700},{"d":"2023-04-24","o":12.25,"h":12.36,"l":12.06,"c":12.13,"v":918900},{"d":"2023-04-25","o":11.98,"h":12.08,"l":11.49,"c":11.49,"v":910900},{"d":"2023-04-26","o":11.43,"h":11.7,"l":11.41,"c":11.48,"v":1068700},{"d":"2023-04-27","o":11.52,"h":11.83,"l":11.4,"c":11.75,"v":632500},{"d":"2023-04-28","o":11.83,"h":11.97,"l":11.6,"c":11.88,"v":795300},{"d":"2023-05-01","o":11.86,"h":11.93,"l":11.61,"c":11.75,"v":727400},{"d":"2023-05-02","o":11.71,"h":11.88,"l":11.27,"c":11.33,"v":979000},{"d":"2023-05-03","o":11.39,"h":11.69,"l":11.32,"c":11.56,"v":876600},{"d":"2023-05-04","o":11.45,"h":11.45,"l":10.91,"c":11,"v":1561700},{"d":"2023-05-05","o":11.26,"h":11.85,"l":11.26,"c":11.66,"v":1205800},{"d":"2023-05-08","o":11.68,"h":12.09,"l":11.61,"c":12.07,"v":1861900},{"d":"2023-05-09","o":10.86,"h":11.84,"l":10.21,"c":11.3,"v":4643900},{"d":"2023-05-10","o":11.07,"h":11.69,"l":10.91,"c":11.06,"v":1542100},{"d":"2023-05-11","o":10.99,"h":10.99,"l":10,"c":10.09,"v":2707500},{"d":"2023-05-12","o":10.16,"h":10.61,"l":10.07,"c":10.6,"v":1556800},{"d":"2023-05-15","o":10.77,"h":11.11,"l":10.69,"c":11.11,"v":1097900},{"d":"2023-05-16","o":11.04,"h":11.15,"l":10.62,"c":11.09,"v":2252400},{"d":"2023-05-17","o":11.16,"h":11.49,"l":10.95,"c":11.22,"v":1039800},{"d":"2023-05-18","o":11.19,"h":11.3,"l":10.9,"c":11.1,"v":841500},{"d":"2023-05-19","o":11.28,"h":11.38,"l":10.88,"c":11.04,"v":621500},{"d":"2023-05-22","o":11.13,"h":11.51,"l":10.92,"c":11.36,"v":611200},{"d":"2023-05-23","o":11.33,"h":11.48,"l":11.12,"c":11.18,"v":627400},{"d":"2023-05-24","o":11.07,"h":11.13,"l":10.79,"c":10.94,"v":739600},{"d":"2023-05-25","o":10.84,"h":10.86,"l":10.46,"c":10.57,"v":397600},{"d":"2023-05-26","o":10.58,"h":10.65,"l":10.47,"c":10.48,"v":390700},{"d":"2023-05-30","o":10.42,"h":10.66,"l":10.33,"c":10.42,"v":589500},{"d":"2023-05-31","o":10.4,"h":10.63,"l":10.25,"c":10.48,"v":1010400},{"d":"2023-06-01","o":10.43,"h":10.72,"l":10.4,"c":10.56,"v":860400},{"d":"2023-06-02","o":10.74,"h":10.74,"l":10.32,"c":10.5,"v":1206800},{"d":"2023-06-05","o":10.49,"h":10.49,"l":10.17,"c":10.2,"v":875400},{"d":"2023-06-06","o":10.2,"h":10.23,"l":9.91,"c":10,"v":1797500},{"d":"2023-06-07","o":10.1,"h":10.95,"l":10.03,"c":10.78,"v":3098400},{"d":"2023-06-08","o":10.79,"h":10.87,"l":10.27,"c":10.41,"v":867100},{"d":"2023-06-09","o":10.38,"h":10.46,"l":10.21,"c":10.3,"v":994200},{"d":"2023-06-12","o":10.34,"h":10.58,"l":10.18,"c":10.54,"v":901300},{"d":"2023-06-13","o":10.54,"h":10.61,"l":9.99,"c":10.15,"v":1461500},{"d":"2023-06-14","o":10.15,"h":10.34,"l":9.9,"c":9.98,"v":1148400},{"d":"2023-06-15","o":9.94,"h":10.01,"l":9.8,"c":9.98,"v":1011600},{"d":"2023-06-16","o":10.02,"h":10.21,"l":9.85,"c":10.1,"v":3008100},{"d":"2023-06-20","o":10.04,"h":10.55,"l":9.91,"c":10.37,"v":1418400},{"d":"2023-06-21","o":10.32,"h":10.66,"l":10.21,"c":10.39,"v":1313800},{"d":"2023-06-22","o":10.37,"h":10.42,"l":9.79,"c":9.88,"v":1054800},{"d":"2023-06-23","o":9.78,"h":9.91,"l":9.4,"c":9.53,"v":2929900},{"d":"2023-06-26","o":9.55,"h":9.8,"l":9.4,"c":9.43,"v":773600},{"d":"2023-06-27","o":9.41,"h":11.42,"l":9.32,"c":11.28,"v":4303400},{"d":"2023-06-28","o":11.27,"h":11.74,"l":11.22,"c":11.61,"v":1914100},{"d":"2023-06-29","o":11.62,"h":12.06,"l":11.53,"c":11.97,"v":1382500},{"d":"2023-06-30","o":12.1,"h":12.29,"l":12.02,"c":12.17,"v":894400},{"d":"2023-07-03","o":12.13,"h":12.19,"l":11.94,"c":11.98,"v":598700},{"d":"2023-07-05","o":12,"h":12.15,"l":11.79,"c":11.94,"v":1011700},{"d":"2023-07-06","o":11.74,"h":11.96,"l":11.48,"c":11.96,"v":901200},{"d":"2023-07-07","o":12.06,"h":12.4,"l":11.77,"c":12.26,"v":939700},{"d":"2023-07-10","o":12.13,"h":12.61,"l":12.13,"c":12.59,"v":872900},{"d":"2023-07-11","o":12.69,"h":12.84,"l":12.45,"c":12.81,"v":866400},{"d":"2023-07-12","o":13.05,"h":13.12,"l":12.71,"c":12.74,"v":738200},{"d":"2023-07-13","o":13.03,"h":13.11,"l":12.75,"c":12.81,"v":1196600},{"d":"2023-07-14","o":12.76,"h":13.51,"l":12.76,"c":13.36,"v":1081500},{"d":"2023-07-17","o":13.22,"h":13.49,"l":13.15,"c":13.48,"v":805200},{"d":"2023-07-18","o":13.57,"h":14.47,"l":13.54,"c":14.45,"v":2267400},{"d":"2023-07-19","o":14.7,"h":14.89,"l":14.28,"c":14.34,"v":1943600},{"d":"2023-07-20","o":14.07,"h":14.55,"l":14.05,"c":14.06,"v":741600},{"d":"2023-07-21","o":14.11,"h":14.37,"l":13.8,"c":13.97,"v":659400},{"d":"2023-07-24","o":13.89,"h":14.02,"l":13.69,"c":13.83,"v":470300},{"d":"2023-07-25","o":13.66,"h":14.08,"l":13.51,"c":13.72,"v":1069500},{"d":"2023-07-26","o":13.8,"h":14.06,"l":13.48,"c":13.53,"v":413100},{"d":"2023-07-27","o":13.58,"h":13.88,"l":13.06,"c":13.29,"v":798900},{"d":"2023-07-28","o":13.46,"h":13.64,"l":13.25,"c":13.59,"v":827200},{"d":"2023-07-31","o":13.67,"h":13.86,"l":13.55,"c":13.74,"v":639600},{"d":"2023-08-01","o":13.72,"h":13.79,"l":13.5,"c":13.76,"v":685600},{"d":"2023-08-02","o":13.48,"h":13.72,"l":13.45,"c":13.57,"v":750100},{"d":"2023-08-03","o":13.51,"h":13.94,"l":13.37,"c":13.43,"v":1167400},{"d":"2023-08-04","o":13.4,"h":13.79,"l":13.23,"c":13.57,"v":1092200},{"d":"2023-08-07","o":13.57,"h":13.84,"l":13.23,"c":13.3,"v":3203600},{"d":"2023-08-08","o":14.63,"h":15.37,"l":14.32,"c":14.68,"v":3763200},{"d":"2023-08-09","o":14.98,"h":14.98,"l":14.35,"c":14.77,"v":1258700},{"d":"2023-08-10","o":14.14,"h":14.99,"l":13.83,"c":14,"v":1526200},{"d":"2023-08-11","o":13.98,"h":14.06,"l":13.85,"c":13.88,"v":1269700},{"d":"2023-08-14","o":13.73,"h":13.99,"l":13.37,"c":13.84,"v":1151600},{"d":"2023-08-15","o":13.72,"h":13.77,"l":13.45,"c":13.47,"v":944600},{"d":"2023-08-16","o":13.61,"h":13.85,"l":13.35,"c":13.47,"v":957800},{"d":"2023-08-17","o":13.42,"h":13.48,"l":10.86,"c":11.61,"v":5344700},{"d":"2023-08-18","o":11.48,"h":11.86,"l":11.39,"c":11.53,"v":1740000},{"d":"2023-08-21","o":11.42,"h":11.55,"l":11.22,"c":11.37,"v":1371300},{"d":"2023-08-22","o":11.4,"h":11.81,"l":11.31,"c":11.77,"v":1021600},{"d":"2023-08-23","o":11.74,"h":12.04,"l":11.66,"c":11.99,"v":1136900},{"d":"2023-08-24","o":11.93,"h":12.07,"l":11.62,"c":11.65,"v":962900},{"d":"2023-08-25","o":11.65,"h":11.84,"l":11.54,"c":11.61,"v":680500},{"d":"2023-08-28","o":11.72,"h":11.85,"l":11.55,"c":11.71,"v":622100},{"d":"2023-08-29","o":11.69,"h":12.24,"l":11.67,"c":12.02,"v":1137700},{"d":"2023-08-30","o":11.98,"h":12.44,"l":11.98,"c":12.05,"v":2963100},{"d":"2023-08-31","o":12.09,"h":12.15,"l":11.88,"c":11.93,"v":1384200},{"d":"2023-09-01","o":12.08,"h":12.24,"l":11.77,"c":11.79,"v":817700},{"d":"2023-09-05","o":11.69,"h":11.74,"l":10.76,"c":10.93,"v":1736700},{"d":"2023-09-06","o":10.98,"h":11.16,"l":10.86,"c":11.07,"v":759700},{"d":"2023-09-07","o":11.01,"h":11.07,"l":10.45,"c":10.66,"v":1173900},{"d":"2023-09-08","o":10.63,"h":11,"l":10.29,"c":10.78,"v":1672200},{"d":"2023-09-11","o":10.86,"h":11.04,"l":10.64,"c":10.69,"v":735100},{"d":"2023-09-12","o":10.64,"h":10.91,"l":10.59,"c":10.61,"v":725800},{"d":"2023-09-13","o":10.62,"h":10.84,"l":10.08,"c":10.14,"v":1041900},{"d":"2023-09-14","o":10.3,"h":10.4,"l":9.67,"c":9.72,"v":1911500},{"d":"2023-09-15","o":9.7,"h":9.92,"l":9.56,"c":9.74,"v":5660000},{"d":"2023-09-18","o":9.88,"h":9.92,"l":9.51,"c":9.54,"v":1088200},{"d":"2023-09-19","o":9.53,"h":9.68,"l":9.45,"c":9.56,"v":1215000},{"d":"2023-09-20","o":9.46,"h":9.52,"l":8.84,"c":8.94,"v":1714900},{"d":"2023-09-21","o":8.88,"h":8.9,"l":8.51,"c":8.66,"v":2128900},{"d":"2023-09-22","o":8.61,"h":8.77,"l":8.41,"c":8.6,"v":1474500},{"d":"2023-09-25","o":8.5,"h":8.9,"l":8.44,"c":8.8,"v":1160700},{"d":"2023-09-26","o":8.67,"h":8.76,"l":8.51,"c":8.75,"v":959300},{"d":"2023-09-27","o":8.77,"h":8.94,"l":8.62,"c":8.78,"v":1042000},{"d":"2023-09-28","o":8.8,"h":9.01,"l":8.65,"c":8.84,"v":1106400},{"d":"2023-09-29","o":8.92,"h":9.11,"l":8.77,"c":9.1,"v":1331000},{"d":"2023-10-02","o":9.09,"h":9.1,"l":8.95,"c":8.97,"v":919300},{"d":"2023-10-03","o":8.9,"h":9,"l":8.4,"c":8.41,"v":1335700},{"d":"2023-10-04","o":8.52,"h":8.52,"l":8.15,"c":8.46,"v":1003200},{"d":"2023-10-05","o":8.41,"h":8.53,"l":8.03,"c":8.05,"v":1520100},{"d":"2023-10-06","o":7.92,"h":8.06,"l":7.66,"c":7.98,"v":2429200},{"d":"2023-10-09","o":7.88,"h":7.99,"l":7.51,"c":7.56,"v":1439500},{"d":"2023-10-10","o":7.64,"h":8.43,"l":7.57,"c":8.41,"v":1401400},{"d":"2023-10-11","o":8.22,"h":8.29,"l":7.39,"c":7.53,"v":1597300},{"d":"2023-10-12","o":7.58,"h":7.85,"l":7.33,"c":7.51,"v":1620500},{"d":"2023-10-13","o":7.52,"h":7.64,"l":7.31,"c":7.44,"v":1071300},{"d":"2023-10-16","o":7.5,"h":7.5,"l":7.1,"c":7.2,"v":1654100},{"d":"2023-10-17","o":7.05,"h":7.55,"l":7.05,"c":7.51,"v":1735100},{"d":"2023-10-18","o":7.4,"h":7.78,"l":7.28,"c":7.52,"v":982200},{"d":"2023-10-19","o":7.54,"h":7.94,"l":7.35,"c":7.7,"v":1000600},{"d":"2023-10-20","o":7.81,"h":7.94,"l":7.59,"c":7.64,"v":926500},{"d":"2023-10-23","o":7.57,"h":7.71,"l":7.44,"c":7.49,"v":862900},{"d":"2023-10-24","o":7.49,"h":7.81,"l":7.49,"c":7.56,"v":1004800},{"d":"2023-10-25","o":7.4,"h":7.44,"l":7.11,"c":7.18,"v":1293800},{"d":"2023-10-26","o":7.18,"h":7.61,"l":7.11,"c":7.33,"v":825200},{"d":"2023-10-27","o":7.5,"h":7.74,"l":7.3,"c":7.4,"v":1232700},{"d":"2023-10-30","o":7.47,"h":7.52,"l":7.21,"c":7.43,"v":781100},{"d":"2023-10-31","o":7.41,"h":7.5,"l":7.22,"c":7.33,"v":873900},{"d":"2023-11-01","o":7.41,"h":7.45,"l":6.92,"c":7.16,"v":1319600},{"d":"2023-11-02","o":7.3,"h":7.6,"l":7.2,"c":7.6,"v":961600},{"d":"2023-11-03","o":7.97,"h":8.63,"l":7.67,"c":8.47,"v":1688800},{"d":"2023-11-06","o":8.55,"h":8.68,"l":8.32,"c":8.45,"v":1749700},{"d":"2023-11-07","o":8.02,"h":8.11,"l":6.97,"c":7.69,"v":1929100},{"d":"2023-11-08","o":7.23,"h":7.26,"l":6.37,"c":6.5,"v":2441100},{"d":"2023-11-09","o":6.54,"h":6.89,"l":6.43,"c":6.81,"v":1890700},{"d":"2023-11-10","o":6.72,"h":6.97,"l":6.51,"c":6.88,"v":1450900},{"d":"2023-11-13","o":6.77,"h":7.66,"l":6.76,"c":7.58,"v":1190000},{"d":"2023-11-14","o":7.87,"h":8.65,"l":7.87,"c":8.45,"v":1725800},{"d":"2023-11-15","o":8.44,"h":8.71,"l":8.28,"c":8.3,"v":962500},{"d":"2023-11-16","o":8.23,"h":8.39,"l":8.04,"c":8.28,"v":821200},{"d":"2023-11-17","o":8.43,"h":8.68,"l":8.37,"c":8.53,"v":1105200},{"d":"2023-11-20","o":8.57,"h":8.69,"l":8.37,"c":8.52,"v":762100},{"d":"2023-11-21","o":8.49,"h":8.69,"l":8.3,"c":8.32,"v":739200},{"d":"2023-11-22","o":8.58,"h":8.58,"l":8.29,"c":8.5,"v":597400},{"d":"2023-11-24","o":8.55,"h":8.71,"l":8.47,"c":8.61,"v":280800},{"d":"2023-11-27","o":8.64,"h":8.85,"l":8.51,"c":8.74,"v":775100},{"d":"2023-11-28","o":8.7,"h":8.84,"l":8.52,"c":8.8,"v":575900},{"d":"2023-11-29","o":8.85,"h":9.22,"l":8.73,"c":8.89,"v":923200},{"d":"2023-11-30","o":8.89,"h":8.89,"l":8.46,"c":8.48,"v":1105200},{"d":"2023-12-01","o":8.44,"h":8.89,"l":8.31,"c":8.83,"v":786400},{"d":"2023-12-04","o":8.92,"h":9.34,"l":8.87,"c":9.2,"v":905100},{"d":"2023-12-05","o":9.17,"h":9.23,"l":8.28,"c":8.56,"v":740400},{"d":"2023-12-06","o":8.75,"h":9.15,"l":8.41,"c":8.47,"v":712500},{"d":"2023-12-07","o":8.61,"h":8.61,"l":7.94,"c":7.98,"v":773400},{"d":"2023-12-08","o":8.17,"h":8.31,"l":7.93,"c":8.28,"v":772200},{"d":"2023-12-11","o":8.39,"h":8.45,"l":8.07,"c":8.17,"v":1166000},{"d":"2023-12-12","o":8.11,"h":8.4,"l":7.74,"c":7.95,"v":1181700},{"d":"2023-12-13","o":8.11,"h":8.49,"l":7.67,"c":8.47,"v":2414700},{"d":"2023-12-14","o":8.76,"h":9.16,"l":8.48,"c":8.71,"v":1771800},{"d":"2023-12-15","o":8.88,"h":8.9,"l":7.71,"c":7.74,"v":4805800},{"d":"2023-12-18","o":7.83,"h":8.07,"l":7.61,"c":7.71,"v":1189600},{"d":"2023-12-19","o":7.74,"h":8.15,"l":7.7,"c":7.85,"v":1677500},{"d":"2023-12-20","o":7.88,"h":7.89,"l":6.43,"c":6.49,"v":2510600},{"d":"2023-12-21","o":6.66,"h":7.41,"l":6.65,"c":7.15,"v":2667800},{"d":"2023-12-22","o":7.19,"h":7.28,"l":6.99,"c":7.09,"v":946500},{"d":"2023-12-26","o":7.13,"h":7.14,"l":6.94,"c":7.08,"v":1089100},{"d":"2023-12-27","o":7.11,"h":7.18,"l":6.69,"c":7.17,"v":1299900},{"d":"2023-12-28","o":7.09,"h":7.38,"l":7.09,"c":7.32,"v":971900},{"d":"2023-12-29","o":7.32,"h":7.47,"l":7.14,"c":7.29,"v":881000},{"d":"2024-01-02","o":7.21,"h":7.59,"l":7.09,"c":7.26,"v":776400},{"d":"2024-01-03","o":7.15,"h":7.22,"l":6.82,"c":7.01,"v":1061900},{"d":"2024-01-04","o":7.03,"h":7.24,"l":6.94,"c":7.19,"v":886600},{"d":"2024-01-05","o":7.12,"h":7.41,"l":7,"c":7.25,"v":923500},{"d":"2024-01-08","o":6.91,"h":7.09,"l":6.73,"c":7.01,"v":1496000},{"d":"2024-01-09","o":6.91,"h":7.07,"l":6.81,"c":6.82,"v":620600},{"d":"2024-01-10","o":6.79,"h":6.95,"l":6.71,"c":6.76,"v":616900},{"d":"2024-01-11","o":6.84,"h":7.31,"l":6.62,"c":7.23,"v":1152700},{"d":"2024-01-12","o":7.29,"h":7.47,"l":6.86,"c":6.93,"v":1011100},{"d":"2024-01-16","o":6.83,"h":6.93,"l":6.55,"c":6.65,"v":958900},{"d":"2024-01-17","o":6.5,"h":6.68,"l":6.46,"c":6.64,"v":774400},{"d":"2024-01-18","o":6.68,"h":6.79,"l":6.58,"c":6.78,"v":659400},{"d":"2024-01-19","o":6.83,"h":6.89,"l":6.66,"c":6.87,"v":579600},{"d":"2024-01-22","o":6.94,"h":7.23,"l":6.84,"c":7.21,"v":880100},{"d":"2024-01-23","o":7.3,"h":7.4,"l":6.99,"c":7,"v":766200},{"d":"2024-01-24","o":7.24,"h":7.24,"l":6.82,"c":6.94,"v":662000},{"d":"2024-01-25","o":7.1,"h":7.1,"l":6.86,"c":7.08,"v":523300},{"d":"2024-01-26","o":7.14,"h":7.36,"l":7.07,"c":7.09,"v":644800},{"d":"2024-01-29","o":7.02,"h":7.41,"l":6.72,"c":7.36,"v":904300},{"d":"2024-01-30","o":7.27,"h":7.57,"l":7.16,"c":7.26,"v":798700},{"d":"2024-01-31","o":7.26,"h":7.63,"l":7.21,"c":7.22,"v":763900},{"d":"2024-02-01","o":7.41,"h":7.47,"l":7.19,"c":7.32,"v":785800},{"d":"2024-02-02","o":7.26,"h":7.57,"l":7.12,"c":7.47,"v":742700},{"d":"2024-02-05","o":7.3,"h":7.35,"l":7,"c":7.01,"v":691000},{"d":"2024-02-06","o":7,"h":7.65,"l":6.95,"c":7.32,"v":2944600},{"d":"2024-02-07","o":7.46,"h":7.46,"l":6.98,"c":7,"v":2161200},{"d":"2024-02-08","o":6.97,"h":7.13,"l":6.91,"c":7.11,"v":1071700},{"d":"2024-02-09","o":7.14,"h":7.55,"l":6.91,"c":7.42,"v":1070200},{"d":"2024-02-12","o":7.45,"h":7.7,"l":7.4,"c":7.6,"v":2303200},{"d":"2024-02-13","o":7.24,"h":7.5,"l":7.14,"c":7.22,"v":979100},{"d":"2024-02-14","o":7.35,"h":7.69,"l":7.24,"c":7.34,"v":735600},{"d":"2024-02-15","o":7.46,"h":7.66,"l":7.36,"c":7.62,"v":1883600},{"d":"2024-02-16","o":7.54,"h":7.54,"l":7.31,"c":7.49,"v":1093700},{"d":"2024-02-20","o":7.37,"h":7.52,"l":7.14,"c":7.24,"v":1047200},{"d":"2024-02-21","o":7.22,"h":7.25,"l":7.01,"c":7.1,"v":631800},{"d":"2024-02-22","o":7.16,"h":7.57,"l":7.16,"c":7.52,"v":1187100},{"d":"2024-02-23","o":7.5,"h":7.66,"l":7.38,"c":7.49,"v":717500},{"d":"2024-02-26","o":7.44,"h":7.83,"l":7.25,"c":7.63,"v":1179500},{"d":"2024-02-27","o":8.91,"h":10.16,"l":8.69,"c":10,"v":5651900},{"d":"2024-02-28","o":10.2,"h":10.6,"l":9.89,"c":10.27,"v":3514400},{"d":"2024-02-29","o":10.51,"h":10.68,"l":9.95,"c":10.23,"v":1704800},{"d":"2024-03-01","o":10.32,"h":10.9,"l":10.31,"c":10.52,"v":1598400},{"d":"2024-03-04","o":10.66,"h":10.67,"l":10.24,"c":10.58,"v":1066000},{"d":"2024-03-05","o":10.49,"h":10.62,"l":10.29,"c":10.37,"v":788300},{"d":"2024-03-06","o":10.53,"h":10.58,"l":10.29,"c":10.48,"v":853900},{"d":"2024-03-07","o":10.68,"h":11.16,"l":10.36,"c":10.96,"v":1697400},{"d":"2024-03-08","o":11.15,"h":11.43,"l":10.84,"c":10.85,"v":1309200},{"d":"2024-03-11","o":11.02,"h":11.29,"l":10.78,"c":10.84,"v":798300},{"d":"2024-03-12","o":10.83,"h":10.95,"l":10.69,"c":10.83,"v":735000},{"d":"2024-03-13","o":10.7,"h":10.84,"l":10.25,"c":10.36,"v":753300},{"d":"2024-03-14","o":10.4,"h":10.57,"l":10.07,"c":10.15,"v":1373200},{"d":"2024-03-15","o":10.07,"h":10.45,"l":10.07,"c":10.28,"v":1853400},{"d":"2024-03-18","o":10.29,"h":10.36,"l":9.79,"c":9.96,"v":765000},{"d":"2024-03-19","o":9.91,"h":10.56,"l":9.91,"c":10.5,"v":987100},{"d":"2024-03-20","o":10.42,"h":11.12,"l":10.31,"c":10.92,"v":923900},{"d":"2024-03-21","o":11.03,"h":11.22,"l":10.92,"c":11.08,"v":1214300},{"d":"2024-03-22","o":11.17,"h":11.28,"l":11,"c":11.05,"v":759600},{"d":"2024-03-25","o":11.08,"h":11.46,"l":11.08,"c":11.29,"v":622400},{"d":"2024-03-26","o":11.5,"h":11.5,"l":11.26,"c":11.28,"v":756400},{"d":"2024-03-27","o":11.42,"h":11.66,"l":11.19,"c":11.36,"v":867200},{"d":"2024-03-28","o":11.43,"h":11.73,"l":11.37,"c":11.51,"v":928000},{"d":"2024-04-01","o":11.66,"h":11.73,"l":11.18,"c":11.2,"v":1010200},{"d":"2024-04-02","o":11.03,"h":11.08,"l":10.65,"c":10.79,"v":899900},{"d":"2024-04-03","o":10.72,"h":11.06,"l":10.65,"c":10.93,"v":751500},{"d":"2024-04-04","o":11.07,"h":11.07,"l":10.34,"c":10.44,"v":796300},{"d":"2024-04-05","o":10.55,"h":10.6,"l":10.16,"c":10.47,"v":1049000},{"d":"2024-04-08","o":10.61,"h":10.84,"l":10.31,"c":10.4,"v":642200},{"d":"2024-04-09","o":10.39,"h":10.6,"l":10.28,"c":10.4,"v":784500},{"d":"2024-04-10","o":9.96,"h":10.01,"l":9.58,"c":9.89,"v":1146500},{"d":"2024-04-11","o":9.99,"h":10.07,"l":9.77,"c":10.05,"v":792100},{"d":"2024-04-12","o":10,"h":10.16,"l":9.68,"c":9.84,"v":662700},{"d":"2024-04-15","o":10.05,"h":10.05,"l":9.65,"c":9.88,"v":763800},{"d":"2024-04-16","o":9.79,"h":9.9,"l":9.59,"c":9.61,"v":813900},{"d":"2024-04-17","o":9.63,"h":9.86,"l":9.09,"c":9.43,"v":1537200},{"d":"2024-04-18","o":9.7,"h":9.81,"l":9.2,"c":9.36,"v":924500},{"d":"2024-04-19","o":9.37,"h":9.73,"l":9.2,"c":9.34,"v":1109200},{"d":"2024-04-22","o":9.4,"h":9.7,"l":9.27,"c":9.6,"v":794000},{"d":"2024-04-23","o":9.65,"h":10.18,"l":9.34,"c":9.81,"v":970300},{"d":"2024-04-24","o":9.72,"h":9.9,"l":9.67,"c":9.78,"v":523000},{"d":"2024-04-25","o":9.61,"h":9.8,"l":9.51,"c":9.58,"v":469000},{"d":"2024-04-26","o":9.69,"h":9.96,"l":9.59,"c":9.96,"v":1053800},{"d":"2024-04-29","o":10.01,"h":10.31,"l":9.91,"c":10.13,"v":986300},{"d":"2024-04-30","o":9.96,"h":10.16,"l":9.84,"c":9.85,"v":844000},{"d":"2024-05-01","o":9.84,"h":10.43,"l":9.71,"c":10.06,"v":738700},{"d":"2024-05-02","o":10.29,"h":10.44,"l":10.16,"c":10.35,"v":1026800},{"d":"2024-05-03","o":10.5,"h":10.58,"l":9.89,"c":10.26,"v":1807200},{"d":"2024-05-06","o":10.53,"h":10.71,"l":10.36,"c":10.6,"v":1364600},{"d":"2024-05-07","o":9.16,"h":10.11,"l":9,"c":9.76,"v":3344600},{"d":"2024-05-08","o":9.66,"h":9.97,"l":9.35,"c":9.69,"v":1744600},{"d":"2024-05-09","o":9.66,"h":9.69,"l":8.98,"c":9.19,"v":1469900},{"d":"2024-05-10","o":9.25,"h":9.69,"l":9.17,"c":9.67,"v":1418400},{"d":"2024-05-13","o":9.8,"h":10.01,"l":9.43,"c":9.5,"v":933300},{"d":"2024-05-14","o":9.76,"h":9.86,"l":9.49,"c":9.83,"v":534800},{"d":"2024-05-15","o":10.02,"h":10.17,"l":9.82,"c":9.84,"v":692800},{"d":"2024-05-16","o":9.86,"h":9.95,"l":9.68,"c":9.85,"v":799800},{"d":"2024-05-17","o":9.91,"h":9.99,"l":9.67,"c":9.98,"v":540200},{"d":"2024-05-20","o":9.98,"h":10.2,"l":9.84,"c":9.89,"v":629500},{"d":"2024-05-21","o":9.88,"h":9.92,"l":9.64,"c":9.76,"v":586200},{"d":"2024-05-22","o":9.7,"h":9.77,"l":9.56,"c":9.72,"v":532100},{"d":"2024-05-23","o":9.93,"h":10.02,"l":9.6,"c":9.62,"v":756000},{"d":"2024-05-24","o":9.7,"h":10.11,"l":9.65,"c":10.07,"v":665100},{"d":"2024-05-28","o":10.25,"h":10.48,"l":9.89,"c":10.11,"v":916900},{"d":"2024-05-29","o":9.9,"h":10.05,"l":9.78,"c":9.99,"v":585900},{"d":"2024-05-30","o":9.9,"h":10.29,"l":9.65,"c":9.69,"v":786200},{"d":"2024-05-31","o":9.79,"h":9.84,"l":9.32,"c":9.48,"v":757400},{"d":"2024-06-03","o":9.67,"h":9.76,"l":9.36,"c":9.57,"v":674100},{"d":"2024-06-04","o":9.49,"h":9.49,"l":9.23,"c":9.28,"v":655100},{"d":"2024-06-05","o":9.35,"h":10.34,"l":9.26,"c":10.33,"v":795500},{"d":"2024-06-06","o":10.35,"h":11.49,"l":10.2,"c":11.12,"v":2274500},{"d":"2024-06-07","o":10.98,"h":11.33,"l":10.94,"c":11.2,"v":1029000},{"d":"2024-06-10","o":10.95,"h":11.16,"l":10.6,"c":10.98,"v":1055000},{"d":"2024-06-11","o":10.86,"h":11.28,"l":10.66,"c":11.16,"v":622200},{"d":"2024-06-12","o":11.5,"h":11.79,"l":11.44,"c":11.52,"v":1195000},{"d":"2024-06-13","o":11.52,"h":11.65,"l":11.23,"c":11.6,"v":746300},{"d":"2024-06-14","o":11.41,"h":11.45,"l":11.08,"c":11.33,"v":729900},{"d":"2024-06-17","o":11.23,"h":11.32,"l":10.98,"c":11.28,"v":631700},{"d":"2024-06-18","o":11.1,"h":11.4,"l":11.07,"c":11.24,"v":549200},{"d":"2024-06-20","o":11.15,"h":11.36,"l":11.01,"c":11.29,"v":605900},{"d":"2024-06-21","o":11.1,"h":11.52,"l":11.01,"c":11.06,"v":2596900},{"d":"2024-06-24","o":11.05,"h":11.22,"l":9.93,"c":10.16,"v":2390400},{"d":"2024-06-25","o":10.26,"h":10.26,"l":9.67,"c":9.68,"v":1674200},{"d":"2024-06-26","o":9.62,"h":9.83,"l":9.45,"c":9.82,"v":1670400},{"d":"2024-06-27","o":9.85,"h":9.88,"l":9.49,"c":9.86,"v":1064300},{"d":"2024-06-28","o":9.92,"h":10.09,"l":9.67,"c":10,"v":2922300},{"d":"2024-07-01","o":9.97,"h":10.18,"l":9.64,"c":9.73,"v":783700},{"d":"2024-07-02","o":9.7,"h":9.95,"l":9.54,"c":9.89,"v":451800},{"d":"2024-07-03","o":9.92,"h":10,"l":9.66,"c":9.7,"v":371100},{"d":"2024-07-05","o":9.68,"h":9.76,"l":9.44,"c":9.53,"v":465400},{"d":"2024-07-08","o":9.51,"h":9.67,"l":9.41,"c":9.43,"v":763300},{"d":"2024-07-09","o":9.43,"h":9.65,"l":9.33,"c":9.61,"v":711300},{"d":"2024-07-10","o":9.65,"h":9.77,"l":9.6,"c":9.75,"v":393800},{"d":"2024-07-11","o":9.94,"h":10.61,"l":9.94,"c":10.47,"v":1435100},{"d":"2024-07-12","o":10.63,"h":10.83,"l":10.46,"c":10.61,"v":801100},{"d":"2024-07-15","o":10.74,"h":11.07,"l":10.69,"c":10.74,"v":682800},{"d":"2024-07-16","o":10.86,"h":11.39,"l":10.8,"c":11.31,"v":1000000},{"d":"2024-07-17","o":11.28,"h":11.55,"l":11.13,"c":11.25,"v":711700},{"d":"2024-07-18","o":11.25,"h":11.52,"l":10.71,"c":10.72,"v":769900},{"d":"2024-07-19","o":10.77,"h":11.06,"l":10.56,"c":10.64,"v":560700},{"d":"2024-07-22","o":10.71,"h":11.16,"l":10.58,"c":11.1,"v":457600},{"d":"2024-07-23","o":11.23,"h":11.53,"l":11.03,"c":11.4,"v":992900},{"d":"2024-07-24","o":11.42,"h":11.58,"l":11.28,"c":11.3,"v":782700},{"d":"2024-07-25","o":11.39,"h":11.9,"l":11.35,"c":11.53,"v":1190000},{"d":"2024-07-26","o":11.65,"h":11.66,"l":11.09,"c":11.22,"v":832400},{"d":"2024-07-29","o":11.27,"h":11.52,"l":11.17,"c":11.37,"v":419000},{"d":"2024-07-30","o":11.39,"h":11.67,"l":11.39,"c":11.41,"v":433300},{"d":"2024-07-31","o":11.48,"h":11.73,"l":11.29,"c":11.36,"v":835000},{"d":"2024-08-01","o":11.37,"h":11.49,"l":10.98,"c":11.11,"v":962800},{"d":"2024-08-02","o":10.54,"h":11.03,"l":10.5,"c":11,"v":706600},{"d":"2024-08-05","o":10.12,"h":11.01,"l":10.12,"c":10.97,"v":1763200},{"d":"2024-08-06","o":10.85,"h":10.85,"l":8.57,"c":8.66,"v":4253600},{"d":"2024-08-07","o":8.82,"h":9.34,"l":8.82,"c":9.08,"v":2385700},{"d":"2024-08-08","o":9.32,"h":9.58,"l":9.14,"c":9.48,"v":2027100},{"d":"2024-08-09","o":9.62,"h":9.62,"l":9.25,"c":9.42,"v":741900},{"d":"2024-08-12","o":9.47,"h":9.53,"l":9.28,"c":9.41,"v":862400},{"d":"2024-08-13","o":9.47,"h":9.7,"l":9.35,"c":9.7,"v":626000},{"d":"2024-08-14","o":9.66,"h":9.76,"l":9.53,"c":9.74,"v":723800},{"d":"2024-08-15","o":10.04,"h":10.25,"l":9.95,"c":10.23,"v":1016600},{"d":"2024-08-16","o":10.24,"h":10.92,"l":10.11,"c":10.46,"v":1339900},{"d":"2024-08-19","o":10.46,"h":10.66,"l":10.38,"c":10.63,"v":1197200},{"d":"2024-08-20","o":10.67,"h":10.67,"l":9.85,"c":9.99,"v":798500},{"d":"2024-08-21","o":10.1,"h":10.13,"l":9.88,"c":10.08,"v":633600},{"d":"2024-08-22","o":10.09,"h":10.15,"l":9.86,"c":10.09,"v":511200},{"d":"2024-08-23","o":10.16,"h":10.64,"l":10.05,"c":10.45,"v":1272900},{"d":"2024-08-26","o":10.54,"h":10.64,"l":10.38,"c":10.55,"v":760500},{"d":"2024-08-27","o":10.45,"h":11.02,"l":10.45,"c":10.81,"v":1214000},{"d":"2024-08-28","o":10.79,"h":11.48,"l":10.79,"c":11.25,"v":2582000},{"d":"2024-08-29","o":11.34,"h":11.37,"l":11.02,"c":11.07,"v":2131600},{"d":"2024-08-30","o":11.16,"h":11.16,"l":10.8,"c":10.99,"v":930400},{"d":"2024-09-03","o":10.78,"h":11.11,"l":10.78,"c":10.88,"v":811200},{"d":"2024-09-04","o":10.81,"h":11.28,"l":10.71,"c":11.23,"v":1100000},{"d":"2024-09-05","o":11.32,"h":11.55,"l":11.15,"c":11.48,"v":2599400},{"d":"2024-09-06","o":11.4,"h":11.56,"l":10.91,"c":11.1,"v":763700},{"d":"2024-09-09","o":11.22,"h":11.7,"l":11.04,"c":11.04,"v":1189300},{"d":"2024-09-10","o":11.06,"h":11.25,"l":10.76,"c":10.88,"v":867900},{"d":"2024-09-11","o":10.79,"h":11.26,"l":10.79,"c":11.22,"v":839400},{"d":"2024-09-12","o":11.31,"h":11.31,"l":10.79,"c":10.79,"v":756000},{"d":"2024-09-13","o":10.93,"h":11.19,"l":10.78,"c":10.9,"v":838800},{"d":"2024-09-16","o":11.13,"h":11.52,"l":10.86,"c":11.43,"v":1671600},{"d":"2024-09-17","o":11.5,"h":11.62,"l":11.31,"c":11.49,"v":1235100},{"d":"2024-09-18","o":11.48,"h":11.7,"l":11.32,"c":11.33,"v":1202100},{"d":"2024-09-19","o":11.65,"h":11.7,"l":11.22,"c":11.3,"v":1342900},{"d":"2024-09-20","o":11.27,"h":11.43,"l":11.15,"c":11.25,"v":6939100},{"d":"2024-09-23","o":11.36,"h":11.53,"l":11.1,"c":11.11,"v":688700},{"d":"2024-09-24","o":11.09,"h":11.23,"l":10.53,"c":10.61,"v":1052600},{"d":"2024-09-25","o":10.5,"h":10.62,"l":10.14,"c":10.19,"v":1113600},{"d":"2024-09-26","o":10.36,"h":10.58,"l":10.15,"c":10.3,"v":620300},{"d":"2024-09-27","o":10.35,"h":11.14,"l":10.35,"c":11.13,"v":1008800},{"d":"2024-09-30","o":11.16,"h":11.3,"l":10.97,"c":11.23,"v":841500},{"d":"2024-10-01","o":11.22,"h":11.22,"l":10.92,"c":11,"v":785500},{"d":"2024-10-02","o":10.99,"h":11.03,"l":10.69,"c":10.82,"v":603500},{"d":"2024-10-03","o":10.77,"h":10.82,"l":10.34,"c":10.41,"v":461100},{"d":"2024-10-04","o":10.57,"h":10.59,"l":10.3,"c":10.44,"v":455200},{"d":"2024-10-07","o":10.39,"h":10.39,"l":10.11,"c":10.18,"v":401700},{"d":"2024-10-08","o":10.22,"h":10.4,"l":10.09,"c":10.26,"v":560000},{"d":"2024-10-09","o":10.25,"h":10.35,"l":10.1,"c":10.25,"v":416000},{"d":"2024-10-10","o":10.14,"h":10.22,"l":9.84,"c":9.98,"v":678600},{"d":"2024-10-11","o":9.98,"h":10.15,"l":9.86,"c":10.09,"v":848600},{"d":"2024-10-14","o":10.01,"h":10.1,"l":9.95,"c":10.02,"v":486600},{"d":"2024-10-15","o":10.02,"h":10.64,"l":9.77,"c":10.58,"v":789400},{"d":"2024-10-16","o":10.7,"h":11,"l":10.6,"c":10.86,"v":772300},{"d":"2024-10-17","o":10.86,"h":10.91,"l":10.52,"c":10.83,"v":400800},{"d":"2024-10-18","o":10.82,"h":11.1,"l":10.67,"c":11,"v":447300},{"d":"2024-10-21","o":10.95,"h":10.96,"l":10.73,"c":10.85,"v":861800},{"d":"2024-10-22","o":10.82,"h":10.96,"l":10.33,"c":10.95,"v":554100},{"d":"2024-10-23","o":10.96,"h":11.01,"l":10.35,"c":10.63,"v":489200},{"d":"2024-10-24","o":10.75,"h":10.77,"l":10.36,"c":10.56,"v":554500},{"d":"2024-10-25","o":10.66,"h":10.9,"l":10.57,"c":10.65,"v":431100},{"d":"2024-10-28","o":10.78,"h":10.86,"l":10.64,"c":10.82,"v":340700},{"d":"2024-10-29","o":10.75,"h":10.87,"l":10.7,"c":10.85,"v":329300},{"d":"2024-10-30","o":10.76,"h":10.97,"l":10.72,"c":10.77,"v":391000},{"d":"2024-10-31","o":10.75,"h":10.81,"l":10.29,"c":10.29,"v":576800},{"d":"2024-11-01","o":10.4,"h":10.75,"l":10.4,"c":10.5,"v":615800},{"d":"2024-11-04","o":10.43,"h":10.52,"l":9.84,"c":10.15,"v":1264900},{"d":"2024-11-05","o":8.94,"h":9.39,"l":8.6,"c":9.18,"v":3784800},{"d":"2024-11-06","o":9.49,"h":10.26,"l":9.39,"c":10.18,"v":2486700},{"d":"2024-11-07","o":10.03,"h":10.11,"l":9.56,"c":9.83,"v":1298200},{"d":"2024-11-08","o":9.85,"h":10.23,"l":9.73,"c":10.09,"v":1136600},{"d":"2024-11-11","o":10.15,"h":10.48,"l":9.93,"c":10.45,"v":976000},{"d":"2024-11-12","o":10.43,"h":11.36,"l":10.38,"c":10.69,"v":1749200},{"d":"2024-11-13","o":10.73,"h":11.01,"l":10.59,"c":10.6,"v":1194700},{"d":"2024-11-14","o":10.55,"h":10.77,"l":10,"c":10.04,"v":1165700},{"d":"2024-11-15","o":10.08,"h":10.16,"l":9.52,"c":9.64,"v":793700},{"d":"2024-11-18","o":9.64,"h":9.8,"l":9.42,"c":9.57,"v":727000},{"d":"2024-11-19","o":9.33,"h":9.93,"l":9.33,"c":9.74,"v":672000},{"d":"2024-11-20","o":9.58,"h":9.8,"l":9.55,"c":9.72,"v":683100},{"d":"2024-11-21","o":9.73,"h":9.92,"l":9.65,"c":9.89,"v":539700},{"d":"2024-11-22","o":9.93,"h":10.17,"l":9.76,"c":9.85,"v":777900},{"d":"2024-11-25","o":9.91,"h":10.31,"l":9.76,"c":10.12,"v":1088600},{"d":"2024-11-26","o":10,"h":10.11,"l":9.78,"c":9.95,"v":705200},{"d":"2024-11-27","o":10,"h":10.31,"l":9.94,"c":9.99,"v":902100},{"d":"2024-11-29","o":10,"h":10.05,"l":9.92,"c":10.03,"v":486700},{"d":"2024-12-02","o":9.97,"h":10.06,"l":9.79,"c":10.04,"v":814900},{"d":"2024-12-03","o":10,"h":10.06,"l":9.35,"c":9.58,"v":1171200},{"d":"2024-12-04","o":9.57,"h":9.74,"l":9.48,"c":9.69,"v":726400},{"d":"2024-12-05","o":9.61,"h":9.8,"l":9.39,"c":9.72,"v":866800},{"d":"2024-12-06","o":9.74,"h":9.8,"l":9.47,"c":9.73,"v":625600},{"d":"2024-12-09","o":9.75,"h":9.97,"l":9.47,"c":9.47,"v":809300},{"d":"2024-12-10","o":9.46,"h":9.67,"l":9.21,"c":9.54,"v":1074000},{"d":"2024-12-11","o":9.54,"h":9.85,"l":9.4,"c":9.71,"v":1200800},{"d":"2024-12-12","o":9.73,"h":9.81,"l":9.28,"c":9.29,"v":910900},{"d":"2024-12-13","o":9.2,"h":9.56,"l":9.09,"c":9.55,"v":1314400},{"d":"2024-12-16","o":9.52,"h":10.23,"l":9.39,"c":10,"v":1876900},{"d":"2024-12-17","o":9.99,"h":10.33,"l":9.89,"c":10.04,"v":1442400},{"d":"2024-12-18","o":10.1,"h":10.28,"l":9.43,"c":9.67,"v":2068100},{"d":"2024-12-19","o":9.68,"h":9.91,"l":9.41,"c":9.69,"v":2251400},{"d":"2024-12-20","o":9.65,"h":10.48,"l":9.56,"c":10.28,"v":11860800},{"d":"2024-12-23","o":10.25,"h":10.36,"l":9.92,"c":10.17,"v":1430800},{"d":"2024-12-24","o":10.18,"h":10.27,"l":9.94,"c":10.05,"v":545600},{"d":"2024-12-26","o":9.99,"h":10.1,"l":9.59,"c":9.79,"v":1272900},{"d":"2024-12-27","o":9.71,"h":9.74,"l":9.4,"c":9.53,"v":726400},{"d":"2024-12-30","o":9.49,"h":9.53,"l":9.21,"c":9.36,"v":878300},{"d":"2024-12-31","o":9.3,"h":9.6,"l":9.29,"c":9.52,"v":925100},{"d":"2025-01-02","o":9.64,"h":9.87,"l":9.52,"c":9.7,"v":680800},{"d":"2025-01-03","o":9.74,"h":9.84,"l":9.52,"c":9.64,"v":542900},{"d":"2025-01-06","o":9.67,"h":9.78,"l":9.49,"c":9.54,"v":626000},{"d":"2025-01-07","o":9.58,"h":10.06,"l":9.55,"c":10.04,"v":857400},{"d":"2025-01-08","o":10.02,"h":10.43,"l":9.95,"c":10.1,"v":1185800},{"d":"2025-01-10","o":9.88,"h":10.18,"l":9.81,"c":10.14,"v":689300},{"d":"2025-01-13","o":10.13,"h":10.45,"l":10.04,"c":10.33,"v":870700},{"d":"2025-01-14","o":10.44,"h":10.55,"l":10.07,"c":10.37,"v":1106400},{"d":"2025-01-15","o":10.36,"h":10.72,"l":10.07,"c":10.33,"v":1174700},{"d":"2025-01-16","o":10.34,"h":10.51,"l":10.22,"c":10.38,"v":889900},{"d":"2025-01-17","o":10.42,"h":10.55,"l":10.23,"c":10.52,"v":599700},{"d":"2025-01-21","o":10.7,"h":10.7,"l":10.48,"c":10.5,"v":899000},{"d":"2025-01-22","o":10.43,"h":10.43,"l":10,"c":10.17,"v":794100},{"d":"2025-01-23","o":10.2,"h":10.36,"l":10.15,"c":10.26,"v":989500},{"d":"2025-01-24","o":10.25,"h":10.46,"l":10.03,"c":10.33,"v":645100},{"d":"2025-01-27","o":10.43,"h":11.17,"l":10.36,"c":11.03,"v":1377700},{"d":"2025-01-28","o":10.97,"h":11.16,"l":10.67,"c":10.68,"v":774500},{"d":"2025-01-29","o":10.68,"h":10.74,"l":10.57,"c":10.63,"v":502700},{"d":"2025-01-30","o":10.68,"h":10.93,"l":10.63,"c":10.71,"v":558400},{"d":"2025-01-31","o":10.69,"h":10.91,"l":10.62,"c":10.82,"v":807200},{"d":"2025-02-03","o":10.57,"h":10.78,"l":10.12,"c":10.24,"v":1880500},{"d":"2025-02-04","o":10.22,"h":10.26,"l":9.75,"c":10.08,"v":860300},{"d":"2025-02-05","o":9.97,"h":10.2,"l":9.97,"c":10.17,"v":660900},{"d":"2025-02-06","o":10.18,"h":10.18,"l":9.6,"c":9.66,"v":1074600},{"d":"2025-02-07","o":9.68,"h":9.69,"l":9.28,"c":9.33,"v":1360600},{"d":"2025-02-10","o":9.34,"h":9.45,"l":9.05,"c":9.15,"v":1182400},{"d":"2025-02-11","o":9.12,"h":9.45,"l":9.07,"c":9.19,"v":1240600},{"d":"2025-02-12","o":9.06,"h":9.16,"l":8.89,"c":8.95,"v":902000},{"d":"2025-02-13","o":8.99,"h":9.09,"l":8.73,"c":8.93,"v":753400},{"d":"2025-02-14","o":8.91,"h":9.02,"l":8.74,"c":8.78,"v":721100},{"d":"2025-02-18","o":8.76,"h":8.85,"l":8.61,"c":8.74,"v":975800},{"d":"2025-02-19","o":8.66,"h":9.03,"l":8.58,"c":9,"v":1255200},{"d":"2025-02-20","o":8.9,"h":9.1,"l":8.73,"c":8.77,"v":1109500},{"d":"2025-02-21","o":8.79,"h":8.82,"l":8.35,"c":8.45,"v":1363100},{"d":"2025-02-24","o":8.48,"h":8.66,"l":8.35,"c":8.55,"v":1425200},{"d":"2025-02-25","o":9.7,"h":11.02,"l":9.55,"c":10.64,"v":9301300},{"d":"2025-02-26","o":10.64,"h":11.42,"l":10.53,"c":11.1,"v":4332400},{"d":"2025-02-27","o":11.22,"h":11.63,"l":11.02,"c":11.09,"v":2840900},{"d":"2025-02-28","o":11.04,"h":11.44,"l":10.97,"c":11.38,"v":1758800},{"d":"2025-03-03","o":11.38,"h":11.53,"l":10.91,"c":11,"v":1860400},{"d":"2025-03-04","o":10.77,"h":10.95,"l":10.34,"c":10.34,"v":1729200},{"d":"2025-03-05","o":10.56,"h":10.78,"l":10.24,"c":10.44,"v":1977000},{"d":"2025-03-06","o":10.32,"h":10.81,"l":10.27,"c":10.75,"v":1353400},{"d":"2025-03-07","o":10.74,"h":10.96,"l":10.45,"c":10.48,"v":1511500},{"d":"2025-03-10","o":10.56,"h":10.83,"l":10.29,"c":10.46,"v":1521700},{"d":"2025-03-11","o":10.39,"h":10.5,"l":10.09,"c":10.12,"v":1614200},{"d":"2025-03-12","o":10.2,"h":10.2,"l":9.41,"c":9.53,"v":2036300},{"d":"2025-03-13","o":9.57,"h":9.73,"l":9.4,"c":9.61,"v":1384900},{"d":"2025-03-14","o":9.45,"h":9.81,"l":9.44,"c":9.6,"v":1233000},{"d":"2025-03-17","o":9.47,"h":9.75,"l":9.44,"c":9.74,"v":1165200},{"d":"2025-03-18","o":9.66,"h":10.1,"l":9.66,"c":9.88,"v":1734300},{"d":"2025-03-19","o":9.84,"h":10.09,"l":9.77,"c":10.02,"v":1329300},{"d":"2025-03-20","o":9.89,"h":10.28,"l":9.89,"c":10.01,"v":1564200},{"d":"2025-03-21","o":9.85,"h":10.14,"l":9.77,"c":9.99,"v":9000300},{"d":"2025-03-24","o":10.18,"h":10.59,"l":10.06,"c":10.39,"v":2266000},{"d":"2025-03-25","o":10.41,"h":10.47,"l":10.2,"c":10.29,"v":1168700},{"d":"2025-03-26","o":10.32,"h":10.63,"l":10.28,"c":10.48,"v":1198600},{"d":"2025-03-27","o":10.52,"h":10.74,"l":10.4,"c":10.64,"v":924100},{"d":"2025-03-28","o":10.62,"h":10.73,"l":10.42,"c":10.64,"v":856000},{"d":"2025-03-31","o":10.52,"h":10.94,"l":10.42,"c":10.84,"v":1099600},{"d":"2025-04-01","o":10.83,"h":11.17,"l":10.7,"c":10.82,"v":1429500},{"d":"2025-04-02","o":10.71,"h":11.1,"l":10.71,"c":10.81,"v":1086900},{"d":"2025-04-03","o":10.46,"h":10.62,"l":10.29,"c":10.33,"v":1045300},{"d":"2025-04-04","o":10.1,"h":10.36,"l":9.98,"c":10.1,"v":1319600},{"d":"2025-04-07","o":9.89,"h":10.02,"l":9.4,"c":9.56,"v":1577200},{"d":"2025-04-08","o":9.6,"h":9.81,"l":8.98,"c":9,"v":1615400},{"d":"2025-04-09","o":8.85,"h":9.87,"l":8.66,"c":9.8,"v":2231900},{"d":"2025-04-10","o":9.67,"h":9.67,"l":8.83,"c":8.96,"v":1413900},{"d":"2025-04-11","o":9.01,"h":9.03,"l":8.44,"c":8.66,"v":1608000},{"d":"2025-04-14","o":8.8,"h":8.87,"l":8.11,"c":8.22,"v":2070100},{"d":"2025-04-15","o":8.08,"h":8.26,"l":7.88,"c":8,"v":1648400},{"d":"2025-04-16","o":7.93,"h":8.16,"l":7.81,"c":7.82,"v":1484500},{"d":"2025-04-17","o":7.75,"h":7.95,"l":7.72,"c":7.79,"v":1527600},{"d":"2025-04-21","o":7.69,"h":7.83,"l":7.11,"c":7.33,"v":1636000},{"d":"2025-04-22","o":7.38,"h":7.65,"l":7.28,"c":7.45,"v":1975300},{"d":"2025-04-23","o":7.61,"h":7.93,"l":7.58,"c":7.73,"v":1324200},{"d":"2025-04-24","o":7.73,"h":8.17,"l":7.58,"c":8.03,"v":2411100},{"d":"2025-04-25","o":8.06,"h":8.44,"l":7.94,"c":8.41,"v":1656400},{"d":"2025-04-28","o":8.41,"h":8.56,"l":7.94,"c":8.16,"v":1633300},{"d":"2025-04-29","o":8.14,"h":8.51,"l":7.91,"c":8.37,"v":1399700},{"d":"2025-04-30","o":8.22,"h":8.6,"l":8.12,"c":8.51,"v":1794700},{"d":"2025-05-01","o":8.52,"h":8.67,"l":8.32,"c":8.5,"v":2442100},{"d":"2025-05-02","o":8.57,"h":8.91,"l":8.56,"c":8.78,"v":1737600},{"d":"2025-05-05","o":8.8,"h":8.94,"l":8.66,"c":8.7,"v":4422500},{"d":"2025-05-06","o":8.91,"h":9.15,"l":8.75,"c":8.85,"v":2490900},{"d":"2025-05-07","o":8.8,"h":8.93,"l":7.95,"c":8.23,"v":2787900},{"d":"2025-05-08","o":8.28,"h":8.74,"l":8.28,"c":8.38,"v":2040300},{"d":"2025-05-09","o":8.4,"h":8.58,"l":8.33,"c":8.57,"v":942100},{"d":"2025-05-12","o":9,"h":9.12,"l":8.81,"c":9.11,"v":1257600},{"d":"2025-05-13","o":9.11,"h":9.2,"l":9.01,"c":9.02,"v":1263600},{"d":"2025-05-14","o":9.03,"h":9.12,"l":8.83,"c":8.9,"v":886200},{"d":"2025-05-15","o":8.85,"h":9.15,"l":8.72,"c":9.04,"v":739700},{"d":"2025-05-16","o":9.04,"h":9.13,"l":8.83,"c":9.02,"v":925500},{"d":"2025-05-19","o":8.93,"h":9.07,"l":8.88,"c":8.99,"v":964000},{"d":"2025-05-20","o":8.98,"h":9.32,"l":8.98,"c":9.25,"v":827000},{"d":"2025-05-21","o":9.1,"h":9.2,"l":8.95,"c":9.06,"v":900300},{"d":"2025-05-22","o":9,"h":9.05,"l":8.73,"c":8.94,"v":795200},{"d":"2025-05-23","o":8.78,"h":8.91,"l":8.69,"c":8.78,"v":764700},{"d":"2025-05-27","o":8.95,"h":9.36,"l":8.79,"c":9.31,"v":1232100},{"d":"2025-05-28","o":9.27,"h":9.38,"l":9.03,"c":9.08,"v":868700},{"d":"2025-05-29","o":9.07,"h":9.24,"l":8.81,"c":8.98,"v":770600},{"d":"2025-05-30","o":8.92,"h":9.07,"l":8.71,"c":8.98,"v":1273700},{"d":"2025-06-02","o":8.94,"h":8.97,"l":8.7,"c":8.75,"v":883400},{"d":"2025-06-03","o":8.75,"h":8.94,"l":8.56,"c":8.86,"v":961600},{"d":"2025-06-04","o":8.91,"h":9.07,"l":8.84,"c":8.86,"v":688200},{"d":"2025-06-05","o":8.86,"h":9.17,"l":8.78,"c":9.02,"v":1104800},{"d":"2025-06-06","o":9.08,"h":9.18,"l":8.83,"c":8.9,"v":693700},{"d":"2025-06-09","o":9.03,"h":9.09,"l":8.74,"c":8.82,"v":829600},{"d":"2025-06-10","o":8.89,"h":9.07,"l":8.7,"c":8.82,"v":1301500},{"d":"2025-06-11","o":8.88,"h":9,"l":8.74,"c":8.75,"v":914700},{"d":"2025-06-12","o":8.68,"h":8.9,"l":8.61,"c":8.8,"v":736300},{"d":"2025-06-13","o":8.63,"h":8.8,"l":8.51,"c":8.6,"v":881600},{"d":"2025-06-16","o":8.63,"h":8.74,"l":8.44,"c":8.62,"v":1163900},{"d":"2025-06-17","o":8.54,"h":8.73,"l":8.44,"c":8.51,"v":1119900},{"d":"2025-06-18","o":8.47,"h":8.65,"l":8.33,"c":8.48,"v":1335600},{"d":"2025-06-20","o":8.56,"h":8.63,"l":8.37,"c":8.39,"v":4103000},{"d":"2025-06-23","o":8.38,"h":8.43,"l":8.06,"c":8.3,"v":1239800},{"d":"2025-06-24","o":8.43,"h":8.79,"l":8.27,"c":8.76,"v":1761500},{"d":"2025-06-25","o":8.77,"h":9.1,"l":8.68,"c":9.01,"v":1635800},{"d":"2025-06-26","o":9.08,"h":9.47,"l":9.02,"c":9.42,"v":1811300},{"d":"2025-06-27","o":9.42,"h":9.62,"l":9.25,"c":9.55,"v":4365700},{"d":"2025-06-30","o":9.55,"h":9.63,"l":9.33,"c":9.43,"v":1906300},{"d":"2025-07-01","o":9.33,"h":9.45,"l":8.79,"c":9.4,"v":3119500},{"d":"2025-07-02","o":9.33,"h":9.43,"l":9.2,"c":9.37,"v":1772900},{"d":"2025-07-03","o":9.38,"h":9.43,"l":9.18,"c":9.32,"v":800500},{"d":"2025-07-07","o":9.22,"h":9.38,"l":9.2,"c":9.25,"v":1354100},{"d":"2025-07-08","o":9.28,"h":9.63,"l":9.19,"c":9.53,"v":1476800},{"d":"2025-07-09","o":9.55,"h":9.6,"l":9.11,"c":9.24,"v":865000},{"d":"2025-07-10","o":9.25,"h":9.6,"l":9.13,"c":9.45,"v":1007600},{"d":"2025-07-11","o":9.34,"h":9.42,"l":9.17,"c":9.22,"v":848900},{"d":"2025-07-14","o":9.19,"h":9.22,"l":9.05,"c":9.17,"v":793400},{"d":"2025-07-15","o":9.18,"h":9.23,"l":8.93,"c":8.93,"v":948300},{"d":"2025-07-16","o":9,"h":9.14,"l":8.78,"c":9.13,"v":1016300},{"d":"2025-07-17","o":8.81,"h":9.39,"l":8.8,"c":9.2,"v":1037500},{"d":"2025-07-18","o":9.38,"h":9.38,"l":9.1,"c":9.22,"v":1028000},{"d":"2025-07-21","o":9.23,"h":9.43,"l":9.08,"c":9.15,"v":733000},{"d":"2025-07-22","o":9.27,"h":9.64,"l":9.17,"c":9.48,"v":1426300},{"d":"2025-07-23","o":9.48,"h":9.65,"l":9.39,"c":9.64,"v":921400},{"d":"2025-07-24","o":9.6,"h":9.65,"l":9.18,"c":9.22,"v":1332000},{"d":"2025-07-25","o":9.28,"h":9.47,"l":9.07,"c":9.44,"v":699800},{"d":"2025-07-28","o":9.49,"h":9.67,"l":9.32,"c":9.59,"v":1053200},{"d":"2025-07-29","o":9.59,"h":9.59,"l":9.26,"c":9.33,"v":799200},{"d":"2025-07-30","o":9.33,"h":9.45,"l":9.1,"c":9.13,"v":996700},{"d":"2025-07-31","o":9.05,"h":9.16,"l":8.81,"c":8.97,"v":1082400},{"d":"2025-08-01","o":8.9,"h":9.08,"l":8.57,"c":8.75,"v":1238700},{"d":"2025-08-04","o":8.74,"h":9.27,"l":8.6,"c":9.11,"v":1499600},{"d":"2025-08-05","o":9.11,"h":10.14,"l":9.02,"c":10.11,"v":3491700},{"d":"2025-08-06","o":10.1,"h":10.2,"l":9.81,"c":9.85,"v":1684500},{"d":"2025-08-07","o":9.93,"h":9.94,"l":9.14,"c":9.28,"v":1400700},{"d":"2025-08-08","o":9.34,"h":9.37,"l":9.03,"c":9.19,"v":1004100},{"d":"2025-08-11","o":9.27,"h":9.42,"l":9.16,"c":9.33,"v":906100},{"d":"2025-08-12","o":9.4,"h":9.57,"l":9.27,"c":9.54,"v":1108400},{"d":"2025-08-13","o":9.63,"h":10.37,"l":9.6,"c":9.75,"v":1949700},{"d":"2025-08-14","o":9.46,"h":9.59,"l":9.36,"c":9.49,"v":879700},{"d":"2025-08-15","o":9.62,"h":9.62,"l":9.41,"c":9.48,"v":688400},{"d":"2025-08-18","o":9.57,"h":9.64,"l":9.37,"c":9.38,"v":905700},{"d":"2025-08-19","o":9.39,"h":9.56,"l":9.33,"c":9.45,"v":724100},{"d":"2025-08-20","o":9.45,"h":9.45,"l":9.22,"c":9.33,"v":577000},{"d":"2025-08-21","o":9.3,"h":9.48,"l":9.28,"c":9.32,"v":555500},{"d":"2025-08-22","o":9.36,"h":9.95,"l":9.32,"c":9.61,"v":1382600},{"d":"2025-08-25","o":9.55,"h":9.55,"l":9.14,"c":9.23,"v":875200},{"d":"2025-08-26","o":9.16,"h":9.28,"l":9.13,"c":9.21,"v":808700},{"d":"2025-08-27","o":9.15,"h":9.31,"l":9.1,"c":9.21,"v":618300},{"d":"2025-08-28","o":9.3,"h":9.34,"l":9.1,"c":9.24,"v":790500},{"d":"2025-08-29","o":9.24,"h":9.64,"l":9.13,"c":9.49,"v":1096800},{"d":"2025-09-02","o":9.34,"h":9.49,"l":9.13,"c":9.15,"v":1068100},{"d":"2025-09-03","o":9.1,"h":9.17,"l":8.95,"c":9.09,"v":1037800},{"d":"2025-09-04","o":9.14,"h":9.21,"l":8.95,"c":9.21,"v":805100},{"d":"2025-09-05","o":9.2,"h":9.54,"l":9.14,"c":9.51,"v":1369500},{"d":"2025-09-08","o":9.55,"h":9.55,"l":9.22,"c":9.42,"v":898700},{"d":"2025-09-09","o":9.48,"h":9.52,"l":9.22,"c":9.23,"v":860600},{"d":"2025-09-10","o":9.17,"h":9.3,"l":9.07,"c":9.16,"v":614800},{"d":"2025-09-11","o":9.15,"h":9.59,"l":9.15,"c":9.53,"v":1367100},{"d":"2025-09-12","o":9.47,"h":9.5,"l":9.27,"c":9.29,"v":796800},{"d":"2025-09-15","o":9.32,"h":9.38,"l":9.1,"c":9.11,"v":1126900},{"d":"2025-09-16","o":9.08,"h":9.3,"l":9,"c":9.22,"v":1090000},{"d":"2025-09-17","o":9.27,"h":9.42,"l":8.89,"c":8.91,"v":1038600},{"d":"2025-09-18","o":8.91,"h":9.23,"l":8.89,"c":9.22,"v":1207300},{"d":"2025-09-19","o":9.22,"h":9.26,"l":8.87,"c":8.89,"v":2663000},{"d":"2025-09-22","o":8.83,"h":8.94,"l":8.76,"c":8.85,"v":941200},{"d":"2025-09-23","o":8.98,"h":9.29,"l":8.86,"c":8.97,"v":907100},{"d":"2025-09-24","o":8.99,"h":9.05,"l":8.85,"c":8.95,"v":526700},{"d":"2025-09-25","o":8.85,"h":8.9,"l":8.65,"c":8.73,"v":1125800},{"d":"2025-09-26","o":8.72,"h":9.01,"l":8.72,"c":8.89,"v":722500},{"d":"2025-09-29","o":8.93,"h":8.98,"l":8.62,"c":8.68,"v":845400},{"d":"2025-09-30","o":8.67,"h":8.97,"l":8.66,"c":8.95,"v":874500},{"d":"2025-10-01","o":8.91,"h":9.15,"l":8.85,"c":9.11,"v":942100},{"d":"2025-10-02","o":9.11,"h":9.45,"l":9.07,"c":9.44,"v":889200},{"d":"2025-10-03","o":9.4,"h":9.65,"l":9.07,"c":9.09,"v":1374200},{"d":"2025-10-06","o":9.18,"h":9.25,"l":8.94,"c":8.96,"v":787300},{"d":"2025-10-07","o":8.95,"h":9.06,"l":8.92,"c":9.02,"v":740100},{"d":"2025-10-08","o":9.05,"h":9.07,"l":8.89,"c":8.96,"v":418500},{"d":"2025-10-09","o":8.96,"h":9.1,"l":8.85,"c":8.96,"v":409900},{"d":"2025-10-10","o":9.03,"h":9.12,"l":8.69,"c":8.7,"v":952200},{"d":"2025-10-13","o":8.85,"h":8.97,"l":8.69,"c":8.7,"v":639200},{"d":"2025-10-14","o":8.65,"h":9.05,"l":8.62,"c":9.04,"v":611100},{"d":"2025-10-15","o":9.09,"h":9.24,"l":9.06,"c":9.2,"v":636700},{"d":"2025-10-16","o":9.19,"h":9.39,"l":9.08,"c":9.13,"v":799100},{"d":"2025-10-17","o":9.1,"h":9.22,"l":8.99,"c":9.14,"v":670100},{"d":"2025-10-20","o":9.19,"h":9.59,"l":9.15,"c":9.47,"v":909900},{"d":"2025-10-21","o":9.47,"h":9.7,"l":9.41,"c":9.63,"v":987100},{"d":"2025-10-22","o":9.67,"h":9.67,"l":9.38,"c":9.44,"v":620600},{"d":"2025-10-23","o":9.44,"h":9.51,"l":9.2,"c":9.23,"v":755200},{"d":"2025-10-24","o":9.36,"h":9.44,"l":9.28,"c":9.37,"v":705400},{"d":"2025-10-27","o":9.4,"h":9.49,"l":9.34,"c":9.41,"v":647200},{"d":"2025-10-28","o":9.42,"h":9.56,"l":9.27,"c":9.47,"v":880700},{"d":"2025-10-29","o":9.43,"h":9.5,"l":9.06,"c":9.17,"v":769700},{"d":"2025-10-30","o":9.06,"h":9.17,"l":8.88,"c":8.95,"v":900900},{"d":"2025-10-31","o":8.89,"h":9.16,"l":8.81,"c":8.99,"v":1064900},{"d":"2025-11-03","o":9.01,"h":9.21,"l":8.86,"c":9.09,"v":1727700},{"d":"2025-11-04","o":9.64,"h":10.68,"l":9.53,"c":10.67,"v":4439100},{"d":"2025-11-05","o":10.65,"h":10.67,"l":9.9,"c":10.34,"v":1746600},{"d":"2025-11-06","o":10.27,"h":10.35,"l":9.56,"c":9.61,"v":1121900},{"d":"2025-11-07","o":9.6,"h":9.84,"l":9.45,"c":9.5,"v":844200},{"d":"2025-11-10","o":9.46,"h":9.53,"l":9.33,"c":9.4,"v":686000},{"d":"2025-11-11","o":9.42,"h":9.81,"l":9.34,"c":9.54,"v":622500},{"d":"2025-11-12","o":9.48,"h":9.67,"l":9.28,"c":9.32,"v":1055400},{"d":"2025-11-13","o":9.2,"h":9.5,"l":9.2,"c":9.33,"v":717000},{"d":"2025-11-14","o":9.29,"h":9.3,"l":9.08,"c":9.19,"v":592500},{"d":"2025-11-17","o":9.19,"h":9.56,"l":9.07,"c":9.33,"v":954500},{"d":"2025-11-18","o":9.28,"h":9.3,"l":9.02,"c":9.1,"v":846300},{"d":"2025-11-19","o":9.1,"h":9.18,"l":8.99,"c":9.1,"v":700200},{"d":"2025-11-20","o":9.19,"h":9.35,"l":9.01,"c":9.11,"v":866700},{"d":"2025-11-21","o":9.12,"h":9.71,"l":9.1,"c":9.59,"v":1018000},{"d":"2025-11-24","o":9.58,"h":9.88,"l":9.45,"c":9.86,"v":1230900},{"d":"2025-11-25","o":9.94,"h":10.21,"l":9.48,"c":9.68,"v":1778000},{"d":"2025-11-26","o":9.7,"h":9.85,"l":9.59,"c":9.61,"v":1176200},{"d":"2025-11-28","o":9.67,"h":9.82,"l":9.54,"c":9.66,"v":412200},{"d":"2025-12-01","o":9.54,"h":9.82,"l":9.54,"c":9.75,"v":1192100},{"d":"2025-12-02","o":9.76,"h":9.84,"l":9.31,"c":9.43,"v":1101000},{"d":"2025-12-03","o":9.43,"h":9.6,"l":9.32,"c":9.34,"v":979700},{"d":"2025-12-04","o":9.27,"h":9.54,"l":9.27,"c":9.38,"v":968500},{"d":"2025-12-05","o":9.32,"h":9.56,"l":9.28,"c":9.42,"v":506700},{"d":"2025-12-08","o":9.48,"h":9.57,"l":9.27,"c":9.39,"v":916300},{"d":"2025-12-09","o":9.38,"h":9.57,"l":9.36,"c":9.49,"v":660000},{"d":"2025-12-10","o":9.79,"h":10.47,"l":9.68,"c":10.29,"v":3041800},{"d":"2025-12-11","o":10.27,"h":10.56,"l":10.21,"c":10.25,"v":1268900},{"d":"2025-12-12","o":10.24,"h":10.46,"l":10.13,"c":10.4,"v":819200},{"d":"2025-12-15","o":10.42,"h":10.53,"l":10.18,"c":10.27,"v":1234400},{"d":"2025-12-16","o":10.25,"h":10.48,"l":10.14,"c":10.35,"v":1059400},{"d":"2025-12-17","o":10.26,"h":10.55,"l":10.21,"c":10.48,"v":1037300},{"d":"2025-12-18","o":10.5,"h":10.61,"l":10.19,"c":10.23,"v":916300},{"d":"2025-12-19","o":10.12,"h":10.23,"l":9.92,"c":9.97,"v":3657200},{"d":"2025-12-22","o":9.97,"h":10.38,"l":9.95,"c":10.29,"v":987400},{"d":"2025-12-23","o":10.18,"h":10.29,"l":10.06,"c":10.11,"v":779300},{"d":"2025-12-24","o":10.13,"h":10.32,"l":10.08,"c":10.24,"v":431300},{"d":"2025-12-26","o":10.29,"h":10.39,"l":10.19,"c":10.25,"v":1090400},{"d":"2025-12-29","o":10.27,"h":10.27,"l":10.13,"c":10.17,"v":890300},{"d":"2025-12-30","o":10.38,"h":10.38,"l":10.03,"c":10.12,"v":908700},{"d":"2025-12-31","o":10.12,"h":10.17,"l":9.94,"c":9.96,"v":973200},{"d":"2026-01-02","o":9.95,"h":10.03,"l":9.62,"c":9.67,"v":1062800},{"d":"2026-01-05","o":9.63,"h":9.8,"l":9.53,"c":9.78,"v":870300},{"d":"2026-01-06","o":9.75,"h":10.23,"l":9.69,"c":10.08,"v":1355300},{"d":"2026-01-07","o":10.08,"h":10.51,"l":10.08,"c":10.5,"v":1094200},{"d":"2026-01-08","o":10.41,"h":10.73,"l":10.41,"c":10.62,"v":709000},{"d":"2026-01-09","o":10.62,"h":10.81,"l":10.23,"c":10.49,"v":735500},{"d":"2026-01-12","o":10.46,"h":10.68,"l":10.31,"c":10.6,"v":829100},{"d":"2026-01-13","o":10.68,"h":10.73,"l":10.47,"c":10.61,"v":757900},{"d":"2026-01-14","o":10.61,"h":10.7,"l":10.48,"c":10.54,"v":652900},{"d":"2026-01-15","o":10.55,"h":10.85,"l":10.4,"c":10.64,"v":790900},{"d":"2026-01-16","o":10.7,"h":10.92,"l":10.51,"c":10.61,"v":779100},{"d":"2026-01-20","o":10.47,"h":10.6,"l":10.32,"c":10.4,"v":832400},{"d":"2026-01-21","o":10.43,"h":10.64,"l":10.34,"c":10.52,"v":858600},{"d":"2026-01-22","o":10.59,"h":10.87,"l":10.48,"c":10.5,"v":1004600},{"d":"2026-01-23","o":10.44,"h":10.44,"l":9.88,"c":10.09,"v":713600},{"d":"2026-01-26","o":10.09,"h":10.36,"l":9.92,"c":10.23,"v":824000},{"d":"2026-01-27","o":10.08,"h":10.19,"l":10.02,"c":10.06,"v":850500},{"d":"2026-01-28","o":10.08,"h":10.08,"l":9.55,"c":9.62,"v":949800},{"d":"2026-01-29","o":9.66,"h":9.85,"l":9.46,"c":9.79,"v":748700},{"d":"2026-01-30","o":9.75,"h":10.11,"l":9.75,"c":10.05,"v":957200},{"d":"2026-02-02","o":10.07,"h":10.26,"l":9.98,"c":10.1,"v":883900},{"d":"2026-02-03","o":10.1,"h":10.25,"l":9.82,"c":9.96,"v":722000},{"d":"2026-02-04","o":10.05,"h":10.23,"l":9.86,"c":10.03,"v":893300},{"d":"2026-02-05","o":10.08,"h":10.74,"l":10.08,"c":10.49,"v":1374800},{"d":"2026-02-06","o":10.37,"h":10.77,"l":10.33,"c":10.65,"v":1043000},{"d":"2026-02-09","o":10.57,"h":10.93,"l":10.33,"c":10.72,"v":1003600},{"d":"2026-02-10","o":10.68,"h":10.87,"l":10.58,"c":10.64,"v":1146000},{"d":"2026-02-11","o":10.64,"h":10.7,"l":10.42,"c":10.54,"v":865400},{"d":"2026-02-12","o":10.45,"h":10.5,"l":9.97,"c":10.09,"v":860400},{"d":"2026-02-13","o":10.19,"h":10.33,"l":10.06,"c":10.2,"v":628400},{"d":"2026-02-17","o":10.22,"h":10.46,"l":10.2,"c":10.3,"v":761800},{"d":"2026-02-18","o":10.23,"h":10.49,"l":10.23,"c":10.35,"v":1343200},{"d":"2026-02-19","o":10.19,"h":10.26,"l":9.95,"c":10.05,"v":982300},{"d":"2026-02-20","o":10.05,"h":10.36,"l":9.93,"c":10.34,"v":1047900},{"d":"2026-02-23","o":10.29,"h":10.44,"l":10.13,"c":10.29,"v":1303400},{"d":"2026-02-24","o":10.05,"h":10.16,"l":8.51,"c":8.85,"v":4166700},{"d":"2026-02-25","o":8.82,"h":9.49,"l":8.75,"c":9.33,"v":2890700},{"d":"2026-02-26","o":9.35,"h":9.35,"l":8.84,"c":9.08,"v":1960100},{"d":"2026-02-27","o":8.94,"h":9.24,"l":8.77,"c":9.15,"v":1302800},{"d":"2026-03-02","o":9.25,"h":9.73,"l":9.19,"c":9.64,"v":1339100},{"d":"2026-03-03","o":9.41,"h":9.54,"l":9.03,"c":9.4,"v":1375500},{"d":"2026-03-04","o":9.61,"h":9.81,"l":9.5,"c":9.67,"v":1037800},{"d":"2026-03-05","o":9.51,"h":9.71,"l":9.31,"c":9.6,"v":2088500},{"d":"2026-03-06","o":9.41,"h":9.62,"l":9.24,"c":9.49,"v":1299700},{"d":"2026-03-09","o":9.34,"h":9.72,"l":9.1,"c":9.67,"v":2393800},{"d":"2026-03-10","o":9.8,"h":9.98,"l":9.58,"c":9.7,"v":2747100},{"d":"2026-03-11","o":9.69,"h":9.81,"l":9.63,"c":9.75,"v":1691900},{"d":"2026-03-12","o":9.6,"h":9.84,"l":9.55,"c":9.75,"v":2028100},{"d":"2026-03-13","o":10.25,"h":10.61,"l":10.1,"c":10.6,"v":1985700},{"d":"2026-03-16","o":10.64,"h":10.88,"l":10.4,"c":10.42,"v":1170000},{"d":"2026-03-17","o":10.44,"h":10.8,"l":10.43,"c":10.45,"v":1010400},{"d":"2026-03-18","o":10.37,"h":10.7,"l":10.22,"c":10.47,"v":1257000},{"d":"2026-03-19","o":10.45,"h":10.66,"l":9.87,"c":10.08,"v":946000},{"d":"2026-03-20","o":10.07,"h":10.07,"l":9.81,"c":9.91,"v":2888700},{"d":"2026-03-23","o":10.11,"h":10.63,"l":10.01,"c":10.37,"v":1598300},{"d":"2026-03-24","o":10.46,"h":11.69,"l":10.41,"c":11.48,"v":2812100},{"d":"2026-03-25","o":11.54,"h":11.75,"l":11.27,"c":11.39,"v":1532100},{"d":"2026-03-26","o":11.3,"h":11.63,"l":11.25,"c":11.41,"v":978400},{"d":"2026-03-27","o":11.34,"h":11.37,"l":11.07,"c":11.2,"v":772600},{"d":"2026-03-30","o":11.2,"h":11.56,"l":10.99,"c":11.29,"v":2413700},{"d":"2026-03-31","o":11.48,"h":11.98,"l":11.45,"c":11.9,"v":2184935},{"d":"2026-04-01","o":11.9,"h":12.02,"l":11.62,"c":11.86,"v":1095093},{"d":"2026-04-02","o":11.86,"h":12.09,"l":11.75,"c":12.03,"v":1044340},{"d":"2026-04-06","o":11.98,"h":12.28,"l":11.93,"c":12.07,"v":706813},{"d":"2026-04-07","o":12.1,"h":12.13,"l":11.83,"c":11.94,"v":929054},{"d":"2026-04-08","o":12.23,"h":12.36,"l":12.12,"c":12.18,"v":1146352},{"d":"2026-04-09","o":12.08,"h":12.27,"l":11.84,"c":12.22,"v":929448},{"d":"2026-04-10","o":12.27,"h":12.35,"l":12.1,"c":12.17,"v":613249},{"d":"2026-04-13","o":12.25,"h":12.55,"l":11.82,"c":12.32,"v":1353695},{"d":"2026-04-14","o":12.3,"h":12.83,"l":12.29,"c":12.77,"v":1217007},{"d":"2026-04-15","o":12.77,"h":12.87,"l":12.53,"c":12.65,"v":1536450},{"d":"2026-04-16","o":12.59,"h":12.7,"l":12.26,"c":12.58,"v":1406229},{"d":"2026-04-17","o":12.65,"h":12.85,"l":12.56,"c":12.66,"v":1299047},{"d":"2026-04-20","o":12.6,"h":12.86,"l":12.54,"c":12.67,"v":976681},{"d":"2026-04-21","o":12.71,"h":12.75,"l":12.11,"c":12.15,"v":1438623},{"d":"2026-04-22","o":12.22,"h":12.76,"l":12.19,"c":12.71,"v":1503223},{"d":"2026-04-23","o":12.74,"h":12.8,"l":12.56,"c":12.73,"v":1145412},{"d":"2026-04-24","o":12.65,"h":12.94,"l":12.56,"c":12.8,"v":964793},{"d":"2026-04-27","o":12.8,"h":13.3,"l":12.8,"c":13.08,"v":1274734},{"d":"2026-04-28","o":13.09,"h":13.39,"l":13.09,"c":13.38,"v":861601},{"d":"2026-04-29","o":13.4,"h":13.4,"l":12.97,"c":13.08,"v":803241},{"d":"2026-04-30","o":12.97,"h":13.18,"l":12.85,"c":13.11,"v":640436},{"d":"2026-05-01","o":13.13,"h":13.3,"l":13.02,"c":13.17,"v":1128385},{"d":"2026-05-04","o":13.09,"h":13.43,"l":12.99,"c":13.04,"v":1424892},{"d":"2026-05-05","o":10.84,"h":12.13,"l":10.8,"c":11.75,"v":4416660},{"d":"2026-05-06","o":11.82,"h":12.22,"l":11.36,"c":11.42,"v":2346006},{"d":"2026-05-07","o":11.48,"h":11.92,"l":11.37,"c":11.73,"v":1931694},{"d":"2026-05-08","o":11.75,"h":11.9,"l":11.23,"c":11.3,"v":1455656},{"d":"2026-05-11","o":11.49,"h":11.64,"l":11.16,"c":11.24,"v":1807069},{"d":"2026-05-12","o":11.26,"h":11.54,"l":10.94,"c":11.25,"v":1869436},{"d":"2026-05-13","o":11.19,"h":11.19,"l":10.77,"c":10.81,"v":1783070},{"d":"2026-05-14","o":10.73,"h":10.95,"l":10.66,"c":10.74,"v":1170439},{"d":"2026-05-15","o":10.78,"h":10.78,"l":10.56,"c":10.66,"v":1130695},{"d":"2026-05-18","o":10.7,"h":11.03,"l":10.65,"c":10.72,"v":1310890},{"d":"2026-05-19","o":10.72,"h":10.72,"l":10.26,"c":10.35,"v":1364678}]