[{"d":"2019-04-25","o":9.7,"h":9.72,"l":9.7,"c":9.7,"v":202000},{"d":"2019-04-26","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-04-29","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-04-30","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-01","o":9.7,"h":9.75,"l":9.7,"c":9.7,"v":100000},{"d":"2019-05-02","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-03","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-06","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-07","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-08","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-09","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-10","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-13","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-14","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-15","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-16","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2019-05-17","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":200},{"d":"2019-05-20","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"2019-05-21","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"2019-05-22","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"2019-05-23","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2019-05-24","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-05-28","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-05-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-05-30","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-05-31","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-06-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-06-04","o":9.85,"h":9.9,"l":9.79,"c":9.79,"v":16200},{"d":"2019-06-05","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2019-06-06","o":9.85,"h":9.85,"l":9.79,"c":9.8,"v":300},{"d":"2019-06-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":800},{"d":"2019-06-10","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-06-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-06-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-06-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-06-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-06-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-06-18","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2019-06-19","o":9.85,"h":9.85,"l":9.81,"c":9.81,"v":200},{"d":"2019-06-20","o":9.72,"h":9.77,"l":9.72,"c":9.77,"v":200},{"d":"2019-06-21","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-06-24","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":25000},{"d":"2019-06-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":5500},{"d":"2019-06-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1000},{"d":"2019-06-27","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":50000},{"d":"2019-06-28","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":45100},{"d":"2019-07-01","o":9.77,"h":9.77,"l":9.74,"c":9.74,"v":200},{"d":"2019-07-02","o":9.76,"h":9.76,"l":9.75,"c":9.75,"v":4100},{"d":"2019-07-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1000},{"d":"2019-07-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-07-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":466300},{"d":"2019-07-09","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-07-10","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":74500},{"d":"2019-07-11","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":2400},{"d":"2019-07-12","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-07-15","o":9.78,"h":9.96,"l":9.78,"c":9.79,"v":20300},{"d":"2019-07-16","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2019-07-17","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2019-07-18","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2019-07-19","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2019-07-22","o":9.77,"h":9.77,"l":9.76,"c":9.77,"v":6900},{"d":"2019-07-23","o":9.75,"h":9.77,"l":9.75,"c":9.77,"v":7100},{"d":"2019-07-24","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-07-25","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-07-26","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-07-29","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":2400},{"d":"2019-07-30","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":2400},{"d":"2019-07-31","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":2400},{"d":"2019-08-01","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":100},{"d":"2019-08-02","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":100},{"d":"2019-08-05","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":100},{"d":"2019-08-06","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1200},{"d":"2019-08-07","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1200},{"d":"2019-08-08","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1200},{"d":"2019-08-09","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2019-08-12","o":9.8,"h":9.82,"l":9.8,"c":9.82,"v":302600},{"d":"2019-08-13","o":9.8,"h":9.82,"l":9.8,"c":9.82,"v":302600},{"d":"2019-08-14","o":9.81,"h":9.86,"l":9.78,"c":9.8,"v":455500},{"d":"2019-08-15","o":9.8,"h":9.8,"l":9.77,"c":9.77,"v":112400},{"d":"2019-08-16","o":9.8,"h":9.8,"l":9.77,"c":9.77,"v":500},{"d":"2019-08-19","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-08-20","o":9.79,"h":9.8,"l":9.79,"c":9.79,"v":163000},{"d":"2019-08-21","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2019-08-22","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2019-08-23","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":200},{"d":"2019-08-26","o":9.78,"h":9.78,"l":9.77,"c":9.77,"v":50000},{"d":"2019-08-27","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":7000},{"d":"2019-08-28","o":9.77,"h":9.8,"l":9.77,"c":9.8,"v":204600},{"d":"2019-08-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":80000},{"d":"2019-08-30","o":9.81,"h":9.83,"l":9.81,"c":9.83,"v":25000},{"d":"2019-09-03","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":1000},{"d":"2019-09-04","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2019-09-05","o":9.81,"h":9.85,"l":9.81,"c":9.85,"v":70100},{"d":"2019-09-06","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-09-09","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":10000},{"d":"2019-09-10","o":9.83,"h":9.98,"l":9.81,"c":9.98,"v":223200},{"d":"2019-09-11","o":9.85,"h":9.89,"l":9.85,"c":9.89,"v":9800},{"d":"2019-09-12","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":400},{"d":"2019-09-13","o":9.87,"h":9.89,"l":9.87,"c":9.88,"v":9700},{"d":"2019-09-16","o":9.83,"h":9.9,"l":9.83,"c":9.89,"v":4200},{"d":"2019-09-17","o":9.9,"h":9.94,"l":9.88,"c":9.94,"v":3600},{"d":"2019-09-18","o":9.83,"h":9.92,"l":9.83,"c":9.9,"v":10300},{"d":"2019-09-19","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2019-09-20","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2019-09-23","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-09-24","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-09-25","o":9.91,"h":9.92,"l":9.91,"c":9.92,"v":214900},{"d":"2019-09-26","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-09-27","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-09-30","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-10-01","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-10-02","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2019-10-03","o":9.93,"h":9.95,"l":9.92,"c":9.92,"v":400},{"d":"2019-10-04","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":10000},{"d":"2019-10-07","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-10-08","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-10-09","o":9.82,"h":9.9,"l":9.82,"c":9.9,"v":300},{"d":"2019-10-10","o":9.86,"h":9.86,"l":9.85,"c":9.85,"v":4800},{"d":"2019-10-11","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":100},{"d":"2019-10-14","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-10-15","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-10-16","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-10-17","o":9.82,"h":9.91,"l":9.82,"c":9.91,"v":3100},{"d":"2019-10-18","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2019-10-21","o":9.82,"h":9.91,"l":9.82,"c":9.86,"v":54100},{"d":"2019-10-22","o":9.82,"h":9.88,"l":9.82,"c":9.86,"v":5800},{"d":"2019-10-23","o":9.85,"h":9.86,"l":9.85,"c":9.86,"v":25300},{"d":"2019-10-24","o":9.91,"h":9.95,"l":9.9,"c":9.9,"v":421800},{"d":"2019-10-25","o":9.86,"h":9.92,"l":9.86,"c":9.92,"v":50100},{"d":"2019-10-28","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":2300},{"d":"2019-10-29","o":9.88,"h":9.88,"l":9.87,"c":9.87,"v":290900},{"d":"2019-10-30","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":11500},{"d":"2019-10-31","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-01","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":50000},{"d":"2019-11-04","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-05","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-06","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-07","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-08","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-11","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-12","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-13","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":156300},{"d":"2019-11-14","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-15","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-18","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-19","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-11-20","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":185000},{"d":"2019-11-21","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-11-22","o":9.94,"h":9.95,"l":9.94,"c":9.95,"v":50000},{"d":"2019-11-25","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":300},{"d":"2019-11-26","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":27000},{"d":"2019-11-27","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":800},{"d":"2019-11-29","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-12-02","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-12-03","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-12-04","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-12-05","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-12-06","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":200},{"d":"2019-12-09","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":25800},{"d":"2019-12-10","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2019-12-11","o":9.99,"h":9.99,"l":9.97,"c":9.97,"v":5300},{"d":"2019-12-12","o":9.98,"h":9.99,"l":9.98,"c":9.99,"v":20700},{"d":"2019-12-13","o":10.12,"h":10.12,"l":10.09,"c":10.1,"v":2550600},{"d":"2019-12-16","o":10.06,"h":10.1,"l":10.04,"c":10.1,"v":303900},{"d":"2019-12-17","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":6200},{"d":"2019-12-18","o":10.05,"h":10.05,"l":10.04,"c":10.05,"v":700},{"d":"2019-12-19","o":10.09,"h":10.12,"l":10,"c":10,"v":121000},{"d":"2019-12-20","o":10.09,"h":10.15,"l":10.09,"c":10.15,"v":108400},{"d":"2019-12-23","o":10.15,"h":10.15,"l":10.09,"c":10.09,"v":25300},{"d":"2019-12-24","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":10000},{"d":"2019-12-26","o":10,"h":10.05,"l":10,"c":10.05,"v":16000},{"d":"2019-12-27","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":2600},{"d":"2019-12-30","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":20000},{"d":"2019-12-31","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":4300},{"d":"2020-01-02","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2020-01-03","o":9.98,"h":10.09,"l":9.98,"c":10.09,"v":21600},{"d":"2020-01-06","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2020-01-07","o":10.09,"h":10.11,"l":10.09,"c":10.11,"v":199800},{"d":"2020-01-08","o":10.15,"h":10.15,"l":10.1,"c":10.11,"v":31200},{"d":"2020-01-09","o":10.14,"h":10.14,"l":10.11,"c":10.12,"v":95800},{"d":"2020-01-10","o":10.14,"h":10.14,"l":10.12,"c":10.14,"v":312800},{"d":"2020-01-13","o":10.15,"h":10.17,"l":10.14,"c":10.17,"v":990300},{"d":"2020-01-14","o":10.2,"h":10.2,"l":10.14,"c":10.18,"v":679900},{"d":"2020-01-15","o":10.2,"h":10.22,"l":10.18,"c":10.19,"v":858200},{"d":"2020-01-16","o":10.24,"h":10.37,"l":10.21,"c":10.32,"v":1725200},{"d":"2020-01-17","o":10.22,"h":10.54,"l":10.22,"c":10.32,"v":1030900},{"d":"2020-01-21","o":10.25,"h":10.36,"l":10.25,"c":10.26,"v":283500},{"d":"2020-01-22","o":10.18,"h":10.29,"l":10.18,"c":10.28,"v":258000},{"d":"2020-01-23","o":10.4,"h":10.4,"l":10.22,"c":10.24,"v":79100},{"d":"2020-01-24","o":10.35,"h":10.35,"l":10.2,"c":10.23,"v":849100},{"d":"2020-01-27","o":10.2,"h":10.25,"l":10.19,"c":10.2,"v":1022400},{"d":"2020-01-28","o":10.38,"h":10.38,"l":10.18,"c":10.2,"v":1114800},{"d":"2020-01-29","o":10.25,"h":10.4,"l":10.18,"c":10.2,"v":1936900},{"d":"2020-01-30","o":10.3,"h":10.3,"l":10.21,"c":10.22,"v":354800},{"d":"2020-01-31","o":10.25,"h":10.25,"l":10.22,"c":10.24,"v":201200},{"d":"2020-02-03","o":10.24,"h":10.24,"l":10.2,"c":10.22,"v":930400},{"d":"2020-02-04","o":10.23,"h":10.23,"l":10.2,"c":10.22,"v":1544100},{"d":"2020-02-05","o":10.2,"h":10.28,"l":10.2,"c":10.27,"v":2102400},{"d":"2020-02-06","o":10.21,"h":10.23,"l":10.21,"c":10.21,"v":1069700},{"d":"2020-02-07","o":10.18,"h":10.3,"l":10.18,"c":10.3,"v":478900},{"d":"2020-02-10","o":10.38,"h":10.38,"l":10.25,"c":10.34,"v":249500},{"d":"2020-02-11","o":10.43,"h":10.43,"l":10.3,"c":10.35,"v":61900},{"d":"2020-02-12","o":10.29,"h":10.37,"l":10.29,"c":10.34,"v":49400},{"d":"2020-02-13","o":10.4,"h":10.42,"l":10.33,"c":10.35,"v":302100},{"d":"2020-02-14","o":10.37,"h":10.42,"l":10.36,"c":10.38,"v":143500},{"d":"2020-02-18","o":10.5,"h":10.8,"l":10.45,"c":10.5,"v":216600},{"d":"2020-02-19","o":10.59,"h":10.69,"l":10.5,"c":10.6,"v":298700},{"d":"2020-02-20","o":10.57,"h":10.6,"l":10.43,"c":10.45,"v":579400},{"d":"2020-02-21","o":10.44,"h":10.47,"l":10.25,"c":10.35,"v":270600},{"d":"2020-02-24","o":10.26,"h":10.26,"l":9.36,"c":9.51,"v":484500},{"d":"2020-02-25","o":9.7,"h":9.7,"l":9.16,"c":9.32,"v":625100},{"d":"2020-02-26","o":9.34,"h":9.46,"l":9.1,"c":9.41,"v":198400},{"d":"2020-02-27","o":9.28,"h":9.36,"l":8.85,"c":9.24,"v":528400},{"d":"2020-02-28","o":9.19,"h":9.19,"l":8.76,"c":8.81,"v":221200},{"d":"2020-03-02","o":8.76,"h":8.79,"l":8.6,"c":8.71,"v":277000},{"d":"2020-03-03","o":8.7,"h":8.7,"l":8.34,"c":8.45,"v":368300},{"d":"2020-03-04","o":8.67,"h":8.96,"l":8.6,"c":8.84,"v":210000},{"d":"2020-03-05","o":8.85,"h":8.85,"l":8.55,"c":8.66,"v":91300},{"d":"2020-03-06","o":8.45,"h":8.73,"l":8.4,"c":8.73,"v":163900},{"d":"2020-03-09","o":8.39,"h":8.47,"l":7.83,"c":8,"v":258100},{"d":"2020-03-10","o":8.1,"h":8.42,"l":8.03,"c":8.18,"v":125600},{"d":"2020-03-11","o":8.02,"h":8.1,"l":7.25,"c":7.35,"v":178500},{"d":"2020-03-12","o":7.05,"h":7.05,"l":5.85,"c":5.86,"v":402700},{"d":"2020-03-13","o":6.01,"h":6.33,"l":5.53,"c":5.64,"v":219200},{"d":"2020-03-16","o":5.19,"h":5.59,"l":4.42,"c":4.51,"v":367900},{"d":"2020-03-17","o":4.52,"h":4.76,"l":4.17,"c":4.39,"v":461300},{"d":"2020-03-18","o":4.27,"h":4.4,"l":3.68,"c":3.75,"v":516500},{"d":"2020-03-19","o":3.71,"h":4.5,"l":3.59,"c":3.75,"v":358300},{"d":"2020-03-20","o":3.76,"h":4.43,"l":3.76,"c":3.76,"v":596600},{"d":"2020-03-23","o":3.75,"h":5,"l":3.75,"c":4.25,"v":294800},{"d":"2020-03-24","o":4.4,"h":5.31,"l":4.28,"c":4.43,"v":385900},{"d":"2020-03-25","o":4.64,"h":5.05,"l":4.5,"c":4.54,"v":252400},{"d":"2020-03-26","o":4.7,"h":4.7,"l":4.16,"c":4.4,"v":124400},{"d":"2020-03-27","o":4.4,"h":4.42,"l":4.29,"c":4.32,"v":80500},{"d":"2020-03-30","o":4.35,"h":4.39,"l":4.05,"c":4.12,"v":165100},{"d":"2020-03-31","o":4.11,"h":4.34,"l":4,"c":4.27,"v":184200},{"d":"2020-04-01","o":4.01,"h":4.26,"l":4.01,"c":4.08,"v":52600},{"d":"2020-04-02","o":4.02,"h":4.35,"l":4.02,"c":4.31,"v":65500},{"d":"2020-04-03","o":4.4,"h":4.62,"l":4.05,"c":4.11,"v":60200},{"d":"2020-04-06","o":4.17,"h":4.44,"l":4.11,"c":4.15,"v":113900},{"d":"2020-04-07","o":4.25,"h":4.76,"l":4.1,"c":4.46,"v":294000},{"d":"2020-04-08","o":4.54,"h":5.02,"l":4.54,"c":4.82,"v":48200},{"d":"2020-04-09","o":4.85,"h":5.22,"l":4.85,"c":5,"v":149500},{"d":"2020-04-13","o":5.31,"h":5.31,"l":4.75,"c":4.78,"v":220400},{"d":"2020-04-14","o":4.96,"h":5.2,"l":4.67,"c":4.72,"v":135900},{"d":"2020-04-15","o":4.62,"h":4.86,"l":4.55,"c":4.71,"v":168800},{"d":"2020-04-16","o":4.68,"h":4.7,"l":4.52,"c":4.58,"v":143800},{"d":"2020-04-17","o":4.85,"h":4.93,"l":4.45,"c":4.48,"v":151300},{"d":"2020-04-20","o":4.49,"h":4.75,"l":4.37,"c":4.6,"v":75100},{"d":"2020-04-21","o":4.6,"h":4.6,"l":4.37,"c":4.5,"v":230000},{"d":"2020-04-22","o":4.55,"h":4.77,"l":4.45,"c":4.55,"v":27300},{"d":"2020-04-23","o":4.65,"h":4.87,"l":4.59,"c":4.59,"v":56200},{"d":"2020-04-24","o":4.59,"h":4.75,"l":4.5,"c":4.72,"v":79800},{"d":"2020-04-27","o":4.84,"h":4.84,"l":4.68,"c":4.7,"v":47600},{"d":"2020-04-28","o":4.81,"h":5.36,"l":4.81,"c":5.07,"v":348600},{"d":"2020-04-29","o":5.28,"h":5.5,"l":5.24,"c":5.45,"v":397600},{"d":"2020-04-30","o":5.45,"h":5.45,"l":5.17,"c":5.23,"v":71300},{"d":"2020-05-01","o":5.07,"h":5.11,"l":4.85,"c":4.91,"v":105500},{"d":"2020-05-04","o":4.8,"h":5,"l":4.75,"c":4.87,"v":95800},{"d":"2020-05-05","o":4.98,"h":5.34,"l":4.91,"c":5,"v":57100},{"d":"2020-05-06","o":5.01,"h":5.13,"l":4.93,"c":5,"v":50200},{"d":"2020-05-07","o":5.05,"h":5.32,"l":5,"c":5.18,"v":101700},{"d":"2020-05-08","o":5.29,"h":5.32,"l":5.11,"c":5.15,"v":163600},{"d":"2020-05-11","o":5.1,"h":5.34,"l":5.06,"c":5.33,"v":93700},{"d":"2020-05-12","o":5.38,"h":5.68,"l":4.88,"c":5,"v":106500},{"d":"2020-05-13","o":5.06,"h":5.06,"l":4.53,"c":4.54,"v":371500},{"d":"2020-05-14","o":4.56,"h":4.56,"l":4.14,"c":4.14,"v":128600},{"d":"2020-05-15","o":4.02,"h":5.63,"l":4,"c":5.6,"v":729200},{"d":"2020-05-18","o":5.88,"h":6.36,"l":5.79,"c":6.24,"v":506100},{"d":"2020-05-19","o":6.29,"h":6.3,"l":5.95,"c":6,"v":135100},{"d":"2020-05-20","o":5.96,"h":6.55,"l":5.96,"c":6.55,"v":286200},{"d":"2020-05-21","o":6.62,"h":6.75,"l":6.57,"c":6.68,"v":236300},{"d":"2020-05-22","o":6.58,"h":6.65,"l":6.48,"c":6.64,"v":177400},{"d":"2020-05-26","o":6.89,"h":7.2,"l":6.77,"c":7.1,"v":263500},{"d":"2020-05-27","o":7.1,"h":7.3,"l":6.75,"c":7.26,"v":156900},{"d":"2020-05-28","o":7.29,"h":7.35,"l":6.83,"c":6.86,"v":100500},{"d":"2020-05-29","o":6.86,"h":6.96,"l":6.46,"c":6.7,"v":210300},{"d":"2020-06-01","o":6.73,"h":6.87,"l":6.29,"c":6.36,"v":119500},{"d":"2020-06-02","o":6.44,"h":6.89,"l":6.44,"c":6.87,"v":232000},{"d":"2020-06-03","o":6.89,"h":7.34,"l":6.89,"c":7.22,"v":129500},{"d":"2020-06-04","o":7.05,"h":7.63,"l":7.05,"c":7.58,"v":169100},{"d":"2020-06-05","o":7.89,"h":7.99,"l":7.73,"c":7.99,"v":422400},{"d":"2020-06-08","o":8.27,"h":8.27,"l":7.92,"c":8.06,"v":135100},{"d":"2020-06-09","o":7.99,"h":8.4,"l":7.89,"c":8.36,"v":198600},{"d":"2020-06-10","o":8.42,"h":8.5,"l":8.15,"c":8.18,"v":179600},{"d":"2020-06-11","o":7.75,"h":7.75,"l":7.17,"c":7.43,"v":145100},{"d":"2020-06-12","o":7.65,"h":8.21,"l":7.65,"c":8.01,"v":105800},{"d":"2020-06-15","o":7.92,"h":8.27,"l":7.76,"c":8.14,"v":213900},{"d":"2020-06-16","o":8.4,"h":8.76,"l":8.18,"c":8.37,"v":270700},{"d":"2020-06-17","o":8.47,"h":8.64,"l":7.85,"c":8.04,"v":133200},{"d":"2020-06-18","o":8.08,"h":8.77,"l":8.08,"c":8.69,"v":396100},{"d":"2020-06-19","o":8.75,"h":8.98,"l":8.49,"c":8.83,"v":1151000},{"d":"2020-06-22","o":8.88,"h":9.03,"l":8.73,"c":9.03,"v":348900},{"d":"2020-06-23","o":9.16,"h":9.16,"l":8.83,"c":9,"v":284600},{"d":"2020-06-24","o":8.91,"h":8.99,"l":8.7,"c":8.75,"v":158700},{"d":"2020-06-25","o":8.83,"h":8.86,"l":8.67,"c":8.7,"v":268900},{"d":"2020-06-26","o":8.7,"h":8.8,"l":7.71,"c":8.01,"v":2022200},{"d":"2020-06-29","o":8.15,"h":8.43,"l":7.73,"c":7.75,"v":192400},{"d":"2020-06-30","o":7.78,"h":7.88,"l":7.45,"c":7.77,"v":159300},{"d":"2020-07-01","o":7.88,"h":8.19,"l":7.59,"c":7.68,"v":111300},{"d":"2020-07-02","o":7.8,"h":7.8,"l":7.45,"c":7.52,"v":102400},{"d":"2020-07-06","o":7.74,"h":7.8,"l":7.48,"c":7.69,"v":129900},{"d":"2020-07-07","o":7.67,"h":7.75,"l":7.38,"c":7.41,"v":170500},{"d":"2020-07-08","o":7.47,"h":7.67,"l":7.47,"c":7.62,"v":157100},{"d":"2020-07-09","o":7.61,"h":7.68,"l":6.99,"c":7.23,"v":134600},{"d":"2020-07-10","o":7.25,"h":7.25,"l":6.6,"c":6.7,"v":213600},{"d":"2020-07-13","o":6.7,"h":6.99,"l":6.58,"c":6.76,"v":173100},{"d":"2020-07-14","o":6.68,"h":7.21,"l":6.63,"c":7.18,"v":257800},{"d":"2020-07-15","o":7.37,"h":7.44,"l":7.26,"c":7.32,"v":179900},{"d":"2020-07-16","o":7.3,"h":7.78,"l":7.25,"c":7.5,"v":128100},{"d":"2020-07-17","o":7.51,"h":7.61,"l":7.36,"c":7.49,"v":44400},{"d":"2020-07-20","o":7.41,"h":7.6,"l":7.3,"c":7.42,"v":65100},{"d":"2020-07-21","o":7.51,"h":7.74,"l":7.51,"c":7.66,"v":99100},{"d":"2020-07-22","o":7.57,"h":7.79,"l":7.57,"c":7.63,"v":38000},{"d":"2020-07-23","o":7.63,"h":7.85,"l":7.6,"c":7.81,"v":37700},{"d":"2020-07-24","o":7.74,"h":7.78,"l":7.54,"c":7.62,"v":71700},{"d":"2020-07-27","o":7.61,"h":7.94,"l":7.57,"c":7.63,"v":95700},{"d":"2020-07-28","o":7.54,"h":7.61,"l":7.35,"c":7.37,"v":69300},{"d":"2020-07-29","o":7.43,"h":7.43,"l":7.06,"c":7.22,"v":106100},{"d":"2020-07-30","o":7.12,"h":7.35,"l":6.94,"c":7.25,"v":110600},{"d":"2020-07-31","o":7.21,"h":7.6,"l":7.21,"c":7.6,"v":82000},{"d":"2020-08-03","o":7.61,"h":7.72,"l":7.44,"c":7.58,"v":82300},{"d":"2020-08-04","o":7.58,"h":7.6,"l":7.35,"c":7.37,"v":36700},{"d":"2020-08-05","o":7.47,"h":7.51,"l":7.36,"c":7.5,"v":44800},{"d":"2020-08-06","o":7.52,"h":7.59,"l":7.43,"c":7.44,"v":65300},{"d":"2020-08-07","o":7.4,"h":7.58,"l":7.33,"c":7.48,"v":33700},{"d":"2020-08-10","o":7.54,"h":7.77,"l":7.44,"c":7.7,"v":110900},{"d":"2020-08-11","o":7.77,"h":8.08,"l":7.77,"c":8.01,"v":252400},{"d":"2020-08-12","o":8.12,"h":8.67,"l":8.12,"c":8.31,"v":142200},{"d":"2020-08-13","o":8.31,"h":8.47,"l":8.24,"c":8.45,"v":133600},{"d":"2020-08-14","o":8.4,"h":8.96,"l":8.24,"c":8.94,"v":463800},{"d":"2020-08-17","o":9.13,"h":9.16,"l":8.6,"c":8.78,"v":143700},{"d":"2020-08-18","o":8.7,"h":8.8,"l":8.4,"c":8.42,"v":107700},{"d":"2020-08-19","o":8.42,"h":8.51,"l":8.33,"c":8.46,"v":89100},{"d":"2020-08-20","o":8.36,"h":8.64,"l":8.32,"c":8.52,"v":65600},{"d":"2020-08-21","o":8.51,"h":8.64,"l":8.34,"c":8.43,"v":49500},{"d":"2020-08-24","o":8.45,"h":8.6,"l":8.27,"c":8.6,"v":80500},{"d":"2020-08-25","o":8.6,"h":8.71,"l":8.52,"c":8.63,"v":62800},{"d":"2020-08-26","o":8.67,"h":8.68,"l":8.44,"c":8.5,"v":83000},{"d":"2020-08-27","o":8.5,"h":8.8,"l":8.35,"c":8.49,"v":85900},{"d":"2020-08-28","o":8.48,"h":8.72,"l":8.37,"c":8.53,"v":71300},{"d":"2020-08-31","o":8.51,"h":8.62,"l":8.33,"c":8.35,"v":51200},{"d":"2020-09-01","o":8.31,"h":8.64,"l":8.25,"c":8.62,"v":71200},{"d":"2020-09-02","o":8.55,"h":8.94,"l":8.55,"c":8.86,"v":133900},{"d":"2020-09-03","o":8.86,"h":8.94,"l":8.59,"c":8.65,"v":106700},{"d":"2020-09-04","o":8.75,"h":9.1,"l":8.6,"c":9.02,"v":148800},{"d":"2020-09-08","o":8.91,"h":8.95,"l":8.78,"c":8.84,"v":51100},{"d":"2020-09-09","o":8.9,"h":8.95,"l":8.7,"c":8.71,"v":65600},{"d":"2020-09-10","o":8.72,"h":8.85,"l":8.3,"c":8.32,"v":36400},{"d":"2020-09-11","o":8.33,"h":8.33,"l":7.62,"c":7.8,"v":70800},{"d":"2020-09-14","o":7.78,"h":7.97,"l":7.73,"c":7.85,"v":53900},{"d":"2020-09-15","o":7.84,"h":8.04,"l":7.83,"c":8.01,"v":55000},{"d":"2020-09-16","o":8.12,"h":8.49,"l":8,"c":8.11,"v":94200},{"d":"2020-09-17","o":8,"h":8.34,"l":8,"c":8.12,"v":56900},{"d":"2020-09-18","o":8.09,"h":8.73,"l":8,"c":8.61,"v":256300},{"d":"2020-09-21","o":8.46,"h":8.46,"l":8.14,"c":8.26,"v":117800},{"d":"2020-09-22","o":8.3,"h":8.47,"l":8.24,"c":8.43,"v":65300},{"d":"2020-09-23","o":8.43,"h":8.58,"l":7.26,"c":7.35,"v":124300},{"d":"2020-09-24","o":7.41,"h":7.61,"l":7.34,"c":7.42,"v":145900},{"d":"2020-09-25","o":7.47,"h":7.82,"l":7.36,"c":7.7,"v":90100},{"d":"2020-09-28","o":7.71,"h":8.21,"l":7.7,"c":8.1,"v":164500},{"d":"2020-09-29","o":8.1,"h":8.1,"l":7.61,"c":7.66,"v":87400},{"d":"2020-09-30","o":7.72,"h":7.9,"l":7.7,"c":7.83,"v":115300},{"d":"2020-10-01","o":7.94,"h":7.94,"l":7.61,"c":7.86,"v":134500},{"d":"2020-10-02","o":7.67,"h":8.27,"l":7.66,"c":8.22,"v":90400},{"d":"2020-10-05","o":8.3,"h":8.64,"l":8.25,"c":8.53,"v":163400},{"d":"2020-10-06","o":8.63,"h":8.64,"l":8.17,"c":8.18,"v":54200},{"d":"2020-10-07","o":8.33,"h":8.4,"l":8.14,"c":8.23,"v":36700},{"d":"2020-10-08","o":8.32,"h":8.35,"l":8.11,"c":8.19,"v":33800},{"d":"2020-10-09","o":8.11,"h":8.19,"l":7.93,"c":8,"v":270000},{"d":"2020-10-12","o":8,"h":8.11,"l":7.9,"c":7.95,"v":93700},{"d":"2020-10-13","o":7.9,"h":7.97,"l":7.82,"c":7.83,"v":100900},{"d":"2020-10-14","o":7.83,"h":7.97,"l":7.74,"c":7.75,"v":64300},{"d":"2020-10-15","o":7.68,"h":8.21,"l":7.62,"c":8.17,"v":40400},{"d":"2020-10-16","o":8.19,"h":8.45,"l":8.19,"c":8.39,"v":63100},{"d":"2020-10-19","o":8.47,"h":8.67,"l":8.2,"c":8.21,"v":68700},{"d":"2020-10-20","o":8.34,"h":8.34,"l":7.94,"c":8.01,"v":93100},{"d":"2020-10-21","o":8.07,"h":8.08,"l":7.74,"c":7.74,"v":44700},{"d":"2020-10-22","o":7.8,"h":7.96,"l":7.65,"c":7.93,"v":71500},{"d":"2020-10-23","o":7.99,"h":8.49,"l":7.93,"c":8.33,"v":60000},{"d":"2020-10-26","o":8.2,"h":8.33,"l":7.85,"c":7.88,"v":31600},{"d":"2020-10-27","o":7.83,"h":8,"l":7.71,"c":7.86,"v":32000},{"d":"2020-10-28","o":7.7,"h":7.8,"l":7.48,"c":7.56,"v":46000},{"d":"2020-10-29","o":7.53,"h":7.81,"l":7.42,"c":7.81,"v":41600},{"d":"2020-10-30","o":7.81,"h":7.88,"l":7.55,"c":7.62,"v":34700},{"d":"2020-11-02","o":7.66,"h":7.87,"l":7.63,"c":7.83,"v":75800},{"d":"2020-11-03","o":7.97,"h":8.24,"l":7.97,"c":8.05,"v":48200},{"d":"2020-11-04","o":7.9,"h":8.14,"l":7.82,"c":8.07,"v":28900},{"d":"2020-11-05","o":8.08,"h":8.44,"l":8.08,"c":8.32,"v":38300},{"d":"2020-11-06","o":8.45,"h":8.45,"l":8.13,"c":8.24,"v":17500},{"d":"2020-11-09","o":8.51,"h":8.86,"l":8.34,"c":8.39,"v":106400},{"d":"2020-11-10","o":8.56,"h":9.09,"l":8.51,"c":9,"v":132900},{"d":"2020-11-11","o":9.05,"h":9.05,"l":8.77,"c":8.83,"v":38000},{"d":"2020-11-12","o":8.83,"h":9.06,"l":8.66,"c":8.92,"v":133800},{"d":"2020-11-13","o":9.1,"h":9.1,"l":8.07,"c":8.11,"v":95400},{"d":"2020-11-16","o":8.3,"h":8.48,"l":8.11,"c":8.45,"v":81300},{"d":"2020-11-17","o":8.4,"h":9.07,"l":8.4,"c":8.83,"v":43700},{"d":"2020-11-18","o":8.85,"h":9.19,"l":8.71,"c":9.04,"v":55800},{"d":"2020-11-19","o":9.1,"h":9.1,"l":8.83,"c":8.98,"v":43700},{"d":"2020-11-20","o":8.82,"h":8.97,"l":8.75,"c":8.86,"v":22400},{"d":"2020-11-23","o":8.94,"h":9.1,"l":8.86,"c":9,"v":28400},{"d":"2020-11-24","o":9.18,"h":9.48,"l":9.06,"c":9.28,"v":88300},{"d":"2020-11-25","o":9.29,"h":9.36,"l":9.17,"c":9.3,"v":50100},{"d":"2020-11-27","o":9.39,"h":9.53,"l":9.17,"c":9.31,"v":22600},{"d":"2020-11-30","o":9.31,"h":9.35,"l":9.02,"c":9.06,"v":28900},{"d":"2020-12-01","o":9.21,"h":9.23,"l":8.68,"c":8.76,"v":55900},{"d":"2020-12-02","o":8.77,"h":9.12,"l":8.68,"c":8.98,"v":26900},{"d":"2020-12-03","o":9.08,"h":9.12,"l":8.87,"c":9.05,"v":13900},{"d":"2020-12-04","o":9.14,"h":9.29,"l":8.96,"c":9.23,"v":15000},{"d":"2020-12-07","o":9.3,"h":9.44,"l":9.1,"c":9.27,"v":32300},{"d":"2020-12-08","o":9.15,"h":9.3,"l":9.04,"c":9.26,"v":72900},{"d":"2020-12-09","o":9.35,"h":9.35,"l":9.12,"c":9.19,"v":21300},{"d":"2020-12-10","o":9.04,"h":9.33,"l":8.79,"c":8.81,"v":43300},{"d":"2020-12-11","o":8.7,"h":9.1,"l":8.66,"c":9.04,"v":111900},{"d":"2020-12-14","o":9.1,"h":9.1,"l":8.9,"c":9,"v":66300},{"d":"2020-12-15","o":9.1,"h":9.23,"l":9,"c":9.12,"v":67300},{"d":"2020-12-16","o":9.17,"h":9.38,"l":8.9,"c":9.05,"v":72300},{"d":"2020-12-17","o":9.02,"h":9.22,"l":9,"c":9.11,"v":65000},{"d":"2020-12-18","o":9.16,"h":9.16,"l":8.95,"c":8.95,"v":187200},{"d":"2020-12-21","o":8.81,"h":9.08,"l":8.81,"c":9.05,"v":117800},{"d":"2020-12-22","o":9.09,"h":9.1,"l":8.9,"c":9.1,"v":145800},{"d":"2020-12-23","o":9.1,"h":9.34,"l":8.98,"c":9.03,"v":96100},{"d":"2020-12-24","o":9.03,"h":9.25,"l":9,"c":9.16,"v":106100},{"d":"2020-12-28","o":9.25,"h":9.94,"l":9.25,"c":9.87,"v":109700},{"d":"2020-12-29","o":9.93,"h":10.1,"l":9.79,"c":10,"v":62700},{"d":"2020-12-30","o":10.02,"h":10.02,"l":9.91,"c":9.92,"v":27600},{"d":"2020-12-31","o":9.96,"h":9.99,"l":9.35,"c":9.88,"v":131400},{"d":"2021-01-04","o":9.92,"h":10,"l":9.16,"c":9.57,"v":74000},{"d":"2021-01-05","o":9.6,"h":10.09,"l":9.51,"c":9.67,"v":68200},{"d":"2021-01-06","o":9.82,"h":10.5,"l":9.82,"c":10.46,"v":317200},{"d":"2021-01-07","o":10.7,"h":10.8,"l":10.59,"c":10.73,"v":92800},{"d":"2021-01-08","o":10.9,"h":10.9,"l":10.28,"c":10.37,"v":32500},{"d":"2021-01-11","o":10.18,"h":10.44,"l":10.12,"c":10.38,"v":23400},{"d":"2021-01-12","o":10.37,"h":10.74,"l":10.37,"c":10.51,"v":25900},{"d":"2021-01-13","o":10.42,"h":10.73,"l":10.14,"c":10.37,"v":53900},{"d":"2021-01-14","o":10.42,"h":10.42,"l":10.06,"c":10.09,"v":45300},{"d":"2021-01-15","o":10,"h":10.21,"l":9.86,"c":10.06,"v":43100},{"d":"2021-01-19","o":10.1,"h":10.17,"l":9.85,"c":10.06,"v":87900},{"d":"2021-01-20","o":10.01,"h":10.25,"l":10.01,"c":10.09,"v":20900},{"d":"2021-01-21","o":10.03,"h":10.2,"l":9.99,"c":10.1,"v":32300},{"d":"2021-01-22","o":10,"h":10.31,"l":9.95,"c":10.27,"v":104500},{"d":"2021-01-25","o":10.26,"h":10.33,"l":10.05,"c":10.21,"v":39800},{"d":"2021-01-26","o":10.29,"h":10.29,"l":9.9,"c":10.11,"v":489300},{"d":"2021-01-27","o":9.96,"h":10.22,"l":9.77,"c":9.85,"v":396800},{"d":"2021-01-28","o":9.93,"h":10.21,"l":9.71,"c":9.78,"v":75600},{"d":"2021-01-29","o":9.83,"h":9.83,"l":9.4,"c":9.49,"v":62300},{"d":"2021-02-01","o":9.49,"h":9.91,"l":9.4,"c":9.87,"v":42700},{"d":"2021-02-02","o":9.98,"h":10.05,"l":9.77,"c":10.04,"v":47100},{"d":"2021-02-03","o":9.96,"h":10.1,"l":9.68,"c":9.95,"v":63200},{"d":"2021-02-04","o":9.9,"h":10.07,"l":9.85,"c":9.95,"v":66100},{"d":"2021-02-05","o":9.97,"h":10.39,"l":9.86,"c":10.36,"v":75400},{"d":"2021-02-08","o":10.43,"h":10.96,"l":10.43,"c":10.79,"v":105600},{"d":"2021-02-09","o":10.8,"h":10.88,"l":10.63,"c":10.72,"v":55700},{"d":"2021-02-10","o":10.78,"h":10.78,"l":10.07,"c":10.17,"v":79000},{"d":"2021-02-11","o":10.24,"h":10.55,"l":10.17,"c":10.52,"v":52200},{"d":"2021-02-12","o":10.63,"h":10.63,"l":10.46,"c":10.6,"v":30400},{"d":"2021-02-16","o":10.78,"h":10.79,"l":10.65,"c":10.73,"v":36800},{"d":"2021-02-17","o":10.62,"h":10.68,"l":10.5,"c":10.59,"v":20400},{"d":"2021-02-18","o":10.61,"h":10.61,"l":10.19,"c":10.29,"v":38100},{"d":"2021-02-19","o":10.19,"h":10.65,"l":10.19,"c":10.47,"v":37700},{"d":"2021-02-22","o":10.33,"h":10.64,"l":10.33,"c":10.54,"v":77400},{"d":"2021-02-23","o":10.46,"h":10.95,"l":10.46,"c":10.75,"v":71100},{"d":"2021-02-24","o":10.8,"h":11.12,"l":10.75,"c":10.99,"v":105800},{"d":"2021-02-25","o":11.02,"h":11.02,"l":10.62,"c":10.69,"v":37300},{"d":"2021-02-26","o":10.8,"h":10.85,"l":10.59,"c":10.61,"v":57800},{"d":"2021-03-01","o":10.89,"h":10.92,"l":10.78,"c":10.91,"v":42300},{"d":"2021-03-02","o":10.9,"h":10.9,"l":10.7,"c":10.76,"v":30900},{"d":"2021-03-03","o":10.65,"h":11.11,"l":10.57,"c":10.95,"v":71900},{"d":"2021-03-04","o":11.08,"h":11.18,"l":10.55,"c":10.88,"v":200600},{"d":"2021-03-05","o":11,"h":11.26,"l":10.74,"c":11.1,"v":99400},{"d":"2021-03-08","o":11.27,"h":11.27,"l":11.01,"c":11.17,"v":80400},{"d":"2021-03-09","o":11.2,"h":11.4,"l":11.17,"c":11.27,"v":121300},{"d":"2021-03-10","o":11.37,"h":11.5,"l":11.2,"c":11.49,"v":64100},{"d":"2021-03-11","o":11.52,"h":11.63,"l":11.41,"c":11.61,"v":63400},{"d":"2021-03-12","o":11.63,"h":11.78,"l":11.55,"c":11.76,"v":75000},{"d":"2021-03-15","o":11.78,"h":11.85,"l":11.56,"c":11.84,"v":64900},{"d":"2021-03-16","o":11.65,"h":11.83,"l":11.64,"c":11.73,"v":74100},{"d":"2021-03-17","o":11.72,"h":11.91,"l":11.7,"c":11.84,"v":46900},{"d":"2021-03-18","o":11.82,"h":12,"l":11.62,"c":11.71,"v":94600},{"d":"2021-03-19","o":12.19,"h":13.25,"l":11.97,"c":13.12,"v":523100},{"d":"2021-03-22","o":13.34,"h":13.52,"l":12.75,"c":12.91,"v":146400},{"d":"2021-03-23","o":12.81,"h":12.81,"l":12.1,"c":12.22,"v":104500},{"d":"2021-03-24","o":12.39,"h":13.03,"l":12.26,"c":12.26,"v":80600},{"d":"2021-03-25","o":12.15,"h":12.94,"l":11.98,"c":12.86,"v":137900},{"d":"2021-03-26","o":13.01,"h":13.28,"l":12.79,"c":12.88,"v":53900},{"d":"2021-03-29","o":12.81,"h":12.98,"l":12.4,"c":12.4,"v":65300},{"d":"2021-03-30","o":12.36,"h":13.44,"l":12.36,"c":13.22,"v":115300},{"d":"2021-03-31","o":13.2,"h":13.21,"l":12.53,"c":13,"v":104200},{"d":"2021-04-01","o":13.1,"h":13.45,"l":12.9,"c":13.39,"v":99600},{"d":"2021-04-05","o":13.54,"h":13.57,"l":13.31,"c":13.52,"v":72900},{"d":"2021-04-06","o":13.45,"h":13.89,"l":13.45,"c":13.68,"v":55500},{"d":"2021-04-07","o":13.73,"h":13.73,"l":12.92,"c":13.04,"v":42500},{"d":"2021-04-08","o":13.05,"h":13.09,"l":12.84,"c":13,"v":28700},{"d":"2021-04-09","o":13.04,"h":13.08,"l":12.77,"c":13.07,"v":40300},{"d":"2021-04-12","o":13.09,"h":13.26,"l":12.99,"c":13.15,"v":197600},{"d":"2021-04-13","o":13.15,"h":14.02,"l":13,"c":13.35,"v":146400},{"d":"2021-04-14","o":13.39,"h":14.23,"l":13.3,"c":13.38,"v":177200},{"d":"2021-04-15","o":13.5,"h":13.67,"l":13.18,"c":13.42,"v":115900},{"d":"2021-04-16","o":13.57,"h":14,"l":13.3,"c":13.8,"v":114200},{"d":"2021-04-19","o":13.8,"h":13.8,"l":12.67,"c":12.88,"v":133000},{"d":"2021-04-20","o":12.8,"h":12.8,"l":12.07,"c":12.62,"v":157900},{"d":"2021-04-21","o":12.49,"h":13.36,"l":12.49,"c":13.3,"v":91900},{"d":"2021-04-22","o":13.37,"h":13.78,"l":13.15,"c":13.65,"v":101000},{"d":"2021-04-23","o":13.74,"h":14.35,"l":13.66,"c":14.33,"v":148300},{"d":"2021-04-26","o":14.45,"h":14.64,"l":14.3,"c":14.3,"v":124300},{"d":"2021-04-27","o":14.47,"h":14.47,"l":13.52,"c":13.55,"v":74100},{"d":"2021-04-28","o":13.51,"h":13.64,"l":13.12,"c":13.17,"v":72300},{"d":"2021-04-29","o":13.19,"h":13.44,"l":12.86,"c":13.12,"v":62800},{"d":"2021-04-30","o":13.05,"h":13.15,"l":12.65,"c":12.85,"v":103500},{"d":"2021-05-03","o":12.99,"h":13.2,"l":12.93,"c":13,"v":72300},{"d":"2021-05-04","o":12.92,"h":13.08,"l":12.52,"c":13.02,"v":34400},{"d":"2021-05-05","o":12.97,"h":13.08,"l":12.81,"c":12.92,"v":35000},{"d":"2021-05-06","o":13.01,"h":13.16,"l":12.51,"c":13.16,"v":65700},{"d":"2021-05-07","o":13.15,"h":13.39,"l":13.14,"c":13.22,"v":106300},{"d":"2021-05-10","o":13.21,"h":13.34,"l":13,"c":13.29,"v":126900},{"d":"2021-05-11","o":12.99,"h":13.99,"l":12.95,"c":13.81,"v":65400},{"d":"2021-05-12","o":13.87,"h":13.87,"l":12.81,"c":12.89,"v":119400},{"d":"2021-05-13","o":12.86,"h":13.38,"l":12.73,"c":12.9,"v":91900},{"d":"2021-05-14","o":14,"h":15,"l":13.93,"c":15,"v":373400},{"d":"2021-05-17","o":14.98,"h":14.98,"l":14.78,"c":14.85,"v":280200},{"d":"2021-05-18","o":14.84,"h":15.33,"l":14.65,"c":14.65,"v":295400},{"d":"2021-05-19","o":14.5,"h":14.76,"l":14.25,"c":14.62,"v":111000},{"d":"2021-05-20","o":14.62,"h":14.84,"l":14.36,"c":14.7,"v":84500},{"d":"2021-05-21","o":14.92,"h":15.1,"l":14.73,"c":14.97,"v":60800},{"d":"2021-05-24","o":14.96,"h":15.07,"l":14.85,"c":15.04,"v":53400},{"d":"2021-05-25","o":15.07,"h":15.18,"l":14.49,"c":14.53,"v":72300},{"d":"2021-05-26","o":14.55,"h":14.65,"l":14.25,"c":14.4,"v":69300},{"d":"2021-05-27","o":14.49,"h":14.73,"l":14.32,"c":14.57,"v":53400},{"d":"2021-05-28","o":14.71,"h":14.72,"l":14.27,"c":14.66,"v":30300},{"d":"2021-06-01","o":14.67,"h":14.8,"l":14.5,"c":14.54,"v":97700},{"d":"2021-06-02","o":14.6,"h":14.6,"l":13.79,"c":14,"v":133100},{"d":"2021-06-03","o":13.87,"h":14.08,"l":13.86,"c":14,"v":58100},{"d":"2021-06-04","o":14.08,"h":14.08,"l":13.84,"c":13.9,"v":42200},{"d":"2021-06-07","o":14.05,"h":14.05,"l":13.72,"c":13.75,"v":66700},{"d":"2021-06-08","o":13.63,"h":13.82,"l":13.59,"c":13.69,"v":58600},{"d":"2021-06-09","o":13.65,"h":13.67,"l":13.25,"c":13.41,"v":52600},{"d":"2021-06-10","o":13.39,"h":13.43,"l":12.8,"c":13.16,"v":151600},{"d":"2021-06-11","o":13.33,"h":14.01,"l":13.1,"c":13.1,"v":125500},{"d":"2021-06-14","o":13,"h":13.37,"l":13,"c":13.37,"v":91100},{"d":"2021-06-15","o":13.28,"h":13.96,"l":13.27,"c":13.82,"v":82300},{"d":"2021-06-16","o":13.64,"h":14.09,"l":13.61,"c":13.85,"v":61600},{"d":"2021-06-17","o":13.8,"h":13.9,"l":13.17,"c":13.26,"v":107200},{"d":"2021-06-18","o":12.99,"h":13.66,"l":12.89,"c":13.51,"v":241800},{"d":"2021-06-21","o":13.41,"h":13.71,"l":13.3,"c":13.55,"v":85700},{"d":"2021-06-22","o":13.52,"h":13.52,"l":13.15,"c":13.15,"v":60500},{"d":"2021-06-23","o":13.15,"h":13.67,"l":13,"c":13.55,"v":168500},{"d":"2021-06-24","o":13.64,"h":14.27,"l":13.61,"c":14.22,"v":91700},{"d":"2021-06-25","o":14.26,"h":14.56,"l":13.61,"c":13.63,"v":344400},{"d":"2021-06-28","o":13.64,"h":13.64,"l":13.17,"c":13.46,"v":87400},{"d":"2021-06-29","o":13.5,"h":13.52,"l":13.22,"c":13.29,"v":26000},{"d":"2021-06-30","o":13.19,"h":13.51,"l":13.17,"c":13.29,"v":64400},{"d":"2021-07-01","o":13.36,"h":13.64,"l":13.27,"c":13.62,"v":72500},{"d":"2021-07-02","o":13.65,"h":14.03,"l":13.55,"c":13.86,"v":47900},{"d":"2021-07-06","o":13.91,"h":14,"l":13.19,"c":13.4,"v":50800},{"d":"2021-07-07","o":13.3,"h":13.6,"l":13.22,"c":13.52,"v":35100},{"d":"2021-07-08","o":13.2,"h":13.39,"l":12.9,"c":13.25,"v":113700},{"d":"2021-07-09","o":13.44,"h":13.65,"l":13.16,"c":13.24,"v":86500},{"d":"2021-07-12","o":13.11,"h":13.57,"l":12.87,"c":13.4,"v":30700},{"d":"2021-07-13","o":13.33,"h":13.33,"l":12.69,"c":12.87,"v":87200},{"d":"2021-07-14","o":12.97,"h":13.11,"l":12.66,"c":12.78,"v":130800},{"d":"2021-07-15","o":12.7,"h":13.1,"l":12.7,"c":12.99,"v":35100},{"d":"2021-07-16","o":13.1,"h":13.32,"l":12.89,"c":12.95,"v":50900},{"d":"2021-07-19","o":12.61,"h":12.7,"l":12.09,"c":12.21,"v":56100},{"d":"2021-07-20","o":12.38,"h":13.01,"l":12.38,"c":12.55,"v":106900},{"d":"2021-07-21","o":12.64,"h":13.3,"l":12.64,"c":13.25,"v":51400},{"d":"2021-07-22","o":13.1,"h":13.15,"l":12.57,"c":12.61,"v":33200},{"d":"2021-07-23","o":12.69,"h":12.84,"l":12.36,"c":12.75,"v":30200},{"d":"2021-07-26","o":12.79,"h":12.93,"l":12.34,"c":12.72,"v":137200},{"d":"2021-07-27","o":12.6,"h":12.96,"l":12.37,"c":12.49,"v":45800},{"d":"2021-07-28","o":12.5,"h":12.5,"l":12.16,"c":12.38,"v":73200},{"d":"2021-07-29","o":12.42,"h":12.75,"l":12.29,"c":12.68,"v":40400},{"d":"2021-07-30","o":12.63,"h":12.96,"l":12.47,"c":12.59,"v":32000},{"d":"2021-08-02","o":12.8,"h":12.8,"l":12.38,"c":12.45,"v":28500},{"d":"2021-08-03","o":12.32,"h":12.5,"l":11.77,"c":12.24,"v":65800},{"d":"2021-08-04","o":12.05,"h":12.38,"l":11.95,"c":12,"v":34100},{"d":"2021-08-05","o":12.07,"h":12.22,"l":11.86,"c":12.09,"v":32700},{"d":"2021-08-06","o":12.29,"h":12.31,"l":11.94,"c":12.18,"v":40300},{"d":"2021-08-09","o":12.15,"h":12.65,"l":12.05,"c":12.45,"v":45300},{"d":"2021-08-10","o":12.5,"h":12.98,"l":12.34,"c":12.97,"v":45400},{"d":"2021-08-11","o":12.97,"h":13.66,"l":12.93,"c":13.47,"v":110300},{"d":"2021-08-12","o":13.42,"h":13.68,"l":13.27,"c":13.6,"v":82800},{"d":"2021-08-13","o":13.6,"h":13.7,"l":12.71,"c":12.88,"v":138500},{"d":"2021-08-16","o":12.71,"h":12.94,"l":12.55,"c":12.67,"v":138900},{"d":"2021-08-17","o":12.58,"h":12.63,"l":12.32,"c":12.5,"v":44700},{"d":"2021-08-18","o":12.36,"h":12.57,"l":12.17,"c":12.22,"v":65700},{"d":"2021-08-19","o":12.05,"h":12.57,"l":12.05,"c":12.54,"v":41100},{"d":"2021-08-20","o":12.44,"h":12.9,"l":12.34,"c":12.85,"v":94000},{"d":"2021-08-23","o":13,"h":13.43,"l":12.85,"c":13.4,"v":57100},{"d":"2021-08-24","o":13.42,"h":14.03,"l":13.28,"c":13.93,"v":81000},{"d":"2021-08-25","o":13.95,"h":14.1,"l":13.73,"c":13.88,"v":114600},{"d":"2021-08-26","o":13.89,"h":14.01,"l":13.34,"c":13.49,"v":86200},{"d":"2021-08-27","o":13.52,"h":13.91,"l":13.33,"c":13.39,"v":99100},{"d":"2021-08-30","o":13.34,"h":13.52,"l":13.19,"c":13.29,"v":86900},{"d":"2021-08-31","o":13.28,"h":13.54,"l":13.1,"c":13.26,"v":32500},{"d":"2021-09-01","o":13.3,"h":13.31,"l":12.97,"c":13,"v":22600},{"d":"2021-09-02","o":13.01,"h":13.22,"l":12.77,"c":13.17,"v":82200},{"d":"2021-09-03","o":13.21,"h":13.21,"l":12.97,"c":13.11,"v":22900},{"d":"2021-09-07","o":13.08,"h":13.13,"l":12.76,"c":12.88,"v":37800},{"d":"2021-09-08","o":12.85,"h":13.36,"l":12.8,"c":12.85,"v":29700},{"d":"2021-09-09","o":12.78,"h":13.1,"l":12.78,"c":12.89,"v":32800},{"d":"2021-09-10","o":12.94,"h":12.98,"l":12.8,"c":12.85,"v":38400},{"d":"2021-09-13","o":12.95,"h":13.15,"l":12.82,"c":12.97,"v":21300},{"d":"2021-09-14","o":13.01,"h":13.08,"l":12.8,"c":12.86,"v":45900},{"d":"2021-09-15","o":12.95,"h":13,"l":12.8,"c":12.84,"v":28000},{"d":"2021-09-16","o":12.95,"h":13.13,"l":12.8,"c":13.07,"v":64600},{"d":"2021-09-17","o":13.09,"h":13.6,"l":13.05,"c":13.6,"v":110000},{"d":"2021-09-20","o":13.32,"h":13.49,"l":13.06,"c":13.46,"v":47100},{"d":"2021-09-21","o":13.58,"h":14.23,"l":13.43,"c":14.09,"v":106000},{"d":"2021-09-22","o":14.11,"h":14.5,"l":14.1,"c":14.38,"v":60200},{"d":"2021-09-23","o":14.47,"h":14.52,"l":14.15,"c":14.3,"v":64600},{"d":"2021-09-24","o":14.26,"h":14.47,"l":14.26,"c":14.32,"v":20700},{"d":"2021-09-27","o":14.46,"h":14.76,"l":14.39,"c":14.39,"v":71200},{"d":"2021-09-28","o":14.5,"h":14.5,"l":13.93,"c":14.09,"v":45500},{"d":"2021-09-29","o":14.09,"h":14.19,"l":14,"c":14.02,"v":20400},{"d":"2021-09-30","o":14.09,"h":14.09,"l":13.55,"c":13.73,"v":30500},{"d":"2021-10-01","o":13.94,"h":14.25,"l":13.72,"c":13.77,"v":39300},{"d":"2021-10-04","o":13.84,"h":14.01,"l":13.7,"c":13.89,"v":25400},{"d":"2021-10-05","o":13.9,"h":13.9,"l":13.55,"c":13.58,"v":20700},{"d":"2021-10-06","o":13.5,"h":13.65,"l":13.2,"c":13.6,"v":43700},{"d":"2021-10-07","o":13.66,"h":14.19,"l":13.49,"c":14.09,"v":39900},{"d":"2021-10-08","o":14.05,"h":14.21,"l":13.84,"c":14.02,"v":20500},{"d":"2021-10-11","o":14,"h":14,"l":13.52,"c":13.53,"v":9800},{"d":"2021-10-12","o":13.46,"h":13.94,"l":13.33,"c":13.64,"v":28700},{"d":"2021-10-13","o":13.76,"h":13.79,"l":13.39,"c":13.5,"v":102700},{"d":"2021-10-14","o":13.64,"h":14.05,"l":13.64,"c":13.73,"v":28600},{"d":"2021-10-15","o":14.06,"h":14.06,"l":13.57,"c":13.57,"v":36800},{"d":"2021-10-18","o":13.51,"h":13.7,"l":13.38,"c":13.62,"v":45400},{"d":"2021-10-19","o":13.63,"h":13.66,"l":13.47,"c":13.65,"v":11000},{"d":"2021-10-20","o":13.77,"h":13.79,"l":13.2,"c":13.6,"v":27200},{"d":"2021-10-21","o":13.75,"h":14.01,"l":13.75,"c":13.95,"v":39900},{"d":"2021-10-22","o":13.85,"h":14.15,"l":13.8,"c":14.06,"v":15600},{"d":"2021-10-25","o":14.01,"h":14.27,"l":13.95,"c":14.14,"v":20800},{"d":"2021-10-26","o":14.09,"h":14.21,"l":13.82,"c":14.09,"v":22800},{"d":"2021-10-27","o":14.09,"h":14.5,"l":14.09,"c":14.25,"v":47200},{"d":"2021-10-28","o":14.36,"h":14.5,"l":14.36,"c":14.45,"v":16300},{"d":"2021-10-29","o":14.42,"h":14.5,"l":14.33,"c":14.43,"v":29500},{"d":"2021-11-01","o":14.49,"h":14.5,"l":14.37,"c":14.42,"v":44500},{"d":"2021-11-02","o":14.5,"h":15.6,"l":14.38,"c":15.03,"v":274300},{"d":"2021-11-03","o":14.99,"h":15.99,"l":14.57,"c":15.86,"v":146200},{"d":"2021-11-04","o":16,"h":16.14,"l":15.96,"c":16.01,"v":74000},{"d":"2021-11-05","o":16.1,"h":16.67,"l":16.08,"c":16.46,"v":112400},{"d":"2021-11-08","o":16.56,"h":16.87,"l":15.86,"c":16.77,"v":151500},{"d":"2021-11-09","o":16.8,"h":16.86,"l":16.62,"c":16.78,"v":63400},{"d":"2021-11-10","o":16.83,"h":16.9,"l":16.17,"c":16.34,"v":42400},{"d":"2021-11-11","o":16.42,"h":16.44,"l":15.65,"c":15.93,"v":99800},{"d":"2021-11-12","o":16.41,"h":17,"l":16.02,"c":16.99,"v":113700},{"d":"2021-11-15","o":17.38,"h":17.38,"l":16.52,"c":16.57,"v":244200},{"d":"2021-11-16","o":16.6,"h":16.95,"l":16.5,"c":16.89,"v":58600},{"d":"2021-11-17","o":16.74,"h":17,"l":16.7,"c":16.81,"v":69100},{"d":"2021-11-18","o":16.89,"h":17,"l":16.27,"c":16.92,"v":95800},{"d":"2021-11-19","o":16.73,"h":16.99,"l":16.61,"c":16.86,"v":81400},{"d":"2021-11-22","o":16.61,"h":16.94,"l":16.61,"c":16.84,"v":64000},{"d":"2021-11-23","o":16.86,"h":16.96,"l":15.93,"c":16.04,"v":139700},{"d":"2021-11-24","o":16.03,"h":16.2,"l":15.75,"c":15.96,"v":46500},{"d":"2021-11-26","o":15.48,"h":15.54,"l":14.7,"c":15.19,"v":68700},{"d":"2021-11-29","o":15.4,"h":15.54,"l":14.8,"c":14.83,"v":65200},{"d":"2021-11-30","o":14.61,"h":14.78,"l":14.45,"c":14.61,"v":72600},{"d":"2021-12-01","o":14.94,"h":14.94,"l":13.67,"c":13.71,"v":78200},{"d":"2021-12-02","o":13.8,"h":13.98,"l":13.53,"c":13.87,"v":60100},{"d":"2021-12-03","o":13.96,"h":13.96,"l":13.3,"c":13.46,"v":79800},{"d":"2021-12-06","o":13.67,"h":14.46,"l":13.46,"c":13.9,"v":105600},{"d":"2021-12-07","o":14.07,"h":14.39,"l":13.92,"c":14.06,"v":42500},{"d":"2021-12-08","o":14.09,"h":14.25,"l":14.05,"c":14.17,"v":24800},{"d":"2021-12-09","o":14.03,"h":14.03,"l":13.65,"c":13.67,"v":44100},{"d":"2021-12-10","o":13.67,"h":13.83,"l":13.3,"c":13.63,"v":52600},{"d":"2021-12-13","o":13.51,"h":13.59,"l":13.3,"c":13.45,"v":101600},{"d":"2021-12-14","o":13.31,"h":13.66,"l":13.31,"c":13.5,"v":55400},{"d":"2021-12-15","o":13.54,"h":13.8,"l":13.3,"c":13.68,"v":175700},{"d":"2021-12-16","o":14.1,"h":14.74,"l":13.77,"c":14.06,"v":110800},{"d":"2021-12-17","o":14,"h":14.69,"l":13.85,"c":14.46,"v":159800},{"d":"2021-12-20","o":14.19,"h":14.24,"l":13.82,"c":13.95,"v":50900},{"d":"2021-12-21","o":14.19,"h":14.61,"l":14.14,"c":14.53,"v":44700},{"d":"2021-12-22","o":14.57,"h":14.92,"l":14.57,"c":14.9,"v":51300},{"d":"2021-12-23","o":14.94,"h":15.05,"l":14.77,"c":14.79,"v":14500},{"d":"2021-12-27","o":14.8,"h":14.85,"l":14.41,"c":14.73,"v":33700},{"d":"2021-12-28","o":14.65,"h":14.8,"l":14.42,"c":14.59,"v":30600},{"d":"2021-12-29","o":14.54,"h":14.64,"l":14.38,"c":14.42,"v":23800},{"d":"2021-12-30","o":14.46,"h":14.7,"l":14.25,"c":14.26,"v":48800},{"d":"2021-12-31","o":14.28,"h":14.81,"l":14.25,"c":14.64,"v":61700},{"d":"2022-01-03","o":14.83,"h":14.92,"l":14.4,"c":14.45,"v":26100},{"d":"2022-01-04","o":14.84,"h":15.24,"l":14.81,"c":15.07,"v":100500},{"d":"2022-01-05","o":15.21,"h":15.36,"l":15,"c":15.04,"v":205600},{"d":"2022-01-06","o":15.14,"h":15.23,"l":14.86,"c":15.01,"v":52900},{"d":"2022-01-07","o":14.93,"h":14.93,"l":14.45,"c":14.66,"v":93200},{"d":"2022-01-10","o":14.6,"h":14.6,"l":14.25,"c":14.51,"v":52700},{"d":"2022-01-11","o":14.37,"h":14.44,"l":14.25,"c":14.28,"v":47000},{"d":"2022-01-12","o":14.23,"h":14.48,"l":14.21,"c":14.22,"v":114100},{"d":"2022-01-13","o":14.31,"h":14.61,"l":14.28,"c":14.37,"v":33400},{"d":"2022-01-14","o":14.37,"h":14.95,"l":14.37,"c":14.79,"v":52300},{"d":"2022-01-18","o":14.76,"h":14.76,"l":14.21,"c":14.25,"v":39800},{"d":"2022-01-19","o":14.29,"h":14.31,"l":14.05,"c":14.07,"v":65300},{"d":"2022-01-20","o":14.2,"h":14.22,"l":13.87,"c":13.88,"v":76800},{"d":"2022-01-21","o":13.72,"h":14.18,"l":13.63,"c":13.63,"v":77600},{"d":"2022-01-24","o":13.42,"h":14.31,"l":13.42,"c":14.26,"v":68100},{"d":"2022-01-25","o":14.01,"h":14.16,"l":13.57,"c":13.97,"v":44000},{"d":"2022-01-26","o":14.13,"h":14.45,"l":13.5,"c":13.72,"v":42900},{"d":"2022-01-27","o":13.79,"h":13.92,"l":13.38,"c":13.68,"v":67300},{"d":"2022-01-28","o":13.68,"h":13.96,"l":13.44,"c":13.83,"v":55600},{"d":"2022-01-31","o":13.64,"h":14,"l":13.57,"c":13.63,"v":58900},{"d":"2022-02-01","o":13.48,"h":13.97,"l":13.48,"c":13.87,"v":61400},{"d":"2022-02-02","o":13.78,"h":13.78,"l":13.39,"c":13.46,"v":59000},{"d":"2022-02-03","o":13.35,"h":13.48,"l":12.97,"c":13.03,"v":47500},{"d":"2022-02-04","o":12.96,"h":13.19,"l":12.75,"c":13.12,"v":211800},{"d":"2022-02-07","o":13.08,"h":13.26,"l":13.05,"c":13.15,"v":24000},{"d":"2022-02-08","o":13.07,"h":13.84,"l":13.07,"c":13.81,"v":67800},{"d":"2022-02-09","o":13.9,"h":14.15,"l":13.89,"c":13.98,"v":29400},{"d":"2022-02-10","o":13.82,"h":14.2,"l":13.54,"c":13.73,"v":43700},{"d":"2022-02-11","o":13.7,"h":13.83,"l":13.12,"c":13.25,"v":43000},{"d":"2022-02-14","o":13.3,"h":13.4,"l":12.69,"c":12.89,"v":86700},{"d":"2022-02-15","o":13.08,"h":13.24,"l":13,"c":13.07,"v":41500},{"d":"2022-02-16","o":12.97,"h":13.2,"l":12.9,"c":13.15,"v":32200},{"d":"2022-02-17","o":13.16,"h":13.29,"l":12.95,"c":13.01,"v":25100},{"d":"2022-02-18","o":12.87,"h":13.1,"l":12.87,"c":12.96,"v":28300},{"d":"2022-02-22","o":12.95,"h":13.02,"l":12.75,"c":12.81,"v":39200},{"d":"2022-02-23","o":12.75,"h":12.85,"l":12.75,"c":12.75,"v":44500},{"d":"2022-02-24","o":12.54,"h":12.74,"l":12.47,"c":12.73,"v":57700},{"d":"2022-02-25","o":12.74,"h":12.98,"l":12.65,"c":12.8,"v":35900},{"d":"2022-02-28","o":12.74,"h":12.85,"l":12.55,"c":12.61,"v":57700},{"d":"2022-03-01","o":12.49,"h":12.84,"l":12,"c":12.08,"v":121400},{"d":"2022-03-02","o":12.21,"h":12.81,"l":12.1,"c":12.55,"v":123100},{"d":"2022-03-03","o":12.7,"h":12.78,"l":12.48,"c":12.61,"v":88300},{"d":"2022-03-04","o":12.49,"h":12.59,"l":12.28,"c":12.43,"v":48900},{"d":"2022-03-07","o":12.5,"h":12.56,"l":11.97,"c":11.99,"v":67800},{"d":"2022-03-08","o":12.03,"h":12.39,"l":11.9,"c":11.99,"v":230500},{"d":"2022-03-09","o":12.19,"h":12.4,"l":12.15,"c":12.35,"v":78000},{"d":"2022-03-10","o":12.22,"h":12.59,"l":12.07,"c":12.49,"v":48800},{"d":"2022-03-11","o":12.49,"h":12.49,"l":12.17,"c":12.2,"v":61600},{"d":"2022-03-14","o":12.32,"h":12.32,"l":11.66,"c":11.83,"v":60400},{"d":"2022-03-15","o":11.95,"h":12.16,"l":11.79,"c":11.89,"v":36500},{"d":"2022-03-16","o":11.98,"h":12.28,"l":11.93,"c":12.08,"v":56800},{"d":"2022-03-17","o":12.2,"h":12.28,"l":12.11,"c":12.23,"v":50900},{"d":"2022-03-18","o":12.22,"h":12.34,"l":12.09,"c":12.26,"v":138600},{"d":"2022-03-21","o":12.14,"h":12.14,"l":11.71,"c":11.83,"v":67200},{"d":"2022-03-22","o":11.83,"h":12.15,"l":11.83,"c":11.96,"v":63400},{"d":"2022-03-23","o":12.05,"h":12.35,"l":12.05,"c":12.21,"v":77000},{"d":"2022-03-24","o":12.31,"h":12.38,"l":12.22,"c":12.28,"v":246900},{"d":"2022-03-25","o":12.35,"h":12.38,"l":12.09,"c":12.2,"v":65000},{"d":"2022-03-28","o":12.09,"h":12.34,"l":12.08,"c":12.14,"v":45500},{"d":"2022-03-29","o":12.48,"h":12.51,"l":12.32,"c":12.38,"v":78700},{"d":"2022-03-30","o":12.4,"h":12.77,"l":12.4,"c":12.61,"v":59800},{"d":"2022-03-31","o":12.59,"h":12.85,"l":12.33,"c":12.36,"v":102100},{"d":"2022-04-01","o":13.59,"h":13.92,"l":12.98,"c":13.79,"v":333300},{"d":"2022-04-04","o":13.78,"h":14.05,"l":13.66,"c":13.79,"v":102400},{"d":"2022-04-05","o":13.82,"h":14.05,"l":13.06,"c":13.14,"v":113200},{"d":"2022-04-06","o":12.93,"h":13.34,"l":12.51,"c":13.29,"v":99600},{"d":"2022-04-07","o":13.21,"h":13.26,"l":12.76,"c":12.81,"v":41000},{"d":"2022-04-08","o":12.71,"h":12.73,"l":12.23,"c":12.27,"v":62400},{"d":"2022-04-11","o":12.11,"h":12.12,"l":11.85,"c":11.98,"v":38000},{"d":"2022-04-12","o":12.11,"h":12.19,"l":11.83,"c":11.99,"v":44800},{"d":"2022-04-13","o":11.85,"h":12.01,"l":11.75,"c":11.93,"v":55700},{"d":"2022-04-14","o":11.89,"h":11.94,"l":11.67,"c":11.75,"v":56300},{"d":"2022-04-18","o":11.69,"h":11.71,"l":11.47,"c":11.52,"v":38500},{"d":"2022-04-19","o":11.43,"h":11.77,"l":11.43,"c":11.71,"v":73100},{"d":"2022-04-20","o":11.82,"h":12.14,"l":11.76,"c":11.8,"v":59400},{"d":"2022-04-21","o":11.83,"h":11.83,"l":11.66,"c":11.8,"v":61700},{"d":"2022-04-22","o":11.73,"h":11.97,"l":11.4,"c":11.48,"v":141700},{"d":"2022-04-25","o":11.4,"h":11.57,"l":11.27,"c":11.42,"v":109100},{"d":"2022-04-26","o":11.27,"h":11.54,"l":11.27,"c":11.4,"v":75600},{"d":"2022-04-27","o":11.46,"h":11.63,"l":11.33,"c":11.34,"v":71800},{"d":"2022-04-28","o":11.5,"h":11.5,"l":11.2,"c":11.28,"v":106400},{"d":"2022-04-29","o":11.2,"h":11.4,"l":11.19,"c":11.25,"v":123200},{"d":"2022-05-02","o":11.41,"h":11.52,"l":11.13,"c":11.41,"v":113900},{"d":"2022-05-03","o":11.32,"h":11.83,"l":11.23,"c":11.77,"v":57200},{"d":"2022-05-04","o":11.84,"h":12.14,"l":11.5,"c":12.11,"v":64500},{"d":"2022-05-05","o":12,"h":12.15,"l":11.75,"c":12.15,"v":108100},{"d":"2022-05-06","o":12.08,"h":12.08,"l":11.25,"c":11.28,"v":147600},{"d":"2022-05-09","o":11.13,"h":11.18,"l":10.21,"c":10.29,"v":166400},{"d":"2022-05-10","o":10.45,"h":10.48,"l":10.01,"c":10.1,"v":120000},{"d":"2022-05-11","o":10.11,"h":10.23,"l":9.73,"c":9.85,"v":214300},{"d":"2022-05-12","o":9.87,"h":10.38,"l":9.78,"c":10,"v":74400},{"d":"2022-05-13","o":10,"h":10.72,"l":10,"c":10.34,"v":140800},{"d":"2022-05-16","o":10.38,"h":10.73,"l":10.3,"c":10.62,"v":79800},{"d":"2022-05-17","o":10.87,"h":11.33,"l":10.86,"c":11.25,"v":103200},{"d":"2022-05-18","o":11.19,"h":11.3,"l":10.62,"c":10.76,"v":83600},{"d":"2022-05-19","o":10.6,"h":10.77,"l":10.48,"c":10.53,"v":65700},{"d":"2022-05-20","o":10.69,"h":10.9,"l":10.15,"c":10.29,"v":44700},{"d":"2022-05-23","o":10.46,"h":10.7,"l":10.23,"c":10.65,"v":97400},{"d":"2022-05-24","o":10.55,"h":10.65,"l":10.35,"c":10.61,"v":39200},{"d":"2022-05-25","o":10.62,"h":10.82,"l":10.41,"c":10.44,"v":44900},{"d":"2022-05-26","o":10.63,"h":10.66,"l":10.35,"c":10.39,"v":111400},{"d":"2022-05-27","o":10.4,"h":10.83,"l":10.4,"c":10.64,"v":153600},{"d":"2022-05-31","o":10.66,"h":10.81,"l":10.47,"c":10.77,"v":159500},{"d":"2022-06-01","o":10.86,"h":11.27,"l":10.83,"c":11.22,"v":61100},{"d":"2022-06-02","o":11.27,"h":11.5,"l":11.27,"c":11.34,"v":31600},{"d":"2022-06-03","o":11.35,"h":11.35,"l":11.04,"c":11.14,"v":49300},{"d":"2022-06-06","o":11.27,"h":11.27,"l":11.1,"c":11.2,"v":63800},{"d":"2022-06-07","o":11.13,"h":11.32,"l":11.07,"c":11.29,"v":77100},{"d":"2022-06-08","o":11.21,"h":11.44,"l":11.08,"c":11.14,"v":29900},{"d":"2022-06-09","o":11.16,"h":11.16,"l":10.94,"c":11.05,"v":33300},{"d":"2022-06-10","o":10.83,"h":10.93,"l":10.7,"c":10.78,"v":87900},{"d":"2022-06-13","o":10.55,"h":10.56,"l":9.75,"c":9.9,"v":65100},{"d":"2022-06-14","o":9.98,"h":9.98,"l":9.62,"c":9.85,"v":44000},{"d":"2022-06-15","o":9.91,"h":10.23,"l":9.7,"c":10.17,"v":72500},{"d":"2022-06-16","o":9.96,"h":9.96,"l":9.2,"c":9.32,"v":83800},{"d":"2022-06-17","o":9.49,"h":9.49,"l":9.17,"c":9.34,"v":84700},{"d":"2022-06-21","o":9.46,"h":9.78,"l":9.31,"c":9.32,"v":69100},{"d":"2022-06-22","o":9.14,"h":9.45,"l":9.14,"c":9.31,"v":90800},{"d":"2022-06-23","o":9.44,"h":9.73,"l":9.26,"c":9.29,"v":75200},{"d":"2022-06-24","o":9.34,"h":9.68,"l":9.19,"c":9.5,"v":327900},{"d":"2022-06-27","o":9.63,"h":9.83,"l":9.5,"c":9.53,"v":61100},{"d":"2022-06-28","o":9.54,"h":9.9,"l":9.24,"c":9.29,"v":88200},{"d":"2022-06-29","o":9.4,"h":9.4,"l":8.83,"c":8.99,"v":155900},{"d":"2022-06-30","o":8.82,"h":9.16,"l":8.77,"c":8.97,"v":74400},{"d":"2022-07-01","o":8.88,"h":9.27,"l":8.83,"c":9.09,"v":78700},{"d":"2022-07-05","o":8.86,"h":9.01,"l":8.65,"c":8.81,"v":173500},{"d":"2022-07-06","o":8.83,"h":9.21,"l":8.83,"c":9.1,"v":46500},{"d":"2022-07-07","o":9.13,"h":9.49,"l":9.13,"c":9.23,"v":60200},{"d":"2022-07-08","o":9.21,"h":9.31,"l":9.11,"c":9.22,"v":34700},{"d":"2022-07-11","o":9.15,"h":9.17,"l":8.86,"c":8.89,"v":31000},{"d":"2022-07-12","o":9.11,"h":9.46,"l":9.04,"c":9.35,"v":65000},{"d":"2022-07-13","o":9.36,"h":9.74,"l":9.3,"c":9.73,"v":49000},{"d":"2022-07-14","o":9.46,"h":9.73,"l":9.44,"c":9.72,"v":34100},{"d":"2022-07-15","o":9.94,"h":10.21,"l":9.84,"c":10.03,"v":55200},{"d":"2022-07-18","o":10.16,"h":10.19,"l":10.03,"c":10.08,"v":87900},{"d":"2022-07-19","o":10.15,"h":10.69,"l":10.15,"c":10.59,"v":48000},{"d":"2022-07-20","o":10.67,"h":10.71,"l":10.38,"c":10.57,"v":36500},{"d":"2022-07-21","o":10.63,"h":11.32,"l":10.5,"c":11.28,"v":84200},{"d":"2022-07-22","o":11.24,"h":11.24,"l":10.81,"c":10.99,"v":40000},{"d":"2022-07-25","o":11.06,"h":11.1,"l":10.67,"c":10.91,"v":32200},{"d":"2022-07-26","o":10.9,"h":10.9,"l":10.5,"c":10.68,"v":22300},{"d":"2022-07-27","o":10.8,"h":10.96,"l":10.64,"c":10.94,"v":22400},{"d":"2022-07-28","o":11.03,"h":11.12,"l":10.93,"c":10.98,"v":21500},{"d":"2022-07-29","o":11.1,"h":11.28,"l":11.03,"c":11.24,"v":50300},{"d":"2022-08-01","o":11.24,"h":11.32,"l":10.85,"c":11.27,"v":25000},{"d":"2022-08-02","o":11.16,"h":11.28,"l":11.08,"c":11.09,"v":23200},{"d":"2022-08-03","o":11.19,"h":11.35,"l":11.13,"c":11.32,"v":37500},{"d":"2022-08-04","o":11.37,"h":11.66,"l":11.29,"c":11.65,"v":41800},{"d":"2022-08-05","o":11.55,"h":11.64,"l":11.45,"c":11.55,"v":24800},{"d":"2022-08-08","o":11.76,"h":11.9,"l":11.46,"c":11.65,"v":40600},{"d":"2022-08-09","o":11.69,"h":11.7,"l":11.32,"c":11.34,"v":110400},{"d":"2022-08-10","o":13.2,"h":13.47,"l":12.64,"c":13.21,"v":210500},{"d":"2022-08-11","o":13.36,"h":13.51,"l":13.13,"c":13.19,"v":97800},{"d":"2022-08-12","o":13.24,"h":13.3,"l":12.92,"c":13.16,"v":76700},{"d":"2022-08-15","o":13.09,"h":13.42,"l":13.09,"c":13.41,"v":87700},{"d":"2022-08-16","o":13.32,"h":13.47,"l":13.21,"c":13.22,"v":67500},{"d":"2022-08-17","o":13.16,"h":13.17,"l":12.8,"c":12.96,"v":33500},{"d":"2022-08-18","o":12.86,"h":13.11,"l":12.73,"c":12.97,"v":83200},{"d":"2022-08-19","o":12.79,"h":12.85,"l":12.55,"c":12.7,"v":48000},{"d":"2022-08-22","o":12.48,"h":12.7,"l":12.4,"c":12.4,"v":53400},{"d":"2022-08-23","o":12.51,"h":12.76,"l":12.51,"c":12.57,"v":55000},{"d":"2022-08-24","o":12.63,"h":12.94,"l":12.56,"c":12.7,"v":65500},{"d":"2022-08-25","o":12.71,"h":12.73,"l":12.37,"c":12.48,"v":96000},{"d":"2022-08-26","o":12.56,"h":12.56,"l":11.88,"c":12.02,"v":82900},{"d":"2022-08-29","o":11.9,"h":12.04,"l":11.9,"c":11.95,"v":53600},{"d":"2022-08-30","o":11.93,"h":12.02,"l":11.75,"c":11.81,"v":62200},{"d":"2022-08-31","o":11.82,"h":12.26,"l":11.7,"c":11.77,"v":70600},{"d":"2022-09-01","o":11.67,"h":11.78,"l":11.5,"c":11.72,"v":106900},{"d":"2022-09-02","o":11.9,"h":12.04,"l":11.72,"c":11.91,"v":70600},{"d":"2022-09-06","o":11.92,"h":12.28,"l":11.72,"c":12.25,"v":129600},{"d":"2022-09-07","o":12.29,"h":12.8,"l":12.29,"c":12.74,"v":105500},{"d":"2022-09-08","o":12.64,"h":12.99,"l":12.52,"c":12.93,"v":203800},{"d":"2022-09-09","o":13.07,"h":13.26,"l":13.04,"c":13.19,"v":52800},{"d":"2022-09-12","o":13.36,"h":13.38,"l":13.03,"c":13.08,"v":95900},{"d":"2022-09-13","o":12.83,"h":13.71,"l":12.64,"c":12.93,"v":114400},{"d":"2022-09-14","o":13.02,"h":13.02,"l":12.66,"c":12.82,"v":106300},{"d":"2022-09-15","o":12.76,"h":12.98,"l":12.51,"c":12.64,"v":112200},{"d":"2022-09-16","o":12.53,"h":12.53,"l":11.93,"c":12.15,"v":286200},{"d":"2022-09-19","o":11.98,"h":12.27,"l":11.9,"c":12.06,"v":120900},{"d":"2022-09-20","o":11.95,"h":12.27,"l":11.86,"c":12.19,"v":87800},{"d":"2022-09-21","o":12.33,"h":12.41,"l":11.81,"c":11.83,"v":92900},{"d":"2022-09-22","o":11.77,"h":11.77,"l":11.33,"c":11.41,"v":105600},{"d":"2022-09-23","o":11.56,"h":11.56,"l":10.99,"c":11.23,"v":131000},{"d":"2022-09-26","o":11.08,"h":11.38,"l":10.76,"c":10.83,"v":131800},{"d":"2022-09-27","o":10.96,"h":11.12,"l":10.77,"c":10.89,"v":91400},{"d":"2022-09-28","o":11.03,"h":11.47,"l":11,"c":11.36,"v":74100},{"d":"2022-09-29","o":11.23,"h":11.33,"l":10.86,"c":10.97,"v":69500},{"d":"2022-09-30","o":10.85,"h":11.06,"l":10.8,"c":11.01,"v":166600},{"d":"2022-10-03","o":11.19,"h":11.5,"l":11.15,"c":11.33,"v":50600},{"d":"2022-10-04","o":11.52,"h":11.82,"l":11.52,"c":11.68,"v":53900},{"d":"2022-10-05","o":11.43,"h":11.5,"l":11.3,"c":11.48,"v":33600},{"d":"2022-10-06","o":11.45,"h":11.53,"l":11.24,"c":11.31,"v":61500},{"d":"2022-10-07","o":11.24,"h":11.24,"l":10.85,"c":11.04,"v":50500},{"d":"2022-10-10","o":11.1,"h":11.23,"l":10.98,"c":11.08,"v":39800},{"d":"2022-10-11","o":11.09,"h":11.31,"l":10.92,"c":11.21,"v":42600},{"d":"2022-10-12","o":11.14,"h":11.19,"l":10.98,"c":11.03,"v":135200},{"d":"2022-10-13","o":10.84,"h":11.53,"l":10.64,"c":11.41,"v":79700},{"d":"2022-10-14","o":11.41,"h":11.43,"l":10.93,"c":10.98,"v":57500},{"d":"2022-10-17","o":11.08,"h":11.23,"l":10.67,"c":10.83,"v":115400},{"d":"2022-10-18","o":10.99,"h":11.3,"l":10.93,"c":11.16,"v":80400},{"d":"2022-10-19","o":11.16,"h":11.21,"l":10.89,"c":11.02,"v":41700},{"d":"2022-10-20","o":11.09,"h":11.23,"l":10.78,"c":10.86,"v":56900},{"d":"2022-10-21","o":10.93,"h":11.33,"l":10.74,"c":11.33,"v":71900},{"d":"2022-10-24","o":11.43,"h":11.58,"l":11.27,"c":11.44,"v":64800},{"d":"2022-10-25","o":11.4,"h":12.05,"l":11.4,"c":11.86,"v":50200},{"d":"2022-10-26","o":11.96,"h":12.04,"l":11.78,"c":11.81,"v":34000},{"d":"2022-10-27","o":11.94,"h":11.99,"l":11.72,"c":11.8,"v":45200},{"d":"2022-10-28","o":11.87,"h":12.47,"l":11.55,"c":12.43,"v":39700},{"d":"2022-10-31","o":12.35,"h":12.46,"l":12.19,"c":12.23,"v":36200},{"d":"2022-11-01","o":12.34,"h":12.77,"l":12.24,"c":12.67,"v":38800},{"d":"2022-11-02","o":12.67,"h":12.77,"l":11.97,"c":12,"v":55100},{"d":"2022-11-03","o":11.8,"h":12.11,"l":11.78,"c":12.04,"v":46300},{"d":"2022-11-04","o":12.16,"h":12.34,"l":11.92,"c":12.25,"v":33500},{"d":"2022-11-07","o":12.4,"h":12.4,"l":11.95,"c":12.08,"v":32600},{"d":"2022-11-08","o":12.23,"h":12.3,"l":11.98,"c":12.14,"v":37800},{"d":"2022-11-09","o":12.15,"h":12.21,"l":11.92,"c":12.06,"v":49300},{"d":"2022-11-10","o":13.23,"h":13.93,"l":12.6,"c":13.08,"v":172400},{"d":"2022-11-11","o":13.2,"h":13.53,"l":12.75,"c":13.12,"v":83100},{"d":"2022-11-14","o":12.95,"h":13.25,"l":12.6,"c":12.7,"v":55000},{"d":"2022-11-15","o":12.84,"h":13.08,"l":12.43,"c":12.54,"v":49000},{"d":"2022-11-16","o":13.33,"h":13.64,"l":12.24,"c":12.29,"v":78500},{"d":"2022-11-17","o":12.19,"h":12.41,"l":12,"c":12.25,"v":55300},{"d":"2022-11-18","o":12.46,"h":12.91,"l":12.27,"c":12.36,"v":30200},{"d":"2022-11-21","o":12.16,"h":12.38,"l":12.05,"c":12.18,"v":37600},{"d":"2022-11-22","o":12.34,"h":12.37,"l":12.21,"c":12.27,"v":51700},{"d":"2022-11-23","o":12.22,"h":12.31,"l":12,"c":12.02,"v":42100},{"d":"2022-11-25","o":12.07,"h":12.1,"l":11.96,"c":12.03,"v":24100},{"d":"2022-11-28","o":11.94,"h":11.99,"l":11.86,"c":11.9,"v":38400},{"d":"2022-11-29","o":11.77,"h":11.82,"l":11.73,"c":11.75,"v":40200},{"d":"2022-11-30","o":11.85,"h":12.14,"l":11.57,"c":12.04,"v":48900},{"d":"2022-12-01","o":12.16,"h":12.37,"l":12.04,"c":12.26,"v":61400},{"d":"2022-12-02","o":12.16,"h":12.34,"l":12.11,"c":12.22,"v":65300},{"d":"2022-12-05","o":12.16,"h":12.27,"l":11.95,"c":12.16,"v":72700},{"d":"2022-12-06","o":12.14,"h":12.26,"l":12.02,"c":12.22,"v":125700},{"d":"2022-12-07","o":12.21,"h":12.29,"l":11.96,"c":12.02,"v":48200},{"d":"2022-12-08","o":12,"h":12.35,"l":11.99,"c":12.3,"v":51300},{"d":"2022-12-09","o":12.3,"h":12.37,"l":12.14,"c":12.18,"v":29400},{"d":"2022-12-12","o":12.18,"h":12.45,"l":12.18,"c":12.28,"v":40900},{"d":"2022-12-13","o":12.58,"h":12.97,"l":12.22,"c":12.59,"v":346100},{"d":"2022-12-14","o":12.49,"h":12.99,"l":12.49,"c":12.81,"v":62900},{"d":"2022-12-15","o":12.59,"h":12.68,"l":12.47,"c":12.57,"v":78800},{"d":"2022-12-16","o":12.54,"h":12.82,"l":12.37,"c":12.6,"v":154100},{"d":"2022-12-19","o":12.64,"h":12.81,"l":12.3,"c":12.52,"v":74900},{"d":"2022-12-20","o":12.46,"h":12.66,"l":12.44,"c":12.62,"v":48100},{"d":"2022-12-21","o":12.73,"h":12.98,"l":12.4,"c":12.44,"v":32600},{"d":"2022-12-22","o":12.34,"h":12.49,"l":12.15,"c":12.44,"v":51600},{"d":"2022-12-23","o":12.46,"h":12.59,"l":12.35,"c":12.47,"v":39700},{"d":"2022-12-27","o":12.53,"h":12.57,"l":12.39,"c":12.45,"v":70800},{"d":"2022-12-28","o":12.49,"h":12.71,"l":12.3,"c":12.52,"v":137200},{"d":"2022-12-29","o":12.63,"h":12.85,"l":12.63,"c":12.76,"v":92600},{"d":"2022-12-30","o":12.67,"h":13.24,"l":12.67,"c":13.19,"v":49900},{"d":"2023-01-03","o":13.36,"h":13.5,"l":12.7,"c":13.3,"v":79500},{"d":"2023-01-04","o":13.49,"h":14.35,"l":13.37,"c":14.23,"v":140500},{"d":"2023-01-05","o":14.27,"h":14.72,"l":14.02,"c":14.47,"v":133200},{"d":"2023-01-06","o":14.6,"h":15.19,"l":14.4,"c":15.02,"v":174800},{"d":"2023-01-09","o":15.29,"h":16.04,"l":15.06,"c":15.17,"v":149800},{"d":"2023-01-10","o":15.27,"h":15.66,"l":15.26,"c":15.51,"v":123200},{"d":"2023-01-11","o":15.3,"h":15.84,"l":15.25,"c":15.55,"v":140700},{"d":"2023-01-12","o":15.63,"h":15.98,"l":15.44,"c":15.61,"v":110600},{"d":"2023-01-13","o":15.42,"h":15.95,"l":15.39,"c":15.89,"v":109800},{"d":"2023-01-17","o":15.92,"h":16.4,"l":15.86,"c":16.13,"v":154400},{"d":"2023-01-18","o":16.34,"h":16.47,"l":15.92,"c":15.99,"v":120000},{"d":"2023-01-19","o":15.94,"h":16.18,"l":15.9,"c":16.02,"v":106500},{"d":"2023-01-20","o":16.08,"h":16.13,"l":15.66,"c":15.97,"v":86700},{"d":"2023-01-23","o":15.95,"h":16.19,"l":15.74,"c":16.07,"v":175300},{"d":"2023-01-24","o":16.12,"h":16.77,"l":15.96,"c":16.54,"v":164000},{"d":"2023-01-25","o":16.49,"h":16.75,"l":16.38,"c":16.6,"v":105800},{"d":"2023-01-26","o":16.82,"h":16.87,"l":16.36,"c":16.58,"v":109500},{"d":"2023-01-27","o":16.63,"h":16.89,"l":16.47,"c":16.6,"v":117500},{"d":"2023-01-30","o":16.51,"h":16.78,"l":16.46,"c":16.7,"v":138500},{"d":"2023-01-31","o":16.71,"h":17.11,"l":16.71,"c":16.95,"v":241100},{"d":"2023-02-01","o":17,"h":17.3,"l":16.78,"c":17.17,"v":407000},{"d":"2023-02-02","o":17.34,"h":17.55,"l":16.86,"c":17.19,"v":244600},{"d":"2023-02-03","o":16.94,"h":17.28,"l":16.89,"c":17.18,"v":162200},{"d":"2023-02-06","o":17.11,"h":17.41,"l":17.08,"c":17.28,"v":148600},{"d":"2023-02-07","o":17.23,"h":17.87,"l":17.08,"c":17.85,"v":253200},{"d":"2023-02-08","o":17.75,"h":17.96,"l":17.48,"c":17.56,"v":142400},{"d":"2023-02-09","o":17.62,"h":17.83,"l":17.21,"c":17.22,"v":160800},{"d":"2023-02-10","o":17.27,"h":17.41,"l":17.16,"c":17.23,"v":194400},{"d":"2023-02-13","o":17.26,"h":17.7,"l":17.26,"c":17.5,"v":333800},{"d":"2023-02-14","o":17.5,"h":18.08,"l":17.39,"c":17.99,"v":251400},{"d":"2023-02-15","o":17.9,"h":18.52,"l":17.89,"c":18.19,"v":160200},{"d":"2023-02-16","o":18,"h":18.26,"l":17.77,"c":17.79,"v":137800},{"d":"2023-02-17","o":17.81,"h":18.19,"l":17.63,"c":18.09,"v":149400},{"d":"2023-02-21","o":17.9,"h":18.22,"l":17.68,"c":17.99,"v":218000},{"d":"2023-02-22","o":18.1,"h":18.43,"l":17.75,"c":17.85,"v":226100},{"d":"2023-02-23","o":18.06,"h":18.29,"l":17.97,"c":18.1,"v":331100},{"d":"2023-02-24","o":17.95,"h":18.26,"l":17.59,"c":18.18,"v":232500},{"d":"2023-02-27","o":18.32,"h":18.71,"l":18.32,"c":18.58,"v":339600},{"d":"2023-02-28","o":18.62,"h":19.26,"l":18.62,"c":18.81,"v":583400},{"d":"2023-03-01","o":18.79,"h":19.23,"l":18.76,"c":18.86,"v":143800},{"d":"2023-03-02","o":18.74,"h":19.3,"l":18.62,"c":18.98,"v":139300},{"d":"2023-03-03","o":19.11,"h":19.62,"l":19,"c":19.35,"v":148100},{"d":"2023-03-06","o":19.39,"h":19.66,"l":19.34,"c":19.53,"v":228600},{"d":"2023-03-07","o":19.61,"h":20.02,"l":19.5,"c":19.81,"v":179900},{"d":"2023-03-08","o":19.98,"h":20.23,"l":19.77,"c":19.86,"v":235900},{"d":"2023-03-09","o":19.8,"h":20.08,"l":19.09,"c":19.27,"v":486700},{"d":"2023-03-10","o":20.6,"h":20.6,"l":14.35,"c":17,"v":1409300},{"d":"2023-03-13","o":16.54,"h":16.59,"l":15,"c":15.71,"v":443800},{"d":"2023-03-14","o":16.12,"h":16.58,"l":15.87,"c":16.22,"v":300900},{"d":"2023-03-15","o":16.32,"h":17.22,"l":15.91,"c":16.13,"v":380000},{"d":"2023-03-16","o":15.89,"h":17.36,"l":15.75,"c":16.8,"v":319300},{"d":"2023-03-17","o":16.75,"h":16.94,"l":15.01,"c":15.08,"v":1362600},{"d":"2023-03-20","o":15.14,"h":15.81,"l":15.08,"c":15.6,"v":437900},{"d":"2023-03-21","o":15.92,"h":16.4,"l":15.34,"c":15.4,"v":250100},{"d":"2023-03-22","o":15.45,"h":16.04,"l":15.29,"c":15.62,"v":262600},{"d":"2023-03-23","o":15.7,"h":15.95,"l":15.33,"c":15.52,"v":202300},{"d":"2023-03-24","o":15.45,"h":15.46,"l":15,"c":15.35,"v":145300},{"d":"2023-03-27","o":15.65,"h":15.65,"l":15.21,"c":15.44,"v":184100},{"d":"2023-03-28","o":15.33,"h":15.75,"l":15.2,"c":15.25,"v":152600},{"d":"2023-03-29","o":15.39,"h":15.73,"l":15.18,"c":15.66,"v":211600},{"d":"2023-03-30","o":15.81,"h":15.97,"l":15.56,"c":15.61,"v":85800},{"d":"2023-03-31","o":15.77,"h":15.98,"l":15.51,"c":15.85,"v":266400},{"d":"2023-04-03","o":15.87,"h":15.91,"l":15.13,"c":15.2,"v":188400},{"d":"2023-04-04","o":15.2,"h":15.28,"l":14.02,"c":14.1,"v":382100},{"d":"2023-04-05","o":14.1,"h":14.1,"l":13.4,"c":13.48,"v":403800},{"d":"2023-04-06","o":13.5,"h":13.71,"l":13.23,"c":13.39,"v":292000},{"d":"2023-04-10","o":13.54,"h":13.98,"l":13.39,"c":13.89,"v":289100},{"d":"2023-04-11","o":13.85,"h":14.07,"l":13.7,"c":13.96,"v":349900},{"d":"2023-04-12","o":14.11,"h":14.13,"l":13.81,"c":14.03,"v":344400},{"d":"2023-04-13","o":13.98,"h":13.99,"l":13.65,"c":13.83,"v":209500},{"d":"2023-04-14","o":13.79,"h":13.94,"l":13.56,"c":13.62,"v":265200},{"d":"2023-04-17","o":13.68,"h":14.25,"l":13.59,"c":14.21,"v":220900},{"d":"2023-04-18","o":14.21,"h":15.17,"l":14.21,"c":14.4,"v":389200},{"d":"2023-04-19","o":14.28,"h":14.28,"l":13.78,"c":14.22,"v":190300},{"d":"2023-04-20","o":14.11,"h":14.24,"l":13.98,"c":14.03,"v":114500},{"d":"2023-04-21","o":14.04,"h":14.04,"l":13.71,"c":14,"v":155800},{"d":"2023-04-24","o":13.96,"h":14.16,"l":13.88,"c":14.1,"v":126800},{"d":"2023-04-25","o":13.95,"h":14.06,"l":13.86,"c":14.02,"v":139800},{"d":"2023-04-26","o":13.87,"h":13.94,"l":13.6,"c":13.78,"v":159100},{"d":"2023-04-27","o":13.8,"h":14.04,"l":13.41,"c":14.01,"v":165800},{"d":"2023-04-28","o":13.94,"h":14.29,"l":13.85,"c":14.14,"v":169800},{"d":"2023-05-01","o":14.09,"h":14.49,"l":13.8,"c":13.87,"v":164800},{"d":"2023-05-02","o":13.86,"h":13.9,"l":13.39,"c":13.72,"v":309900},{"d":"2023-05-03","o":13.79,"h":14.09,"l":13.63,"c":13.7,"v":188100},{"d":"2023-05-04","o":13.56,"h":13.56,"l":13.05,"c":13.14,"v":188100},{"d":"2023-05-05","o":13.37,"h":13.6,"l":13.22,"c":13.37,"v":149200},{"d":"2023-05-08","o":13.42,"h":13.71,"l":13.33,"c":13.51,"v":142600},{"d":"2023-05-09","o":13.51,"h":13.86,"l":13.36,"c":13.75,"v":165700},{"d":"2023-05-10","o":13.93,"h":14.3,"l":13.75,"c":14.19,"v":198600},{"d":"2023-05-11","o":15.4,"h":15.91,"l":13.69,"c":14.3,"v":478700},{"d":"2023-05-12","o":14.32,"h":14.79,"l":14.07,"c":14.61,"v":162500},{"d":"2023-05-15","o":14.77,"h":15.41,"l":14.68,"c":15.28,"v":201600},{"d":"2023-05-16","o":15.15,"h":15.19,"l":14.75,"c":14.8,"v":213300},{"d":"2023-05-17","o":14.96,"h":15.23,"l":14.76,"c":15.11,"v":189800},{"d":"2023-05-18","o":15.1,"h":15.32,"l":15.05,"c":15.21,"v":133600},{"d":"2023-05-19","o":15.44,"h":15.51,"l":14.91,"c":15.13,"v":170500},{"d":"2023-05-22","o":15.28,"h":15.28,"l":14.83,"c":14.85,"v":113800},{"d":"2023-05-23","o":14.78,"h":14.99,"l":14.6,"c":14.67,"v":128400},{"d":"2023-05-24","o":14.53,"h":14.56,"l":14.08,"c":14.21,"v":117200},{"d":"2023-05-25","o":14.03,"h":14.31,"l":13.76,"c":14.28,"v":158100},{"d":"2023-05-26","o":14.25,"h":14.54,"l":14.23,"c":14.42,"v":91800},{"d":"2023-05-30","o":14.48,"h":14.59,"l":14.07,"c":14.22,"v":167700},{"d":"2023-05-31","o":14.22,"h":14.27,"l":13.5,"c":13.61,"v":158600},{"d":"2023-06-01","o":13.61,"h":13.7,"l":13.34,"c":13.52,"v":94900},{"d":"2023-06-02","o":13.79,"h":14.6,"l":13.64,"c":14.5,"v":154800},{"d":"2023-06-05","o":14.42,"h":14.42,"l":14.04,"c":14.16,"v":116700},{"d":"2023-06-06","o":14.56,"h":15.65,"l":14.44,"c":15.36,"v":339700},{"d":"2023-06-07","o":15.38,"h":15.89,"l":15.38,"c":15.8,"v":172300},{"d":"2023-06-08","o":15.71,"h":15.71,"l":15.42,"c":15.46,"v":95700},{"d":"2023-06-09","o":15.5,"h":15.5,"l":15,"c":15.36,"v":63800},{"d":"2023-06-12","o":15.5,"h":16.25,"l":15.36,"c":16.1,"v":233900},{"d":"2023-06-13","o":16.24,"h":16.56,"l":16.14,"c":16.43,"v":122400},{"d":"2023-06-14","o":16.57,"h":16.57,"l":16.19,"c":16.37,"v":161300},{"d":"2023-06-15","o":16.3,"h":16.72,"l":16.22,"c":16.68,"v":172100},{"d":"2023-06-16","o":16.85,"h":16.85,"l":16.08,"c":16.1,"v":342400},{"d":"2023-06-20","o":16,"h":16.33,"l":15.67,"c":16.24,"v":162000},{"d":"2023-06-21","o":16.21,"h":16.35,"l":15.98,"c":16.24,"v":108000},{"d":"2023-06-22","o":16.18,"h":16.3,"l":15.89,"c":15.96,"v":93800},{"d":"2023-06-23","o":15.63,"h":16.35,"l":15.63,"c":16.33,"v":1115400},{"d":"2023-06-26","o":16.22,"h":16.44,"l":16.05,"c":16.24,"v":176300},{"d":"2023-06-27","o":16.24,"h":16.85,"l":16.13,"c":16.63,"v":182500},{"d":"2023-06-28","o":16.26,"h":16.89,"l":16.23,"c":16.81,"v":102500},{"d":"2023-06-29","o":16.81,"h":17.26,"l":16.81,"c":17.06,"v":96400},{"d":"2023-06-30","o":17.17,"h":17.45,"l":17.06,"c":17.33,"v":312400},{"d":"2023-07-03","o":17.43,"h":17.68,"l":17.41,"c":17.47,"v":70200},{"d":"2023-07-05","o":17.28,"h":17.28,"l":16.9,"c":16.92,"v":90500},{"d":"2023-07-06","o":16.71,"h":16.93,"l":16.22,"c":16.35,"v":79400},{"d":"2023-07-07","o":16.32,"h":16.88,"l":16.32,"c":16.57,"v":141900},{"d":"2023-07-10","o":16.5,"h":16.9,"l":16.48,"c":16.88,"v":69200},{"d":"2023-07-11","o":16.92,"h":17.07,"l":16.63,"c":16.8,"v":63000},{"d":"2023-07-12","o":17.06,"h":17.09,"l":16.72,"c":16.83,"v":124900},{"d":"2023-07-13","o":16.82,"h":17.12,"l":16.67,"c":17.1,"v":83500},{"d":"2023-07-14","o":17.09,"h":17.11,"l":16.63,"c":16.69,"v":152000},{"d":"2023-07-17","o":16.61,"h":17.32,"l":16.61,"c":17.08,"v":143100},{"d":"2023-07-18","o":17.16,"h":17.49,"l":17.16,"c":17.47,"v":79200},{"d":"2023-07-19","o":17.54,"h":17.71,"l":17.22,"c":17.66,"v":146400},{"d":"2023-07-20","o":17.83,"h":17.98,"l":17.31,"c":17.39,"v":140700},{"d":"2023-07-21","o":16.34,"h":16.37,"l":15.42,"c":16.14,"v":2303800},{"d":"2023-07-24","o":16.16,"h":16.34,"l":16.03,"c":16.08,"v":361300},{"d":"2023-07-25","o":15.94,"h":16.32,"l":15.89,"c":16.17,"v":347500},{"d":"2023-07-26","o":16.17,"h":16.26,"l":15.75,"c":16.17,"v":342100},{"d":"2023-07-27","o":16.19,"h":16.28,"l":15.81,"c":15.99,"v":232400},{"d":"2023-07-28","o":16.08,"h":16.29,"l":16,"c":16.2,"v":269600},{"d":"2023-07-31","o":16.14,"h":16.31,"l":16.05,"c":16.15,"v":312600},{"d":"2023-08-01","o":16.16,"h":16.4,"l":16.09,"c":16.3,"v":504800},{"d":"2023-08-02","o":16.16,"h":17.26,"l":16.1,"c":17.02,"v":503000},{"d":"2023-08-03","o":16.81,"h":17.96,"l":16.59,"c":17.56,"v":1067700},{"d":"2023-08-04","o":17.85,"h":17.9,"l":16.88,"c":16.91,"v":326000},{"d":"2023-08-07","o":17,"h":17.58,"l":16.83,"c":17.51,"v":183800},{"d":"2023-08-08","o":17.41,"h":17.41,"l":16.17,"c":16.67,"v":320500},{"d":"2023-08-09","o":16.63,"h":16.65,"l":16.09,"c":16.2,"v":454300},{"d":"2023-08-10","o":15.26,"h":16.2,"l":13.59,"c":15,"v":782500},{"d":"2023-08-11","o":14.81,"h":15.34,"l":14.44,"c":14.53,"v":457600},{"d":"2023-08-14","o":14.29,"h":14.49,"l":14.02,"c":14.44,"v":254600},{"d":"2023-08-15","o":14.34,"h":14.47,"l":14.07,"c":14.43,"v":255000},{"d":"2023-08-16","o":14.76,"h":15.07,"l":14.41,"c":14.43,"v":458400},{"d":"2023-08-17","o":14.62,"h":14.72,"l":14.13,"c":14.15,"v":212600},{"d":"2023-08-18","o":13.95,"h":14.19,"l":13.87,"c":14.08,"v":194100},{"d":"2023-08-21","o":14.01,"h":14.05,"l":13.7,"c":13.87,"v":173300},{"d":"2023-08-22","o":14.02,"h":14.12,"l":13.6,"c":13.71,"v":143700},{"d":"2023-08-23","o":13.82,"h":14.2,"l":13.71,"c":14.2,"v":185900},{"d":"2023-08-24","o":14.09,"h":14.73,"l":14.09,"c":14.59,"v":238800},{"d":"2023-08-25","o":14.66,"h":14.7,"l":13.97,"c":14,"v":497000},{"d":"2023-08-28","o":14.03,"h":14.45,"l":13.88,"c":14.31,"v":151300},{"d":"2023-08-29","o":14.34,"h":14.51,"l":14.1,"c":14.26,"v":198100},{"d":"2023-08-30","o":14.22,"h":14.42,"l":14.14,"c":14.24,"v":172300},{"d":"2023-08-31","o":14.28,"h":14.61,"l":14.2,"c":14.23,"v":117400},{"d":"2023-09-01","o":14.27,"h":14.67,"l":14.27,"c":14.64,"v":98000},{"d":"2023-09-05","o":14.54,"h":14.54,"l":14.01,"c":14.06,"v":137600},{"d":"2023-09-06","o":14.07,"h":14.23,"l":13.86,"c":14.13,"v":135700},{"d":"2023-09-07","o":14,"h":14.12,"l":13.52,"c":13.54,"v":269500},{"d":"2023-09-08","o":13.53,"h":13.53,"l":13.28,"c":13.37,"v":149700},{"d":"2023-09-11","o":13.51,"h":13.51,"l":13.09,"c":13.35,"v":183400},{"d":"2023-09-12","o":13.28,"h":13.56,"l":13.21,"c":13.45,"v":152600},{"d":"2023-09-13","o":13.43,"h":13.45,"l":13.02,"c":13.02,"v":129200},{"d":"2023-09-14","o":13.13,"h":13.51,"l":13.13,"c":13.46,"v":167200},{"d":"2023-09-15","o":13.41,"h":13.51,"l":13.18,"c":13.3,"v":651400},{"d":"2023-09-18","o":13.26,"h":13.51,"l":13.26,"c":13.34,"v":102200},{"d":"2023-09-19","o":13.33,"h":13.46,"l":13.02,"c":13.03,"v":141900},{"d":"2023-09-20","o":13.02,"h":13.22,"l":12.82,"c":12.82,"v":183500},{"d":"2023-09-21","o":12.67,"h":12.72,"l":12.4,"c":12.57,"v":173500},{"d":"2023-09-22","o":12.59,"h":12.64,"l":12.31,"c":12.35,"v":127500},{"d":"2023-09-25","o":12.32,"h":12.57,"l":12.17,"c":12.53,"v":134900},{"d":"2023-09-26","o":12.43,"h":12.65,"l":12.08,"c":12.15,"v":141800},{"d":"2023-09-27","o":12.23,"h":12.39,"l":12.08,"c":12.2,"v":178800},{"d":"2023-09-28","o":12.44,"h":12.7,"l":12.23,"c":12.37,"v":235400},{"d":"2023-09-29","o":12.45,"h":12.45,"l":11.86,"c":12.06,"v":306600},{"d":"2023-10-02","o":12.02,"h":12.02,"l":11.65,"c":11.78,"v":194200},{"d":"2023-10-03","o":11.72,"h":11.77,"l":11.38,"c":11.39,"v":163000},{"d":"2023-10-04","o":11.38,"h":11.42,"l":11.12,"c":11.31,"v":113000},{"d":"2023-10-05","o":11.28,"h":11.38,"l":11.1,"c":11.25,"v":145700},{"d":"2023-10-06","o":11.17,"h":11.73,"l":11.03,"c":11.58,"v":240500},{"d":"2023-10-09","o":11.36,"h":11.46,"l":11.21,"c":11.42,"v":111900},{"d":"2023-10-10","o":11.46,"h":11.81,"l":11.46,"c":11.68,"v":174600},{"d":"2023-10-11","o":11.75,"h":11.76,"l":11.44,"c":11.61,"v":137700},{"d":"2023-10-12","o":11.59,"h":11.59,"l":10.97,"c":11.15,"v":127500},{"d":"2023-10-13","o":11.18,"h":11.28,"l":10.86,"c":10.93,"v":181100},{"d":"2023-10-16","o":11.06,"h":11.29,"l":11.02,"c":11.07,"v":167300},{"d":"2023-10-17","o":11.01,"h":11.79,"l":10.98,"c":11.47,"v":305400},{"d":"2023-10-18","o":11.36,"h":11.36,"l":11.05,"c":11.19,"v":188500},{"d":"2023-10-19","o":11.09,"h":11.18,"l":10.75,"c":10.75,"v":190000},{"d":"2023-10-20","o":10.78,"h":10.78,"l":10.37,"c":10.4,"v":192400},{"d":"2023-10-23","o":10.43,"h":10.44,"l":10.13,"c":10.15,"v":321500},{"d":"2023-10-24","o":10.21,"h":10.36,"l":9.95,"c":10.12,"v":350900},{"d":"2023-10-25","o":10.04,"h":10.18,"l":9.35,"c":9.39,"v":253700},{"d":"2023-10-26","o":9.35,"h":9.41,"l":8.9,"c":9.28,"v":947500},{"d":"2023-10-27","o":9.37,"h":9.6,"l":9.06,"c":9.16,"v":249300},{"d":"2023-10-30","o":9.28,"h":9.36,"l":9.17,"c":9.33,"v":138100},{"d":"2023-10-31","o":9.38,"h":9.44,"l":9.1,"c":9.19,"v":128800},{"d":"2023-11-01","o":9.13,"h":9.36,"l":8.76,"c":9.25,"v":219700},{"d":"2023-11-02","o":9.54,"h":10.06,"l":9.47,"c":9.95,"v":245000},{"d":"2023-11-03","o":10.29,"h":10.77,"l":10.29,"c":10.35,"v":280700},{"d":"2023-11-06","o":10.36,"h":10.37,"l":9.69,"c":9.71,"v":241600},{"d":"2023-11-07","o":9.7,"h":9.89,"l":9.54,"c":9.82,"v":346500},{"d":"2023-11-08","o":9.87,"h":10.04,"l":9.51,"c":9.6,"v":497100},{"d":"2023-11-09","o":11,"h":11.87,"l":10.81,"c":11.22,"v":469800},{"d":"2023-11-10","o":11.19,"h":11.92,"l":11.07,"c":11.61,"v":397600},{"d":"2023-11-13","o":11.42,"h":11.52,"l":10.85,"c":10.91,"v":393200},{"d":"2023-11-14","o":11.2,"h":11.48,"l":11.09,"c":11.26,"v":236500},{"d":"2023-11-15","o":11.18,"h":11.42,"l":10.94,"c":10.99,"v":218300},{"d":"2023-11-16","o":10.98,"h":10.98,"l":9.82,"c":9.97,"v":560300},{"d":"2023-11-17","o":10.06,"h":10.38,"l":9.84,"c":10,"v":364100},{"d":"2023-11-20","o":10.22,"h":10.58,"l":9.99,"c":10.57,"v":414600},{"d":"2023-11-21","o":10.45,"h":10.55,"l":10,"c":10.04,"v":173400},{"d":"2023-11-22","o":10.12,"h":10.27,"l":10.06,"c":10.15,"v":134500},{"d":"2023-11-24","o":10.07,"h":10.29,"l":10.07,"c":10.1,"v":58800},{"d":"2023-11-27","o":10.06,"h":10.19,"l":9.59,"c":9.72,"v":348300},{"d":"2023-11-28","o":9.75,"h":9.77,"l":9.03,"c":9.12,"v":521000},{"d":"2023-11-29","o":9.35,"h":9.69,"l":9.25,"c":9.38,"v":400300},{"d":"2023-11-30","o":9.4,"h":9.9,"l":9.26,"c":9.54,"v":359600},{"d":"2023-12-01","o":9.49,"h":10.46,"l":9.43,"c":10.31,"v":317100},{"d":"2023-12-04","o":10.28,"h":10.5,"l":10.17,"c":10.4,"v":306200},{"d":"2023-12-05","o":10.42,"h":10.6,"l":10.32,"c":10.43,"v":237200},{"d":"2023-12-06","o":10.5,"h":11.02,"l":10.43,"c":10.47,"v":188600},{"d":"2023-12-07","o":10.39,"h":10.53,"l":10.28,"c":10.5,"v":108500},{"d":"2023-12-08","o":10.53,"h":11.37,"l":10.53,"c":10.96,"v":249300},{"d":"2023-12-11","o":10.86,"h":11.01,"l":10.67,"c":10.84,"v":158700},{"d":"2023-12-12","o":10.78,"h":11.06,"l":10.63,"c":10.89,"v":262700},{"d":"2023-12-13","o":10.91,"h":11.18,"l":10.49,"c":11.15,"v":423100},{"d":"2023-12-14","o":11.49,"h":12,"l":11.49,"c":11.8,"v":294100},{"d":"2023-12-15","o":12.02,"h":12.51,"l":11.9,"c":12.15,"v":922300},{"d":"2023-12-18","o":12.1,"h":12.14,"l":11.8,"c":12.04,"v":375500},{"d":"2023-12-19","o":12.18,"h":12.39,"l":12.07,"c":12.31,"v":323600},{"d":"2023-12-20","o":12.25,"h":12.45,"l":11.84,"c":11.98,"v":336600},{"d":"2023-12-21","o":12.18,"h":12.22,"l":11.91,"c":12.18,"v":262300},{"d":"2023-12-22","o":12.42,"h":12.61,"l":12.28,"c":12.43,"v":131700},{"d":"2023-12-26","o":12.57,"h":12.8,"l":12.29,"c":12.75,"v":185900},{"d":"2023-12-27","o":12.82,"h":12.94,"l":12.67,"c":12.8,"v":131800},{"d":"2023-12-28","o":12.65,"h":13.01,"l":12.56,"c":12.63,"v":335400},{"d":"2023-12-29","o":12.67,"h":12.67,"l":12.14,"c":12.37,"v":223400},{"d":"2024-01-02","o":12.28,"h":12.52,"l":12.19,"c":12.21,"v":250200},{"d":"2024-01-03","o":12.11,"h":12.12,"l":11.73,"c":11.79,"v":317400},{"d":"2024-01-04","o":11.91,"h":11.94,"l":11.76,"c":11.83,"v":235400},{"d":"2024-01-05","o":11.76,"h":11.9,"l":11.63,"c":11.73,"v":342100},{"d":"2024-01-08","o":11.73,"h":12.13,"l":11.65,"c":12.12,"v":251200},{"d":"2024-01-09","o":12.1,"h":12.1,"l":11.71,"c":11.86,"v":235700},{"d":"2024-01-10","o":11.86,"h":12.02,"l":11.57,"c":11.9,"v":245500},{"d":"2024-01-11","o":11.54,"h":11.74,"l":11.3,"c":11.57,"v":298100},{"d":"2024-01-12","o":11.81,"h":11.83,"l":11.13,"c":11.19,"v":172800},{"d":"2024-01-16","o":11,"h":11.11,"l":10.86,"c":11.05,"v":206000},{"d":"2024-01-17","o":10.86,"h":10.98,"l":10.72,"c":10.83,"v":187900},{"d":"2024-01-18","o":10.88,"h":10.9,"l":10.41,"c":10.72,"v":172000},{"d":"2024-01-19","o":10.81,"h":10.91,"l":10.4,"c":10.81,"v":167600},{"d":"2024-01-22","o":10.94,"h":11.2,"l":10.94,"c":11.06,"v":223600},{"d":"2024-01-23","o":11.25,"h":11.28,"l":10.58,"c":10.98,"v":285900},{"d":"2024-01-24","o":11.19,"h":11.19,"l":10.61,"c":10.64,"v":150300},{"d":"2024-01-25","o":10.9,"h":11.18,"l":10.85,"c":11,"v":190500},{"d":"2024-01-26","o":11.09,"h":11.26,"l":10.96,"c":11.07,"v":215400},{"d":"2024-01-29","o":11.1,"h":11.22,"l":10.95,"c":11.21,"v":120600},{"d":"2024-01-30","o":11.1,"h":11.12,"l":10.83,"c":10.97,"v":99600},{"d":"2024-01-31","o":10.97,"h":11.05,"l":10.6,"c":10.7,"v":208400},{"d":"2024-02-01","o":10.81,"h":11.14,"l":10.81,"c":11.06,"v":231200},{"d":"2024-02-02","o":10.88,"h":11.03,"l":10.78,"c":10.95,"v":130200},{"d":"2024-02-05","o":10.75,"h":10.91,"l":10.6,"c":10.83,"v":229100},{"d":"2024-02-06","o":10.78,"h":11.09,"l":10.7,"c":11.04,"v":211100},{"d":"2024-02-07","o":11.13,"h":11.24,"l":10.9,"c":11,"v":3213700},{"d":"2024-02-08","o":11.02,"h":11.89,"l":11.02,"c":11.74,"v":1893400},{"d":"2024-02-09","o":11.81,"h":11.88,"l":11.59,"c":11.71,"v":237800},{"d":"2024-02-12","o":11.68,"h":11.75,"l":11.57,"c":11.59,"v":178300},{"d":"2024-02-13","o":11.11,"h":11.2,"l":10.85,"c":10.92,"v":299000},{"d":"2024-02-14","o":11.05,"h":11.31,"l":10.96,"c":11.29,"v":172200},{"d":"2024-02-15","o":11.34,"h":11.96,"l":11.34,"c":11.96,"v":215600},{"d":"2024-02-16","o":11.84,"h":12.2,"l":11.61,"c":12.2,"v":225000},{"d":"2024-02-20","o":11.95,"h":12.09,"l":11.91,"c":12,"v":297500},{"d":"2024-02-21","o":11.98,"h":11.99,"l":11.5,"c":11.67,"v":123800},{"d":"2024-02-22","o":11.65,"h":11.87,"l":11.53,"c":11.62,"v":174700},{"d":"2024-02-23","o":11.55,"h":12.07,"l":11.41,"c":11.91,"v":248600},{"d":"2024-02-26","o":11.86,"h":12,"l":11.7,"c":11.94,"v":158900},{"d":"2024-02-27","o":12.08,"h":12.13,"l":11.68,"c":11.7,"v":120500},{"d":"2024-02-28","o":11.55,"h":11.85,"l":11.55,"c":11.71,"v":203600},{"d":"2024-02-29","o":11.94,"h":12.01,"l":11.29,"c":11.48,"v":291300},{"d":"2024-03-01","o":11.54,"h":11.57,"l":11.29,"c":11.57,"v":186700},{"d":"2024-03-04","o":11.65,"h":11.77,"l":11.23,"c":11.28,"v":234300},{"d":"2024-03-05","o":11.14,"h":11.18,"l":10.75,"c":10.84,"v":201500},{"d":"2024-03-06","o":11.01,"h":11.18,"l":10.84,"c":11.18,"v":226100},{"d":"2024-03-07","o":11.27,"h":11.4,"l":10.9,"c":10.91,"v":135300},{"d":"2024-03-08","o":11.02,"h":11.28,"l":10.87,"c":10.95,"v":262800},{"d":"2024-03-11","o":10.94,"h":10.94,"l":10.63,"c":10.75,"v":181900},{"d":"2024-03-12","o":10.7,"h":10.82,"l":10.54,"c":10.71,"v":201000},{"d":"2024-03-13","o":10.65,"h":10.88,"l":10.62,"c":10.77,"v":176900},{"d":"2024-03-14","o":10.61,"h":10.82,"l":10.47,"c":10.51,"v":531700},{"d":"2024-03-15","o":10.64,"h":11.92,"l":10.52,"c":11.05,"v":1128500},{"d":"2024-03-18","o":11.23,"h":11.25,"l":10.67,"c":11.22,"v":579300},{"d":"2024-03-19","o":11.22,"h":12.33,"l":11.22,"c":12.05,"v":555000},{"d":"2024-03-20","o":12.05,"h":12.89,"l":11.97,"c":12.7,"v":608900},{"d":"2024-03-21","o":12.73,"h":13.1,"l":12.71,"c":12.97,"v":330600},{"d":"2024-03-22","o":13.01,"h":13.14,"l":12.72,"c":12.76,"v":392100},{"d":"2024-03-25","o":12.75,"h":13.18,"l":12.55,"c":12.6,"v":360800},{"d":"2024-03-26","o":12.65,"h":12.92,"l":12.6,"c":12.83,"v":357600},{"d":"2024-03-27","o":12.96,"h":13.02,"l":12.79,"c":12.89,"v":188100},{"d":"2024-03-28","o":12.85,"h":12.98,"l":12.81,"c":12.95,"v":321400},{"d":"2024-04-01","o":12.98,"h":12.98,"l":12.53,"c":12.54,"v":138800},{"d":"2024-04-02","o":12.34,"h":12.52,"l":12.29,"c":12.51,"v":290000},{"d":"2024-04-03","o":12.45,"h":13.18,"l":12.45,"c":13.16,"v":336700},{"d":"2024-04-04","o":13.25,"h":13.67,"l":12.82,"c":12.88,"v":296800},{"d":"2024-04-05","o":12.78,"h":12.96,"l":12.71,"c":12.88,"v":184100},{"d":"2024-04-08","o":13.06,"h":13.16,"l":12.93,"c":13,"v":172700},{"d":"2024-04-09","o":13.11,"h":13.23,"l":12.96,"c":13.12,"v":211700},{"d":"2024-04-10","o":12.71,"h":12.91,"l":12.34,"c":12.85,"v":303600},{"d":"2024-04-11","o":12.85,"h":12.97,"l":12.72,"c":12.85,"v":167000},{"d":"2024-04-12","o":12.76,"h":12.81,"l":12.35,"c":12.38,"v":162000},{"d":"2024-04-15","o":12.41,"h":12.51,"l":11.55,"c":11.71,"v":338800},{"d":"2024-04-16","o":11.56,"h":11.83,"l":11.51,"c":11.75,"v":216500},{"d":"2024-04-17","o":11.88,"h":11.88,"l":11.56,"c":11.68,"v":205300},{"d":"2024-04-18","o":11.74,"h":11.85,"l":11.54,"c":11.64,"v":161000},{"d":"2024-04-19","o":11.58,"h":11.67,"l":11.37,"c":11.59,"v":245600},{"d":"2024-04-22","o":11.64,"h":11.64,"l":11.2,"c":11.43,"v":215800},{"d":"2024-04-23","o":11.48,"h":11.82,"l":11.48,"c":11.75,"v":230300},{"d":"2024-04-24","o":11.68,"h":11.77,"l":11.56,"c":11.73,"v":166300},{"d":"2024-04-25","o":11.53,"h":11.53,"l":11.29,"c":11.44,"v":152400},{"d":"2024-04-26","o":11.44,"h":11.77,"l":11.4,"c":11.69,"v":160500},{"d":"2024-04-29","o":11.82,"h":11.91,"l":11.63,"c":11.66,"v":180600},{"d":"2024-04-30","o":11.47,"h":11.53,"l":11.08,"c":11.11,"v":175300},{"d":"2024-05-01","o":11.15,"h":11.49,"l":11.08,"c":11.19,"v":178700},{"d":"2024-05-02","o":11.37,"h":11.59,"l":11.36,"c":11.55,"v":329500},{"d":"2024-05-03","o":11.81,"h":11.92,"l":11.54,"c":11.69,"v":236300},{"d":"2024-05-06","o":11.8,"h":11.86,"l":11.6,"c":11.86,"v":259400},{"d":"2024-05-07","o":11.95,"h":12.09,"l":11.78,"c":11.82,"v":296800},{"d":"2024-05-08","o":11.64,"h":11.71,"l":11.36,"c":11.59,"v":297400},{"d":"2024-05-09","o":10.92,"h":10.92,"l":9.05,"c":9.81,"v":1681700},{"d":"2024-05-10","o":9.75,"h":9.76,"l":8.75,"c":8.85,"v":1002600},{"d":"2024-05-13","o":9,"h":9.05,"l":8.55,"c":8.56,"v":442100},{"d":"2024-05-14","o":8.57,"h":8.87,"l":8.36,"c":8.85,"v":620300},{"d":"2024-05-15","o":9.05,"h":9.1,"l":8.41,"c":8.43,"v":447800},{"d":"2024-05-16","o":8.42,"h":8.78,"l":8.31,"c":8.63,"v":375600},{"d":"2024-05-17","o":8.66,"h":8.89,"l":8.55,"c":8.6,"v":321900},{"d":"2024-05-20","o":8.61,"h":9.25,"l":8.5,"c":9.25,"v":424000},{"d":"2024-05-21","o":9.26,"h":9.4,"l":8.59,"c":8.68,"v":415100},{"d":"2024-05-22","o":8.63,"h":9.13,"l":8.6,"c":9.04,"v":362700},{"d":"2024-05-23","o":9.02,"h":9.02,"l":8.37,"c":8.56,"v":432200},{"d":"2024-05-24","o":8.72,"h":8.88,"l":8.43,"c":8.81,"v":256000},{"d":"2024-05-28","o":8.87,"h":9.12,"l":8.76,"c":9.04,"v":345000},{"d":"2024-05-29","o":8.9,"h":8.98,"l":8.39,"c":8.4,"v":435300},{"d":"2024-05-30","o":8.42,"h":8.74,"l":8.23,"c":8.63,"v":476900},{"d":"2024-05-31","o":8.69,"h":8.73,"l":8.38,"c":8.44,"v":256900},{"d":"2024-06-03","o":8.55,"h":8.55,"l":7.86,"c":7.96,"v":666100},{"d":"2024-06-04","o":7.97,"h":7.99,"l":7.72,"c":7.78,"v":523500},{"d":"2024-06-05","o":7.83,"h":8.15,"l":7.64,"c":7.98,"v":376700},{"d":"2024-06-06","o":7.98,"h":8.18,"l":7.9,"c":7.99,"v":245400},{"d":"2024-06-07","o":7.88,"h":8.55,"l":7.85,"c":8.38,"v":449100},{"d":"2024-06-10","o":8.27,"h":8.95,"l":8.21,"c":8.89,"v":713900},{"d":"2024-06-11","o":8.89,"h":8.95,"l":8.64,"c":8.8,"v":725000},{"d":"2024-06-12","o":9.11,"h":9.42,"l":8.91,"c":8.96,"v":456400},{"d":"2024-06-13","o":8.89,"h":9.01,"l":8.63,"c":8.78,"v":261800},{"d":"2024-06-14","o":8.65,"h":8.66,"l":8.44,"c":8.55,"v":366700},{"d":"2024-06-17","o":8.49,"h":8.57,"l":8.35,"c":8.45,"v":301000},{"d":"2024-06-18","o":8.48,"h":8.85,"l":8.45,"c":8.61,"v":260300},{"d":"2024-06-20","o":8.61,"h":8.83,"l":8.52,"c":8.82,"v":288100},{"d":"2024-06-21","o":8.84,"h":8.88,"l":8.58,"c":8.73,"v":1661000},{"d":"2024-06-24","o":8.74,"h":8.87,"l":8.5,"c":8.57,"v":226100},{"d":"2024-06-25","o":8.54,"h":8.54,"l":8.14,"c":8.3,"v":186400},{"d":"2024-06-26","o":8.21,"h":8.48,"l":8.21,"c":8.32,"v":284100},{"d":"2024-06-27","o":8.32,"h":8.32,"l":7.91,"c":8.04,"v":324600},{"d":"2024-06-28","o":8.12,"h":8.26,"l":7.96,"c":8.04,"v":863900},{"d":"2024-07-01","o":8.05,"h":8.08,"l":7.62,"c":7.77,"v":313100},{"d":"2024-07-02","o":7.74,"h":7.95,"l":7.72,"c":7.94,"v":163200},{"d":"2024-07-03","o":8.02,"h":8.14,"l":7.94,"c":8.11,"v":96900},{"d":"2024-07-05","o":8.06,"h":8.2,"l":7.84,"c":7.9,"v":244800},{"d":"2024-07-08","o":7.95,"h":8.18,"l":7.95,"c":8.17,"v":146400},{"d":"2024-07-09","o":8.12,"h":8.12,"l":7.88,"c":7.99,"v":146900},{"d":"2024-07-10","o":8,"h":8.17,"l":7.89,"c":8.04,"v":475100},{"d":"2024-07-11","o":8.3,"h":8.86,"l":8.27,"c":8.83,"v":509800},{"d":"2024-07-12","o":8.93,"h":9.27,"l":8.84,"c":8.98,"v":393400},{"d":"2024-07-15","o":9.15,"h":10.1,"l":9.1,"c":9.81,"v":626700},{"d":"2024-07-16","o":9.98,"h":10.99,"l":9.84,"c":10.82,"v":566400},{"d":"2024-07-17","o":10.69,"h":11.06,"l":10.46,"c":11,"v":632500},{"d":"2024-07-18","o":10.91,"h":11.37,"l":10.39,"c":10.6,"v":446800},{"d":"2024-07-19","o":10.64,"h":10.72,"l":10.17,"c":10.37,"v":219400},{"d":"2024-07-22","o":10.44,"h":10.64,"l":10.16,"c":10.46,"v":288100},{"d":"2024-07-23","o":10.38,"h":10.8,"l":10.24,"c":10.56,"v":346600},{"d":"2024-07-24","o":10.48,"h":10.88,"l":10.4,"c":10.48,"v":269100},{"d":"2024-07-25","o":10.45,"h":11.37,"l":10.45,"c":11.07,"v":477600},{"d":"2024-07-26","o":11.27,"h":11.39,"l":10.71,"c":10.85,"v":225800},{"d":"2024-07-29","o":10.91,"h":10.97,"l":10.51,"c":10.65,"v":235900},{"d":"2024-07-30","o":10.61,"h":10.8,"l":10.47,"c":10.73,"v":200300},{"d":"2024-07-31","o":10.75,"h":10.9,"l":10.32,"c":10.5,"v":393300},{"d":"2024-08-01","o":10.66,"h":10.94,"l":10.04,"c":10.21,"v":325200},{"d":"2024-08-02","o":9.73,"h":9.78,"l":9.03,"c":9.13,"v":590700},{"d":"2024-08-05","o":8.58,"h":9.08,"l":8.29,"c":8.99,"v":345900},{"d":"2024-08-06","o":9.13,"h":9.28,"l":8.7,"c":8.74,"v":434600},{"d":"2024-08-07","o":8.9,"h":8.95,"l":8.19,"c":8.19,"v":883800},{"d":"2024-08-08","o":7.61,"h":7.62,"l":6.26,"c":6.41,"v":1683800},{"d":"2024-08-09","o":6.36,"h":6.39,"l":5.77,"c":6.01,"v":914600},{"d":"2024-08-12","o":5.97,"h":6,"l":5.4,"c":5.75,"v":863500},{"d":"2024-08-13","o":5.75,"h":5.8,"l":5.4,"c":5.59,"v":676500},{"d":"2024-08-14","o":5.7,"h":6.1,"l":5.66,"c":5.75,"v":600800},{"d":"2024-08-15","o":5.8,"h":6.24,"l":5.71,"c":6.04,"v":594900},{"d":"2024-08-16","o":6.03,"h":6.2,"l":5.94,"c":6.02,"v":293500},{"d":"2024-08-19","o":6,"h":6.28,"l":5.95,"c":5.99,"v":414900},{"d":"2024-08-20","o":5.99,"h":6.07,"l":5.71,"c":6.05,"v":448400},{"d":"2024-08-21","o":6.13,"h":6.44,"l":6.03,"c":6.3,"v":376900},{"d":"2024-08-22","o":6.29,"h":6.29,"l":6.1,"c":6.18,"v":322400},{"d":"2024-08-23","o":6.19,"h":6.93,"l":6.15,"c":6.72,"v":635900},{"d":"2024-08-26","o":6.79,"h":7.1,"l":6.79,"c":6.9,"v":352800},{"d":"2024-08-27","o":6.83,"h":6.93,"l":6.67,"c":6.83,"v":214300},{"d":"2024-08-28","o":6.76,"h":6.87,"l":6.65,"c":6.77,"v":237500},{"d":"2024-08-29","o":6.88,"h":7.11,"l":6.8,"c":6.93,"v":435400},{"d":"2024-08-30","o":6.92,"h":6.98,"l":6.61,"c":6.74,"v":696400},{"d":"2024-09-03","o":6.68,"h":6.73,"l":6.4,"c":6.45,"v":268600},{"d":"2024-09-04","o":6.47,"h":6.86,"l":6.47,"c":6.69,"v":336900},{"d":"2024-09-05","o":6.76,"h":6.77,"l":6.51,"c":6.64,"v":280500},{"d":"2024-09-06","o":6.62,"h":6.72,"l":6.03,"c":6.09,"v":403400},{"d":"2024-09-09","o":6.05,"h":6.19,"l":5.87,"c":5.95,"v":364300},{"d":"2024-09-10","o":5.93,"h":5.93,"l":5.63,"c":5.78,"v":354500},{"d":"2024-09-11","o":5.73,"h":5.99,"l":5.54,"c":5.97,"v":233600},{"d":"2024-09-12","o":6.04,"h":6.24,"l":5.99,"c":6.19,"v":286800},{"d":"2024-09-13","o":6.32,"h":6.49,"l":6.31,"c":6.47,"v":249100},{"d":"2024-09-16","o":6.52,"h":6.59,"l":6.4,"c":6.58,"v":303700},{"d":"2024-09-17","o":6.68,"h":6.87,"l":6.6,"c":6.69,"v":256800},{"d":"2024-09-18","o":6.74,"h":6.97,"l":6.55,"c":6.56,"v":246200},{"d":"2024-09-19","o":6.83,"h":6.87,"l":6.64,"c":6.73,"v":212900},{"d":"2024-09-20","o":6.66,"h":6.8,"l":6.53,"c":6.66,"v":550800},{"d":"2024-09-23","o":6.65,"h":6.65,"l":6.18,"c":6.4,"v":222500},{"d":"2024-09-24","o":6.49,"h":6.58,"l":6.38,"c":6.45,"v":213600},{"d":"2024-09-25","o":6.48,"h":6.52,"l":6.28,"c":6.28,"v":131500},{"d":"2024-09-26","o":6.36,"h":6.61,"l":6.34,"c":6.43,"v":198700},{"d":"2024-09-27","o":6.55,"h":6.69,"l":6.51,"c":6.51,"v":202800},{"d":"2024-09-30","o":6.47,"h":6.81,"l":6.4,"c":6.74,"v":220500},{"d":"2024-10-01","o":6.7,"h":6.93,"l":6.59,"c":6.77,"v":285400},{"d":"2024-10-02","o":6.73,"h":6.8,"l":6.19,"c":6.21,"v":328900},{"d":"2024-10-03","o":6.12,"h":6.21,"l":6.04,"c":6.2,"v":225200},{"d":"2024-10-04","o":6.37,"h":6.51,"l":6.24,"c":6.38,"v":148100},{"d":"2024-10-07","o":6.39,"h":6.39,"l":6.16,"c":6.22,"v":151800},{"d":"2024-10-08","o":6.23,"h":6.23,"l":5.9,"c":5.92,"v":201600},{"d":"2024-10-09","o":5.86,"h":5.94,"l":5.78,"c":5.84,"v":144800},{"d":"2024-10-10","o":5.76,"h":5.78,"l":5.57,"c":5.76,"v":198600},{"d":"2024-10-11","o":5.77,"h":6.2,"l":5.77,"c":6.14,"v":228200},{"d":"2024-10-14","o":6.15,"h":6.54,"l":6.15,"c":6.28,"v":268600},{"d":"2024-10-15","o":6.25,"h":6.32,"l":6.12,"c":6.13,"v":186600},{"d":"2024-10-16","o":6.19,"h":6.57,"l":6.15,"c":6.18,"v":428300},{"d":"2024-10-17","o":6.2,"h":6.33,"l":6.12,"c":6.14,"v":198800},{"d":"2024-10-18","o":6.19,"h":6.48,"l":6.14,"c":6.25,"v":212300},{"d":"2024-10-21","o":6.21,"h":6.25,"l":5.86,"c":5.91,"v":232200},{"d":"2024-10-22","o":5.88,"h":6.05,"l":5.83,"c":5.96,"v":146200},{"d":"2024-10-23","o":5.98,"h":6.33,"l":5.98,"c":6.28,"v":291800},{"d":"2024-10-24","o":6.31,"h":6.41,"l":6.06,"c":6.12,"v":143200},{"d":"2024-10-25","o":6.16,"h":6.45,"l":6.16,"c":6.2,"v":173200},{"d":"2024-10-28","o":6.25,"h":6.8,"l":6.25,"c":6.7,"v":331900},{"d":"2024-10-29","o":6.62,"h":6.76,"l":6.4,"c":6.44,"v":249300},{"d":"2024-10-30","o":6.4,"h":6.72,"l":6.4,"c":6.53,"v":146400},{"d":"2024-10-31","o":6.63,"h":6.68,"l":6.44,"c":6.5,"v":178200},{"d":"2024-11-01","o":6.6,"h":6.78,"l":6.53,"c":6.6,"v":283900},{"d":"2024-11-04","o":6.5,"h":6.77,"l":6.46,"c":6.67,"v":164400},{"d":"2024-11-05","o":6.61,"h":6.72,"l":6.4,"c":6.51,"v":494700},{"d":"2024-11-06","o":6.96,"h":7.54,"l":6.83,"c":7.54,"v":863400},{"d":"2024-11-07","o":7.57,"h":8.1,"l":7.55,"c":8,"v":557100},{"d":"2024-11-08","o":8.04,"h":8.27,"l":7.82,"c":7.91,"v":516400},{"d":"2024-11-11","o":8.12,"h":8.6,"l":7.91,"c":8.46,"v":535600},{"d":"2024-11-12","o":8.3,"h":8.51,"l":7.84,"c":7.99,"v":545200},{"d":"2024-11-13","o":6.89,"h":8.03,"l":6.4,"c":7.97,"v":641300},{"d":"2024-11-14","o":7.78,"h":7.85,"l":6.99,"c":7.2,"v":617700},{"d":"2024-11-15","o":7.21,"h":7.28,"l":6.74,"c":6.99,"v":397500},{"d":"2024-11-18","o":7.03,"h":7.29,"l":6.89,"c":6.89,"v":401900},{"d":"2024-11-19","o":6.79,"h":7.45,"l":6.75,"c":7.12,"v":578400},{"d":"2024-11-20","o":7.09,"h":7.5,"l":7.09,"c":7.45,"v":445200},{"d":"2024-11-21","o":7.56,"h":7.69,"l":7.38,"c":7.51,"v":293300},{"d":"2024-11-22","o":7.59,"h":7.97,"l":7.58,"c":7.91,"v":335500},{"d":"2024-11-25","o":8.06,"h":8.42,"l":8.04,"c":8.12,"v":354900},{"d":"2024-11-26","o":8.04,"h":8.16,"l":7.95,"c":8.05,"v":248700},{"d":"2024-11-27","o":8.14,"h":8.38,"l":7.73,"c":7.74,"v":135300},{"d":"2024-11-29","o":7.75,"h":7.99,"l":7.66,"c":7.91,"v":92100},{"d":"2024-12-02","o":7.9,"h":8.1,"l":7.79,"c":8.03,"v":235700},{"d":"2024-12-03","o":8,"h":8.16,"l":7.71,"c":7.79,"v":296100},{"d":"2024-12-04","o":7.73,"h":8.07,"l":7.7,"c":8.06,"v":181900},{"d":"2024-12-05","o":8.06,"h":8.23,"l":7.87,"c":7.88,"v":136900},{"d":"2024-12-06","o":8.01,"h":8.16,"l":7.96,"c":8.06,"v":142200},{"d":"2024-12-09","o":8.22,"h":8.46,"l":7.96,"c":8.02,"v":256100},{"d":"2024-12-10","o":7.89,"h":7.91,"l":7.61,"c":7.64,"v":217400},{"d":"2024-12-11","o":7.83,"h":7.83,"l":7.5,"c":7.68,"v":212800},{"d":"2024-12-12","o":7.67,"h":7.67,"l":7.45,"c":7.47,"v":156400},{"d":"2024-12-13","o":7.4,"h":7.49,"l":7.31,"c":7.38,"v":191100},{"d":"2024-12-16","o":7.38,"h":7.62,"l":7.25,"c":7.34,"v":154300},{"d":"2024-12-17","o":7.25,"h":7.27,"l":6.97,"c":7.04,"v":158500},{"d":"2024-12-18","o":7.11,"h":7.12,"l":6.56,"c":6.6,"v":256900},{"d":"2024-12-19","o":6.77,"h":6.78,"l":6.32,"c":6.6,"v":301100},{"d":"2024-12-20","o":6.47,"h":6.82,"l":6.45,"c":6.65,"v":257200},{"d":"2024-12-23","o":6.61,"h":6.72,"l":6.38,"c":6.72,"v":238200},{"d":"2024-12-24","o":6.67,"h":6.76,"l":6.59,"c":6.7,"v":146900},{"d":"2024-12-26","o":6.65,"h":7.02,"l":6.57,"c":7.01,"v":176400},{"d":"2024-12-27","o":7,"h":7.22,"l":6.71,"c":6.74,"v":249200},{"d":"2024-12-30","o":6.6,"h":6.6,"l":6.34,"c":6.52,"v":214400},{"d":"2024-12-31","o":6.61,"h":6.74,"l":6.46,"c":6.54,"v":241800},{"d":"2025-01-02","o":6.68,"h":6.8,"l":6.47,"c":6.55,"v":134600},{"d":"2025-01-03","o":7.04,"h":7.04,"l":6.6,"c":6.8,"v":142900},{"d":"2025-01-06","o":6.9,"h":7.03,"l":6.8,"c":6.85,"v":169200},{"d":"2025-01-07","o":6.89,"h":6.99,"l":6.53,"c":6.55,"v":143700},{"d":"2025-01-08","o":6.46,"h":6.54,"l":6.39,"c":6.49,"v":168500},{"d":"2025-01-10","o":6.34,"h":6.5,"l":6.19,"c":6.32,"v":236500},{"d":"2025-01-13","o":6.23,"h":6.45,"l":6.16,"c":6.42,"v":102200},{"d":"2025-01-14","o":6.71,"h":6.93,"l":6.6,"c":6.86,"v":185400},{"d":"2025-01-15","o":7.2,"h":7.26,"l":7.07,"c":7.22,"v":92900},{"d":"2025-01-16","o":7.26,"h":7.32,"l":7.16,"c":7.21,"v":110800},{"d":"2025-01-17","o":7.33,"h":7.45,"l":7.22,"c":7.29,"v":153000},{"d":"2025-01-21","o":7.47,"h":7.7,"l":7.41,"c":7.65,"v":113200},{"d":"2025-01-22","o":7.61,"h":7.64,"l":7.26,"c":7.28,"v":141500},{"d":"2025-01-23","o":7.27,"h":7.49,"l":7.22,"c":7.33,"v":91400},{"d":"2025-01-24","o":7.29,"h":7.46,"l":7.19,"c":7.2,"v":86500},{"d":"2025-01-27","o":7.17,"h":7.46,"l":7.04,"c":7.1,"v":132600},{"d":"2025-01-28","o":7.07,"h":7.1,"l":6.93,"c":6.95,"v":104100},{"d":"2025-01-29","o":6.87,"h":7.04,"l":6.81,"c":7.02,"v":113500},{"d":"2025-01-30","o":7.17,"h":7.54,"l":7.17,"c":7.42,"v":136500},{"d":"2025-01-31","o":7.4,"h":7.47,"l":7.29,"c":7.3,"v":123800},{"d":"2025-02-03","o":7.06,"h":7.26,"l":6.82,"c":6.88,"v":145300},{"d":"2025-02-04","o":6.86,"h":7.38,"l":6.85,"c":7.3,"v":158500},{"d":"2025-02-05","o":7.41,"h":7.67,"l":7.24,"c":7.37,"v":96900},{"d":"2025-02-06","o":7.38,"h":7.58,"l":7.33,"c":7.46,"v":82600},{"d":"2025-02-07","o":7.46,"h":7.53,"l":7.24,"c":7.43,"v":100400},{"d":"2025-02-10","o":7.5,"h":7.55,"l":7.36,"c":7.36,"v":88200},{"d":"2025-02-11","o":7.29,"h":7.5,"l":7.24,"c":7.4,"v":87700},{"d":"2025-02-12","o":7.24,"h":7.59,"l":7.21,"c":7.57,"v":67800},{"d":"2025-02-13","o":7.69,"h":7.7,"l":7.45,"c":7.45,"v":79800},{"d":"2025-02-14","o":7.47,"h":7.59,"l":7.37,"c":7.37,"v":106800},{"d":"2025-02-18","o":7.37,"h":7.47,"l":7.23,"c":7.41,"v":114300},{"d":"2025-02-19","o":7.27,"h":7.41,"l":7.13,"c":7.21,"v":108700},{"d":"2025-02-20","o":7.15,"h":7.26,"l":6.87,"c":6.88,"v":103700},{"d":"2025-02-21","o":7.03,"h":7.03,"l":6.4,"c":6.45,"v":245000},{"d":"2025-02-24","o":6.52,"h":6.52,"l":5.87,"c":5.87,"v":329600},{"d":"2025-02-25","o":5.91,"h":5.91,"l":5.39,"c":5.4,"v":332200},{"d":"2025-02-26","o":5.4,"h":5.85,"l":5.4,"c":5.7,"v":287300},{"d":"2025-02-27","o":5.71,"h":5.74,"l":5.34,"c":5.42,"v":167900},{"d":"2025-02-28","o":5.4,"h":5.68,"l":5.32,"c":5.48,"v":401500},{"d":"2025-03-03","o":5.6,"h":5.71,"l":5.03,"c":5.2,"v":333700},{"d":"2025-03-04","o":5.04,"h":5.06,"l":4.65,"c":4.76,"v":424200},{"d":"2025-03-05","o":4.77,"h":5.12,"l":4.73,"c":5.1,"v":282300},{"d":"2025-03-06","o":4.87,"h":5.62,"l":4.79,"c":5.05,"v":351400},{"d":"2025-03-07","o":5.02,"h":5.04,"l":4.71,"c":4.8,"v":404400},{"d":"2025-03-10","o":4.68,"h":4.92,"l":4.45,"c":4.61,"v":390900},{"d":"2025-03-11","o":4.64,"h":4.98,"l":4.64,"c":4.91,"v":433300},{"d":"2025-03-12","o":5.01,"h":5.07,"l":4.8,"c":4.94,"v":169800},{"d":"2025-03-13","o":4.92,"h":5.16,"l":4.77,"c":4.9,"v":394700},{"d":"2025-03-14","o":5.06,"h":5.37,"l":4.98,"c":5.29,"v":189300},{"d":"2025-03-17","o":5.26,"h":5.4,"l":5.24,"c":5.3,"v":114700},{"d":"2025-03-18","o":5.23,"h":5.33,"l":5.05,"c":5.16,"v":188500},{"d":"2025-03-19","o":5.12,"h":5.66,"l":5.12,"c":5.66,"v":433900},{"d":"2025-03-20","o":5.58,"h":6.13,"l":5.29,"c":5.33,"v":335400},{"d":"2025-03-21","o":5.23,"h":5.38,"l":5.02,"c":5.1,"v":393100},{"d":"2025-03-24","o":5.37,"h":5.41,"l":4.95,"c":5.13,"v":249900},{"d":"2025-03-25","o":5.05,"h":5.24,"l":4.79,"c":4.81,"v":336600},{"d":"2025-03-26","o":4.82,"h":4.92,"l":4.72,"c":4.89,"v":301200},{"d":"2025-03-27","o":4.94,"h":5,"l":4.75,"c":4.94,"v":294000},{"d":"2025-03-28","o":4.86,"h":4.93,"l":4.53,"c":4.59,"v":276400},{"d":"2025-03-31","o":4.47,"h":4.78,"l":4.35,"c":4.69,"v":303700},{"d":"2025-04-01","o":4.63,"h":4.64,"l":4.49,"c":4.57,"v":112800},{"d":"2025-04-02","o":4.45,"h":4.84,"l":4.45,"c":4.83,"v":183100},{"d":"2025-04-03","o":4.39,"h":4.57,"l":4.01,"c":4.02,"v":523000},{"d":"2025-04-04","o":3.7,"h":4.12,"l":3.54,"c":4.12,"v":437500},{"d":"2025-04-07","o":3.89,"h":4.53,"l":3.72,"c":4.2,"v":274100},{"d":"2025-04-08","o":4.46,"h":4.46,"l":3.85,"c":3.95,"v":285300},{"d":"2025-04-09","o":3.95,"h":4.67,"l":3.91,"c":4.52,"v":369200},{"d":"2025-04-10","o":4.35,"h":4.44,"l":4.07,"c":4.28,"v":252800},{"d":"2025-04-11","o":4.25,"h":4.36,"l":4.1,"c":4.29,"v":117700},{"d":"2025-04-14","o":4.44,"h":4.48,"l":4.18,"c":4.33,"v":113700},{"d":"2025-04-15","o":4.28,"h":4.37,"l":4.1,"c":4.19,"v":136800},{"d":"2025-04-16","o":4.14,"h":4.26,"l":3.95,"c":4.04,"v":172600},{"d":"2025-04-17","o":4.03,"h":4.23,"l":4.02,"c":4.19,"v":111600},{"d":"2025-04-21","o":4.11,"h":4.16,"l":3.97,"c":4.1,"v":140100},{"d":"2025-04-22","o":4.18,"h":4.24,"l":3.97,"c":4.15,"v":138900},{"d":"2025-04-23","o":4.35,"h":4.54,"l":4.22,"c":4.26,"v":131800},{"d":"2025-04-24","o":4.28,"h":4.54,"l":4.2,"c":4.52,"v":131300},{"d":"2025-04-25","o":4.44,"h":4.5,"l":4.34,"c":4.47,"v":125000},{"d":"2025-04-28","o":4.47,"h":4.61,"l":4.4,"c":4.55,"v":188300},{"d":"2025-04-29","o":4.53,"h":4.69,"l":4.31,"c":4.34,"v":127000},{"d":"2025-04-30","o":4.22,"h":4.32,"l":4.13,"c":4.25,"v":127400},{"d":"2025-05-01","o":4.26,"h":4.58,"l":4.25,"c":4.48,"v":140700},{"d":"2025-05-02","o":4.55,"h":4.82,"l":4.55,"c":4.75,"v":153700},{"d":"2025-05-05","o":4.69,"h":4.98,"l":4.68,"c":4.85,"v":112600},{"d":"2025-05-06","o":4.71,"h":4.9,"l":4.66,"c":4.77,"v":116600},{"d":"2025-05-07","o":4.88,"h":4.88,"l":4.46,"c":4.55,"v":118000},{"d":"2025-05-08","o":4.73,"h":4.82,"l":4.44,"c":4.48,"v":93800},{"d":"2025-05-09","o":4.48,"h":4.77,"l":4.39,"c":4.58,"v":75400},{"d":"2025-05-12","o":4.86,"h":5.06,"l":4.86,"c":4.93,"v":221400},{"d":"2025-05-13","o":4.95,"h":5.41,"l":4.95,"c":5.37,"v":188000},{"d":"2025-05-14","o":5.31,"h":5.66,"l":5.31,"c":5.47,"v":240100},{"d":"2025-05-15","o":5.4,"h":5.51,"l":5.28,"c":5.42,"v":125100},{"d":"2025-05-16","o":5.42,"h":5.63,"l":5.36,"c":5.43,"v":141600},{"d":"2025-05-19","o":5.21,"h":5.4,"l":5.17,"c":5.33,"v":119000},{"d":"2025-05-20","o":5.28,"h":5.37,"l":5.11,"c":5.16,"v":155500},{"d":"2025-05-21","o":5.01,"h":5.21,"l":4.9,"c":4.93,"v":166500},{"d":"2025-05-22","o":4.88,"h":5.05,"l":4.79,"c":4.95,"v":109800},{"d":"2025-05-23","o":4.77,"h":4.86,"l":4.73,"c":4.75,"v":129000},{"d":"2025-05-27","o":4.86,"h":5.12,"l":4.82,"c":5.06,"v":304600},{"d":"2025-05-28","o":5.07,"h":5.07,"l":4.74,"c":4.76,"v":281000},{"d":"2025-05-29","o":4.82,"h":4.91,"l":4.75,"c":4.88,"v":215700},{"d":"2025-05-30","o":4.84,"h":4.96,"l":4.73,"c":4.75,"v":179300},{"d":"2025-06-02","o":4.72,"h":4.93,"l":4.61,"c":4.72,"v":121900},{"d":"2025-06-03","o":4.81,"h":5.69,"l":4.81,"c":5.55,"v":375300},{"d":"2025-06-04","o":5.51,"h":5.7,"l":5.41,"c":5.44,"v":176400},{"d":"2025-06-05","o":5.43,"h":5.91,"l":5.36,"c":5.79,"v":262800},{"d":"2025-06-06","o":5.99,"h":6.22,"l":5.82,"c":5.95,"v":325800},{"d":"2025-06-09","o":6.04,"h":6.12,"l":5.95,"c":6.01,"v":118600},{"d":"2025-06-10","o":6.09,"h":6.33,"l":5.96,"c":6.31,"v":286700},{"d":"2025-06-11","o":6.43,"h":6.48,"l":6.24,"c":6.26,"v":220500},{"d":"2025-06-12","o":6.13,"h":6.37,"l":6.06,"c":6.3,"v":96700},{"d":"2025-06-13","o":6.13,"h":6.37,"l":6.09,"c":6.24,"v":185700},{"d":"2025-06-16","o":6.41,"h":6.49,"l":6.25,"c":6.38,"v":197600},{"d":"2025-06-17","o":6.25,"h":6.41,"l":6.08,"c":6.12,"v":272800},{"d":"2025-06-18","o":6.1,"h":6.27,"l":5.96,"c":5.97,"v":197600},{"d":"2025-06-20","o":6.03,"h":6.2,"l":5.83,"c":5.85,"v":383700},{"d":"2025-06-23","o":5.82,"h":5.96,"l":5.69,"c":5.88,"v":207800},{"d":"2025-06-24","o":5.98,"h":6.09,"l":5.85,"c":5.96,"v":159000},{"d":"2025-06-25","o":5.97,"h":6.55,"l":5.96,"c":6.28,"v":328400},{"d":"2025-06-26","o":6.31,"h":6.57,"l":6.31,"c":6.37,"v":179900},{"d":"2025-06-27","o":6.41,"h":6.48,"l":6.19,"c":6.24,"v":1152500},{"d":"2025-06-30","o":6.33,"h":6.44,"l":6.16,"c":6.32,"v":204600},{"d":"2025-07-01","o":6.25,"h":6.84,"l":6.25,"c":6.72,"v":319400},{"d":"2025-07-02","o":6.79,"h":7.33,"l":6.79,"c":7.28,"v":302100},{"d":"2025-07-03","o":7.32,"h":7.64,"l":7.28,"c":7.62,"v":112200},{"d":"2025-07-07","o":7.5,"h":7.62,"l":7.36,"c":7.41,"v":185200},{"d":"2025-07-08","o":8.03,"h":8.99,"l":7.91,"c":8.6,"v":1384000},{"d":"2025-07-09","o":8.67,"h":8.77,"l":8.11,"c":8.6,"v":468000},{"d":"2025-07-10","o":8.64,"h":8.64,"l":8.35,"c":8.51,"v":311500},{"d":"2025-07-11","o":8.35,"h":8.47,"l":7.94,"c":7.99,"v":252700},{"d":"2025-07-14","o":7.97,"h":8.01,"l":7.68,"c":7.78,"v":218200},{"d":"2025-07-15","o":7.81,"h":7.81,"l":7.65,"c":7.68,"v":174300},{"d":"2025-07-16","o":7.69,"h":7.69,"l":7.31,"c":7.49,"v":199400},{"d":"2025-07-17","o":7.51,"h":7.69,"l":7.44,"c":7.52,"v":199800},{"d":"2025-07-18","o":7.57,"h":7.58,"l":7.34,"c":7.43,"v":172100},{"d":"2025-07-21","o":7.5,"h":7.61,"l":7.36,"c":7.39,"v":163400},{"d":"2025-07-22","o":7.36,"h":7.79,"l":7.34,"c":7.63,"v":189200},{"d":"2025-07-23","o":7.75,"h":7.97,"l":7.72,"c":7.85,"v":247900},{"d":"2025-07-24","o":7.79,"h":8.04,"l":7.68,"c":8.03,"v":226800},{"d":"2025-07-25","o":8.16,"h":8.37,"l":7.93,"c":8.36,"v":206200},{"d":"2025-07-28","o":8.43,"h":8.65,"l":8.17,"c":8.62,"v":236600},{"d":"2025-07-29","o":8.75,"h":8.75,"l":8.06,"c":8.15,"v":224400},{"d":"2025-07-30","o":8.26,"h":8.3,"l":7.9,"c":7.98,"v":182900},{"d":"2025-07-31","o":7.89,"h":7.98,"l":7.61,"c":7.76,"v":164500},{"d":"2025-08-01","o":7.47,"h":7.59,"l":7.2,"c":7.46,"v":208400},{"d":"2025-08-04","o":7.52,"h":7.57,"l":7.39,"c":7.39,"v":95500},{"d":"2025-08-05","o":7.45,"h":7.51,"l":7.18,"c":7.29,"v":175300},{"d":"2025-08-06","o":7.35,"h":7.47,"l":7.07,"c":7.34,"v":329700},{"d":"2025-08-07","o":7.45,"h":7.47,"l":7.14,"c":7.17,"v":245700},{"d":"2025-08-08","o":8.03,"h":8.53,"l":7.61,"c":7.74,"v":427000},{"d":"2025-08-11","o":7.71,"h":7.76,"l":7.39,"c":7.6,"v":214200},{"d":"2025-08-12","o":7.74,"h":8.03,"l":7.74,"c":7.91,"v":169900},{"d":"2025-08-13","o":7.97,"h":8.48,"l":7.84,"c":8.46,"v":360100},{"d":"2025-08-14","o":8.27,"h":8.43,"l":8.04,"c":8.39,"v":220600},{"d":"2025-08-15","o":8.45,"h":8.45,"l":8.02,"c":8.02,"v":144400},{"d":"2025-08-18","o":7.67,"h":7.88,"l":7.37,"c":7.74,"v":285700},{"d":"2025-08-19","o":7.75,"h":7.89,"l":7.59,"c":7.69,"v":301400},{"d":"2025-08-20","o":7.68,"h":7.73,"l":7.48,"c":7.63,"v":243200},{"d":"2025-08-21","o":7.63,"h":7.63,"l":7.26,"c":7.28,"v":197900},{"d":"2025-08-22","o":7.34,"h":8.07,"l":7.31,"c":8.02,"v":317800},{"d":"2025-08-25","o":8.07,"h":8.59,"l":8.03,"c":8.55,"v":346800},{"d":"2025-08-26","o":8.64,"h":8.88,"l":8.44,"c":8.48,"v":297500},{"d":"2025-08-27","o":8.35,"h":8.45,"l":8.25,"c":8.34,"v":221700},{"d":"2025-08-28","o":8.37,"h":8.37,"l":8.18,"c":8.21,"v":253400},{"d":"2025-08-29","o":8.25,"h":8.35,"l":7.99,"c":8.34,"v":320000},{"d":"2025-09-02","o":8.15,"h":8.29,"l":8.02,"c":8.15,"v":138000},{"d":"2025-09-03","o":8.08,"h":8.3,"l":8.06,"c":8.25,"v":253400},{"d":"2025-09-04","o":8.31,"h":8.52,"l":8.23,"c":8.25,"v":176600},{"d":"2025-09-05","o":8.25,"h":8.57,"l":8.24,"c":8.57,"v":229400},{"d":"2025-09-08","o":8.68,"h":8.68,"l":8.19,"c":8.26,"v":302000},{"d":"2025-09-09","o":8.3,"h":8.3,"l":7.81,"c":7.81,"v":183900},{"d":"2025-09-10","o":7.75,"h":7.81,"l":7.59,"c":7.67,"v":287300},{"d":"2025-09-11","o":7.7,"h":7.77,"l":7.4,"c":7.56,"v":268400},{"d":"2025-09-12","o":7.56,"h":7.61,"l":7.27,"c":7.47,"v":479700},{"d":"2025-09-15","o":7.51,"h":7.69,"l":7.38,"c":7.63,"v":311700},{"d":"2025-09-16","o":7.58,"h":7.68,"l":7.38,"c":7.51,"v":203500},{"d":"2025-09-17","o":7.58,"h":7.7,"l":7.13,"c":7.15,"v":293200},{"d":"2025-09-18","o":7.16,"h":7.43,"l":7.11,"c":7.34,"v":185500},{"d":"2025-09-19","o":7.35,"h":7.35,"l":7.06,"c":7.09,"v":322000},{"d":"2025-09-22","o":7.08,"h":7.55,"l":7.01,"c":7.47,"v":268700},{"d":"2025-09-23","o":7.55,"h":7.73,"l":7.49,"c":7.57,"v":219100},{"d":"2025-09-24","o":7.56,"h":7.7,"l":7.38,"c":7.38,"v":160100},{"d":"2025-09-25","o":7.27,"h":7.36,"l":7.14,"c":7.14,"v":114200},{"d":"2025-09-26","o":7.17,"h":7.29,"l":7.13,"c":7.2,"v":125000},{"d":"2025-09-29","o":7.24,"h":7.24,"l":7.04,"c":7.18,"v":160600},{"d":"2025-09-30","o":7.16,"h":7.25,"l":7.09,"c":7.24,"v":155300},{"d":"2025-10-01","o":7.19,"h":7.33,"l":6.87,"c":6.87,"v":177800},{"d":"2025-10-02","o":6.83,"h":6.9,"l":6.6,"c":6.71,"v":182100},{"d":"2025-10-03","o":6.76,"h":6.92,"l":6.59,"c":6.6,"v":149400},{"d":"2025-10-06","o":6.6,"h":7.14,"l":6.4,"c":6.87,"v":325700},{"d":"2025-10-07","o":6.97,"h":7.03,"l":6.63,"c":6.67,"v":202500},{"d":"2025-10-08","o":6.73,"h":6.9,"l":6.62,"c":6.74,"v":96600},{"d":"2025-10-09","o":6.72,"h":6.78,"l":6.35,"c":6.37,"v":133400},{"d":"2025-10-10","o":6.33,"h":6.42,"l":6.09,"c":6.17,"v":264200},{"d":"2025-10-13","o":6.32,"h":6.41,"l":6.26,"c":6.35,"v":213900},{"d":"2025-10-14","o":6.25,"h":6.66,"l":6.18,"c":6.57,"v":111700},{"d":"2025-10-15","o":6.66,"h":6.78,"l":6.56,"c":6.64,"v":87500},{"d":"2025-10-16","o":6.68,"h":6.69,"l":6.47,"c":6.5,"v":106300},{"d":"2025-10-17","o":6.45,"h":6.49,"l":6.22,"c":6.27,"v":143000},{"d":"2025-10-20","o":6.35,"h":6.58,"l":6.35,"c":6.45,"v":118900},{"d":"2025-10-21","o":6.4,"h":6.59,"l":6.36,"c":6.47,"v":150200},{"d":"2025-10-22","o":6.45,"h":6.52,"l":6.27,"c":6.42,"v":125800},{"d":"2025-10-23","o":6.45,"h":6.67,"l":6.45,"c":6.63,"v":115500},{"d":"2025-10-24","o":6.77,"h":6.88,"l":6.53,"c":6.55,"v":111900},{"d":"2025-10-27","o":6.57,"h":6.6,"l":6.2,"c":6.21,"v":97100},{"d":"2025-10-28","o":6.2,"h":6.22,"l":5.94,"c":6,"v":225700},{"d":"2025-10-29","o":5.97,"h":6.1,"l":5.92,"c":5.94,"v":217100},{"d":"2025-10-30","o":5.88,"h":6.1,"l":5.88,"c":5.94,"v":153200},{"d":"2025-10-31","o":5.94,"h":6.15,"l":5.93,"c":6.12,"v":114300},{"d":"2025-11-03","o":6.13,"h":6.13,"l":5.99,"c":5.99,"v":99200},{"d":"2025-11-04","o":5.91,"h":5.97,"l":5.84,"c":5.87,"v":146200},{"d":"2025-11-05","o":5.86,"h":6.09,"l":5.86,"c":6.07,"v":140800},{"d":"2025-11-06","o":6.02,"h":6.04,"l":5.84,"c":5.89,"v":158200},{"d":"2025-11-07","o":4.99,"h":5.89,"l":4.72,"c":5.26,"v":489600},{"d":"2025-11-10","o":5.3,"h":5.3,"l":4.98,"c":5.01,"v":314700},{"d":"2025-11-11","o":5,"h":5.18,"l":4.81,"c":4.82,"v":307300},{"d":"2025-11-12","o":4.74,"h":5.08,"l":4.74,"c":5.05,"v":309800},{"d":"2025-11-13","o":4.97,"h":5.02,"l":4.82,"c":4.86,"v":249500},{"d":"2025-11-14","o":4.75,"h":4.78,"l":4.52,"c":4.63,"v":317700},{"d":"2025-11-17","o":4.6,"h":4.69,"l":4.41,"c":4.42,"v":232700},{"d":"2025-11-18","o":4.48,"h":4.5,"l":4.31,"c":4.37,"v":285500},{"d":"2025-11-19","o":4.36,"h":4.52,"l":4.32,"c":4.39,"v":278600},{"d":"2025-11-20","o":4.48,"h":4.59,"l":4.16,"c":4.19,"v":331600},{"d":"2025-11-21","o":4.22,"h":4.57,"l":4.2,"c":4.46,"v":204200},{"d":"2025-11-24","o":4.48,"h":4.55,"l":4.38,"c":4.53,"v":168400},{"d":"2025-11-25","o":4.57,"h":4.85,"l":4.56,"c":4.85,"v":156400},{"d":"2025-11-26","o":4.82,"h":4.91,"l":4.79,"c":4.87,"v":132300},{"d":"2025-11-28","o":4.9,"h":4.93,"l":4.85,"c":4.88,"v":80500},{"d":"2025-12-01","o":4.8,"h":4.82,"l":4.66,"c":4.7,"v":178000},{"d":"2025-12-02","o":4.72,"h":4.76,"l":4.61,"c":4.7,"v":115200},{"d":"2025-12-03","o":4.68,"h":4.96,"l":4.63,"c":4.94,"v":154100},{"d":"2025-12-04","o":4.92,"h":4.97,"l":4.79,"c":4.94,"v":201000},{"d":"2025-12-05","o":4.93,"h":5.03,"l":4.86,"c":4.91,"v":146700},{"d":"2025-12-08","o":4.98,"h":5.16,"l":4.88,"c":5.03,"v":304400},{"d":"2025-12-09","o":5.03,"h":5.19,"l":4.99,"c":5.14,"v":127800},{"d":"2025-12-10","o":5.11,"h":5.6,"l":5.11,"c":5.43,"v":639500},{"d":"2025-12-11","o":5.66,"h":5.84,"l":5.47,"c":5.49,"v":333700},{"d":"2025-12-12","o":5.54,"h":5.61,"l":5.31,"c":5.45,"v":223600},{"d":"2025-12-15","o":5.49,"h":5.5,"l":5.19,"c":5.25,"v":231900},{"d":"2025-12-16","o":5.2,"h":5.43,"l":5.2,"c":5.28,"v":213900},{"d":"2025-12-17","o":5.27,"h":5.29,"l":5.02,"c":5.03,"v":234000},{"d":"2025-12-18","o":5.14,"h":5.19,"l":4.97,"c":5.02,"v":198700},{"d":"2025-12-19","o":4.99,"h":5.01,"l":4.84,"c":4.86,"v":311300},{"d":"2025-12-22","o":4.9,"h":4.92,"l":4.75,"c":4.78,"v":271800},{"d":"2025-12-23","o":4.77,"h":4.77,"l":4.62,"c":4.67,"v":216200},{"d":"2025-12-24","o":4.67,"h":4.73,"l":4.63,"c":4.7,"v":129700},{"d":"2025-12-26","o":4.68,"h":4.76,"l":4.65,"c":4.72,"v":184700},{"d":"2025-12-29","o":4.69,"h":4.77,"l":4.67,"c":4.75,"v":218700},{"d":"2025-12-30","o":4.74,"h":4.79,"l":4.65,"c":4.68,"v":218000},{"d":"2025-12-31","o":4.67,"h":4.67,"l":4.57,"c":4.6,"v":260500},{"d":"2026-01-02","o":4.63,"h":5.03,"l":4.63,"c":5.01,"v":301500},{"d":"2026-01-05","o":5.05,"h":5.68,"l":5.05,"c":5.43,"v":417600},{"d":"2026-01-06","o":5.4,"h":5.64,"l":5.28,"c":5.6,"v":314400},{"d":"2026-01-07","o":5.62,"h":5.65,"l":5.32,"c":5.54,"v":320000},{"d":"2026-01-08","o":5.52,"h":6.02,"l":5.41,"c":5.83,"v":239700},{"d":"2026-01-09","o":5.91,"h":5.98,"l":5.7,"c":5.8,"v":212700},{"d":"2026-01-12","o":5.78,"h":6.07,"l":5.76,"c":6.05,"v":279300},{"d":"2026-01-13","o":6.05,"h":6.48,"l":6.05,"c":6.32,"v":214800},{"d":"2026-01-14","o":6.37,"h":6.37,"l":6.02,"c":6.18,"v":144800},{"d":"2026-01-15","o":6.24,"h":6.57,"l":6.24,"c":6.31,"v":260600},{"d":"2026-01-16","o":6.33,"h":6.51,"l":6.3,"c":6.47,"v":210600},{"d":"2026-01-20","o":6.26,"h":6.32,"l":6,"c":6.05,"v":261300},{"d":"2026-01-21","o":6.05,"h":6.34,"l":6.05,"c":6.24,"v":189100},{"d":"2026-01-22","o":6.29,"h":6.54,"l":6.28,"c":6.36,"v":233700},{"d":"2026-01-23","o":6.35,"h":6.45,"l":6.22,"c":6.43,"v":168300},{"d":"2026-01-26","o":6.42,"h":6.62,"l":6.41,"c":6.56,"v":171300},{"d":"2026-01-27","o":6.55,"h":6.63,"l":6.43,"c":6.62,"v":184200},{"d":"2026-01-28","o":6.63,"h":6.77,"l":6.51,"c":6.64,"v":335200},{"d":"2026-01-29","o":6.66,"h":6.93,"l":6.64,"c":6.87,"v":240700},{"d":"2026-01-30","o":6.76,"h":6.95,"l":6.51,"c":6.76,"v":256400},{"d":"2026-02-02","o":6.76,"h":7,"l":6.69,"c":6.7,"v":336000},{"d":"2026-02-03","o":6.75,"h":6.91,"l":6.55,"c":6.71,"v":263300},{"d":"2026-02-04","o":6.81,"h":6.93,"l":6.53,"c":6.82,"v":161000},{"d":"2026-02-05","o":6.7,"h":6.79,"l":6.52,"c":6.68,"v":251400},{"d":"2026-02-06","o":6.79,"h":7.42,"l":6.79,"c":7.35,"v":218400},{"d":"2026-02-09","o":7.45,"h":7.56,"l":7.26,"c":7.42,"v":287400},{"d":"2026-02-10","o":7.42,"h":7.45,"l":7,"c":7.01,"v":153300},{"d":"2026-02-11","o":7.15,"h":7.23,"l":6.74,"c":6.94,"v":126900},{"d":"2026-02-12","o":7.03,"h":7.1,"l":6.46,"c":6.61,"v":164400},{"d":"2026-02-13","o":6.58,"h":6.79,"l":6.53,"c":6.64,"v":141000},{"d":"2026-02-17","o":6.63,"h":6.95,"l":6.55,"c":6.82,"v":288000},{"d":"2026-02-18","o":6.83,"h":7.17,"l":6.67,"c":6.91,"v":149600},{"d":"2026-02-19","o":6.79,"h":6.95,"l":6.7,"c":6.92,"v":101800},{"d":"2026-02-20","o":6.86,"h":7.08,"l":6.8,"c":7.05,"v":112200},{"d":"2026-02-23","o":7.02,"h":7.07,"l":6.66,"c":6.89,"v":172100},{"d":"2026-02-24","o":6.83,"h":7.1,"l":6.68,"c":6.91,"v":200600},{"d":"2026-02-25","o":6.95,"h":6.95,"l":6.54,"c":6.59,"v":125000},{"d":"2026-02-26","o":6.66,"h":6.79,"l":6.39,"c":6.5,"v":326900},{"d":"2026-02-27","o":6.43,"h":6.99,"l":6.22,"c":6.9,"v":319800},{"d":"2026-03-02","o":6.81,"h":7.73,"l":6.81,"c":7.62,"v":394700},{"d":"2026-03-03","o":7.29,"h":7.52,"l":6.95,"c":7.29,"v":374700},{"d":"2026-03-04","o":7.36,"h":7.4,"l":7.01,"c":7.09,"v":148000},{"d":"2026-03-05","o":6.93,"h":7.09,"l":6.72,"c":6.95,"v":241600},{"d":"2026-03-06","o":6.68,"h":6.95,"l":6.49,"c":6.65,"v":470800},{"d":"2026-03-09","o":6.81,"h":7.05,"l":6.24,"c":6.65,"v":390600},{"d":"2026-03-10","o":6.58,"h":6.91,"l":6.44,"c":6.52,"v":376200},{"d":"2026-03-11","o":6.5,"h":6.51,"l":6.22,"c":6.4,"v":196200},{"d":"2026-03-12","o":6.19,"h":6.28,"l":6,"c":6.07,"v":187200},{"d":"2026-03-13","o":6.12,"h":6.17,"l":5.65,"c":6.12,"v":361400},{"d":"2026-03-16","o":6.19,"h":6.36,"l":6,"c":6,"v":167200},{"d":"2026-03-17","o":6.04,"h":6.21,"l":5.97,"c":6.11,"v":133500},{"d":"2026-03-18","o":6.01,"h":6.16,"l":5.76,"c":5.79,"v":145200},{"d":"2026-03-19","o":5.7,"h":5.79,"l":5.46,"c":5.54,"v":151600},{"d":"2026-03-20","o":5.52,"h":5.62,"l":5.29,"c":5.38,"v":281700},{"d":"2026-03-23","o":5.62,"h":5.87,"l":5.53,"c":5.54,"v":134600},{"d":"2026-03-24","o":5.46,"h":5.73,"l":5.4,"c":5.51,"v":171100},{"d":"2026-03-25","o":5.62,"h":5.62,"l":5.38,"c":5.58,"v":133600},{"d":"2026-03-26","o":5.41,"h":5.57,"l":5.32,"c":5.38,"v":103300},{"d":"2026-03-27","o":5.3,"h":5.3,"l":5.12,"c":5.15,"v":165900},{"d":"2026-03-30","o":5.24,"h":5.41,"l":5.16,"c":5.22,"v":169400},{"d":"2026-03-31","o":5.4,"h":5.46,"l":5.21,"c":5.37,"v":153261},{"d":"2026-04-01","o":5.43,"h":5.55,"l":5.25,"c":5.25,"v":88357},{"d":"2026-04-02","o":5.1,"h":5.28,"l":4.99,"c":5.24,"v":270983},{"d":"2026-04-06","o":5.22,"h":5.42,"l":5.18,"c":5.38,"v":114725},{"d":"2026-04-07","o":5.29,"h":5.34,"l":5.2,"c":5.25,"v":204731},{"d":"2026-04-08","o":5.62,"h":6.01,"l":5.6,"c":5.81,"v":174565},{"d":"2026-04-09","o":5.75,"h":6.03,"l":5.68,"c":5.96,"v":227622},{"d":"2026-04-10","o":5.93,"h":6.23,"l":5.93,"c":6.23,"v":151873},{"d":"2026-04-13","o":6.15,"h":6.27,"l":6.09,"c":6.25,"v":87627},{"d":"2026-04-14","o":6.27,"h":6.51,"l":6.26,"c":6.51,"v":108433},{"d":"2026-04-15","o":6.48,"h":6.51,"l":6.36,"c":6.41,"v":96593},{"d":"2026-04-16","o":6.36,"h":6.37,"l":6.22,"c":6.37,"v":74090},{"d":"2026-04-17","o":6.52,"h":7.03,"l":6.55,"c":7,"v":158514},{"d":"2026-04-20","o":6.91,"h":7.09,"l":6.93,"c":7.02,"v":192158},{"d":"2026-04-21","o":6.99,"h":7.2,"l":6.72,"c":6.75,"v":193700},{"d":"2026-04-22","o":6.84,"h":6.95,"l":6.71,"c":6.88,"v":171588},{"d":"2026-04-23","o":6.95,"h":7.22,"l":6.92,"c":7.19,"v":244482},{"d":"2026-04-24","o":7.35,"h":7.54,"l":7.21,"c":7.43,"v":184659},{"d":"2026-04-27","o":7.37,"h":7.96,"l":7.51,"c":7.96,"v":187790},{"d":"2026-04-28","o":7.92,"h":8.14,"l":7.81,"c":8.08,"v":158147},{"d":"2026-04-29","o":8.02,"h":8,"l":7.13,"c":7.45,"v":366931},{"d":"2026-04-30","o":7.43,"h":7.75,"l":7.4,"c":7.75,"v":147157},{"d":"2026-05-01","o":7.76,"h":8.15,"l":7.7,"c":7.98,"v":233036},{"d":"2026-05-04","o":7.93,"h":8.09,"l":7.62,"c":7.76,"v":200627},{"d":"2026-05-05","o":7.84,"h":8.13,"l":7.86,"c":8.05,"v":184653},{"d":"2026-05-06","o":8.27,"h":8.51,"l":8.06,"c":8.3,"v":219871},{"d":"2026-05-07","o":8.43,"h":8.69,"l":8.06,"c":8.19,"v":264456},{"d":"2026-05-08","o":7.25,"h":7.25,"l":6.15,"c":7.24,"v":1181922},{"d":"2026-05-11","o":7.18,"h":7.3,"l":6.32,"c":6.43,"v":1310562},{"d":"2026-05-12","o":6.37,"h":6.82,"l":6.11,"c":6.43,"v":508672},{"d":"2026-05-13","o":6.38,"h":6.72,"l":6.23,"c":6.51,"v":322777},{"d":"2026-05-14","o":6.53,"h":6.77,"l":6.51,"c":6.53,"v":151757},{"d":"2026-05-15","o":6.47,"h":6.45,"l":6.14,"c":6.39,"v":315206},{"d":"2026-05-18","o":6.33,"h":6.59,"l":6.19,"c":6.49,"v":145005},{"d":"2026-05-19","o":6.45,"h":6.41,"l":5.52,"c":5.54,"v":387765}]