[{"d":"2019-07-23","o":9.86,"h":9.9,"l":9.86,"c":9.9,"v":55200},{"d":"2019-07-24","o":9.9,"h":10,"l":9.83,"c":9.94,"v":205300},{"d":"2019-07-25","o":9.82,"h":9.94,"l":9.82,"c":9.89,"v":1300},{"d":"2019-07-26","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2019-07-29","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2019-07-30","o":9.92,"h":9.95,"l":9.92,"c":9.94,"v":900},{"d":"2019-07-31","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-01","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-02","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-05","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-06","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":200},{"d":"2019-08-07","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-08-08","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-08-09","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-08-12","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200},{"d":"2019-08-13","o":9.94,"h":9.95,"l":9.94,"c":9.95,"v":20000},{"d":"2019-08-14","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-08-15","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-08-16","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-08-19","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2019-08-20","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":1000},{"d":"2019-08-21","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1100},{"d":"2019-08-22","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-23","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-26","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-27","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-28","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-29","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-08-30","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-09-03","o":9.97,"h":9.97,"l":9.83,"c":9.83,"v":1025400},{"d":"2019-09-04","o":9.93,"h":9.93,"l":9.83,"c":9.83,"v":505000},{"d":"2019-09-05","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":5000},{"d":"2019-09-06","o":9.83,"h":9.93,"l":9.83,"c":9.93,"v":305900},{"d":"2019-09-09","o":9.86,"h":9.93,"l":9.85,"c":9.93,"v":233300},{"d":"2019-09-10","o":9.85,"h":9.93,"l":9.85,"c":9.9,"v":181200},{"d":"2019-09-11","o":16.2,"h":16.73,"l":16.1,"c":16.66,"v":457100},{"d":"2019-09-12","o":16.86,"h":16.88,"l":16.54,"c":16.58,"v":439100},{"d":"2019-09-13","o":16.7,"h":16.91,"l":16.5,"c":16.88,"v":257200},{"d":"2019-09-16","o":16.81,"h":16.82,"l":16.12,"c":16.31,"v":241900},{"d":"2019-09-17","o":16.24,"h":16.3,"l":16.06,"c":16.14,"v":247700},{"d":"2019-09-18","o":16.11,"h":16.27,"l":15.85,"c":16.22,"v":331000},{"d":"2019-09-19","o":16.27,"h":16.4,"l":16.07,"c":16.15,"v":250800},{"d":"2019-09-20","o":16.13,"h":16.58,"l":15.96,"c":16.21,"v":330200},{"d":"2019-09-23","o":16.09,"h":16.55,"l":15.96,"c":16.43,"v":311800},{"d":"2019-09-24","o":16.54,"h":16.54,"l":16.06,"c":16.09,"v":362600},{"d":"2019-09-25","o":16.01,"h":16.3,"l":16.01,"c":16.2,"v":315400},{"d":"2019-09-26","o":16.12,"h":16.32,"l":15.8,"c":15.83,"v":297400},{"d":"2019-09-27","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":200},{"d":"2019-09-30","o":9.85,"h":9.9,"l":9.85,"c":9.9,"v":300},{"d":"2019-10-01","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":2000},{"d":"2019-10-02","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":105000},{"d":"2019-10-03","o":9.85,"h":9.91,"l":9.85,"c":9.91,"v":75400},{"d":"2019-10-04","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":200},{"d":"2019-10-07","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2019-10-08","o":9.9,"h":9.93,"l":9.9,"c":9.93,"v":67500},{"d":"2019-10-09","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2019-10-10","o":9.86,"h":9.91,"l":9.85,"c":9.9,"v":1185200},{"d":"2019-10-11","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2019-10-14","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":200},{"d":"2019-10-15","o":9.89,"h":9.89,"l":9.85,"c":9.85,"v":174100},{"d":"2019-10-16","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2019-10-17","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-10-18","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-10-21","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-10-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100000},{"d":"2019-10-23","o":9.86,"h":9.89,"l":9.86,"c":9.89,"v":400100},{"d":"2019-10-24","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2019-10-25","o":9.87,"h":9.93,"l":9.85,"c":9.86,"v":510800},{"d":"2019-10-28","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":46000},{"d":"2019-10-29","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":100000},{"d":"2019-10-30","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":100},{"d":"2019-10-31","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2019-11-01","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":52700},{"d":"2019-11-04","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":500},{"d":"2019-11-05","o":9.91,"h":9.92,"l":9.91,"c":9.92,"v":34900},{"d":"2019-11-06","o":9.87,"h":9.93,"l":9.87,"c":9.9,"v":27600},{"d":"2019-11-07","o":9.92,"h":9.97,"l":9.92,"c":9.92,"v":414000},{"d":"2019-11-08","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":287100},{"d":"2019-11-11","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-11-12","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100},{"d":"2019-11-13","o":9.95,"h":9.95,"l":9.92,"c":9.94,"v":7100},{"d":"2019-11-14","o":9.94,"h":9.95,"l":9.92,"c":9.95,"v":3200},{"d":"2019-11-15","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":1000},{"d":"2019-11-18","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":1400},{"d":"2019-11-19","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":31100},{"d":"2019-11-20","o":9.95,"h":9.96,"l":9.95,"c":9.96,"v":12100},{"d":"2019-11-21","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-11-22","o":9.94,"h":9.96,"l":9.94,"c":9.96,"v":30600},{"d":"2019-11-25","o":9.92,"h":9.97,"l":9.92,"c":9.96,"v":250800},{"d":"2019-11-26","o":9.97,"h":9.97,"l":9.95,"c":9.95,"v":101100},{"d":"2019-11-27","o":9.97,"h":9.97,"l":9.95,"c":9.95,"v":30100},{"d":"2019-11-29","o":9.94,"h":9.98,"l":9.9,"c":9.98,"v":4500},{"d":"2019-12-02","o":9.95,"h":9.98,"l":9.95,"c":9.98,"v":200},{"d":"2019-12-03","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2019-12-04","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":2000},{"d":"2019-12-05","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2019-12-06","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2019-12-09","o":9.98,"h":9.98,"l":9.95,"c":9.98,"v":69300},{"d":"2019-12-10","o":9.95,"h":9.98,"l":9.95,"c":9.97,"v":14500},{"d":"2019-12-11","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":9500},{"d":"2019-12-12","o":9.98,"h":10.02,"l":9.98,"c":10.02,"v":33300},{"d":"2019-12-13","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2019-12-16","o":10,"h":10.02,"l":9.99,"c":10,"v":10800},{"d":"2019-12-17","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"2019-12-18","o":10,"h":10,"l":10,"c":10,"v":1500},{"d":"2019-12-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-12-20","o":10,"h":10,"l":9.99,"c":10,"v":1300},{"d":"2019-12-23","o":10,"h":10,"l":10,"c":10,"v":1500},{"d":"2019-12-24","o":10.05,"h":10.05,"l":10,"c":10,"v":1000},{"d":"2019-12-26","o":10,"h":10.05,"l":10,"c":10.03,"v":81200},{"d":"2019-12-27","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2019-12-30","o":10.04,"h":10.05,"l":10.04,"c":10.04,"v":1800},{"d":"2019-12-31","o":10.04,"h":10.06,"l":10.03,"c":10.05,"v":60600},{"d":"2020-01-02","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-01-03","o":10.03,"h":10.06,"l":10.03,"c":10.03,"v":255800},{"d":"2020-01-06","o":10.03,"h":10.05,"l":10.03,"c":10.05,"v":150300},{"d":"2020-01-07","o":10.04,"h":10.08,"l":10.04,"c":10.08,"v":198800},{"d":"2020-01-08","o":10.05,"h":10.08,"l":10.05,"c":10.08,"v":3800},{"d":"2020-01-09","o":10.08,"h":10.12,"l":10.08,"c":10.11,"v":394500},{"d":"2020-01-10","o":10.12,"h":10.14,"l":10.12,"c":10.13,"v":832300},{"d":"2020-01-13","o":10.14,"h":10.97,"l":10.13,"c":10.15,"v":14100},{"d":"2020-01-14","o":10.2,"h":10.2,"l":10.17,"c":10.2,"v":322300},{"d":"2020-01-15","o":10.17,"h":10.25,"l":10.17,"c":10.2,"v":226200},{"d":"2020-01-16","o":10.39,"h":10.39,"l":10.2,"c":10.25,"v":17200},{"d":"2020-01-17","o":10.3,"h":10.3,"l":10.18,"c":10.19,"v":16700},{"d":"2020-01-21","o":10.2,"h":10.2,"l":10.17,"c":10.19,"v":14100},{"d":"2020-01-22","o":10.25,"h":10.25,"l":10.17,"c":10.2,"v":11000},{"d":"2020-01-23","o":10.2,"h":10.2,"l":10.19,"c":10.2,"v":93200},{"d":"2020-01-24","o":10.19,"h":10.19,"l":10.15,"c":10.15,"v":51300},{"d":"2020-01-27","o":10.16,"h":10.19,"l":10.15,"c":10.18,"v":6600},{"d":"2020-01-28","o":10.15,"h":10.19,"l":10.15,"c":10.19,"v":1300},{"d":"2020-01-29","o":10.16,"h":10.19,"l":10.15,"c":10.15,"v":700},{"d":"2020-01-30","o":10.15,"h":10.2,"l":10.15,"c":10.18,"v":68900},{"d":"2020-01-31","o":10.15,"h":10.2,"l":10.15,"c":10.18,"v":13600},{"d":"2020-02-03","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2020-02-04","o":10.19,"h":10.29,"l":10.17,"c":10.19,"v":18500},{"d":"2020-02-05","o":10.19,"h":10.2,"l":10.19,"c":10.2,"v":19400},{"d":"2020-02-06","o":10.19,"h":10.28,"l":10.19,"c":10.2,"v":191200},{"d":"2020-02-07","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":8000},{"d":"2020-02-10","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2020-02-11","o":10.21,"h":10.21,"l":10.18,"c":10.18,"v":410200},{"d":"2020-02-12","o":10.2,"h":10.24,"l":10.2,"c":10.21,"v":234200},{"d":"2020-02-13","o":10.21,"h":10.24,"l":10.2,"c":10.24,"v":8200},{"d":"2020-02-14","o":10.22,"h":10.22,"l":10.16,"c":10.22,"v":21000},{"d":"2020-02-18","o":10.21,"h":10.25,"l":10.18,"c":10.23,"v":61200},{"d":"2020-02-19","o":10.23,"h":10.3,"l":10.23,"c":10.25,"v":273400},{"d":"2020-02-20","o":10.25,"h":10.29,"l":10.25,"c":10.29,"v":2200},{"d":"2020-02-21","o":10.26,"h":11.27,"l":10.26,"c":10.32,"v":238900},{"d":"2020-02-24","o":10.27,"h":10.47,"l":10.27,"c":10.32,"v":39600},{"d":"2020-02-25","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2020-02-26","o":10.29,"h":10.32,"l":10.25,"c":10.25,"v":1300},{"d":"2020-02-27","o":10.24,"h":10.28,"l":10.2,"c":10.28,"v":345500},{"d":"2020-02-28","o":10.34,"h":10.34,"l":10.23,"c":10.32,"v":1800},{"d":"2020-03-02","o":10.24,"h":10.4,"l":10.24,"c":10.33,"v":28200},{"d":"2020-03-03","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2020-03-04","o":10.32,"h":10.32,"l":10.26,"c":10.26,"v":1100},{"d":"2020-03-05","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":3900},{"d":"2020-03-06","o":10.22,"h":10.38,"l":10.21,"c":10.31,"v":204700},{"d":"2020-03-09","o":10.21,"h":10.3,"l":10.19,"c":10.2,"v":85800},{"d":"2020-03-10","o":10.25,"h":10.25,"l":9.86,"c":10.19,"v":23000},{"d":"2020-03-11","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2020-03-12","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2020-03-13","o":9.9,"h":10.22,"l":9.82,"c":9.9,"v":689900},{"d":"2020-03-16","o":9.88,"h":9.94,"l":9.62,"c":9.62,"v":17400},{"d":"2020-03-17","o":9.7,"h":9.9,"l":9.5,"c":9.62,"v":1040200},{"d":"2020-03-18","o":9.09,"h":9.66,"l":9.09,"c":9.36,"v":2908400},{"d":"2020-03-19","o":9.19,"h":9.54,"l":9.02,"c":9.4,"v":1184200},{"d":"2020-03-20","o":9.55,"h":9.57,"l":9.55,"c":9.57,"v":50100},{"d":"2020-03-23","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":70000},{"d":"2020-03-24","o":9.84,"h":10.1,"l":9.49,"c":9.49,"v":12000},{"d":"2020-03-25","o":9.5,"h":9.8,"l":9.5,"c":9.62,"v":1032900},{"d":"2020-03-26","o":9.69,"h":9.81,"l":9.69,"c":9.8,"v":221800},{"d":"2020-03-27","o":9.68,"h":9.96,"l":9.68,"c":9.9,"v":2137400},{"d":"2020-03-30","o":9.81,"h":9.87,"l":9.71,"c":9.87,"v":7500},{"d":"2020-03-31","o":9.75,"h":10.02,"l":9.75,"c":9.79,"v":49400},{"d":"2020-04-01","o":9.88,"h":10.1,"l":9.73,"c":9.75,"v":16700},{"d":"2020-04-02","o":9.8,"h":10.01,"l":9.8,"c":10,"v":710600},{"d":"2020-04-03","o":9.87,"h":9.95,"l":9.8,"c":9.83,"v":2100},{"d":"2020-04-06","o":9.95,"h":10.08,"l":9.85,"c":9.9,"v":8000},{"d":"2020-04-07","o":9.9,"h":9.9,"l":9.85,"c":9.85,"v":20400},{"d":"2020-04-08","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2020-04-09","o":9.82,"h":9.92,"l":9.82,"c":9.87,"v":3900},{"d":"2020-04-13","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":200},{"d":"2020-04-14","o":9.94,"h":10.34,"l":9.94,"c":9.99,"v":29700},{"d":"2020-04-15","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2020-04-16","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2020-04-17","o":9.91,"h":10.1,"l":9.9,"c":9.93,"v":234000},{"d":"2020-04-20","o":10.11,"h":10.11,"l":9.95,"c":10,"v":1100},{"d":"2020-04-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-04-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-04-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-04-24","o":10,"h":10.19,"l":9.9,"c":10,"v":39700},{"d":"2020-04-27","o":9.91,"h":10,"l":9.91,"c":9.95,"v":22800},{"d":"2020-04-28","o":9.93,"h":9.95,"l":9.93,"c":9.95,"v":359700},{"d":"2020-04-29","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":15700},{"d":"2020-04-30","o":9.93,"h":10,"l":9.9,"c":9.9,"v":397300},{"d":"2020-05-01","o":9.95,"h":9.95,"l":9.9,"c":9.95,"v":61700},{"d":"2020-05-04","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":80700},{"d":"2020-05-05","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":15000},{"d":"2020-05-06","o":9.9,"h":9.95,"l":9.9,"c":9.9,"v":56100},{"d":"2020-05-07","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-08","o":9.94,"h":9.97,"l":9.92,"c":9.92,"v":1667400},{"d":"2020-05-11","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2020-05-12","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2020-05-13","o":9.94,"h":9.94,"l":9.9,"c":9.9,"v":27300},{"d":"2020-05-14","o":9.9,"h":10.05,"l":9.9,"c":10.05,"v":15600},{"d":"2020-05-15","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-05-18","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-05-19","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-05-20","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-05-21","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":100},{"d":"2020-05-22","o":10.02,"h":10.5,"l":10.01,"c":10.28,"v":155400},{"d":"2020-05-26","o":10.25,"h":10.25,"l":10.1,"c":10.1,"v":1000},{"d":"2020-05-27","o":9.97,"h":9.98,"l":9.95,"c":9.96,"v":28100},{"d":"2020-05-28","o":9.97,"h":10.2,"l":9.97,"c":10.05,"v":56500},{"d":"2020-05-29","o":10,"h":10.06,"l":9.96,"c":9.96,"v":251500},{"d":"2020-06-01","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2020-06-02","o":10.05,"h":10.05,"l":10.02,"c":10.03,"v":5600},{"d":"2020-06-03","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2020-06-04","o":10.15,"h":10.16,"l":10.08,"c":10.08,"v":19200},{"d":"2020-06-05","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2020-06-08","o":10.15,"h":10.15,"l":10,"c":10,"v":321300},{"d":"2020-06-09","o":10.04,"h":10.05,"l":10.04,"c":10.05,"v":297300},{"d":"2020-06-10","o":10.05,"h":10.15,"l":10.05,"c":10.1,"v":8700},{"d":"2020-06-11","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":200400},{"d":"2020-06-12","o":10.08,"h":10.14,"l":10.08,"c":10.14,"v":3200},{"d":"2020-06-15","o":10.08,"h":10.14,"l":10.08,"c":10.08,"v":17900},{"d":"2020-06-16","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":1200},{"d":"2020-06-17","o":10.2,"h":10.2,"l":10.12,"c":10.15,"v":24900},{"d":"2020-06-18","o":10.2,"h":10.2,"l":10.15,"c":10.15,"v":5400},{"d":"2020-06-19","o":10.13,"h":10.15,"l":10.13,"c":10.15,"v":600},{"d":"2020-06-22","o":10.2,"h":10.22,"l":10.15,"c":10.18,"v":1052700},{"d":"2020-06-23","o":10.18,"h":10.25,"l":10.15,"c":10.15,"v":14400},{"d":"2020-06-24","o":10.15,"h":10.21,"l":10.07,"c":10.07,"v":14900},{"d":"2020-06-25","o":10.1,"h":10.18,"l":10.07,"c":10.18,"v":30900},{"d":"2020-06-26","o":10.28,"h":10.28,"l":10.17,"c":10.17,"v":3000},{"d":"2020-06-29","o":10.27,"h":10.4,"l":10.25,"c":10.38,"v":63200},{"d":"2020-06-30","o":10.49,"h":10.52,"l":10.26,"c":10.35,"v":118500},{"d":"2020-07-01","o":10.35,"h":10.4,"l":10.35,"c":10.35,"v":46400},{"d":"2020-07-02","o":10.31,"h":10.36,"l":10.3,"c":10.3,"v":38800},{"d":"2020-07-06","o":10.23,"h":10.33,"l":10.2,"c":10.29,"v":416600},{"d":"2020-07-07","o":10.25,"h":10.39,"l":10.2,"c":10.25,"v":173000},{"d":"2020-07-08","o":10.23,"h":10.5,"l":10.2,"c":10.35,"v":166500},{"d":"2020-07-09","o":10.48,"h":10.6,"l":10.3,"c":10.45,"v":191600},{"d":"2020-07-10","o":10.49,"h":10.56,"l":10.35,"c":10.56,"v":87800},{"d":"2020-07-13","o":11.15,"h":11.15,"l":10.25,"c":10.45,"v":1450200},{"d":"2020-07-14","o":10.36,"h":10.5,"l":10.31,"c":10.35,"v":469200},{"d":"2020-07-15","o":10.4,"h":10.43,"l":10.36,"c":10.39,"v":280300},{"d":"2020-07-16","o":10.35,"h":10.44,"l":10.3,"c":10.34,"v":438200},{"d":"2020-07-17","o":10.32,"h":10.44,"l":10.3,"c":10.33,"v":668000},{"d":"2020-07-20","o":10.4,"h":10.4,"l":10.3,"c":10.35,"v":273400},{"d":"2020-07-21","o":10.48,"h":10.55,"l":10.36,"c":10.36,"v":219200},{"d":"2020-07-22","o":10.4,"h":10.49,"l":10.3,"c":10.3,"v":406400},{"d":"2020-07-23","o":10.35,"h":10.54,"l":10.3,"c":10.5,"v":215600},{"d":"2020-07-24","o":10.5,"h":10.5,"l":10.37,"c":10.43,"v":181400},{"d":"2020-07-27","o":10.48,"h":10.48,"l":10.3,"c":10.36,"v":153800},{"d":"2020-07-28","o":10.4,"h":10.4,"l":10.35,"c":10.38,"v":346100},{"d":"2020-07-29","o":10.38,"h":10.43,"l":10.38,"c":10.4,"v":1129200},{"d":"2020-07-30","o":10.37,"h":10.39,"l":10.3,"c":10.34,"v":35300},{"d":"2020-07-31","o":10.31,"h":10.36,"l":10.14,"c":10.2,"v":854200},{"d":"2020-08-03","o":10.26,"h":10.29,"l":10.2,"c":10.22,"v":502700},{"d":"2020-08-04","o":10.25,"h":10.25,"l":10.19,"c":10.21,"v":707200},{"d":"2020-08-05","o":10.21,"h":10.21,"l":10.15,"c":10.17,"v":1987700},{"d":"2020-08-06","o":10.15,"h":10.2,"l":10.15,"c":10.17,"v":220700},{"d":"2020-08-07","o":10.21,"h":10.22,"l":10.15,"c":10.16,"v":542700},{"d":"2020-08-10","o":10.19,"h":10.19,"l":10.13,"c":10.16,"v":159200},{"d":"2020-08-11","o":10.15,"h":10.25,"l":10.12,"c":10.16,"v":324100},{"d":"2020-08-12","o":10.17,"h":10.2,"l":10.1,"c":10.15,"v":53200},{"d":"2020-08-13","o":10.19,"h":10.19,"l":10.14,"c":10.16,"v":17700},{"d":"2020-08-14","o":10.13,"h":10.16,"l":10.13,"c":10.15,"v":1100},{"d":"2020-08-17","o":10.15,"h":10.18,"l":10.12,"c":10.12,"v":380100},{"d":"2020-08-18","o":10.13,"h":10.14,"l":10.07,"c":10.07,"v":1031200},{"d":"2020-08-19","o":10.07,"h":10.13,"l":10.07,"c":10.08,"v":278900},{"d":"2020-08-20","o":10.08,"h":10.1,"l":10.06,"c":10.08,"v":355400},{"d":"2020-08-21","o":10.06,"h":10.12,"l":10.04,"c":10.05,"v":67700},{"d":"2020-08-24","o":10.05,"h":10.13,"l":10.05,"c":10.09,"v":42800},{"d":"2020-08-25","o":10.05,"h":10.13,"l":10.05,"c":10.07,"v":138100},{"d":"2020-08-26","o":10.11,"h":10.13,"l":10.07,"c":10.12,"v":187900},{"d":"2020-08-27","o":10.13,"h":10.15,"l":10.08,"c":10.1,"v":15700},{"d":"2020-08-28","o":10.15,"h":10.15,"l":10.09,"c":10.13,"v":7600},{"d":"2020-08-31","o":10.14,"h":10.14,"l":10.06,"c":10.1,"v":99300},{"d":"2020-09-01","o":10.07,"h":10.11,"l":10.05,"c":10.05,"v":54600},{"d":"2020-09-02","o":10.13,"h":10.15,"l":10.08,"c":10.1,"v":19100},{"d":"2020-09-03","o":10.14,"h":10.17,"l":10.1,"c":10.1,"v":21600},{"d":"2020-09-04","o":10.12,"h":10.19,"l":10.05,"c":10.08,"v":37700},{"d":"2020-09-08","o":10.08,"h":10.16,"l":10.08,"c":10.11,"v":104400},{"d":"2020-09-09","o":10.12,"h":10.14,"l":10.07,"c":10.07,"v":2020000},{"d":"2020-09-10","o":10.12,"h":10.13,"l":10.05,"c":10.06,"v":1091600},{"d":"2020-09-11","o":10.13,"h":10.13,"l":10.04,"c":10.06,"v":680000},{"d":"2020-09-14","o":10.09,"h":10.1,"l":10.05,"c":10.07,"v":79700},{"d":"2020-09-15","o":10.06,"h":10.08,"l":10.01,"c":10.04,"v":150000},{"d":"2020-09-16","o":10,"h":10.1,"l":10,"c":10.09,"v":77500},{"d":"2020-09-17","o":10.05,"h":10.09,"l":10.01,"c":10.03,"v":54000},{"d":"2020-09-18","o":10.05,"h":10.08,"l":10.01,"c":10.02,"v":129100},{"d":"2020-09-21","o":10.05,"h":10.07,"l":10,"c":10.01,"v":323700},{"d":"2020-09-22","o":10.06,"h":10.06,"l":10.01,"c":10.02,"v":25100},{"d":"2020-09-23","o":10.02,"h":10.03,"l":9.93,"c":9.99,"v":33800},{"d":"2020-09-24","o":9.99,"h":10.02,"l":9.99,"c":10,"v":126900},{"d":"2020-09-25","o":10.04,"h":10.04,"l":9.99,"c":10,"v":204300},{"d":"2020-09-28","o":10,"h":10.04,"l":10,"c":10,"v":8200},{"d":"2020-09-29","o":10,"h":10.02,"l":9.99,"c":10,"v":429200},{"d":"2020-09-30","o":9.99,"h":10.05,"l":9.99,"c":10,"v":264000},{"d":"2020-10-01","o":10.01,"h":10.04,"l":9.99,"c":10,"v":2186500},{"d":"2020-10-02","o":10,"h":10.07,"l":10,"c":10.02,"v":142500},{"d":"2020-10-05","o":10.03,"h":10.03,"l":10,"c":10,"v":831100},{"d":"2020-10-06","o":10.01,"h":10.05,"l":10,"c":10,"v":616100},{"d":"2020-10-07","o":10.06,"h":10.06,"l":10.01,"c":10.02,"v":559800},{"d":"2020-10-08","o":10.04,"h":10.13,"l":10,"c":10.1,"v":1949100},{"d":"2020-10-09","o":10.11,"h":10.11,"l":10.04,"c":10.09,"v":237500},{"d":"2020-10-12","o":10.08,"h":10.08,"l":10,"c":10.01,"v":269600},{"d":"2020-10-13","o":10.01,"h":10.04,"l":10,"c":10.01,"v":2580000},{"d":"2020-10-14","o":10.02,"h":10.03,"l":10.01,"c":10.01,"v":79700},{"d":"2020-10-15","o":10,"h":10.03,"l":10,"c":10.01,"v":441200},{"d":"2020-10-16","o":10,"h":10.03,"l":10,"c":10.01,"v":59000},{"d":"2020-10-19","o":10.01,"h":10.02,"l":10,"c":10.01,"v":17600},{"d":"2020-10-20","o":10.03,"h":10.03,"l":10,"c":10,"v":119600},{"d":"2020-10-21","o":10.01,"h":10.01,"l":9.98,"c":9.99,"v":443400},{"d":"2020-10-22","o":9.99,"h":10.03,"l":9.99,"c":10.01,"v":96900},{"d":"2020-10-23","o":10.02,"h":10.03,"l":10.01,"c":10.03,"v":227300},{"d":"2020-10-26","o":10.02,"h":10.02,"l":10,"c":10,"v":11900},{"d":"2020-10-27","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":800},{"d":"2020-10-28","o":10.01,"h":10.04,"l":9.99,"c":9.99,"v":13100},{"d":"2020-10-29","o":10,"h":10.03,"l":9.98,"c":9.98,"v":38400},{"d":"2020-10-30","o":9.99,"h":10.04,"l":9.99,"c":10.02,"v":284900},{"d":"2020-11-02","o":10.01,"h":10.07,"l":10.01,"c":10.02,"v":131400},{"d":"2020-11-03","o":10.05,"h":10.05,"l":10.02,"c":10.02,"v":407300},{"d":"2020-11-04","o":10.02,"h":10.05,"l":10.02,"c":10.03,"v":194300},{"d":"2020-11-05","o":10.08,"h":10.08,"l":10.02,"c":10.04,"v":7500},{"d":"2020-11-06","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":2300},{"d":"2020-11-09","o":10.04,"h":10.07,"l":10.03,"c":10.03,"v":142700},{"d":"2020-11-10","o":10.03,"h":10.05,"l":10.03,"c":10.03,"v":249500},{"d":"2020-11-11","o":10.04,"h":10.05,"l":10.04,"c":10.04,"v":103200},{"d":"2020-11-12","o":10.04,"h":10.05,"l":10.01,"c":10.02,"v":485400},{"d":"2020-11-13","o":10.04,"h":10.05,"l":10.02,"c":10.03,"v":158300},{"d":"2020-11-16","o":10.03,"h":10.04,"l":10.02,"c":10.02,"v":115800},{"d":"2020-11-17","o":10.03,"h":10.03,"l":10.02,"c":10.03,"v":31400},{"d":"2020-11-18","o":10.02,"h":10.04,"l":10.01,"c":10.04,"v":123200},{"d":"2020-11-19","o":10.08,"h":10.1,"l":10.05,"c":10.1,"v":887300},{"d":"2020-11-20","o":10.1,"h":10.11,"l":10.05,"c":10.09,"v":556300},{"d":"2020-11-23","o":10.11,"h":10.12,"l":10.06,"c":10.08,"v":429500},{"d":"2020-11-24","o":10.07,"h":10.09,"l":10.04,"c":10.09,"v":1000400},{"d":"2020-11-25","o":10.09,"h":10.09,"l":10.05,"c":10.07,"v":218200},{"d":"2020-11-27","o":10.06,"h":10.1,"l":10.05,"c":10.06,"v":185300},{"d":"2020-11-30","o":10.09,"h":10.13,"l":10.07,"c":10.09,"v":741600},{"d":"2020-12-01","o":10.12,"h":10.12,"l":10.06,"c":10.1,"v":1700300},{"d":"2020-12-02","o":10.12,"h":10.12,"l":10.06,"c":10.1,"v":1647400},{"d":"2020-12-03","o":10.1,"h":10.11,"l":10.02,"c":10.08,"v":492500},{"d":"2020-12-04","o":10.2,"h":10.24,"l":10.03,"c":10.23,"v":335000},{"d":"2020-12-07","o":10.7,"h":10.7,"l":10.21,"c":10.25,"v":2278700},{"d":"2020-12-08","o":10.3,"h":10.35,"l":10.06,"c":10.13,"v":530700},{"d":"2020-12-09","o":10.24,"h":10.24,"l":9.04,"c":9.68,"v":1018200},{"d":"2020-12-10","o":9.55,"h":9.61,"l":9.22,"c":9.61,"v":180300},{"d":"2020-12-11","o":9.62,"h":9.75,"l":9.58,"c":9.62,"v":224000},{"d":"2020-12-14","o":9.69,"h":9.69,"l":9.18,"c":9.23,"v":151100},{"d":"2020-12-15","o":9.23,"h":9.29,"l":8.86,"c":9.27,"v":175000},{"d":"2020-12-16","o":9.27,"h":9.53,"l":9.25,"c":9.29,"v":165900},{"d":"2020-12-17","o":9.29,"h":9.38,"l":9.12,"c":9.24,"v":74300},{"d":"2020-12-18","o":9.24,"h":9.44,"l":9.24,"c":9.31,"v":55000},{"d":"2020-12-21","o":9.22,"h":9.36,"l":9.05,"c":9.21,"v":13010600},{"d":"2020-12-22","o":9.28,"h":9.6,"l":9.23,"c":9.52,"v":245100},{"d":"2020-12-23","o":9.27,"h":9.9,"l":9.2,"c":9.35,"v":351100},{"d":"2020-12-24","o":9.34,"h":9.79,"l":9.27,"c":9.44,"v":296500},{"d":"2020-12-28","o":9.34,"h":9.35,"l":8.42,"c":8.55,"v":819500},{"d":"2020-12-29","o":7.82,"h":8.25,"l":7.62,"c":7.81,"v":1188200},{"d":"2020-12-30","o":8.15,"h":8.84,"l":8.02,"c":8.82,"v":754200},{"d":"2020-12-31","o":8.67,"h":9.2,"l":8.55,"c":9,"v":667800},{"d":"2021-01-04","o":8.89,"h":9.12,"l":8.89,"c":9.02,"v":576800},{"d":"2021-01-05","o":8.72,"h":8.98,"l":8.72,"c":8.8,"v":339700},{"d":"2021-01-06","o":8.62,"h":8.76,"l":8.53,"c":8.67,"v":335800},{"d":"2021-01-07","o":8.61,"h":8.95,"l":8.56,"c":8.81,"v":335500},{"d":"2021-01-08","o":8.82,"h":8.91,"l":8.4,"c":8.47,"v":344000},{"d":"2021-01-11","o":8.36,"h":8.47,"l":8.19,"c":8.24,"v":457400},{"d":"2021-01-12","o":8.24,"h":8.44,"l":8.13,"c":8.28,"v":369900},{"d":"2021-01-13","o":8.33,"h":8.66,"l":8.25,"c":8.56,"v":541100},{"d":"2021-01-14","o":8.47,"h":8.52,"l":8.37,"c":8.42,"v":135300},{"d":"2021-01-15","o":8.22,"h":8.39,"l":8.18,"c":8.26,"v":183000},{"d":"2021-01-19","o":8.09,"h":8.13,"l":7.76,"c":7.87,"v":422800},{"d":"2021-01-20","o":7.85,"h":7.87,"l":7.75,"c":7.78,"v":396000},{"d":"2021-01-21","o":7.67,"h":8.4,"l":7.58,"c":8.24,"v":558400},{"d":"2021-01-22","o":8.4,"h":8.49,"l":8.12,"c":8.13,"v":367900},{"d":"2021-01-25","o":8,"h":8.34,"l":7.84,"c":8.24,"v":646200},{"d":"2021-01-26","o":8.28,"h":8.56,"l":8.14,"c":8.25,"v":529600},{"d":"2021-01-27","o":8.17,"h":8.76,"l":8.09,"c":8.74,"v":1050900},{"d":"2021-01-28","o":8.75,"h":9.14,"l":8.72,"c":9.1,"v":711100},{"d":"2021-01-29","o":9.09,"h":9.39,"l":8.99,"c":9.25,"v":720700},{"d":"2021-02-01","o":9.24,"h":9.44,"l":9.22,"c":9.34,"v":1073500},{"d":"2021-02-02","o":9.3,"h":9.91,"l":9.27,"c":9.74,"v":862700},{"d":"2021-02-03","o":9.76,"h":9.8,"l":9.47,"c":9.47,"v":408500},{"d":"2021-02-04","o":9.48,"h":9.95,"l":9.47,"c":9.66,"v":463500},{"d":"2021-02-05","o":10.13,"h":10.18,"l":9.89,"c":9.92,"v":536700},{"d":"2021-02-08","o":9.92,"h":10.05,"l":9.55,"c":9.77,"v":313800},{"d":"2021-02-09","o":9.71,"h":10.16,"l":9.67,"c":9.95,"v":407800},{"d":"2021-02-10","o":10.03,"h":10.1,"l":9.7,"c":9.9,"v":355700},{"d":"2021-02-11","o":9.8,"h":10.11,"l":9.8,"c":9.95,"v":521100},{"d":"2021-02-12","o":10,"h":10.09,"l":9.91,"c":9.95,"v":425700},{"d":"2021-02-16","o":9.88,"h":10.04,"l":9.79,"c":9.8,"v":322400},{"d":"2021-02-17","o":9.66,"h":9.91,"l":9.55,"c":9.67,"v":458200},{"d":"2021-02-18","o":9.56,"h":9.69,"l":9.51,"c":9.53,"v":215100},{"d":"2021-02-19","o":9.62,"h":9.86,"l":9.52,"c":9.7,"v":264200},{"d":"2021-02-22","o":9.68,"h":9.8,"l":9.42,"c":9.47,"v":344600},{"d":"2021-02-23","o":9.38,"h":9.65,"l":9.2,"c":9.59,"v":624400},{"d":"2021-02-24","o":9.7,"h":9.7,"l":9.38,"c":9.52,"v":272100},{"d":"2021-02-25","o":9.52,"h":9.73,"l":9.17,"c":9.18,"v":226000},{"d":"2021-02-26","o":9.15,"h":9.42,"l":9.09,"c":9.27,"v":386200},{"d":"2021-03-01","o":9.3,"h":9.7,"l":9.3,"c":9.47,"v":366000},{"d":"2021-03-02","o":9.45,"h":9.62,"l":9.44,"c":9.5,"v":168800},{"d":"2021-03-03","o":9.46,"h":9.73,"l":9.46,"c":9.61,"v":227700},{"d":"2021-03-04","o":9.6,"h":9.65,"l":9,"c":9.31,"v":714900},{"d":"2021-03-05","o":9.3,"h":9.62,"l":9.07,"c":9.6,"v":382600},{"d":"2021-03-08","o":9.38,"h":9.6,"l":9.17,"c":9.35,"v":818600},{"d":"2021-03-09","o":9.48,"h":9.85,"l":9.48,"c":9.59,"v":619600},{"d":"2021-03-10","o":9.68,"h":9.84,"l":9.6,"c":9.63,"v":616500},{"d":"2021-03-11","o":9.77,"h":9.82,"l":9.66,"c":9.79,"v":911200},{"d":"2021-03-12","o":9.71,"h":9.78,"l":9.43,"c":9.61,"v":416100},{"d":"2021-03-15","o":9.6,"h":9.98,"l":9.6,"c":9.83,"v":1466800},{"d":"2021-03-16","o":9.82,"h":9.94,"l":9.82,"c":9.85,"v":778300},{"d":"2021-03-17","o":9.78,"h":9.8,"l":9.66,"c":9.76,"v":1295100},{"d":"2021-03-18","o":9.7,"h":10.1,"l":9.66,"c":9.93,"v":1877700},{"d":"2021-03-19","o":10.06,"h":10.17,"l":9.92,"c":10.15,"v":4507400},{"d":"2021-03-22","o":10.08,"h":10.15,"l":9.85,"c":9.92,"v":1331700},{"d":"2021-03-23","o":9.86,"h":9.92,"l":9.61,"c":9.76,"v":1086800},{"d":"2021-03-24","o":9.78,"h":9.87,"l":9.59,"c":9.79,"v":1079700},{"d":"2021-03-25","o":9.66,"h":10.32,"l":9.45,"c":10.26,"v":1957700},{"d":"2021-03-26","o":10.25,"h":10.25,"l":9.77,"c":9.85,"v":1195200},{"d":"2021-03-29","o":9.84,"h":9.92,"l":9.74,"c":9.81,"v":1283200},{"d":"2021-03-30","o":9.84,"h":10,"l":9.74,"c":9.95,"v":724400},{"d":"2021-03-31","o":10.01,"h":10.09,"l":9.85,"c":9.94,"v":456400},{"d":"2021-04-01","o":9.92,"h":9.96,"l":9.66,"c":9.81,"v":303200},{"d":"2021-04-05","o":9.84,"h":10.03,"l":9.77,"c":9.96,"v":391400},{"d":"2021-04-06","o":9.96,"h":10.07,"l":9.91,"c":10.01,"v":181200},{"d":"2021-04-07","o":9.98,"h":10.05,"l":9.91,"c":9.98,"v":287700},{"d":"2021-04-08","o":10.01,"h":10.27,"l":9.95,"c":10.27,"v":665000},{"d":"2021-04-09","o":10.29,"h":10.31,"l":10.19,"c":10.21,"v":199500},{"d":"2021-04-12","o":10.21,"h":10.22,"l":10.08,"c":10.11,"v":670700},{"d":"2021-04-13","o":10.09,"h":10.44,"l":10.03,"c":10.42,"v":720500},{"d":"2021-04-14","o":10.41,"h":10.41,"l":10.16,"c":10.19,"v":478400},{"d":"2021-04-15","o":10.21,"h":10.23,"l":9.93,"c":9.99,"v":158000},{"d":"2021-04-16","o":9.99,"h":10.01,"l":9.91,"c":9.95,"v":196800},{"d":"2021-04-19","o":9.96,"h":9.96,"l":9.85,"c":9.9,"v":450200},{"d":"2021-04-20","o":9.95,"h":10.02,"l":9.84,"c":9.98,"v":274400},{"d":"2021-04-21","o":9.94,"h":10.19,"l":9.84,"c":10.19,"v":487600},{"d":"2021-04-22","o":10.18,"h":10.24,"l":9.95,"c":10.1,"v":585900},{"d":"2021-04-23","o":10.16,"h":10.2,"l":10.03,"c":10.09,"v":258900},{"d":"2021-04-26","o":10.12,"h":10.2,"l":10.05,"c":10.1,"v":454500},{"d":"2021-04-27","o":10.1,"h":10.19,"l":10,"c":10.05,"v":352900},{"d":"2021-04-28","o":10.08,"h":10.47,"l":10.01,"c":10.34,"v":485400},{"d":"2021-04-29","o":10.3,"h":10.41,"l":10.2,"c":10.35,"v":208400},{"d":"2021-04-30","o":10.32,"h":10.56,"l":10.32,"c":10.52,"v":261100},{"d":"2021-05-03","o":10.55,"h":10.66,"l":10.43,"c":10.48,"v":379700},{"d":"2021-05-04","o":10.39,"h":10.7,"l":10.28,"c":10.66,"v":379200},{"d":"2021-05-05","o":10.6,"h":10.68,"l":10.37,"c":10.4,"v":481300},{"d":"2021-05-06","o":10.4,"h":10.46,"l":10.19,"c":10.34,"v":322200},{"d":"2021-05-07","o":10.41,"h":10.49,"l":10.32,"c":10.37,"v":177400},{"d":"2021-05-10","o":10.38,"h":10.47,"l":10.27,"c":10.41,"v":206100},{"d":"2021-05-11","o":10.33,"h":10.4,"l":10.1,"c":10.23,"v":288600},{"d":"2021-05-12","o":10.16,"h":10.22,"l":9.79,"c":9.83,"v":1132700},{"d":"2021-05-13","o":9.89,"h":10.08,"l":9.82,"c":9.93,"v":337600},{"d":"2021-05-14","o":10.04,"h":10.35,"l":9.98,"c":10.2,"v":330300},{"d":"2021-05-17","o":10.14,"h":10.55,"l":10.14,"c":10.53,"v":289800},{"d":"2021-05-18","o":10.56,"h":10.74,"l":10.53,"c":10.56,"v":232000},{"d":"2021-05-19","o":10.49,"h":10.81,"l":10.39,"c":10.65,"v":302500},{"d":"2021-05-20","o":10.66,"h":10.84,"l":10.6,"c":10.65,"v":217400},{"d":"2021-05-21","o":10.65,"h":10.77,"l":10.42,"c":10.59,"v":223400},{"d":"2021-05-24","o":10.6,"h":10.73,"l":10.57,"c":10.72,"v":164500},{"d":"2021-05-25","o":10.71,"h":10.81,"l":10.48,"c":10.5,"v":274300},{"d":"2021-05-26","o":10.51,"h":10.6,"l":10.41,"c":10.47,"v":187700},{"d":"2021-05-27","o":10.5,"h":10.5,"l":10.21,"c":10.4,"v":394600},{"d":"2021-05-28","o":10.55,"h":10.6,"l":10.33,"c":10.49,"v":160000},{"d":"2021-06-01","o":10.56,"h":10.61,"l":10.32,"c":10.37,"v":280400},{"d":"2021-06-02","o":10.33,"h":10.43,"l":10.24,"c":10.35,"v":164500},{"d":"2021-06-03","o":10.32,"h":10.51,"l":10.19,"c":10.5,"v":248700},{"d":"2021-06-04","o":10.5,"h":10.68,"l":10.46,"c":10.6,"v":259800},{"d":"2021-06-07","o":10.6,"h":10.88,"l":10.59,"c":10.8,"v":561000},{"d":"2021-06-08","o":10.78,"h":11.4,"l":10.66,"c":11.21,"v":795500},{"d":"2021-06-09","o":11.26,"h":11.4,"l":11.09,"c":11.33,"v":589900},{"d":"2021-06-10","o":11.23,"h":11.27,"l":10.76,"c":10.82,"v":303800},{"d":"2021-06-11","o":10.81,"h":10.81,"l":10.15,"c":10.26,"v":393700},{"d":"2021-06-14","o":10.26,"h":10.35,"l":10.03,"c":10.26,"v":371100},{"d":"2021-06-15","o":10.22,"h":10.22,"l":9.87,"c":10.05,"v":281100},{"d":"2021-06-16","o":10.2,"h":10.23,"l":9.66,"c":9.83,"v":435800},{"d":"2021-06-17","o":9.83,"h":9.93,"l":9.57,"c":9.8,"v":370700},{"d":"2021-06-18","o":9.79,"h":9.79,"l":9.42,"c":9.52,"v":984700},{"d":"2021-06-21","o":9.71,"h":9.71,"l":9.27,"c":9.35,"v":379000},{"d":"2021-06-22","o":9.31,"h":9.48,"l":9.11,"c":9.4,"v":437800},{"d":"2021-06-23","o":9.45,"h":9.57,"l":9.31,"c":9.52,"v":474900},{"d":"2021-06-24","o":9.52,"h":9.61,"l":9.4,"c":9.44,"v":396800},{"d":"2021-06-25","o":9.4,"h":9.5,"l":9.17,"c":9.29,"v":4180200},{"d":"2021-06-28","o":9.3,"h":9.39,"l":9.23,"c":9.3,"v":378300},{"d":"2021-06-29","o":9.25,"h":9.28,"l":8.96,"c":9.05,"v":271800},{"d":"2021-06-30","o":9.05,"h":9.22,"l":9.01,"c":9.19,"v":290900},{"d":"2021-07-01","o":9.34,"h":9.36,"l":8.87,"c":8.95,"v":359300},{"d":"2021-07-02","o":8.97,"h":9.05,"l":8.77,"c":8.95,"v":495000},{"d":"2021-07-06","o":8.85,"h":8.85,"l":8.45,"c":8.61,"v":553900},{"d":"2021-07-07","o":8.6,"h":8.65,"l":8.4,"c":8.46,"v":204700},{"d":"2021-07-08","o":8.35,"h":8.35,"l":8.13,"c":8.15,"v":313500},{"d":"2021-07-09","o":8.15,"h":8.56,"l":8.15,"c":8.51,"v":249200},{"d":"2021-07-12","o":8.59,"h":8.66,"l":8.42,"c":8.58,"v":259100},{"d":"2021-07-13","o":8.58,"h":8.65,"l":8.37,"c":8.45,"v":188700},{"d":"2021-07-14","o":8.46,"h":8.46,"l":8.22,"c":8.29,"v":177600},{"d":"2021-07-15","o":8.28,"h":8.35,"l":8.19,"c":8.22,"v":161900},{"d":"2021-07-16","o":8.23,"h":8.47,"l":8.18,"c":8.31,"v":183900},{"d":"2021-07-19","o":8.18,"h":8.21,"l":7.97,"c":8.12,"v":207300},{"d":"2021-07-20","o":8.13,"h":8.46,"l":8.06,"c":8.36,"v":207800},{"d":"2021-07-21","o":8.41,"h":8.57,"l":8.39,"c":8.43,"v":169900},{"d":"2021-07-22","o":8.5,"h":8.62,"l":8.15,"c":8.18,"v":197500},{"d":"2021-07-23","o":8.4,"h":8.4,"l":8.12,"c":8.26,"v":131200},{"d":"2021-07-26","o":8.21,"h":8.29,"l":8.12,"c":8.27,"v":138800},{"d":"2021-07-27","o":8.21,"h":8.21,"l":8.03,"c":8.2,"v":160600},{"d":"2021-07-28","o":8.22,"h":8.44,"l":8.15,"c":8.26,"v":123900},{"d":"2021-07-29","o":8.29,"h":8.43,"l":8.23,"c":8.37,"v":118600},{"d":"2021-07-30","o":8.36,"h":8.47,"l":8.2,"c":8.3,"v":164800},{"d":"2021-08-02","o":8.35,"h":8.35,"l":8.09,"c":8.12,"v":145300},{"d":"2021-08-03","o":8.14,"h":8.14,"l":7.83,"c":8.01,"v":160200},{"d":"2021-08-04","o":7.94,"h":7.94,"l":7.68,"c":7.73,"v":178800},{"d":"2021-08-05","o":7.7,"h":7.75,"l":7.32,"c":7.56,"v":332400},{"d":"2021-08-06","o":7.62,"h":7.78,"l":7.54,"c":7.6,"v":184200},{"d":"2021-08-09","o":7.58,"h":7.79,"l":7.48,"c":7.61,"v":258400},{"d":"2021-08-10","o":7.62,"h":7.99,"l":7.62,"c":7.96,"v":254600},{"d":"2021-08-11","o":7.92,"h":8.13,"l":7.91,"c":8,"v":182000},{"d":"2021-08-12","o":8.11,"h":8.57,"l":8.11,"c":8.38,"v":290100},{"d":"2021-08-13","o":8.43,"h":8.48,"l":8.29,"c":8.3,"v":173000},{"d":"2021-08-16","o":8.18,"h":8.34,"l":8.12,"c":8.3,"v":170500},{"d":"2021-08-17","o":8.2,"h":8.28,"l":8.13,"c":8.26,"v":353000},{"d":"2021-08-18","o":8.3,"h":8.36,"l":8.22,"c":8.27,"v":239700},{"d":"2021-08-19","o":8.22,"h":8.31,"l":8.02,"c":8.16,"v":134400},{"d":"2021-08-20","o":8.14,"h":8.25,"l":8.06,"c":8.23,"v":175900},{"d":"2021-08-23","o":8.33,"h":9.29,"l":8.3,"c":9.08,"v":743500},{"d":"2021-08-24","o":9.08,"h":9.77,"l":8.85,"c":9.24,"v":794600},{"d":"2021-08-25","o":9.26,"h":9.64,"l":9.22,"c":9.47,"v":477500},{"d":"2021-08-26","o":9.52,"h":9.67,"l":9.23,"c":9.41,"v":450000},{"d":"2021-08-27","o":9.38,"h":9.94,"l":9.33,"c":9.76,"v":550200},{"d":"2021-08-30","o":9.79,"h":10.24,"l":9.68,"c":10.17,"v":976200},{"d":"2021-08-31","o":10.1,"h":10.35,"l":9.94,"c":10.34,"v":1217700},{"d":"2021-09-01","o":10.25,"h":10.48,"l":10.17,"c":10.41,"v":887100},{"d":"2021-09-02","o":10.38,"h":10.83,"l":10.36,"c":10.7,"v":833600},{"d":"2021-09-03","o":10.75,"h":10.98,"l":10.62,"c":10.75,"v":1034300},{"d":"2021-09-07","o":10.69,"h":10.9,"l":10.36,"c":10.6,"v":1003300},{"d":"2021-09-08","o":10.64,"h":10.69,"l":10.24,"c":10.29,"v":695500},{"d":"2021-09-09","o":10.15,"h":10.4,"l":9.84,"c":9.85,"v":2045300},{"d":"2021-09-10","o":9.84,"h":10.11,"l":9.82,"c":10,"v":1287200},{"d":"2021-09-13","o":10.05,"h":10.27,"l":9.91,"c":10.15,"v":901200},{"d":"2021-09-14","o":10.15,"h":10.16,"l":9.95,"c":10.12,"v":816800},{"d":"2021-09-15","o":10.12,"h":10.43,"l":10.02,"c":10.12,"v":908000},{"d":"2021-09-16","o":10.13,"h":10.49,"l":9.8,"c":10.16,"v":716100},{"d":"2021-09-17","o":10.16,"h":10.7,"l":10.02,"c":10.03,"v":12632800},{"d":"2021-09-20","o":9.83,"h":10.25,"l":9.65,"c":9.67,"v":769900},{"d":"2021-09-21","o":9.7,"h":9.8,"l":9.46,"c":9.57,"v":343700},{"d":"2021-09-22","o":9.57,"h":9.75,"l":9.47,"c":9.67,"v":644800},{"d":"2021-09-23","o":9.69,"h":9.81,"l":9.48,"c":9.71,"v":342700},{"d":"2021-09-24","o":9.7,"h":9.81,"l":9.58,"c":9.75,"v":206500},{"d":"2021-09-27","o":9.73,"h":10.4,"l":9.73,"c":10.32,"v":401100},{"d":"2021-09-28","o":10.31,"h":10.34,"l":9.84,"c":10.06,"v":425200},{"d":"2021-09-29","o":10.1,"h":10.4,"l":10.04,"c":10.3,"v":299700},{"d":"2021-09-30","o":10.25,"h":10.26,"l":9.86,"c":10.1,"v":356400},{"d":"2021-10-01","o":10.12,"h":10.43,"l":9.86,"c":10.36,"v":546300},{"d":"2021-10-04","o":10.3,"h":10.3,"l":10.01,"c":10.06,"v":337700},{"d":"2021-10-05","o":10.05,"h":10.33,"l":9.96,"c":10.31,"v":426200},{"d":"2021-10-06","o":10.23,"h":10.24,"l":10.01,"c":10.15,"v":335700},{"d":"2021-10-07","o":10.21,"h":10.27,"l":10.05,"c":10.2,"v":283500},{"d":"2021-10-08","o":10.19,"h":10.21,"l":10.08,"c":10.11,"v":157400},{"d":"2021-10-11","o":10.01,"h":10.2,"l":10.01,"c":10.15,"v":241300},{"d":"2021-10-12","o":10.23,"h":10.23,"l":9.9,"c":9.92,"v":248000},{"d":"2021-10-13","o":9.98,"h":9.98,"l":9.5,"c":9.63,"v":233700},{"d":"2021-10-14","o":9.66,"h":9.76,"l":9.53,"c":9.73,"v":279300},{"d":"2021-10-15","o":9.92,"h":10.04,"l":9.77,"c":9.82,"v":356000},{"d":"2021-10-18","o":9.8,"h":9.8,"l":9.62,"c":9.76,"v":187900},{"d":"2021-10-19","o":9.76,"h":9.76,"l":9.53,"c":9.67,"v":169600},{"d":"2021-10-20","o":9.71,"h":9.81,"l":9.61,"c":9.74,"v":117500},{"d":"2021-10-21","o":9.67,"h":9.73,"l":9.58,"c":9.71,"v":216300},{"d":"2021-10-22","o":9.68,"h":9.81,"l":9.65,"c":9.81,"v":228300},{"d":"2021-10-25","o":9.66,"h":10.01,"l":9.63,"c":9.87,"v":421900},{"d":"2021-10-26","o":9.87,"h":9.92,"l":9.66,"c":9.68,"v":300100},{"d":"2021-10-27","o":9.64,"h":9.69,"l":9.49,"c":9.55,"v":229400},{"d":"2021-10-28","o":9.56,"h":9.64,"l":9.53,"c":9.6,"v":204800},{"d":"2021-10-29","o":9.6,"h":9.61,"l":9.45,"c":9.59,"v":310900},{"d":"2021-11-01","o":9.58,"h":9.96,"l":9.52,"c":9.93,"v":410100},{"d":"2021-11-02","o":9.93,"h":10.06,"l":9.79,"c":9.95,"v":204400},{"d":"2021-11-03","o":9.9,"h":10.19,"l":9.88,"c":9.99,"v":409500},{"d":"2021-11-04","o":10,"h":10.16,"l":9.83,"c":9.89,"v":248900},{"d":"2021-11-05","o":9.97,"h":10.29,"l":9.88,"c":10.24,"v":360100},{"d":"2021-11-08","o":10.24,"h":10.45,"l":10.15,"c":10.43,"v":234700},{"d":"2021-11-09","o":10.37,"h":10.57,"l":10.36,"c":10.4,"v":325000},{"d":"2021-11-10","o":10.6,"h":10.89,"l":9.95,"c":10.18,"v":552400},{"d":"2021-11-11","o":10.32,"h":10.64,"l":10.22,"c":10.38,"v":352100},{"d":"2021-11-12","o":10.48,"h":10.86,"l":10.42,"c":10.55,"v":346100},{"d":"2021-11-15","o":10.31,"h":10.37,"l":10.08,"c":10.26,"v":762000},{"d":"2021-11-16","o":10.11,"h":10.34,"l":10.02,"c":10.31,"v":431200},{"d":"2021-11-17","o":10.32,"h":10.39,"l":10.01,"c":10.03,"v":274500},{"d":"2021-11-18","o":9.94,"h":10.05,"l":9.77,"c":10.04,"v":364200},{"d":"2021-11-19","o":10.03,"h":10.1,"l":9.72,"c":9.78,"v":450900},{"d":"2021-11-22","o":9.73,"h":10.15,"l":9.71,"c":10.11,"v":376400},{"d":"2021-11-23","o":10.06,"h":10.25,"l":10.05,"c":10.22,"v":383700},{"d":"2021-11-24","o":10.16,"h":10.37,"l":10.09,"c":10.26,"v":282600},{"d":"2021-11-26","o":9.8,"h":9.96,"l":9.3,"c":9.79,"v":349500},{"d":"2021-11-29","o":9.88,"h":9.89,"l":9.71,"c":9.74,"v":403400},{"d":"2021-11-30","o":9.7,"h":9.74,"l":9.39,"c":9.43,"v":620300},{"d":"2021-12-01","o":9.71,"h":9.71,"l":9.1,"c":9.13,"v":481300},{"d":"2021-12-02","o":9.18,"h":9.3,"l":9.09,"c":9.27,"v":328000},{"d":"2021-12-03","o":9.32,"h":9.47,"l":9.03,"c":9.24,"v":303200},{"d":"2021-12-06","o":9.41,"h":9.54,"l":9.18,"c":9.32,"v":386400},{"d":"2021-12-07","o":9.49,"h":9.76,"l":9.47,"c":9.64,"v":208200},{"d":"2021-12-08","o":9.64,"h":9.95,"l":9.6,"c":9.81,"v":157400},{"d":"2021-12-09","o":9.75,"h":9.81,"l":9.51,"c":9.53,"v":270800},{"d":"2021-12-10","o":9.55,"h":9.72,"l":9.23,"c":9.24,"v":281100},{"d":"2021-12-13","o":9.18,"h":9.19,"l":8.72,"c":8.75,"v":581000},{"d":"2021-12-14","o":8.62,"h":8.7,"l":8.43,"c":8.46,"v":467300},{"d":"2021-12-15","o":8.48,"h":8.54,"l":8.26,"c":8.4,"v":657100},{"d":"2021-12-16","o":8.48,"h":8.48,"l":8,"c":8.06,"v":1033400},{"d":"2021-12-17","o":8.04,"h":8.42,"l":8,"c":8.32,"v":1191200},{"d":"2021-12-20","o":8.16,"h":8.18,"l":7.82,"c":8.16,"v":703200},{"d":"2021-12-21","o":8.28,"h":8.53,"l":8.27,"c":8.44,"v":372700},{"d":"2021-12-22","o":8.38,"h":8.62,"l":8.36,"c":8.5,"v":325200},{"d":"2021-12-23","o":8.53,"h":8.65,"l":8.45,"c":8.52,"v":263000},{"d":"2021-12-27","o":8.48,"h":8.59,"l":8.3,"c":8.54,"v":282600},{"d":"2021-12-28","o":8.56,"h":8.78,"l":8.55,"c":8.65,"v":327400},{"d":"2021-12-29","o":8.65,"h":8.84,"l":8.59,"c":8.65,"v":484700},{"d":"2021-12-30","o":8.68,"h":8.98,"l":8.68,"c":8.78,"v":265200},{"d":"2021-12-31","o":8.78,"h":9.22,"l":8.68,"c":8.77,"v":289900},{"d":"2022-01-03","o":8.76,"h":8.96,"l":8.6,"c":8.63,"v":318700},{"d":"2022-01-04","o":8.71,"h":8.79,"l":8.6,"c":8.6,"v":244900},{"d":"2022-01-05","o":8.6,"h":8.64,"l":8.4,"c":8.46,"v":421500},{"d":"2022-01-06","o":8.52,"h":8.66,"l":8.46,"c":8.5,"v":346500},{"d":"2022-01-07","o":8.54,"h":8.6,"l":8.14,"c":8.17,"v":240000},{"d":"2022-01-10","o":8.08,"h":8.12,"l":7.68,"c":8.08,"v":549700},{"d":"2022-01-11","o":8.03,"h":8.49,"l":8.03,"c":8.45,"v":407300},{"d":"2022-01-12","o":8.53,"h":8.91,"l":8.52,"c":8.8,"v":524000},{"d":"2022-01-13","o":8.87,"h":9.1,"l":8.66,"c":8.79,"v":523600},{"d":"2022-01-14","o":8.71,"h":8.82,"l":8.52,"c":8.69,"v":446500},{"d":"2022-01-18","o":8.6,"h":8.6,"l":8.27,"c":8.37,"v":422800},{"d":"2022-01-19","o":8.4,"h":8.42,"l":8.24,"c":8.38,"v":323300},{"d":"2022-01-20","o":8.38,"h":8.46,"l":8.12,"c":8.14,"v":457900},{"d":"2022-01-21","o":8.05,"h":8.33,"l":7.99,"c":8.02,"v":410100},{"d":"2022-01-24","o":7.89,"h":8.42,"l":7.76,"c":8.37,"v":754800},{"d":"2022-01-25","o":8.19,"h":8.27,"l":7.79,"c":8.01,"v":683700},{"d":"2022-01-26","o":8.03,"h":8.05,"l":7.54,"c":7.6,"v":395400},{"d":"2022-01-27","o":7.67,"h":7.93,"l":7.6,"c":7.73,"v":387900},{"d":"2022-01-28","o":7.72,"h":7.81,"l":7.46,"c":7.8,"v":465100},{"d":"2022-01-31","o":7.81,"h":8.37,"l":7.81,"c":8.22,"v":543400},{"d":"2022-02-01","o":8.16,"h":8.59,"l":8.1,"c":8.56,"v":421200},{"d":"2022-02-02","o":8.61,"h":8.7,"l":8.35,"c":8.38,"v":339300},{"d":"2022-02-03","o":8.2,"h":8.3,"l":8.07,"c":8.22,"v":324700},{"d":"2022-02-04","o":8.22,"h":8.27,"l":7.76,"c":8.19,"v":395900},{"d":"2022-02-07","o":8.16,"h":8.23,"l":7.95,"c":8.08,"v":175200},{"d":"2022-02-08","o":8.03,"h":8.25,"l":8,"c":8.16,"v":196500},{"d":"2022-02-09","o":8.21,"h":8.27,"l":8.06,"c":8.15,"v":331300},{"d":"2022-02-10","o":7.97,"h":8.26,"l":7.89,"c":7.99,"v":314600},{"d":"2022-02-11","o":8.04,"h":8.19,"l":7.97,"c":8.08,"v":216800},{"d":"2022-02-14","o":8.09,"h":8.24,"l":7.98,"c":8.17,"v":166100},{"d":"2022-02-15","o":8.21,"h":8.56,"l":8.21,"c":8.52,"v":280100},{"d":"2022-02-16","o":8.44,"h":8.55,"l":8.13,"c":8.46,"v":186900},{"d":"2022-02-17","o":8.38,"h":8.43,"l":8.16,"c":8.19,"v":196900},{"d":"2022-02-18","o":8.14,"h":8.37,"l":8.11,"c":8.23,"v":253900},{"d":"2022-02-22","o":8.13,"h":8.13,"l":7.45,"c":7.58,"v":1066000},{"d":"2022-02-23","o":7.73,"h":8.29,"l":7.73,"c":8.22,"v":1127900},{"d":"2022-02-24","o":7.91,"h":8.19,"l":7.73,"c":8.15,"v":644000},{"d":"2022-02-25","o":8.21,"h":8.57,"l":8.06,"c":8.42,"v":477800},{"d":"2022-02-28","o":8.35,"h":8.62,"l":8.28,"c":8.35,"v":707200},{"d":"2022-03-01","o":8.34,"h":8.39,"l":7.93,"c":8.06,"v":711400},{"d":"2022-03-02","o":8.09,"h":8.66,"l":8.09,"c":8.49,"v":575000},{"d":"2022-03-03","o":8.59,"h":8.76,"l":8.32,"c":8.39,"v":407900},{"d":"2022-03-04","o":8.25,"h":8.45,"l":8.21,"c":8.24,"v":596800},{"d":"2022-03-07","o":8.31,"h":8.68,"l":7.94,"c":7.96,"v":808300},{"d":"2022-03-08","o":8.03,"h":8.39,"l":7.97,"c":8.18,"v":570200},{"d":"2022-03-09","o":8.36,"h":8.57,"l":8.36,"c":8.42,"v":467000},{"d":"2022-03-10","o":8.25,"h":8.39,"l":8.05,"c":8.29,"v":373900},{"d":"2022-03-11","o":8.39,"h":8.46,"l":8.27,"c":8.29,"v":434600},{"d":"2022-03-14","o":8.36,"h":8.49,"l":8.19,"c":8.23,"v":458300},{"d":"2022-03-15","o":8.27,"h":8.37,"l":8.2,"c":8.29,"v":487200},{"d":"2022-03-16","o":8.41,"h":8.84,"l":8.33,"c":8.82,"v":1191700},{"d":"2022-03-17","o":8.73,"h":9.25,"l":8.73,"c":9.22,"v":851600},{"d":"2022-03-18","o":9.2,"h":9.33,"l":8.89,"c":9.28,"v":5270000},{"d":"2022-03-21","o":9.25,"h":9.38,"l":9.01,"c":9.13,"v":705800},{"d":"2022-03-22","o":9.24,"h":9.38,"l":9.09,"c":9.19,"v":360700},{"d":"2022-03-23","o":9.2,"h":9.2,"l":8.97,"c":8.99,"v":297500},{"d":"2022-03-24","o":9.07,"h":9.14,"l":8.91,"c":9.05,"v":470300},{"d":"2022-03-25","o":9.1,"h":9.16,"l":9,"c":9.15,"v":330700},{"d":"2022-03-28","o":9.2,"h":9.34,"l":9.03,"c":9.29,"v":369600},{"d":"2022-03-29","o":9.3,"h":9.78,"l":9.3,"c":9.67,"v":621800},{"d":"2022-03-30","o":9.65,"h":9.65,"l":8.99,"c":9.07,"v":396400},{"d":"2022-03-31","o":8.99,"h":9.13,"l":8.98,"c":9.1,"v":594700},{"d":"2022-04-01","o":9.12,"h":9.36,"l":9.12,"c":9.34,"v":446500},{"d":"2022-04-04","o":9.35,"h":9.4,"l":9.21,"c":9.31,"v":365200},{"d":"2022-04-05","o":9.33,"h":9.51,"l":8.97,"c":8.98,"v":394800},{"d":"2022-04-06","o":8.9,"h":9.24,"l":8.9,"c":9.04,"v":397400},{"d":"2022-04-07","o":9.1,"h":9.24,"l":8.97,"c":9.1,"v":316400},{"d":"2022-04-08","o":9.17,"h":9.36,"l":9.1,"c":9.14,"v":295300},{"d":"2022-04-11","o":9.07,"h":9.31,"l":8.98,"c":9.17,"v":394100},{"d":"2022-04-12","o":9.31,"h":9.49,"l":9.06,"c":9.1,"v":323100},{"d":"2022-04-13","o":9.1,"h":9.48,"l":9.1,"c":9.43,"v":369500},{"d":"2022-04-14","o":9.49,"h":9.56,"l":9.32,"c":9.46,"v":367400},{"d":"2022-04-18","o":9.37,"h":9.52,"l":9.37,"c":9.45,"v":204300},{"d":"2022-04-19","o":9.42,"h":9.69,"l":9.41,"c":9.55,"v":331400},{"d":"2022-04-20","o":9.65,"h":9.75,"l":9.44,"c":9.56,"v":394000},{"d":"2022-04-21","o":9.6,"h":9.7,"l":9.5,"c":9.63,"v":382200},{"d":"2022-04-22","o":9.56,"h":9.66,"l":9.44,"c":9.46,"v":258900},{"d":"2022-04-25","o":9.37,"h":9.6,"l":9.2,"c":9.53,"v":259400},{"d":"2022-04-26","o":9.48,"h":9.51,"l":9.1,"c":9.15,"v":258800},{"d":"2022-04-27","o":9.14,"h":9.33,"l":9.04,"c":9.18,"v":252200},{"d":"2022-04-28","o":9.3,"h":9.52,"l":9.09,"c":9.32,"v":275600},{"d":"2022-04-29","o":9.3,"h":9.45,"l":9.21,"c":9.27,"v":436400},{"d":"2022-05-02","o":9.21,"h":9.58,"l":9.16,"c":9.57,"v":332700},{"d":"2022-05-03","o":9.6,"h":9.6,"l":9.41,"c":9.58,"v":271500},{"d":"2022-05-04","o":8.83,"h":9.21,"l":8.09,"c":8.12,"v":1188900},{"d":"2022-05-05","o":8.02,"h":8.25,"l":7.75,"c":7.94,"v":703700},{"d":"2022-05-06","o":7.9,"h":8.16,"l":7.63,"c":7.96,"v":554500},{"d":"2022-05-09","o":7.76,"h":8.14,"l":7.69,"c":7.74,"v":501600},{"d":"2022-05-10","o":7.81,"h":7.94,"l":7.49,"c":7.61,"v":554800},{"d":"2022-05-11","o":7.68,"h":7.99,"l":7.53,"c":7.61,"v":617800},{"d":"2022-05-12","o":7.54,"h":7.96,"l":7.5,"c":7.9,"v":436200},{"d":"2022-05-13","o":7.94,"h":8.4,"l":7.94,"c":8.22,"v":329500},{"d":"2022-05-16","o":8.12,"h":8.49,"l":8.02,"c":8.29,"v":333900},{"d":"2022-05-17","o":8.36,"h":8.68,"l":8.36,"c":8.61,"v":264300},{"d":"2022-05-18","o":8.36,"h":8.5,"l":8.03,"c":8.18,"v":537400},{"d":"2022-05-19","o":8.12,"h":8.35,"l":8.02,"c":8.19,"v":415800},{"d":"2022-05-20","o":8.36,"h":8.53,"l":8.2,"c":8.38,"v":381200},{"d":"2022-05-23","o":8.42,"h":8.53,"l":8.23,"c":8.46,"v":299000},{"d":"2022-05-24","o":8.31,"h":8.52,"l":8.14,"c":8.52,"v":315200},{"d":"2022-05-25","o":8.36,"h":8.95,"l":8.36,"c":8.75,"v":402900},{"d":"2022-05-26","o":8.78,"h":9.22,"l":8.71,"c":8.91,"v":349800},{"d":"2022-05-27","o":8.86,"h":9.11,"l":8.86,"c":9,"v":309500},{"d":"2022-05-31","o":8.88,"h":9.09,"l":8.79,"c":9.03,"v":597000},{"d":"2022-06-01","o":9.09,"h":9.09,"l":8.68,"c":8.81,"v":322100},{"d":"2022-06-02","o":8.83,"h":9.11,"l":8.8,"c":9.07,"v":368700},{"d":"2022-06-03","o":8.97,"h":9.1,"l":8.85,"c":8.92,"v":249800},{"d":"2022-06-06","o":8.99,"h":9.04,"l":8.81,"c":8.9,"v":368800},{"d":"2022-06-07","o":8.75,"h":9,"l":8.62,"c":8.87,"v":430200},{"d":"2022-06-08","o":8.86,"h":8.86,"l":8.59,"c":8.61,"v":281200},{"d":"2022-06-09","o":8.6,"h":8.8,"l":8.44,"c":8.45,"v":472500},{"d":"2022-06-10","o":8.41,"h":8.47,"l":8.3,"c":8.37,"v":312200},{"d":"2022-06-13","o":8.13,"h":8.31,"l":8.06,"c":8.23,"v":340200},{"d":"2022-06-14","o":8.24,"h":8.35,"l":8.1,"c":8.17,"v":242700},{"d":"2022-06-15","o":8.19,"h":8.34,"l":8.09,"c":8.17,"v":283400},{"d":"2022-06-16","o":8.01,"h":8.31,"l":7.9,"c":8.03,"v":284500},{"d":"2022-06-17","o":8.03,"h":8.16,"l":7.94,"c":8.01,"v":549600},{"d":"2022-06-21","o":8.1,"h":8.41,"l":8.04,"c":8.34,"v":240900},{"d":"2022-06-22","o":8.21,"h":8.36,"l":8.21,"c":8.3,"v":182700},{"d":"2022-06-23","o":8.36,"h":8.42,"l":8.14,"c":8.35,"v":197600},{"d":"2022-06-24","o":8.44,"h":8.6,"l":8.21,"c":8.49,"v":690500},{"d":"2022-06-27","o":8.55,"h":8.65,"l":8.47,"c":8.52,"v":138200},{"d":"2022-06-28","o":8.56,"h":8.73,"l":8.26,"c":8.29,"v":199100},{"d":"2022-06-29","o":8.34,"h":8.48,"l":8.15,"c":8.22,"v":188700},{"d":"2022-06-30","o":8.1,"h":8.22,"l":8,"c":8.16,"v":185000},{"d":"2022-07-01","o":8.19,"h":8.29,"l":8.04,"c":8.23,"v":165600},{"d":"2022-07-05","o":8.05,"h":8.56,"l":7.98,"c":8.54,"v":284400},{"d":"2022-07-06","o":8.61,"h":8.68,"l":8.31,"c":8.41,"v":213400},{"d":"2022-07-07","o":8.49,"h":8.82,"l":8.49,"c":8.77,"v":176900},{"d":"2022-07-08","o":8.73,"h":8.85,"l":8.67,"c":8.69,"v":147000},{"d":"2022-07-11","o":8.61,"h":8.72,"l":8.54,"c":8.64,"v":172500},{"d":"2022-07-12","o":8.68,"h":8.89,"l":8.61,"c":8.66,"v":198500},{"d":"2022-07-13","o":8.55,"h":8.84,"l":8.47,"c":8.76,"v":163400},{"d":"2022-07-14","o":8.62,"h":9.01,"l":8.57,"c":8.88,"v":201900},{"d":"2022-07-15","o":9.05,"h":9.15,"l":8.84,"c":9.09,"v":254700},{"d":"2022-07-18","o":9.22,"h":9.23,"l":8.88,"c":8.96,"v":179500},{"d":"2022-07-19","o":9.09,"h":9.26,"l":9.09,"c":9.17,"v":169500},{"d":"2022-07-20","o":9.18,"h":9.23,"l":9.02,"c":9.06,"v":174200},{"d":"2022-07-21","o":8.99,"h":9.03,"l":8.94,"c":8.97,"v":214900},{"d":"2022-07-22","o":9.02,"h":9.14,"l":8.76,"c":8.76,"v":197100},{"d":"2022-07-25","o":8.87,"h":9.07,"l":8.85,"c":8.97,"v":147600},{"d":"2022-07-26","o":8.85,"h":8.98,"l":8.78,"c":8.94,"v":244600},{"d":"2022-07-27","o":9.04,"h":9.15,"l":8.89,"c":9.1,"v":248100},{"d":"2022-07-28","o":9.07,"h":9.23,"l":8.99,"c":9.19,"v":216300},{"d":"2022-07-29","o":9.19,"h":9.25,"l":9.09,"c":9.13,"v":185700},{"d":"2022-08-01","o":9.09,"h":9.3,"l":9.07,"c":9.22,"v":333500},{"d":"2022-08-02","o":9.17,"h":9.2,"l":9.03,"c":9.05,"v":143900},{"d":"2022-08-03","o":9.13,"h":9.19,"l":9.07,"c":9.1,"v":235400},{"d":"2022-08-04","o":9.13,"h":9.18,"l":8.98,"c":8.99,"v":160200},{"d":"2022-08-05","o":8.95,"h":9.26,"l":8.88,"c":9.26,"v":353400},{"d":"2022-08-08","o":9.29,"h":9.49,"l":9.28,"c":9.37,"v":280300},{"d":"2022-08-09","o":9.5,"h":9.5,"l":9.17,"c":9.44,"v":408500},{"d":"2022-08-10","o":9.6,"h":9.85,"l":9.02,"c":9.53,"v":546600},{"d":"2022-08-11","o":9.68,"h":9.98,"l":9.57,"c":9.68,"v":534000},{"d":"2022-08-12","o":9.68,"h":10.1,"l":9.65,"c":10.09,"v":408000},{"d":"2022-08-15","o":10.03,"h":10.18,"l":9.83,"c":10.09,"v":275900},{"d":"2022-08-16","o":9.97,"h":10.23,"l":9.43,"c":10.17,"v":354800},{"d":"2022-08-17","o":10.06,"h":10.11,"l":9.92,"c":10.03,"v":156300},{"d":"2022-08-18","o":10.02,"h":10.15,"l":9.87,"c":10.13,"v":229100},{"d":"2022-08-19","o":10.1,"h":10.15,"l":9.89,"c":10.11,"v":279200},{"d":"2022-08-22","o":10,"h":10.16,"l":9.89,"c":10.13,"v":274300},{"d":"2022-08-23","o":10.18,"h":10.3,"l":9.99,"c":10.02,"v":281100},{"d":"2022-08-24","o":9.98,"h":10.06,"l":9.81,"c":10.02,"v":257800},{"d":"2022-08-25","o":9.97,"h":10.11,"l":9.89,"c":10.11,"v":235100},{"d":"2022-08-26","o":10.15,"h":10.18,"l":9.97,"c":10.01,"v":185500},{"d":"2022-08-29","o":10.01,"h":10.12,"l":9.92,"c":10.06,"v":144800},{"d":"2022-08-30","o":10.12,"h":10.12,"l":9.69,"c":9.7,"v":249500},{"d":"2022-08-31","o":9.77,"h":9.79,"l":9.52,"c":9.53,"v":277900},{"d":"2022-09-01","o":9.48,"h":9.64,"l":9.4,"c":9.62,"v":214000},{"d":"2022-09-02","o":9.64,"h":9.71,"l":9.45,"c":9.64,"v":298600},{"d":"2022-09-06","o":9.65,"h":9.71,"l":9.53,"c":9.66,"v":341200},{"d":"2022-09-07","o":9.6,"h":10.16,"l":9.6,"c":10.13,"v":345000},{"d":"2022-09-08","o":10.04,"h":10.2,"l":9.9,"c":10.14,"v":263000},{"d":"2022-09-09","o":10.14,"h":10.38,"l":10.12,"c":10.37,"v":295600},{"d":"2022-09-12","o":10.35,"h":10.48,"l":10.22,"c":10.38,"v":513000},{"d":"2022-09-13","o":10.37,"h":10.43,"l":10.18,"c":10.2,"v":495000},{"d":"2022-09-14","o":10.2,"h":10.27,"l":10.05,"c":10.21,"v":308100},{"d":"2022-09-15","o":10.17,"h":10.35,"l":9.96,"c":10.21,"v":219500},{"d":"2022-09-16","o":10.17,"h":10.22,"l":9.98,"c":10.16,"v":1308000},{"d":"2022-09-19","o":10.04,"h":10.24,"l":9.95,"c":10.2,"v":411300},{"d":"2022-09-20","o":10.2,"h":10.29,"l":9.91,"c":10,"v":265700},{"d":"2022-09-21","o":10,"h":10.15,"l":9.88,"c":9.88,"v":255200},{"d":"2022-09-22","o":9.8,"h":9.87,"l":9.62,"c":9.67,"v":256500},{"d":"2022-09-23","o":9.54,"h":9.56,"l":9.37,"c":9.53,"v":372500},{"d":"2022-09-26","o":9.55,"h":9.66,"l":9.24,"c":9.34,"v":428200},{"d":"2022-09-27","o":9.4,"h":9.51,"l":9.16,"c":9.18,"v":206800},{"d":"2022-09-28","o":9.14,"h":9.44,"l":9.14,"c":9.37,"v":294500},{"d":"2022-09-29","o":9.31,"h":9.31,"l":9,"c":9.25,"v":389400},{"d":"2022-09-30","o":9.2,"h":9.46,"l":9.09,"c":9.39,"v":339200},{"d":"2022-10-03","o":9.41,"h":9.53,"l":9.29,"c":9.4,"v":255100},{"d":"2022-10-04","o":9.53,"h":9.83,"l":9.52,"c":9.78,"v":287200},{"d":"2022-10-05","o":9.65,"h":9.76,"l":9.5,"c":9.55,"v":312700},{"d":"2022-10-06","o":9.47,"h":9.57,"l":9.47,"c":9.54,"v":172700},{"d":"2022-10-07","o":9.5,"h":9.55,"l":9.37,"c":9.39,"v":203200},{"d":"2022-10-10","o":9.31,"h":9.44,"l":9.27,"c":9.38,"v":136700},{"d":"2022-10-11","o":9.35,"h":9.45,"l":9.31,"c":9.36,"v":126700},{"d":"2022-10-12","o":9.4,"h":9.44,"l":9.25,"c":9.33,"v":198700},{"d":"2022-10-13","o":9.17,"h":9.71,"l":9.16,"c":9.65,"v":383200},{"d":"2022-10-14","o":9.77,"h":9.77,"l":9.39,"c":9.44,"v":154400},{"d":"2022-10-17","o":9.38,"h":9.66,"l":9.38,"c":9.63,"v":209800},{"d":"2022-10-18","o":9.76,"h":9.82,"l":9.29,"c":9.3,"v":355600},{"d":"2022-10-19","o":9.26,"h":9.38,"l":9.22,"c":9.25,"v":325500},{"d":"2022-10-20","o":9.31,"h":9.49,"l":9.09,"c":9.11,"v":303400},{"d":"2022-10-21","o":9.17,"h":9.34,"l":9.07,"c":9.3,"v":629300},{"d":"2022-10-24","o":9.55,"h":9.98,"l":9.46,"c":9.86,"v":851700},{"d":"2022-10-25","o":9.9,"h":9.95,"l":9.47,"c":9.49,"v":326200},{"d":"2022-10-26","o":9.51,"h":9.93,"l":9.18,"c":9.19,"v":215500},{"d":"2022-10-27","o":9.28,"h":9.42,"l":9.19,"c":9.31,"v":423700},{"d":"2022-10-28","o":9.28,"h":9.76,"l":9.24,"c":9.76,"v":1696600},{"d":"2022-10-31","o":9.69,"h":10.38,"l":9.69,"c":10.25,"v":1627500},{"d":"2022-11-01","o":10.36,"h":10.48,"l":10.09,"c":10.33,"v":1239900},{"d":"2022-11-02","o":10.31,"h":10.79,"l":10.06,"c":10.15,"v":1218600},{"d":"2022-11-03","o":10.04,"h":10.25,"l":9.32,"c":9.38,"v":969700},{"d":"2022-11-04","o":9.43,"h":9.73,"l":9.34,"c":9.67,"v":368000},{"d":"2022-11-07","o":9.71,"h":10.44,"l":9.68,"c":10.24,"v":1545400},{"d":"2022-11-08","o":10.3,"h":10.81,"l":9.21,"c":9.35,"v":2399700},{"d":"2022-11-09","o":9.28,"h":9.58,"l":9.11,"c":9.38,"v":661800},{"d":"2022-11-10","o":9.66,"h":9.75,"l":9.27,"c":9.47,"v":896700},{"d":"2022-11-11","o":9.46,"h":9.46,"l":9.01,"c":9.29,"v":669500},{"d":"2022-11-14","o":9.25,"h":9.42,"l":9.13,"c":9.14,"v":382000},{"d":"2022-11-15","o":9.28,"h":9.44,"l":9.17,"c":9.2,"v":327200},{"d":"2022-11-16","o":9.11,"h":9.16,"l":8.93,"c":8.96,"v":260100},{"d":"2022-11-17","o":8.95,"h":9.02,"l":8.74,"c":8.81,"v":321900},{"d":"2022-11-18","o":8.99,"h":9.12,"l":8.81,"c":9.05,"v":311700},{"d":"2022-11-21","o":8.99,"h":9.05,"l":8.86,"c":8.92,"v":293000},{"d":"2022-11-22","o":8.97,"h":9.14,"l":8.8,"c":9.11,"v":220100},{"d":"2022-11-23","o":9.13,"h":9.19,"l":9.06,"c":9.12,"v":210200},{"d":"2022-11-25","o":9.13,"h":9.35,"l":9.13,"c":9.2,"v":71200},{"d":"2022-11-28","o":9.1,"h":9.39,"l":9.08,"c":9.3,"v":309000},{"d":"2022-11-29","o":9.25,"h":9.36,"l":9.09,"c":9.27,"v":355600},{"d":"2022-11-30","o":9.26,"h":9.47,"l":9.18,"c":9.43,"v":362500},{"d":"2022-12-01","o":9.47,"h":9.47,"l":9.09,"c":9.18,"v":264500},{"d":"2022-12-02","o":9.12,"h":9.23,"l":9.03,"c":9.12,"v":153800},{"d":"2022-12-05","o":9.14,"h":9.37,"l":9.07,"c":9.11,"v":302600},{"d":"2022-12-06","o":9.11,"h":9.24,"l":9.07,"c":9.12,"v":195400},{"d":"2022-12-07","o":9.22,"h":9.53,"l":9.21,"c":9.48,"v":297200},{"d":"2022-12-08","o":9.23,"h":9.54,"l":9.08,"c":9.2,"v":333100},{"d":"2022-12-09","o":9.17,"h":9.31,"l":9.08,"c":9.25,"v":209100},{"d":"2022-12-12","o":9.33,"h":9.37,"l":9.1,"c":9.2,"v":216200},{"d":"2022-12-13","o":9.27,"h":9.43,"l":9.07,"c":9.17,"v":875700},{"d":"2022-12-14","o":9.13,"h":9.22,"l":9.01,"c":9.03,"v":235300},{"d":"2022-12-15","o":8.92,"h":9,"l":8.74,"c":8.93,"v":256000},{"d":"2022-12-16","o":8.95,"h":8.95,"l":8.65,"c":8.81,"v":603000},{"d":"2022-12-19","o":8.79,"h":8.93,"l":8.67,"c":8.72,"v":214700},{"d":"2022-12-20","o":8.7,"h":8.8,"l":8.59,"c":8.72,"v":178600},{"d":"2022-12-21","o":8.82,"h":9,"l":8.77,"c":8.89,"v":202900},{"d":"2022-12-22","o":8.85,"h":8.85,"l":8.51,"c":8.62,"v":239500},{"d":"2022-12-23","o":8.64,"h":8.7,"l":8.57,"c":8.62,"v":89500},{"d":"2022-12-27","o":8.66,"h":8.66,"l":8.51,"c":8.61,"v":169200},{"d":"2022-12-28","o":8.6,"h":8.67,"l":8.5,"c":8.52,"v":190900},{"d":"2022-12-29","o":8.53,"h":8.65,"l":8.44,"c":8.54,"v":339400},{"d":"2022-12-30","o":8.53,"h":8.7,"l":8.26,"c":8.66,"v":229700},{"d":"2023-01-03","o":8.66,"h":8.74,"l":8.47,"c":8.66,"v":284900},{"d":"2023-01-04","o":8.75,"h":8.8,"l":8.52,"c":8.54,"v":189600},{"d":"2023-01-05","o":8.48,"h":8.54,"l":8.34,"c":8.44,"v":175900},{"d":"2023-01-06","o":8.49,"h":9.1,"l":8.44,"c":8.75,"v":562900},{"d":"2023-01-09","o":8.67,"h":8.82,"l":8.13,"c":8.44,"v":276700},{"d":"2023-01-10","o":8.34,"h":8.41,"l":7.82,"c":8.15,"v":349800},{"d":"2023-01-11","o":8.16,"h":8.24,"l":8.04,"c":8.18,"v":225900},{"d":"2023-01-12","o":8.18,"h":8.56,"l":8.14,"c":8.52,"v":219400},{"d":"2023-01-13","o":8.5,"h":8.63,"l":8.48,"c":8.5,"v":180900},{"d":"2023-01-17","o":8.51,"h":8.56,"l":8.32,"c":8.41,"v":135400},{"d":"2023-01-18","o":8.42,"h":8.6,"l":8.36,"c":8.4,"v":176900},{"d":"2023-01-19","o":8.39,"h":8.4,"l":8.28,"c":8.31,"v":140200},{"d":"2023-01-20","o":8.39,"h":8.39,"l":8.24,"c":8.29,"v":162000},{"d":"2023-01-23","o":8.31,"h":8.47,"l":8.23,"c":8.35,"v":148300},{"d":"2023-01-24","o":8.29,"h":8.35,"l":8.17,"c":8.32,"v":123500},{"d":"2023-01-25","o":8.34,"h":8.34,"l":8.16,"c":8.23,"v":125500},{"d":"2023-01-26","o":8.24,"h":8.28,"l":8.14,"c":8.23,"v":132400},{"d":"2023-01-27","o":8.19,"h":8.35,"l":8.16,"c":8.24,"v":163200},{"d":"2023-01-30","o":8.23,"h":8.32,"l":8.15,"c":8.23,"v":176900},{"d":"2023-01-31","o":8.25,"h":8.43,"l":8.25,"c":8.39,"v":259000},{"d":"2023-02-01","o":8.32,"h":8.41,"l":8.08,"c":8.3,"v":276000},{"d":"2023-02-02","o":8.3,"h":8.44,"l":8.21,"c":8.32,"v":229300},{"d":"2023-02-03","o":8.33,"h":8.34,"l":8.12,"c":8.19,"v":138300},{"d":"2023-02-06","o":8.12,"h":8.15,"l":7.89,"c":8.1,"v":198800},{"d":"2023-02-07","o":8.06,"h":8.18,"l":7.93,"c":8.09,"v":185200},{"d":"2023-02-08","o":8.02,"h":8.15,"l":7.95,"c":8,"v":152000},{"d":"2023-02-09","o":8.03,"h":8.09,"l":7.88,"c":7.93,"v":199700},{"d":"2023-02-10","o":7.96,"h":8.02,"l":7.9,"c":7.93,"v":190200},{"d":"2023-02-13","o":7.88,"h":8.06,"l":7.83,"c":8.04,"v":204300},{"d":"2023-02-14","o":8.02,"h":8.18,"l":7.93,"c":8.06,"v":214400},{"d":"2023-02-15","o":8.02,"h":8.2,"l":7.95,"c":8.17,"v":139100},{"d":"2023-02-16","o":8.16,"h":8.23,"l":8.05,"c":8.1,"v":163700},{"d":"2023-02-17","o":8.17,"h":8.31,"l":7.97,"c":8.26,"v":210500},{"d":"2023-02-21","o":8.17,"h":8.21,"l":7.95,"c":7.96,"v":225100},{"d":"2023-02-22","o":7.95,"h":8.15,"l":7.86,"c":8.09,"v":220900},{"d":"2023-02-23","o":8.15,"h":8.2,"l":8.03,"c":8.13,"v":163600},{"d":"2023-02-24","o":8.07,"h":8.11,"l":7.99,"c":8.05,"v":174600},{"d":"2023-02-27","o":8.15,"h":8.17,"l":7.99,"c":8.04,"v":153900},{"d":"2023-02-28","o":8.32,"h":8.32,"l":7.97,"c":8.02,"v":293000},{"d":"2023-03-01","o":7.92,"h":8.29,"l":7.91,"c":8.27,"v":227200},{"d":"2023-03-02","o":8.25,"h":8.67,"l":8.23,"c":8.58,"v":314300},{"d":"2023-03-03","o":8.59,"h":8.91,"l":8.5,"c":8.88,"v":249700},{"d":"2023-03-06","o":8.9,"h":8.99,"l":8.44,"c":8.64,"v":394500},{"d":"2023-03-07","o":8.65,"h":8.93,"l":8.61,"c":8.61,"v":176500},{"d":"2023-03-08","o":8.56,"h":8.78,"l":8.56,"c":8.7,"v":182900},{"d":"2023-03-09","o":8.7,"h":9.1,"l":8.61,"c":8.85,"v":308700},{"d":"2023-03-10","o":8.84,"h":8.84,"l":8.41,"c":8.62,"v":237400},{"d":"2023-03-13","o":8.5,"h":8.71,"l":8.42,"c":8.46,"v":197100},{"d":"2023-03-14","o":8.59,"h":8.66,"l":8.4,"c":8.47,"v":256500},{"d":"2023-03-15","o":8.3,"h":8.49,"l":8.24,"c":8.48,"v":227000},{"d":"2023-03-16","o":8.37,"h":8.7,"l":8.3,"c":8.65,"v":205600},{"d":"2023-03-17","o":8.6,"h":8.61,"l":8.32,"c":8.57,"v":751800},{"d":"2023-03-20","o":8.56,"h":8.7,"l":8.34,"c":8.4,"v":175000},{"d":"2023-03-21","o":8.52,"h":8.68,"l":8.42,"c":8.49,"v":165500},{"d":"2023-03-22","o":8.44,"h":8.5,"l":8.31,"c":8.32,"v":178100},{"d":"2023-03-23","o":8.34,"h":8.41,"l":8.23,"c":8.3,"v":206600},{"d":"2023-03-24","o":8.23,"h":8.31,"l":8.14,"c":8.29,"v":166900},{"d":"2023-03-27","o":8.37,"h":8.4,"l":8.21,"c":8.25,"v":174300},{"d":"2023-03-28","o":8.22,"h":8.38,"l":8.19,"c":8.24,"v":163400},{"d":"2023-03-29","o":8.28,"h":8.5,"l":8.19,"c":8.43,"v":240500},{"d":"2023-03-30","o":8.48,"h":8.56,"l":8.26,"c":8.32,"v":113600},{"d":"2023-03-31","o":8.36,"h":8.52,"l":8.35,"c":8.49,"v":254100},{"d":"2023-04-03","o":8.51,"h":8.69,"l":8.43,"c":8.66,"v":219500},{"d":"2023-04-04","o":8.67,"h":8.71,"l":8.4,"c":8.44,"v":162600},{"d":"2023-04-05","o":8.38,"h":8.63,"l":8.25,"c":8.42,"v":120200},{"d":"2023-04-06","o":8.46,"h":8.53,"l":8.38,"c":8.52,"v":109400},{"d":"2023-04-10","o":8.48,"h":8.66,"l":8.48,"c":8.65,"v":165000},{"d":"2023-04-11","o":8.69,"h":8.85,"l":8.63,"c":8.8,"v":176300},{"d":"2023-04-12","o":8.86,"h":8.86,"l":8.73,"c":8.76,"v":158400},{"d":"2023-04-13","o":8.76,"h":8.94,"l":8.72,"c":8.94,"v":124300},{"d":"2023-04-14","o":8.98,"h":9.04,"l":8.73,"c":8.77,"v":151300},{"d":"2023-04-17","o":8.78,"h":8.85,"l":8.66,"c":8.74,"v":126300},{"d":"2023-04-18","o":8.75,"h":8.9,"l":8.74,"c":8.85,"v":220400},{"d":"2023-04-19","o":8.84,"h":8.84,"l":8.57,"c":8.6,"v":112300},{"d":"2023-04-20","o":8.6,"h":8.67,"l":8.52,"c":8.59,"v":82900},{"d":"2023-04-21","o":8.57,"h":8.74,"l":8.45,"c":8.47,"v":160800},{"d":"2023-04-24","o":8.47,"h":8.58,"l":8.45,"c":8.52,"v":82200},{"d":"2023-04-25","o":8.47,"h":8.53,"l":8.25,"c":8.31,"v":120300},{"d":"2023-04-26","o":8.26,"h":8.55,"l":8.15,"c":8.22,"v":173000},{"d":"2023-04-27","o":8.23,"h":8.35,"l":8.14,"c":8.34,"v":131000},{"d":"2023-04-28","o":8.3,"h":8.46,"l":8.3,"c":8.36,"v":133700},{"d":"2023-05-01","o":8.35,"h":8.44,"l":8.31,"c":8.39,"v":127400},{"d":"2023-05-02","o":8.37,"h":8.38,"l":8.03,"c":8.18,"v":137700},{"d":"2023-05-03","o":8.21,"h":8.28,"l":8.05,"c":8.08,"v":144000},{"d":"2023-05-04","o":8.04,"h":8.07,"l":7.88,"c":8.07,"v":167600},{"d":"2023-05-05","o":8.15,"h":8.2,"l":8.09,"c":8.15,"v":187000},{"d":"2023-05-08","o":8.23,"h":8.23,"l":7.99,"c":8.08,"v":212600},{"d":"2023-05-09","o":7.91,"h":7.91,"l":6.89,"c":7.36,"v":516800},{"d":"2023-05-10","o":7.44,"h":7.44,"l":6.82,"c":6.99,"v":518500},{"d":"2023-05-11","o":6.95,"h":7.02,"l":6.75,"c":6.78,"v":259300},{"d":"2023-05-12","o":6.78,"h":6.91,"l":6.7,"c":6.83,"v":239200},{"d":"2023-05-15","o":6.81,"h":7.09,"l":6.77,"c":7.04,"v":221000},{"d":"2023-05-16","o":7.14,"h":7.48,"l":7.05,"c":7.38,"v":357800},{"d":"2023-05-17","o":7.38,"h":7.53,"l":7.2,"c":7.24,"v":307100},{"d":"2023-05-18","o":7.21,"h":7.45,"l":7.19,"c":7.43,"v":219600},{"d":"2023-05-19","o":7.76,"h":7.76,"l":7.51,"c":7.62,"v":520200},{"d":"2023-05-22","o":7.67,"h":7.76,"l":7.51,"c":7.63,"v":299200},{"d":"2023-05-23","o":7.66,"h":7.67,"l":7.48,"c":7.51,"v":295300},{"d":"2023-05-24","o":7.54,"h":7.59,"l":7.41,"c":7.47,"v":253300},{"d":"2023-05-25","o":7.44,"h":7.53,"l":7.38,"c":7.45,"v":203600},{"d":"2023-05-26","o":7.43,"h":7.58,"l":7.39,"c":7.48,"v":257800},{"d":"2023-05-30","o":7.47,"h":7.47,"l":7.26,"c":7.29,"v":243900},{"d":"2023-05-31","o":7.29,"h":7.49,"l":7.22,"c":7.25,"v":517400},{"d":"2023-06-01","o":7.28,"h":7.28,"l":7.09,"c":7.13,"v":255400},{"d":"2023-06-02","o":7.22,"h":7.58,"l":7.17,"c":7.51,"v":367300},{"d":"2023-06-05","o":7.48,"h":7.62,"l":7.43,"c":7.55,"v":205600},{"d":"2023-06-06","o":7.51,"h":7.98,"l":7.5,"c":7.95,"v":276100},{"d":"2023-06-07","o":7.95,"h":8.11,"l":7.93,"c":8,"v":320400},{"d":"2023-06-08","o":8.01,"h":8.06,"l":7.91,"c":8.04,"v":172600},{"d":"2023-06-09","o":8.02,"h":8.03,"l":7.92,"c":7.98,"v":148500},{"d":"2023-06-12","o":8.02,"h":8.1,"l":7.89,"c":7.99,"v":236800},{"d":"2023-06-13","o":7.98,"h":8.05,"l":7.95,"c":7.98,"v":204600},{"d":"2023-06-14","o":8.01,"h":8.06,"l":7.84,"c":7.87,"v":273300},{"d":"2023-06-15","o":7.85,"h":8.05,"l":7.85,"c":8,"v":220500},{"d":"2023-06-16","o":8.13,"h":8.13,"l":7.91,"c":7.93,"v":478600},{"d":"2023-06-20","o":7.92,"h":7.94,"l":7.8,"c":7.92,"v":222600},{"d":"2023-06-21","o":7.87,"h":8,"l":7.81,"c":7.82,"v":209900},{"d":"2023-06-22","o":7.81,"h":7.94,"l":7.74,"c":7.88,"v":178800},{"d":"2023-06-23","o":7.77,"h":7.92,"l":7.65,"c":7.66,"v":470800},{"d":"2023-06-26","o":7.63,"h":7.83,"l":7.63,"c":7.69,"v":221900},{"d":"2023-06-27","o":7.67,"h":7.91,"l":7.54,"c":7.79,"v":236500},{"d":"2023-06-28","o":7.79,"h":7.88,"l":7.58,"c":7.83,"v":185800},{"d":"2023-06-29","o":7.82,"h":8.06,"l":7.82,"c":8.05,"v":226600},{"d":"2023-06-30","o":8.08,"h":8.17,"l":7.94,"c":7.95,"v":197600},{"d":"2023-07-03","o":7.95,"h":8.06,"l":7.89,"c":8.03,"v":77200},{"d":"2023-07-05","o":8.03,"h":8.03,"l":7.91,"c":7.99,"v":217200},{"d":"2023-07-06","o":7.96,"h":8.01,"l":7.83,"c":7.88,"v":257100},{"d":"2023-07-07","o":7.85,"h":8.02,"l":7.85,"c":7.97,"v":428000},{"d":"2023-07-10","o":7.94,"h":8.06,"l":7.9,"c":8.02,"v":213700},{"d":"2023-07-11","o":7.95,"h":8.16,"l":7.95,"c":8.14,"v":438500},{"d":"2023-07-12","o":8.25,"h":8.34,"l":8.17,"c":8.19,"v":210800},{"d":"2023-07-13","o":8.18,"h":8.26,"l":8.14,"c":8.16,"v":153700},{"d":"2023-07-14","o":8.16,"h":8.19,"l":7.97,"c":8.01,"v":214300},{"d":"2023-07-17","o":7.99,"h":8.22,"l":7.95,"c":8.2,"v":217300},{"d":"2023-07-18","o":8.16,"h":8.31,"l":8.16,"c":8.27,"v":156700},{"d":"2023-07-19","o":8.27,"h":8.33,"l":8.04,"c":8.21,"v":303700},{"d":"2023-07-20","o":8.24,"h":8.51,"l":8.2,"c":8.43,"v":244500},{"d":"2023-07-21","o":8.47,"h":8.55,"l":8.11,"c":8.21,"v":215400},{"d":"2023-07-24","o":8.2,"h":8.29,"l":8.13,"c":8.22,"v":139000},{"d":"2023-07-25","o":8.17,"h":8.24,"l":8.12,"c":8.15,"v":129700},{"d":"2023-07-26","o":8.13,"h":8.28,"l":8.1,"c":8.16,"v":121200},{"d":"2023-07-27","o":8.22,"h":8.23,"l":8.07,"c":8.15,"v":149900},{"d":"2023-07-28","o":8.23,"h":8.25,"l":8.14,"c":8.18,"v":115100},{"d":"2023-07-31","o":8.17,"h":8.35,"l":8.17,"c":8.34,"v":172000},{"d":"2023-08-01","o":8.32,"h":8.34,"l":8.07,"c":8.08,"v":184200},{"d":"2023-08-02","o":8.03,"h":8.07,"l":7.9,"c":8.01,"v":152700},{"d":"2023-08-03","o":8.04,"h":8.09,"l":7.99,"c":8.02,"v":166800},{"d":"2023-08-04","o":8.04,"h":8.14,"l":7.99,"c":8.03,"v":123100},{"d":"2023-08-07","o":8.01,"h":8.12,"l":7.96,"c":8.09,"v":183600},{"d":"2023-08-08","o":7.98,"h":8.1,"l":7.63,"c":7.98,"v":267400},{"d":"2023-08-09","o":7.96,"h":8.21,"l":7.88,"c":8.2,"v":218900},{"d":"2023-08-10","o":8.3,"h":8.42,"l":8.2,"c":8.32,"v":213500},{"d":"2023-08-11","o":8.3,"h":8.34,"l":8.18,"c":8.24,"v":163500},{"d":"2023-08-14","o":8.15,"h":8.31,"l":8.03,"c":8.3,"v":147800},{"d":"2023-08-15","o":8.27,"h":8.33,"l":8.26,"c":8.28,"v":91500},{"d":"2023-08-16","o":8.28,"h":8.37,"l":8.09,"c":8.33,"v":169000},{"d":"2023-08-17","o":8.36,"h":8.4,"l":8.14,"c":8.14,"v":159900},{"d":"2023-08-18","o":8.1,"h":8.23,"l":8.08,"c":8.11,"v":205500},{"d":"2023-08-21","o":8.1,"h":8.14,"l":8.02,"c":8.1,"v":200600},{"d":"2023-08-22","o":8.09,"h":8.11,"l":7.57,"c":7.63,"v":391300},{"d":"2023-08-23","o":7.63,"h":7.66,"l":7.36,"c":7.39,"v":475800},{"d":"2023-08-24","o":7.39,"h":7.51,"l":7.28,"c":7.42,"v":245900},{"d":"2023-08-25","o":7.42,"h":7.68,"l":7.42,"c":7.65,"v":171500},{"d":"2023-08-28","o":7.63,"h":7.66,"l":7.49,"c":7.53,"v":282500},{"d":"2023-08-29","o":7.54,"h":7.8,"l":7.49,"c":7.79,"v":195700},{"d":"2023-08-30","o":7.76,"h":7.84,"l":7.6,"c":7.6,"v":396400},{"d":"2023-08-31","o":7.59,"h":7.66,"l":7.51,"c":7.53,"v":627900},{"d":"2023-09-01","o":7.55,"h":7.67,"l":7.47,"c":7.57,"v":445600},{"d":"2023-09-05","o":7.52,"h":7.75,"l":7.34,"c":7.5,"v":593100},{"d":"2023-09-06","o":7.46,"h":7.57,"l":7.18,"c":7.4,"v":692500},{"d":"2023-09-07","o":7.41,"h":7.45,"l":7.22,"c":7.25,"v":854900},{"d":"2023-09-08","o":7.27,"h":7.43,"l":7.2,"c":7.42,"v":356800},{"d":"2023-09-11","o":7.44,"h":7.53,"l":7.3,"c":7.32,"v":628000},{"d":"2023-09-12","o":7.33,"h":7.55,"l":7.3,"c":7.51,"v":697500},{"d":"2023-09-13","o":7.54,"h":7.7,"l":7.41,"c":7.51,"v":828800},{"d":"2023-09-14","o":7.55,"h":7.68,"l":7.44,"c":7.47,"v":787400},{"d":"2023-09-15","o":7.45,"h":7.53,"l":7.35,"c":7.38,"v":1042200},{"d":"2023-09-18","o":7.38,"h":7.57,"l":7.38,"c":7.53,"v":461000},{"d":"2023-09-19","o":7.53,"h":7.61,"l":7.49,"c":7.54,"v":348800},{"d":"2023-09-20","o":7.54,"h":7.56,"l":7.36,"c":7.37,"v":253000},{"d":"2023-09-21","o":7.34,"h":7.49,"l":7.34,"c":7.43,"v":291900},{"d":"2023-09-22","o":7.44,"h":7.5,"l":7.34,"c":7.34,"v":187800},{"d":"2023-09-25","o":7.29,"h":7.34,"l":7.11,"c":7.13,"v":543100},{"d":"2023-09-26","o":7.11,"h":7.22,"l":7.02,"c":7.07,"v":558600},{"d":"2023-09-27","o":7.12,"h":7.18,"l":7.01,"c":7.06,"v":536300},{"d":"2023-09-28","o":7.06,"h":7.18,"l":7.03,"c":7.14,"v":344600},{"d":"2023-09-29","o":7.16,"h":7.18,"l":7.09,"c":7.15,"v":286800},{"d":"2023-10-02","o":7.16,"h":7.2,"l":6.99,"c":7.09,"v":293400},{"d":"2023-10-03","o":7.07,"h":7.26,"l":7.05,"c":7.23,"v":259500},{"d":"2023-10-04","o":7.24,"h":7.46,"l":7.22,"c":7.44,"v":268800},{"d":"2023-10-05","o":7.41,"h":7.57,"l":7.4,"c":7.51,"v":344300},{"d":"2023-10-06","o":7.49,"h":7.6,"l":7.31,"c":7.53,"v":217700},{"d":"2023-10-09","o":7.49,"h":7.55,"l":7.4,"c":7.53,"v":231600},{"d":"2023-10-10","o":7.56,"h":7.7,"l":7.45,"c":7.68,"v":280600},{"d":"2023-10-11","o":7.68,"h":7.72,"l":7.51,"c":7.67,"v":189700},{"d":"2023-10-12","o":7.66,"h":7.67,"l":7.47,"c":7.62,"v":259500},{"d":"2023-10-13","o":7.64,"h":7.73,"l":7.57,"c":7.61,"v":187700},{"d":"2023-10-16","o":7.65,"h":7.83,"l":7.57,"c":7.78,"v":212300},{"d":"2023-10-17","o":7.7,"h":7.95,"l":7.7,"c":7.83,"v":287800},{"d":"2023-10-18","o":7.77,"h":7.8,"l":7.72,"c":7.73,"v":178700},{"d":"2023-10-19","o":7.68,"h":7.84,"l":7.65,"c":7.66,"v":183100},{"d":"2023-10-20","o":7.7,"h":7.74,"l":7.58,"c":7.59,"v":230600},{"d":"2023-10-23","o":7.59,"h":7.69,"l":7.48,"c":7.56,"v":188900},{"d":"2023-10-24","o":7.58,"h":7.7,"l":7.45,"c":7.5,"v":234000},{"d":"2023-10-25","o":7.43,"h":7.57,"l":7.33,"c":7.52,"v":196600},{"d":"2023-10-26","o":7.52,"h":7.68,"l":7.51,"c":7.64,"v":172300},{"d":"2023-10-27","o":7.69,"h":7.77,"l":7.57,"c":7.62,"v":226100},{"d":"2023-10-30","o":7.65,"h":7.78,"l":7.47,"c":7.71,"v":190400},{"d":"2023-10-31","o":7.7,"h":7.83,"l":7.54,"c":7.55,"v":255700},{"d":"2023-11-01","o":7.53,"h":7.59,"l":7.46,"c":7.57,"v":203900},{"d":"2023-11-02","o":7.63,"h":7.74,"l":7.62,"c":7.73,"v":247000},{"d":"2023-11-03","o":7.81,"h":7.95,"l":7.79,"c":7.9,"v":308600},{"d":"2023-11-06","o":7.88,"h":7.91,"l":7.82,"c":7.87,"v":190900},{"d":"2023-11-07","o":8.15,"h":8.15,"l":7.07,"c":7.42,"v":597800},{"d":"2023-11-08","o":7.39,"h":7.52,"l":7.16,"c":7.26,"v":346400},{"d":"2023-11-09","o":7.34,"h":7.41,"l":7.16,"c":7.18,"v":311100},{"d":"2023-11-10","o":7.23,"h":7.62,"l":7.16,"c":7.58,"v":280300},{"d":"2023-11-13","o":7.54,"h":7.68,"l":7.53,"c":7.55,"v":208400},{"d":"2023-11-14","o":7.36,"h":7.46,"l":7.03,"c":7.25,"v":452600},{"d":"2023-11-15","o":7.31,"h":7.44,"l":7.26,"c":7.34,"v":278700},{"d":"2023-11-16","o":7.31,"h":7.36,"l":7.14,"c":7.2,"v":207100},{"d":"2023-11-17","o":7.26,"h":7.36,"l":7.2,"c":7.35,"v":314300},{"d":"2023-11-20","o":7.35,"h":7.59,"l":7.35,"c":7.52,"v":253800},{"d":"2023-11-21","o":7.47,"h":7.59,"l":7.39,"c":7.5,"v":181100},{"d":"2023-11-22","o":7.53,"h":7.61,"l":7.49,"c":7.5,"v":123000},{"d":"2023-11-24","o":7.48,"h":7.59,"l":7.48,"c":7.54,"v":105200},{"d":"2023-11-27","o":7.54,"h":7.59,"l":7.49,"c":7.55,"v":170100},{"d":"2023-11-28","o":7.54,"h":7.56,"l":7.47,"c":7.47,"v":135200},{"d":"2023-11-29","o":7.53,"h":7.69,"l":7.49,"c":7.51,"v":146500},{"d":"2023-11-30","o":7.52,"h":7.54,"l":7.43,"c":7.48,"v":459200},{"d":"2023-12-01","o":7.5,"h":7.71,"l":7.47,"c":7.69,"v":278100},{"d":"2023-12-04","o":7.66,"h":7.79,"l":7.64,"c":7.73,"v":227200},{"d":"2023-12-05","o":7.73,"h":7.79,"l":7.67,"c":7.77,"v":166800},{"d":"2023-12-06","o":7.8,"h":7.89,"l":7.68,"c":7.7,"v":194500},{"d":"2023-12-07","o":7.73,"h":7.85,"l":7.59,"c":7.83,"v":244300},{"d":"2023-12-08","o":7.81,"h":7.86,"l":7.74,"c":7.78,"v":173200},{"d":"2023-12-11","o":7.78,"h":7.82,"l":7.66,"c":7.73,"v":205600},{"d":"2023-12-12","o":7.76,"h":7.77,"l":7.63,"c":7.74,"v":147000},{"d":"2023-12-13","o":7.72,"h":8,"l":7.67,"c":8,"v":436000},{"d":"2023-12-14","o":8.11,"h":8.24,"l":7.84,"c":7.91,"v":409000},{"d":"2023-12-15","o":7.99,"h":7.99,"l":7.83,"c":7.83,"v":690700},{"d":"2023-12-18","o":7.87,"h":7.96,"l":7.83,"c":7.89,"v":196100},{"d":"2023-12-19","o":7.95,"h":8.01,"l":7.61,"c":8,"v":303100},{"d":"2023-12-20","o":8.01,"h":8.09,"l":7.91,"c":7.93,"v":266500},{"d":"2023-12-21","o":7.98,"h":8.1,"l":7.94,"c":8.1,"v":248000},{"d":"2023-12-22","o":8.07,"h":8.19,"l":8.07,"c":8.09,"v":256200},{"d":"2023-12-26","o":8.1,"h":8.13,"l":8.01,"c":8.08,"v":287600},{"d":"2023-12-27","o":8.08,"h":8.21,"l":8.01,"c":8.19,"v":248400},{"d":"2023-12-28","o":8.15,"h":8.23,"l":8.03,"c":8.19,"v":225300},{"d":"2023-12-29","o":8.22,"h":8.3,"l":8.19,"c":8.25,"v":227900},{"d":"2024-01-02","o":8.23,"h":8.42,"l":7.96,"c":8.35,"v":256200},{"d":"2024-01-03","o":8.38,"h":8.4,"l":8.17,"c":8.17,"v":275800},{"d":"2024-01-04","o":8.27,"h":8.37,"l":8.09,"c":8.3,"v":206500},{"d":"2024-01-05","o":8.27,"h":8.37,"l":8.27,"c":8.31,"v":307400},{"d":"2024-01-08","o":8.26,"h":8.34,"l":8.18,"c":8.32,"v":148600},{"d":"2024-01-09","o":8.08,"h":8.24,"l":8.04,"c":8.05,"v":165900},{"d":"2024-01-10","o":7.99,"h":8.16,"l":7.99,"c":8.1,"v":166500},{"d":"2024-01-11","o":8.07,"h":8.09,"l":7.99,"c":8.08,"v":171000},{"d":"2024-01-12","o":8.19,"h":8.19,"l":8.03,"c":8.03,"v":153500},{"d":"2024-01-16","o":7.95,"h":8,"l":7.89,"c":7.9,"v":148100},{"d":"2024-01-17","o":7.82,"h":7.89,"l":7.8,"c":7.8,"v":156300},{"d":"2024-01-18","o":7.77,"h":7.79,"l":7.69,"c":7.76,"v":171200},{"d":"2024-01-19","o":7.81,"h":7.81,"l":7.61,"c":7.76,"v":261900},{"d":"2024-01-22","o":7.83,"h":7.98,"l":7.81,"c":7.97,"v":238500},{"d":"2024-01-23","o":8.04,"h":8.1,"l":7.89,"c":7.91,"v":189300},{"d":"2024-01-24","o":8,"h":8,"l":7.75,"c":7.78,"v":157900},{"d":"2024-01-25","o":7.84,"h":7.95,"l":7.83,"c":7.95,"v":234800},{"d":"2024-01-26","o":8.01,"h":8.04,"l":7.91,"c":7.94,"v":132600},{"d":"2024-01-29","o":7.93,"h":7.96,"l":7.87,"c":7.96,"v":147000},{"d":"2024-01-30","o":7.94,"h":8.01,"l":7.89,"c":7.99,"v":117000},{"d":"2024-01-31","o":7.99,"h":8.02,"l":7.8,"c":7.8,"v":265000},{"d":"2024-02-01","o":7.84,"h":8.05,"l":7.84,"c":7.99,"v":205700},{"d":"2024-02-02","o":7.89,"h":7.99,"l":7.82,"c":7.93,"v":204800},{"d":"2024-02-05","o":7.82,"h":7.94,"l":7.77,"c":7.77,"v":180100},{"d":"2024-02-06","o":7.76,"h":7.93,"l":7.76,"c":7.93,"v":137100},{"d":"2024-02-07","o":7.92,"h":8.01,"l":7.87,"c":7.9,"v":147500},{"d":"2024-02-08","o":7.9,"h":8.08,"l":7.9,"c":8.08,"v":167000},{"d":"2024-02-09","o":8.06,"h":8.14,"l":8.04,"c":8.12,"v":192500},{"d":"2024-02-12","o":8.12,"h":8.39,"l":8.12,"c":8.36,"v":226600},{"d":"2024-02-13","o":8.09,"h":8.15,"l":7.85,"c":7.88,"v":309100},{"d":"2024-02-14","o":7.96,"h":8.07,"l":7.91,"c":8.05,"v":183100},{"d":"2024-02-15","o":8,"h":8.22,"l":7.89,"c":8.21,"v":224600},{"d":"2024-02-16","o":8.24,"h":8.3,"l":7.97,"c":8.04,"v":282400},{"d":"2024-02-20","o":7.96,"h":8.19,"l":7.96,"c":8.11,"v":227900},{"d":"2024-02-21","o":8.08,"h":8.13,"l":8.01,"c":8.09,"v":142600},{"d":"2024-02-22","o":8.05,"h":8.05,"l":7.93,"c":7.98,"v":162300},{"d":"2024-02-23","o":7.97,"h":8.05,"l":7.93,"c":8,"v":176800},{"d":"2024-02-26","o":7.96,"h":8.02,"l":7.8,"c":7.95,"v":146400},{"d":"2024-02-27","o":8.07,"h":8.09,"l":7.98,"c":7.99,"v":241900},{"d":"2024-02-28","o":7.18,"h":7.24,"l":6.26,"c":6.7,"v":753200},{"d":"2024-02-29","o":6.71,"h":6.95,"l":6.41,"c":6.53,"v":826000},{"d":"2024-03-01","o":6.57,"h":6.64,"l":6.49,"c":6.5,"v":508100},{"d":"2024-03-04","o":6.42,"h":6.63,"l":6.42,"c":6.51,"v":372100},{"d":"2024-03-05","o":6.47,"h":6.61,"l":6.41,"c":6.41,"v":418200},{"d":"2024-03-06","o":6.46,"h":6.49,"l":6.34,"c":6.45,"v":367400},{"d":"2024-03-07","o":6.51,"h":6.58,"l":6.4,"c":6.43,"v":271700},{"d":"2024-03-08","o":6.45,"h":6.53,"l":6.35,"c":6.41,"v":370000},{"d":"2024-03-11","o":6.43,"h":6.48,"l":6.24,"c":6.26,"v":292500},{"d":"2024-03-12","o":6.26,"h":6.28,"l":6.08,"c":6.09,"v":293900},{"d":"2024-03-13","o":6.09,"h":6.1,"l":5.64,"c":5.84,"v":924600},{"d":"2024-03-14","o":5.85,"h":5.89,"l":5.51,"c":5.57,"v":529100},{"d":"2024-03-15","o":5.55,"h":5.7,"l":5.48,"c":5.55,"v":863000},{"d":"2024-03-18","o":5.55,"h":5.76,"l":5.48,"c":5.69,"v":508200},{"d":"2024-03-19","o":5.71,"h":5.83,"l":5.63,"c":5.75,"v":361800},{"d":"2024-03-20","o":5.75,"h":5.91,"l":5.74,"c":5.88,"v":337800},{"d":"2024-03-21","o":5.92,"h":6.09,"l":5.91,"c":5.95,"v":391000},{"d":"2024-03-22","o":5.92,"h":5.95,"l":5.71,"c":5.75,"v":443600},{"d":"2024-03-25","o":5.79,"h":5.83,"l":5.66,"c":5.66,"v":272500},{"d":"2024-03-26","o":5.65,"h":5.68,"l":5.34,"c":5.36,"v":386100},{"d":"2024-03-27","o":5.54,"h":5.54,"l":5.31,"c":5.5,"v":426000},{"d":"2024-03-28","o":5.54,"h":5.75,"l":5.54,"c":5.7,"v":499400},{"d":"2024-04-01","o":5.73,"h":5.79,"l":5.69,"c":5.77,"v":349700},{"d":"2024-04-02","o":5.7,"h":5.7,"l":5.36,"c":5.39,"v":448800},{"d":"2024-04-03","o":5.36,"h":5.51,"l":5.03,"c":5.26,"v":473300},{"d":"2024-04-04","o":5.26,"h":5.37,"l":5.07,"c":5.1,"v":403700},{"d":"2024-04-05","o":5.11,"h":5.25,"l":5.03,"c":5.2,"v":307400},{"d":"2024-04-08","o":5.21,"h":5.25,"l":5.12,"c":5.15,"v":303400},{"d":"2024-04-09","o":5.19,"h":5.22,"l":5.08,"c":5.12,"v":257600},{"d":"2024-04-10","o":5.01,"h":5.04,"l":4.8,"c":4.85,"v":521400},{"d":"2024-04-11","o":4.84,"h":4.94,"l":4.77,"c":4.82,"v":334500},{"d":"2024-04-12","o":4.79,"h":4.79,"l":4.64,"c":4.67,"v":337200},{"d":"2024-04-15","o":4.62,"h":4.82,"l":4.62,"c":4.72,"v":391700},{"d":"2024-04-16","o":4.7,"h":4.74,"l":4.62,"c":4.7,"v":360500},{"d":"2024-04-17","o":4.73,"h":4.81,"l":4.48,"c":4.48,"v":277900},{"d":"2024-04-18","o":4.49,"h":4.66,"l":4.45,"c":4.49,"v":550000},{"d":"2024-04-19","o":4.54,"h":4.58,"l":4.47,"c":4.55,"v":483200},{"d":"2024-04-22","o":4.54,"h":4.74,"l":4.36,"c":4.58,"v":425300},{"d":"2024-04-23","o":4.58,"h":4.65,"l":4.39,"c":4.44,"v":410500},{"d":"2024-04-24","o":4.41,"h":4.43,"l":4.31,"c":4.37,"v":369600},{"d":"2024-04-25","o":4.35,"h":4.35,"l":4.24,"c":4.34,"v":290700},{"d":"2024-04-26","o":4.34,"h":4.58,"l":4.31,"c":4.55,"v":411200},{"d":"2024-04-29","o":4.57,"h":4.74,"l":4.55,"c":4.64,"v":328700},{"d":"2024-04-30","o":4.63,"h":4.73,"l":4.16,"c":4.3,"v":828200},{"d":"2024-05-01","o":4.28,"h":4.31,"l":4.11,"c":4.19,"v":417900},{"d":"2024-05-02","o":4.19,"h":4.31,"l":4.09,"c":4.24,"v":408300},{"d":"2024-05-03","o":4.32,"h":4.38,"l":4.19,"c":4.27,"v":294700},{"d":"2024-05-06","o":4.3,"h":4.49,"l":4.28,"c":4.36,"v":471700},{"d":"2024-05-07","o":4.4,"h":4.47,"l":4.23,"c":4.28,"v":364500},{"d":"2024-05-08","o":4.67,"h":5.24,"l":4.52,"c":5.04,"v":1539200},{"d":"2024-05-09","o":5.05,"h":5.26,"l":4.96,"c":5.19,"v":559400},{"d":"2024-05-10","o":5.2,"h":5.28,"l":5.01,"c":5.26,"v":488700},{"d":"2024-05-13","o":5.35,"h":5.78,"l":5.35,"c":5.54,"v":599600},{"d":"2024-05-14","o":5.58,"h":5.8,"l":5.56,"c":5.68,"v":525600},{"d":"2024-05-15","o":5.75,"h":5.75,"l":5.57,"c":5.65,"v":439200},{"d":"2024-05-16","o":5.68,"h":5.8,"l":5.64,"c":5.76,"v":443300},{"d":"2024-05-17","o":5.71,"h":5.78,"l":5.55,"c":5.71,"v":298200},{"d":"2024-05-20","o":5.72,"h":5.8,"l":5.59,"c":5.69,"v":373300},{"d":"2024-05-21","o":5.67,"h":5.67,"l":5.5,"c":5.53,"v":316800},{"d":"2024-05-22","o":5.55,"h":5.71,"l":5.48,"c":5.63,"v":468000},{"d":"2024-05-23","o":5.62,"h":5.69,"l":5.35,"c":5.45,"v":488600},{"d":"2024-05-24","o":5.49,"h":5.6,"l":5.43,"c":5.53,"v":332300},{"d":"2024-05-28","o":5.58,"h":5.7,"l":5.51,"c":5.68,"v":445400},{"d":"2024-05-29","o":5.6,"h":5.64,"l":5.46,"c":5.47,"v":350400},{"d":"2024-05-30","o":5.53,"h":5.85,"l":5.53,"c":5.78,"v":419100},{"d":"2024-05-31","o":5.79,"h":6.08,"l":5.79,"c":6,"v":1018500},{"d":"2024-06-03","o":6.01,"h":6.19,"l":5.93,"c":6.14,"v":490600},{"d":"2024-06-04","o":6.08,"h":6.21,"l":5.97,"c":6.2,"v":360200},{"d":"2024-06-05","o":6.22,"h":6.25,"l":5.99,"c":6.08,"v":239400},{"d":"2024-06-06","o":6.03,"h":6.2,"l":6.03,"c":6.18,"v":221100},{"d":"2024-06-07","o":6.13,"h":6.15,"l":5.97,"c":6.02,"v":282400},{"d":"2024-06-10","o":6.01,"h":6.15,"l":5.94,"c":6.12,"v":229300},{"d":"2024-06-11","o":6.04,"h":6.12,"l":5.88,"c":6.12,"v":387900},{"d":"2024-06-12","o":6.26,"h":6.45,"l":6.22,"c":6.24,"v":414000},{"d":"2024-06-13","o":6.22,"h":6.23,"l":6.03,"c":6.06,"v":242700},{"d":"2024-06-14","o":5.99,"h":6.11,"l":5.96,"c":6.09,"v":264400},{"d":"2024-06-17","o":5.95,"h":6.08,"l":5.93,"c":6.07,"v":325500},{"d":"2024-06-18","o":6.09,"h":6.26,"l":6.05,"c":6.21,"v":380300},{"d":"2024-06-20","o":6.17,"h":6.24,"l":6.1,"c":6.13,"v":298400},{"d":"2024-06-21","o":6.13,"h":6.36,"l":6.04,"c":6.11,"v":1813200},{"d":"2024-06-24","o":6.15,"h":6.35,"l":6.13,"c":6.31,"v":338300},{"d":"2024-06-25","o":6.28,"h":6.38,"l":6.26,"c":6.27,"v":199800},{"d":"2024-06-26","o":6.2,"h":6.36,"l":6.19,"c":6.34,"v":295300},{"d":"2024-06-27","o":6.35,"h":6.35,"l":6.23,"c":6.3,"v":332700},{"d":"2024-06-28","o":6.35,"h":6.41,"l":6.15,"c":6.27,"v":3130100},{"d":"2024-07-01","o":6.24,"h":6.26,"l":5.69,"c":5.77,"v":566400},{"d":"2024-07-02","o":5.79,"h":6.01,"l":5.77,"c":5.92,"v":275500},{"d":"2024-07-03","o":5.91,"h":5.95,"l":5.8,"c":5.82,"v":170500},{"d":"2024-07-05","o":5.82,"h":5.84,"l":5.34,"c":5.44,"v":576600},{"d":"2024-07-08","o":5.5,"h":5.78,"l":5.5,"c":5.75,"v":378800},{"d":"2024-07-09","o":5.77,"h":5.8,"l":5.6,"c":5.68,"v":322600},{"d":"2024-07-10","o":5.68,"h":5.76,"l":5.66,"c":5.72,"v":295400},{"d":"2024-07-11","o":5.85,"h":6.12,"l":5.82,"c":6.08,"v":413000},{"d":"2024-07-12","o":6.18,"h":6.43,"l":5.97,"c":6.11,"v":669900},{"d":"2024-07-15","o":6.08,"h":6.21,"l":6.08,"c":6.2,"v":414100},{"d":"2024-07-16","o":6.3,"h":6.5,"l":6.22,"c":6.46,"v":534600},{"d":"2024-07-17","o":6.42,"h":6.51,"l":6.26,"c":6.43,"v":345800},{"d":"2024-07-18","o":6.4,"h":6.52,"l":6.34,"c":6.41,"v":312200},{"d":"2024-07-19","o":6.42,"h":6.43,"l":6.22,"c":6.22,"v":230000},{"d":"2024-07-22","o":6.2,"h":6.38,"l":6.09,"c":6.34,"v":311600},{"d":"2024-07-23","o":6.27,"h":6.41,"l":6.27,"c":6.31,"v":407000},{"d":"2024-07-24","o":6.28,"h":6.4,"l":6.25,"c":6.3,"v":249500},{"d":"2024-07-25","o":6.34,"h":6.47,"l":6.28,"c":6.33,"v":269900},{"d":"2024-07-26","o":6.41,"h":6.55,"l":6.41,"c":6.49,"v":231400},{"d":"2024-07-29","o":6.46,"h":6.47,"l":6.38,"c":6.42,"v":210600},{"d":"2024-07-30","o":6.46,"h":6.52,"l":6.43,"c":6.48,"v":210700},{"d":"2024-07-31","o":6.48,"h":6.74,"l":6.42,"c":6.55,"v":478100},{"d":"2024-08-01","o":6.57,"h":6.66,"l":6.38,"c":6.42,"v":349900},{"d":"2024-08-02","o":6.12,"h":6.24,"l":6.06,"c":6.19,"v":358700},{"d":"2024-08-05","o":5.81,"h":5.85,"l":5.65,"c":5.78,"v":480800},{"d":"2024-08-06","o":5.78,"h":6.14,"l":5.78,"c":6.1,"v":484400},{"d":"2024-08-07","o":6.08,"h":6.99,"l":6.07,"c":6.56,"v":864500},{"d":"2024-08-08","o":6.66,"h":6.89,"l":6.34,"c":6.43,"v":409900},{"d":"2024-08-09","o":6.47,"h":6.47,"l":6.05,"c":6.21,"v":343100},{"d":"2024-08-12","o":6.29,"h":6.35,"l":6.14,"c":6.2,"v":364600},{"d":"2024-08-13","o":6.23,"h":6.3,"l":6.19,"c":6.28,"v":338900},{"d":"2024-08-14","o":6.26,"h":6.34,"l":6.14,"c":6.15,"v":267000},{"d":"2024-08-15","o":6.27,"h":6.64,"l":6.27,"c":6.58,"v":456100},{"d":"2024-08-16","o":6.57,"h":6.68,"l":6.49,"c":6.53,"v":606400},{"d":"2024-08-19","o":6.53,"h":6.66,"l":6.37,"c":6.39,"v":280800},{"d":"2024-08-20","o":6.37,"h":6.41,"l":6.24,"c":6.28,"v":216400},{"d":"2024-08-21","o":6.35,"h":6.4,"l":6.23,"c":6.38,"v":221800},{"d":"2024-08-22","o":6.37,"h":6.4,"l":6.07,"c":6.11,"v":160600},{"d":"2024-08-23","o":6.17,"h":6.36,"l":6.09,"c":6.33,"v":314100},{"d":"2024-08-26","o":6.4,"h":6.4,"l":6.19,"c":6.26,"v":180000},{"d":"2024-08-27","o":6.26,"h":6.31,"l":6.18,"c":6.24,"v":139200},{"d":"2024-08-28","o":6.24,"h":6.37,"l":6.18,"c":6.31,"v":214600},{"d":"2024-08-29","o":6.32,"h":6.32,"l":6.1,"c":6.15,"v":287300},{"d":"2024-08-30","o":6.18,"h":6.31,"l":6.11,"c":6.26,"v":348800},{"d":"2024-09-03","o":6.17,"h":6.27,"l":6.1,"c":6.15,"v":512100},{"d":"2024-09-04","o":6.1,"h":6.24,"l":6.09,"c":6.14,"v":279500},{"d":"2024-09-05","o":6.19,"h":6.28,"l":6.09,"c":6.17,"v":203800},{"d":"2024-09-06","o":6.18,"h":6.22,"l":6.03,"c":6.05,"v":176300},{"d":"2024-09-09","o":6.05,"h":6.06,"l":5.89,"c":5.91,"v":165200},{"d":"2024-09-10","o":5.91,"h":5.96,"l":5.86,"c":5.92,"v":201600},{"d":"2024-09-11","o":5.89,"h":5.9,"l":5.74,"c":5.82,"v":165300},{"d":"2024-09-12","o":5.88,"h":6.08,"l":5.88,"c":6.05,"v":182800},{"d":"2024-09-13","o":6.16,"h":6.41,"l":6.14,"c":6.36,"v":259400},{"d":"2024-09-16","o":6.4,"h":6.48,"l":6.32,"c":6.41,"v":149300},{"d":"2024-09-17","o":6.47,"h":7.29,"l":6.4,"c":6.65,"v":1136000},{"d":"2024-09-18","o":6.81,"h":7.38,"l":6.8,"c":7.12,"v":706200},{"d":"2024-09-19","o":7.15,"h":7.29,"l":7.09,"c":7.24,"v":334200},{"d":"2024-09-20","o":7.15,"h":7.18,"l":6.9,"c":6.91,"v":1225400},{"d":"2024-09-23","o":6.95,"h":6.95,"l":6.76,"c":6.89,"v":295700},{"d":"2024-09-24","o":6.9,"h":6.91,"l":6.68,"c":6.86,"v":191300},{"d":"2024-09-25","o":6.88,"h":6.88,"l":6.74,"c":6.83,"v":301700},{"d":"2024-09-26","o":6.83,"h":7.14,"l":6.83,"c":7.06,"v":320200},{"d":"2024-09-27","o":7.16,"h":7.27,"l":7.03,"c":7.1,"v":280300},{"d":"2024-09-30","o":7,"h":7.12,"l":6.99,"c":7.02,"v":242300},{"d":"2024-10-01","o":6.98,"h":7.07,"l":6.87,"c":6.9,"v":284600},{"d":"2024-10-02","o":6.87,"h":6.93,"l":6.67,"c":6.71,"v":229900},{"d":"2024-10-03","o":6.7,"h":6.8,"l":6.64,"c":6.69,"v":189200},{"d":"2024-10-04","o":6.8,"h":7.23,"l":6.8,"c":7.13,"v":342700},{"d":"2024-10-07","o":7.04,"h":7.08,"l":6.91,"c":6.95,"v":229700},{"d":"2024-10-08","o":6.94,"h":7,"l":6.89,"c":6.98,"v":205800},{"d":"2024-10-09","o":6.97,"h":7.13,"l":6.97,"c":7,"v":371000},{"d":"2024-10-10","o":6.93,"h":6.97,"l":6.83,"c":6.86,"v":191500},{"d":"2024-10-11","o":6.87,"h":7.14,"l":6.85,"c":7.13,"v":408900},{"d":"2024-10-14","o":7.15,"h":7.15,"l":6.96,"c":6.97,"v":204100},{"d":"2024-10-15","o":6.95,"h":7.02,"l":6.76,"c":6.76,"v":202500},{"d":"2024-10-16","o":6.8,"h":6.94,"l":6.8,"c":6.9,"v":201500},{"d":"2024-10-17","o":6.92,"h":6.92,"l":6.76,"c":6.85,"v":114300},{"d":"2024-10-18","o":6.92,"h":7.02,"l":6.84,"c":6.87,"v":210600},{"d":"2024-10-21","o":6.88,"h":6.92,"l":6.78,"c":6.8,"v":199800},{"d":"2024-10-22","o":6.77,"h":6.94,"l":6.77,"c":6.89,"v":190400},{"d":"2024-10-23","o":6.86,"h":6.89,"l":6.7,"c":6.8,"v":171900},{"d":"2024-10-24","o":6.81,"h":6.85,"l":6.75,"c":6.81,"v":117200},{"d":"2024-10-25","o":6.88,"h":6.97,"l":6.8,"c":6.85,"v":127600},{"d":"2024-10-28","o":6.91,"h":7.11,"l":6.88,"c":7.06,"v":325300},{"d":"2024-10-29","o":7,"h":7.09,"l":6.9,"c":6.91,"v":388000},{"d":"2024-10-30","o":6.87,"h":6.98,"l":6.84,"c":6.86,"v":270100},{"d":"2024-10-31","o":6.86,"h":6.93,"l":6.64,"c":6.65,"v":265200},{"d":"2024-11-01","o":6.72,"h":6.77,"l":6.64,"c":6.66,"v":323700},{"d":"2024-11-04","o":6.66,"h":6.9,"l":6.56,"c":6.58,"v":240600},{"d":"2024-11-05","o":6.53,"h":6.88,"l":6.53,"c":6.79,"v":223100},{"d":"2024-11-06","o":7.24,"h":7.31,"l":6.99,"c":7.04,"v":616500},{"d":"2024-11-07","o":6.98,"h":6.98,"l":6.77,"c":6.84,"v":336600},{"d":"2024-11-08","o":6.9,"h":6.9,"l":6.4,"c":6.61,"v":337900},{"d":"2024-11-11","o":6.61,"h":6.97,"l":6.6,"c":6.89,"v":358300},{"d":"2024-11-12","o":6.89,"h":6.89,"l":6.67,"c":6.8,"v":257500},{"d":"2024-11-13","o":6.86,"h":6.91,"l":6.72,"c":6.74,"v":194600},{"d":"2024-11-14","o":6.74,"h":6.76,"l":6.47,"c":6.5,"v":274300},{"d":"2024-11-15","o":6.56,"h":6.67,"l":6.47,"c":6.56,"v":249700},{"d":"2024-11-18","o":6.56,"h":6.65,"l":6.45,"c":6.52,"v":182000},{"d":"2024-11-19","o":6.46,"h":6.65,"l":6.46,"c":6.55,"v":187400},{"d":"2024-11-20","o":6.48,"h":6.68,"l":6.43,"c":6.62,"v":210900},{"d":"2024-11-21","o":6.67,"h":6.88,"l":6.62,"c":6.83,"v":213900},{"d":"2024-11-22","o":6.84,"h":7.05,"l":6.84,"c":7.01,"v":344900},{"d":"2024-11-25","o":7.1,"h":7.34,"l":7.1,"c":7.23,"v":747000},{"d":"2024-11-26","o":7.15,"h":7.22,"l":6.99,"c":7.2,"v":365900},{"d":"2024-11-27","o":7.23,"h":7.26,"l":7.14,"c":7.21,"v":262700},{"d":"2024-11-29","o":7.27,"h":7.29,"l":7.16,"c":7.16,"v":203300},{"d":"2024-12-02","o":7.12,"h":7.21,"l":7,"c":7.14,"v":326800},{"d":"2024-12-03","o":7.14,"h":7.14,"l":6.99,"c":7.07,"v":222700},{"d":"2024-12-04","o":7.08,"h":7.15,"l":6.99,"c":7.05,"v":282400},{"d":"2024-12-05","o":7.01,"h":7.08,"l":6.73,"c":7,"v":333500},{"d":"2024-12-06","o":7.07,"h":7.07,"l":6.9,"c":6.98,"v":294300},{"d":"2024-12-09","o":7.06,"h":7.28,"l":7,"c":7.25,"v":266700},{"d":"2024-12-10","o":7.24,"h":7.28,"l":7.05,"c":7.25,"v":279600},{"d":"2024-12-11","o":7.32,"h":7.46,"l":7.27,"c":7.31,"v":381900},{"d":"2024-12-12","o":7.33,"h":7.39,"l":7.11,"c":7.25,"v":308600},{"d":"2024-12-13","o":7.25,"h":7.33,"l":7.22,"c":7.28,"v":241500},{"d":"2024-12-16","o":7.27,"h":7.36,"l":7.1,"c":7.32,"v":320600},{"d":"2024-12-17","o":7.3,"h":7.46,"l":7.24,"c":7.33,"v":328100},{"d":"2024-12-18","o":7.33,"h":7.36,"l":6.7,"c":6.74,"v":453600},{"d":"2024-12-19","o":6.82,"h":6.95,"l":6.64,"c":6.83,"v":406800},{"d":"2024-12-20","o":6.76,"h":6.99,"l":6.74,"c":6.77,"v":866800},{"d":"2024-12-23","o":6.76,"h":6.76,"l":6.45,"c":6.53,"v":284600},{"d":"2024-12-24","o":6.56,"h":6.72,"l":6.5,"c":6.57,"v":141700},{"d":"2024-12-26","o":6.52,"h":6.68,"l":6.51,"c":6.62,"v":171900},{"d":"2024-12-27","o":6.56,"h":6.74,"l":6.49,"c":6.53,"v":253900},{"d":"2024-12-30","o":6.55,"h":6.76,"l":6.47,"c":6.68,"v":328500},{"d":"2024-12-31","o":6.68,"h":6.75,"l":6.51,"c":6.59,"v":203300},{"d":"2025-01-02","o":6.65,"h":6.76,"l":6.35,"c":6.41,"v":219800},{"d":"2025-01-03","o":6.43,"h":6.48,"l":6.3,"c":6.38,"v":187600},{"d":"2025-01-06","o":6.37,"h":6.52,"l":6.35,"c":6.47,"v":288100},{"d":"2025-01-07","o":6.52,"h":6.62,"l":6.25,"c":6.35,"v":276800},{"d":"2025-01-08","o":6.35,"h":6.46,"l":6.3,"c":6.46,"v":216100},{"d":"2025-01-10","o":6.37,"h":6.38,"l":6.24,"c":6.31,"v":270200},{"d":"2025-01-13","o":6.19,"h":6.35,"l":6.12,"c":6.31,"v":210500},{"d":"2025-01-14","o":6.31,"h":6.57,"l":6.31,"c":6.54,"v":260500},{"d":"2025-01-15","o":6.76,"h":6.85,"l":6.58,"c":6.58,"v":184700},{"d":"2025-01-16","o":6.59,"h":6.61,"l":6.48,"c":6.53,"v":240100},{"d":"2025-01-17","o":6.62,"h":6.67,"l":6.5,"c":6.52,"v":188600},{"d":"2025-01-21","o":6.54,"h":6.64,"l":6.54,"c":6.56,"v":160900},{"d":"2025-01-22","o":6.53,"h":6.64,"l":6.48,"c":6.62,"v":219900},{"d":"2025-01-23","o":6.57,"h":7.14,"l":6.53,"c":6.98,"v":727700},{"d":"2025-01-24","o":6.94,"h":7.06,"l":6.82,"c":7.03,"v":407100},{"d":"2025-01-27","o":7.03,"h":7.33,"l":7.01,"c":7.19,"v":476300},{"d":"2025-01-28","o":7.19,"h":7.19,"l":6.99,"c":7.08,"v":405100},{"d":"2025-01-29","o":7.03,"h":7.14,"l":6.93,"c":7.13,"v":311200},{"d":"2025-01-30","o":7.19,"h":7.27,"l":6.94,"c":7.19,"v":433800},{"d":"2025-01-31","o":7.13,"h":7.32,"l":7.05,"c":7.07,"v":446100},{"d":"2025-02-03","o":6.97,"h":7.07,"l":6.79,"c":6.99,"v":493800},{"d":"2025-02-04","o":6.98,"h":7.05,"l":6.87,"c":7.01,"v":365600},{"d":"2025-02-05","o":7.06,"h":7.07,"l":6.9,"c":6.92,"v":264800},{"d":"2025-02-06","o":6.69,"h":7.02,"l":6.69,"c":6.89,"v":338600},{"d":"2025-02-07","o":6.83,"h":6.83,"l":6.53,"c":6.61,"v":232000},{"d":"2025-02-10","o":6.66,"h":6.71,"l":6.56,"c":6.65,"v":181700},{"d":"2025-02-11","o":6.65,"h":6.97,"l":6.65,"c":6.95,"v":589900},{"d":"2025-02-12","o":6.84,"h":7.19,"l":6.78,"c":7.17,"v":628300},{"d":"2025-02-13","o":6.99,"h":7.62,"l":6.99,"c":7.46,"v":1025300},{"d":"2025-02-14","o":7.5,"h":7.75,"l":7.46,"c":7.71,"v":947800},{"d":"2025-02-18","o":7.73,"h":7.76,"l":7.45,"c":7.6,"v":741700},{"d":"2025-02-19","o":7.58,"h":7.82,"l":7.5,"c":7.82,"v":549300},{"d":"2025-02-20","o":7.73,"h":7.82,"l":7.52,"c":7.75,"v":725900},{"d":"2025-02-21","o":7.84,"h":7.84,"l":7.39,"c":7.55,"v":908100},{"d":"2025-02-24","o":7.61,"h":7.61,"l":7.37,"c":7.55,"v":824500},{"d":"2025-02-25","o":7.63,"h":7.65,"l":7.13,"c":7.15,"v":717700},{"d":"2025-02-26","o":7.17,"h":7.39,"l":7.07,"c":7.26,"v":587000},{"d":"2025-02-27","o":6,"h":6.02,"l":4.35,"c":4.52,"v":5831400},{"d":"2025-02-28","o":4.5,"h":4.61,"l":4.26,"c":4.51,"v":1679500},{"d":"2025-03-03","o":4.58,"h":4.59,"l":4.11,"c":4.16,"v":1661000},{"d":"2025-03-04","o":4.09,"h":4.18,"l":3.96,"c":4.08,"v":1502900},{"d":"2025-03-05","o":4.11,"h":4.28,"l":3.99,"c":4.25,"v":1396500},{"d":"2025-03-06","o":4.21,"h":4.24,"l":3.86,"c":4.03,"v":1157500},{"d":"2025-03-07","o":4.04,"h":4.2,"l":3.92,"c":4.12,"v":807000},{"d":"2025-03-10","o":4.05,"h":4.07,"l":3.9,"c":3.99,"v":1249700},{"d":"2025-03-11","o":3.99,"h":4,"l":3.81,"c":3.84,"v":1023200},{"d":"2025-03-12","o":3.91,"h":3.91,"l":3.76,"c":3.86,"v":829400},{"d":"2025-03-13","o":3.86,"h":4.05,"l":3.78,"c":3.83,"v":572700},{"d":"2025-03-14","o":3.88,"h":3.96,"l":3.81,"c":3.9,"v":706500},{"d":"2025-03-17","o":3.9,"h":4.01,"l":3.87,"c":3.98,"v":792200},{"d":"2025-03-18","o":3.96,"h":3.97,"l":3.8,"c":3.83,"v":856600},{"d":"2025-03-19","o":3.87,"h":4.09,"l":3.79,"c":4.09,"v":800200},{"d":"2025-03-20","o":4.06,"h":4.26,"l":4.05,"c":4.07,"v":495900},{"d":"2025-03-21","o":4.01,"h":4.14,"l":4.01,"c":4.13,"v":1445800},{"d":"2025-03-24","o":4.23,"h":4.33,"l":4.14,"c":4.17,"v":591800},{"d":"2025-03-25","o":4.17,"h":4.22,"l":4.09,"c":4.17,"v":551600},{"d":"2025-03-26","o":4.16,"h":4.2,"l":4.06,"c":4.13,"v":1017400},{"d":"2025-03-27","o":4.12,"h":4.22,"l":4.07,"c":4.08,"v":633500},{"d":"2025-03-28","o":4.08,"h":4.11,"l":3.9,"c":4.06,"v":635800},{"d":"2025-03-31","o":3.96,"h":4.03,"l":3.88,"c":3.95,"v":575600},{"d":"2025-04-01","o":3.95,"h":4.04,"l":3.91,"c":4.03,"v":576000},{"d":"2025-04-02","o":3.97,"h":4.2,"l":3.97,"c":4.16,"v":391100},{"d":"2025-04-03","o":3.95,"h":3.95,"l":3.78,"c":3.8,"v":760700},{"d":"2025-04-04","o":3.63,"h":3.88,"l":3.51,"c":3.8,"v":836000},{"d":"2025-04-07","o":3.75,"h":4.05,"l":3.59,"c":3.76,"v":967300},{"d":"2025-04-08","o":3.85,"h":3.95,"l":3.55,"c":3.65,"v":852400},{"d":"2025-04-09","o":3.62,"h":4.22,"l":3.61,"c":4.03,"v":990600},{"d":"2025-04-10","o":3.88,"h":3.99,"l":3.82,"c":3.96,"v":522700},{"d":"2025-04-11","o":3.96,"h":4.2,"l":3.81,"c":4.17,"v":786100},{"d":"2025-04-14","o":4.28,"h":4.28,"l":3.97,"c":4.12,"v":532400},{"d":"2025-04-15","o":4.07,"h":4.09,"l":3.97,"c":3.98,"v":463300},{"d":"2025-04-16","o":3.96,"h":4.03,"l":3.91,"c":3.98,"v":501000},{"d":"2025-04-17","o":4,"h":4.11,"l":3.93,"c":4.1,"v":508500},{"d":"2025-04-21","o":4.03,"h":4.23,"l":4,"c":4.22,"v":348800},{"d":"2025-04-22","o":4.27,"h":4.34,"l":4.23,"c":4.25,"v":432900},{"d":"2025-04-23","o":4.34,"h":4.5,"l":4.22,"c":4.22,"v":498900},{"d":"2025-04-24","o":4.22,"h":4.32,"l":4.15,"c":4.23,"v":456200},{"d":"2025-04-25","o":4.17,"h":4.24,"l":4.14,"c":4.18,"v":564400},{"d":"2025-04-28","o":4.19,"h":4.22,"l":4.03,"c":4.15,"v":325100},{"d":"2025-04-29","o":4.11,"h":4.15,"l":4.01,"c":4.08,"v":382300},{"d":"2025-04-30","o":4.01,"h":4.09,"l":3.88,"c":4.03,"v":564400},{"d":"2025-05-01","o":4.05,"h":4.16,"l":3.99,"c":4.03,"v":413600},{"d":"2025-05-02","o":4.1,"h":4.21,"l":4.08,"c":4.19,"v":375100},{"d":"2025-05-05","o":4.17,"h":4.26,"l":4.11,"c":4.13,"v":381400},{"d":"2025-05-06","o":4.07,"h":4.14,"l":4.02,"c":4.11,"v":352900},{"d":"2025-05-07","o":4.11,"h":4.2,"l":4.05,"c":4.11,"v":462900},{"d":"2025-05-08","o":4.19,"h":4.47,"l":4.18,"c":4.45,"v":985300},{"d":"2025-05-09","o":4.9,"h":5.36,"l":4.72,"c":4.77,"v":937500},{"d":"2025-05-12","o":5.14,"h":5.4,"l":5.13,"c":5.18,"v":920000},{"d":"2025-05-13","o":5.23,"h":5.42,"l":5.18,"c":5.26,"v":577500},{"d":"2025-05-14","o":5.25,"h":5.32,"l":5.16,"c":5.25,"v":719500},{"d":"2025-05-15","o":5.25,"h":5.39,"l":5.19,"c":5.29,"v":653800},{"d":"2025-05-16","o":5.32,"h":5.41,"l":5.19,"c":5.2,"v":1037600},{"d":"2025-05-19","o":5.07,"h":5.14,"l":4.91,"c":4.97,"v":416200},{"d":"2025-05-20","o":4.96,"h":5.04,"l":4.95,"c":5.01,"v":420800},{"d":"2025-05-21","o":4.92,"h":4.92,"l":4.72,"c":4.73,"v":548400},{"d":"2025-05-22","o":4.69,"h":4.75,"l":4.64,"c":4.69,"v":317500},{"d":"2025-05-23","o":4.56,"h":4.67,"l":4.5,"c":4.5,"v":457300},{"d":"2025-05-27","o":4.55,"h":4.72,"l":4.49,"c":4.66,"v":467700},{"d":"2025-05-28","o":4.66,"h":4.72,"l":4.49,"c":4.53,"v":362600},{"d":"2025-05-29","o":4.58,"h":4.58,"l":4.46,"c":4.48,"v":340000},{"d":"2025-05-30","o":4.47,"h":4.5,"l":4.27,"c":4.28,"v":543700},{"d":"2025-06-02","o":4.28,"h":4.3,"l":4.11,"c":4.13,"v":460500},{"d":"2025-06-03","o":4.12,"h":4.41,"l":4.09,"c":4.4,"v":623300},{"d":"2025-06-04","o":4.4,"h":4.55,"l":4.28,"c":4.28,"v":375100},{"d":"2025-06-05","o":4.26,"h":4.53,"l":4.22,"c":4.39,"v":495000},{"d":"2025-06-06","o":4.48,"h":4.56,"l":4.32,"c":4.36,"v":348900},{"d":"2025-06-09","o":4.41,"h":4.64,"l":4.4,"c":4.58,"v":402500},{"d":"2025-06-10","o":4.62,"h":4.72,"l":4.57,"c":4.65,"v":358300},{"d":"2025-06-11","o":4.66,"h":4.76,"l":4.61,"c":4.63,"v":355800},{"d":"2025-06-12","o":4.58,"h":4.63,"l":4.47,"c":4.48,"v":369000},{"d":"2025-06-13","o":4.39,"h":4.44,"l":4.2,"c":4.21,"v":706200},{"d":"2025-06-16","o":4.29,"h":4.45,"l":4.21,"c":4.36,"v":522900},{"d":"2025-06-17","o":4.27,"h":4.51,"l":4.26,"c":4.31,"v":431600},{"d":"2025-06-18","o":4.27,"h":4.39,"l":4.18,"c":4.2,"v":691200},{"d":"2025-06-20","o":4.24,"h":4.42,"l":4.15,"c":4.41,"v":2599000},{"d":"2025-06-23","o":4.41,"h":4.76,"l":4.36,"c":4.5,"v":774400},{"d":"2025-06-24","o":4.56,"h":4.8,"l":4.46,"c":4.79,"v":639300},{"d":"2025-06-25","o":4.74,"h":4.76,"l":4.45,"c":4.46,"v":404900},{"d":"2025-06-26","o":4.46,"h":4.51,"l":4.37,"c":4.4,"v":528400},{"d":"2025-06-27","o":4.4,"h":4.43,"l":4.25,"c":4.36,"v":839500},{"d":"2025-06-30","o":4.4,"h":4.51,"l":4.21,"c":4.23,"v":736400},{"d":"2025-07-01","o":4.22,"h":4.66,"l":4.18,"c":4.61,"v":616700},{"d":"2025-07-02","o":4.59,"h":4.65,"l":4.49,"c":4.62,"v":594400},{"d":"2025-07-03","o":4.63,"h":4.67,"l":4.54,"c":4.64,"v":292900},{"d":"2025-07-07","o":4.56,"h":4.66,"l":4.51,"c":4.53,"v":359700},{"d":"2025-07-08","o":4.54,"h":4.61,"l":4.49,"c":4.54,"v":333600},{"d":"2025-07-09","o":4.54,"h":4.66,"l":4.49,"c":4.65,"v":341300},{"d":"2025-07-10","o":4.67,"h":4.73,"l":4.59,"c":4.63,"v":295500},{"d":"2025-07-11","o":4.6,"h":4.6,"l":4.45,"c":4.54,"v":331700},{"d":"2025-07-14","o":4.53,"h":4.59,"l":4.47,"c":4.59,"v":314300},{"d":"2025-07-15","o":4.6,"h":4.63,"l":4.35,"c":4.36,"v":383100},{"d":"2025-07-16","o":4.37,"h":4.4,"l":4.26,"c":4.31,"v":311200},{"d":"2025-07-17","o":4.31,"h":4.43,"l":4.28,"c":4.31,"v":312500},{"d":"2025-07-18","o":4.37,"h":4.37,"l":4.27,"c":4.28,"v":350300},{"d":"2025-07-21","o":4.3,"h":4.4,"l":4.28,"c":4.34,"v":319500},{"d":"2025-07-22","o":4.37,"h":4.56,"l":4.35,"c":4.52,"v":295300},{"d":"2025-07-23","o":4.56,"h":4.72,"l":4.56,"c":4.61,"v":310100},{"d":"2025-07-24","o":4.6,"h":4.64,"l":4.53,"c":4.58,"v":176200},{"d":"2025-07-25","o":4.62,"h":4.67,"l":4.53,"c":4.66,"v":195900},{"d":"2025-07-28","o":4.66,"h":4.68,"l":4.53,"c":4.54,"v":210500},{"d":"2025-07-29","o":4.56,"h":4.64,"l":4.36,"c":4.46,"v":281600},{"d":"2025-07-30","o":4.49,"h":4.54,"l":4.17,"c":4.19,"v":332600},{"d":"2025-07-31","o":4.16,"h":4.24,"l":4.11,"c":4.17,"v":318900},{"d":"2025-08-01","o":4.07,"h":4.09,"l":3.9,"c":3.99,"v":487200},{"d":"2025-08-04","o":4,"h":4.05,"l":3.9,"c":3.91,"v":300200},{"d":"2025-08-05","o":3.9,"h":4.07,"l":3.88,"c":4.06,"v":343900},{"d":"2025-08-06","o":4.06,"h":4.18,"l":4.04,"c":4.14,"v":363700},{"d":"2025-08-07","o":4.61,"h":4.88,"l":4.36,"c":4.7,"v":874800},{"d":"2025-08-08","o":4.7,"h":5.11,"l":4.7,"c":4.87,"v":501700},{"d":"2025-08-11","o":4.9,"h":4.95,"l":4.76,"c":4.92,"v":369100},{"d":"2025-08-12","o":4.97,"h":5.05,"l":4.89,"c":5.01,"v":483900},{"d":"2025-08-13","o":5.07,"h":5.19,"l":5.01,"c":5.16,"v":1030900},{"d":"2025-08-14","o":5.06,"h":5.07,"l":4.84,"c":4.98,"v":448200},{"d":"2025-08-15","o":5.01,"h":5.01,"l":4.82,"c":4.85,"v":865100},{"d":"2025-08-18","o":4.83,"h":5.03,"l":4.83,"c":5,"v":414500},{"d":"2025-08-19","o":4.95,"h":5.03,"l":4.69,"c":4.94,"v":632100},{"d":"2025-08-20","o":4.94,"h":5.05,"l":4.83,"c":5.02,"v":442600},{"d":"2025-08-21","o":4.99,"h":5.06,"l":4.89,"c":5.02,"v":474100},{"d":"2025-08-22","o":5.07,"h":5.22,"l":5.03,"c":5.19,"v":747600},{"d":"2025-08-25","o":5.19,"h":5.24,"l":4.95,"c":4.97,"v":444600},{"d":"2025-08-26","o":5.01,"h":5.12,"l":4.98,"c":5.02,"v":593500},{"d":"2025-08-27","o":5.02,"h":5.09,"l":4.95,"c":5.05,"v":367800},{"d":"2025-08-28","o":5.12,"h":5.14,"l":4.91,"c":4.98,"v":333600},{"d":"2025-08-29","o":5,"h":5.06,"l":4.95,"c":5,"v":398700},{"d":"2025-09-02","o":4.95,"h":5.09,"l":4.93,"c":5.05,"v":850600},{"d":"2025-09-03","o":5,"h":5.08,"l":4.79,"c":4.86,"v":332400},{"d":"2025-09-04","o":4.87,"h":4.95,"l":4.81,"c":4.88,"v":303700},{"d":"2025-09-05","o":4.92,"h":5.04,"l":4.88,"c":4.96,"v":506800},{"d":"2025-09-08","o":5,"h":5.13,"l":4.99,"c":5.05,"v":515100},{"d":"2025-09-09","o":5.03,"h":5.05,"l":4.87,"c":5,"v":679000},{"d":"2025-09-10","o":4.96,"h":5.02,"l":4.93,"c":4.99,"v":528600},{"d":"2025-09-11","o":5,"h":5.21,"l":5,"c":5.19,"v":479800},{"d":"2025-09-12","o":5.2,"h":5.24,"l":4.99,"c":5.03,"v":452400},{"d":"2025-09-15","o":5.09,"h":5.2,"l":5.02,"c":5.09,"v":633400},{"d":"2025-09-16","o":5.1,"h":5.13,"l":5.03,"c":5.08,"v":507600},{"d":"2025-09-17","o":5.1,"h":5.24,"l":4.97,"c":4.99,"v":549700},{"d":"2025-09-18","o":5.01,"h":5.05,"l":4.99,"c":5.02,"v":349200},{"d":"2025-09-19","o":5.02,"h":5.05,"l":4.78,"c":4.83,"v":1531300},{"d":"2025-09-22","o":4.77,"h":4.8,"l":4.67,"c":4.71,"v":899800},{"d":"2025-09-23","o":4.77,"h":5.04,"l":4.77,"c":4.85,"v":629100},{"d":"2025-09-24","o":4.81,"h":4.98,"l":4.78,"c":4.81,"v":377800},{"d":"2025-09-25","o":4.73,"h":4.78,"l":4.56,"c":4.62,"v":305300},{"d":"2025-09-26","o":4.63,"h":4.66,"l":4.56,"c":4.59,"v":264300},{"d":"2025-09-29","o":4.6,"h":4.62,"l":4.47,"c":4.54,"v":309800},{"d":"2025-09-30","o":4.52,"h":4.58,"l":4.44,"c":4.57,"v":284300},{"d":"2025-10-01","o":4.55,"h":4.59,"l":4.43,"c":4.56,"v":274500},{"d":"2025-10-02","o":4.57,"h":4.69,"l":4.45,"c":4.48,"v":288700},{"d":"2025-10-03","o":4.5,"h":4.61,"l":4.46,"c":4.49,"v":247300},{"d":"2025-10-06","o":4.49,"h":4.49,"l":4.34,"c":4.34,"v":315900},{"d":"2025-10-07","o":4.31,"h":4.35,"l":4.11,"c":4.12,"v":517000},{"d":"2025-10-08","o":4.2,"h":4.2,"l":4.01,"c":4.02,"v":509500},{"d":"2025-10-09","o":3.84,"h":3.93,"l":3.71,"c":3.82,"v":1266200},{"d":"2025-10-10","o":3.8,"h":3.91,"l":3.77,"c":3.87,"v":777700},{"d":"2025-10-13","o":3.93,"h":3.93,"l":3.81,"c":3.89,"v":433400},{"d":"2025-10-14","o":3.86,"h":4.09,"l":3.83,"c":4.03,"v":404800},{"d":"2025-10-15","o":4.07,"h":4.09,"l":3.95,"c":3.99,"v":386100},{"d":"2025-10-16","o":3.98,"h":4.05,"l":3.96,"c":3.99,"v":341400},{"d":"2025-10-17","o":3.98,"h":4.06,"l":3.94,"c":4.02,"v":311400},{"d":"2025-10-20","o":4.06,"h":4.22,"l":4.06,"c":4.22,"v":323400},{"d":"2025-10-21","o":4.22,"h":4.26,"l":4.18,"c":4.23,"v":236700},{"d":"2025-10-22","o":4.23,"h":4.32,"l":4.21,"c":4.26,"v":367300},{"d":"2025-10-23","o":4.24,"h":4.52,"l":4.24,"c":4.51,"v":289100},{"d":"2025-10-24","o":4.57,"h":4.57,"l":4.47,"c":4.48,"v":240400},{"d":"2025-10-27","o":4.48,"h":4.51,"l":4.37,"c":4.4,"v":402500},{"d":"2025-10-28","o":4.39,"h":4.45,"l":4.35,"c":4.4,"v":407900},{"d":"2025-10-29","o":4.37,"h":4.47,"l":4.34,"c":4.39,"v":424300},{"d":"2025-10-30","o":4.35,"h":4.4,"l":4.25,"c":4.28,"v":415300},{"d":"2025-10-31","o":4.28,"h":4.41,"l":4.28,"c":4.41,"v":321600},{"d":"2025-11-03","o":4.38,"h":4.55,"l":4.28,"c":4.5,"v":326100},{"d":"2025-11-04","o":4.43,"h":4.49,"l":4.37,"c":4.42,"v":249600},{"d":"2025-11-05","o":4.44,"h":4.55,"l":4.41,"c":4.55,"v":425000},{"d":"2025-11-06","o":4.35,"h":4.39,"l":3.99,"c":4,"v":789300},{"d":"2025-11-07","o":3.99,"h":4.43,"l":3.95,"c":4.3,"v":1060800},{"d":"2025-11-10","o":4.33,"h":4.47,"l":4.26,"c":4.4,"v":751000},{"d":"2025-11-11","o":4.41,"h":4.48,"l":4.39,"c":4.47,"v":370800},{"d":"2025-11-12","o":4.45,"h":4.47,"l":4.26,"c":4.34,"v":504300},{"d":"2025-11-13","o":4.33,"h":4.45,"l":4.27,"c":4.38,"v":422100},{"d":"2025-11-14","o":4.34,"h":4.38,"l":4.25,"c":4.37,"v":343200},{"d":"2025-11-17","o":4.29,"h":4.31,"l":4.15,"c":4.18,"v":442700},{"d":"2025-11-18","o":4.12,"h":4.24,"l":4.07,"c":4.22,"v":322900},{"d":"2025-11-19","o":4.2,"h":4.22,"l":4.07,"c":4.12,"v":304200},{"d":"2025-11-20","o":4.16,"h":4.2,"l":4.11,"c":4.15,"v":383500},{"d":"2025-11-21","o":4.15,"h":4.48,"l":4.15,"c":4.45,"v":556100},{"d":"2025-11-24","o":4.45,"h":4.51,"l":4.32,"c":4.37,"v":1865700},{"d":"2025-11-25","o":4.38,"h":4.68,"l":4.34,"c":4.66,"v":487900},{"d":"2025-11-26","o":4.64,"h":4.8,"l":4.61,"c":4.76,"v":477700},{"d":"2025-11-28","o":4.77,"h":4.8,"l":4.65,"c":4.76,"v":156900},{"d":"2025-12-01","o":4.64,"h":4.8,"l":4.64,"c":4.73,"v":273300},{"d":"2025-12-02","o":4.76,"h":4.78,"l":4.69,"c":4.76,"v":251900},{"d":"2025-12-03","o":4.8,"h":4.88,"l":4.72,"c":4.86,"v":235100},{"d":"2025-12-04","o":4.86,"h":4.88,"l":4.78,"c":4.87,"v":229400},{"d":"2025-12-05","o":4.88,"h":5.01,"l":4.86,"c":4.89,"v":191300},{"d":"2025-12-08","o":4.91,"h":4.98,"l":4.82,"c":4.85,"v":230800},{"d":"2025-12-09","o":4.85,"h":4.93,"l":4.85,"c":4.92,"v":276100},{"d":"2025-12-10","o":4.9,"h":5.14,"l":4.9,"c":5.02,"v":657800},{"d":"2025-12-11","o":5.05,"h":5.09,"l":4.99,"c":5.03,"v":571400},{"d":"2025-12-12","o":5.06,"h":5.11,"l":5.03,"c":5.08,"v":388200},{"d":"2025-12-15","o":5.13,"h":5.13,"l":4.99,"c":5.01,"v":427900},{"d":"2025-12-16","o":4.98,"h":5.07,"l":4.98,"c":5.05,"v":550600},{"d":"2025-12-17","o":5.03,"h":5.1,"l":4.91,"c":5.04,"v":545400},{"d":"2025-12-18","o":5.11,"h":5.11,"l":5.01,"c":5.04,"v":573100},{"d":"2025-12-19","o":5.2,"h":5.34,"l":4.67,"c":4.93,"v":1455400},{"d":"2025-12-22","o":4.93,"h":4.97,"l":4.59,"c":4.65,"v":455200},{"d":"2025-12-23","o":4.64,"h":4.66,"l":4.58,"c":4.63,"v":339000},{"d":"2025-12-24","o":4.62,"h":4.7,"l":4.62,"c":4.67,"v":122000},{"d":"2025-12-26","o":4.67,"h":4.7,"l":4.61,"c":4.64,"v":169000},{"d":"2025-12-29","o":4.62,"h":4.68,"l":4.55,"c":4.63,"v":215600},{"d":"2025-12-30","o":4.61,"h":4.61,"l":4.52,"c":4.57,"v":214600},{"d":"2025-12-31","o":4.57,"h":4.63,"l":4.39,"c":4.54,"v":2327300},{"d":"2026-01-02","o":4.55,"h":4.55,"l":4.39,"c":4.47,"v":267100},{"d":"2026-01-05","o":4.47,"h":4.51,"l":4.36,"c":4.38,"v":339800},{"d":"2026-01-06","o":4.35,"h":4.45,"l":4.32,"c":4.43,"v":278400},{"d":"2026-01-07","o":4.46,"h":4.46,"l":4.32,"c":4.44,"v":380600},{"d":"2026-01-08","o":4.41,"h":4.7,"l":4.41,"c":4.64,"v":318100},{"d":"2026-01-09","o":4.64,"h":4.74,"l":4.57,"c":4.7,"v":260500},{"d":"2026-01-12","o":4.7,"h":4.96,"l":4.66,"c":4.89,"v":370900},{"d":"2026-01-13","o":4.91,"h":5.03,"l":4.91,"c":4.95,"v":269100},{"d":"2026-01-14","o":4.96,"h":5.09,"l":4.91,"c":5.03,"v":510500},{"d":"2026-01-15","o":5.03,"h":5.17,"l":4.93,"c":5.11,"v":787600},{"d":"2026-01-16","o":5.1,"h":5.11,"l":4.95,"c":5.02,"v":644100},{"d":"2026-01-20","o":4.96,"h":5.07,"l":4.92,"c":5.01,"v":427600},{"d":"2026-01-21","o":5.03,"h":5.24,"l":5.03,"c":5.24,"v":684700},{"d":"2026-01-22","o":5.25,"h":5.28,"l":5.08,"c":5.17,"v":766900},{"d":"2026-01-23","o":5.17,"h":5.22,"l":5.08,"c":5.13,"v":299700},{"d":"2026-01-26","o":5.15,"h":5.25,"l":5.11,"c":5.19,"v":559200},{"d":"2026-01-27","o":5.17,"h":5.23,"l":5.09,"c":5.23,"v":262600},{"d":"2026-01-28","o":5.25,"h":5.26,"l":5.03,"c":5.14,"v":316500},{"d":"2026-01-29","o":5.16,"h":5.24,"l":5.05,"c":5.22,"v":286500},{"d":"2026-01-30","o":5.2,"h":5.32,"l":5.14,"c":5.31,"v":321400},{"d":"2026-02-02","o":5.3,"h":5.64,"l":5.3,"c":5.6,"v":609400},{"d":"2026-02-03","o":5.75,"h":6.27,"l":5.72,"c":6.26,"v":895000},{"d":"2026-02-04","o":6.33,"h":6.68,"l":6.26,"c":6.66,"v":819800},{"d":"2026-02-05","o":6.64,"h":6.7,"l":6.5,"c":6.57,"v":504600},{"d":"2026-02-06","o":6.56,"h":6.7,"l":6.56,"c":6.64,"v":440600},{"d":"2026-02-09","o":6.65,"h":6.65,"l":6.39,"c":6.44,"v":387900},{"d":"2026-02-10","o":6.46,"h":6.51,"l":6.33,"c":6.42,"v":393100},{"d":"2026-02-11","o":6.44,"h":6.5,"l":6.2,"c":6.3,"v":601700},{"d":"2026-02-12","o":6.35,"h":6.38,"l":6.07,"c":6.14,"v":555700},{"d":"2026-02-13","o":6.14,"h":6.35,"l":6.12,"c":6.33,"v":247700},{"d":"2026-02-17","o":6.36,"h":6.54,"l":6.07,"c":6.13,"v":610000},{"d":"2026-02-18","o":6.13,"h":6.26,"l":6.04,"c":6.2,"v":472500},{"d":"2026-02-19","o":6.21,"h":6.29,"l":6.11,"c":6.2,"v":415600},{"d":"2026-02-20","o":6.19,"h":6.25,"l":5.94,"c":6.07,"v":457400},{"d":"2026-02-23","o":6,"h":6.08,"l":5.8,"c":6.03,"v":687200},{"d":"2026-02-24","o":6.14,"h":6.16,"l":5.98,"c":6.06,"v":346400},{"d":"2026-02-25","o":6.07,"h":6.07,"l":5.88,"c":5.92,"v":248000},{"d":"2026-02-26","o":6.17,"h":6.48,"l":6.11,"c":6.19,"v":804700},{"d":"2026-02-27","o":6.12,"h":6.59,"l":6.12,"c":6.43,"v":751400},{"d":"2026-03-02","o":6.38,"h":6.44,"l":6.06,"c":6.3,"v":1283200},{"d":"2026-03-03","o":6.19,"h":6.34,"l":6.15,"c":6.34,"v":1210100},{"d":"2026-03-04","o":6.42,"h":6.46,"l":6.34,"c":6.4,"v":958600},{"d":"2026-03-05","o":6.33,"h":6.38,"l":6.16,"c":6.27,"v":580700},{"d":"2026-03-06","o":6.21,"h":6.31,"l":5.98,"c":6.04,"v":595100},{"d":"2026-03-09","o":5.94,"h":6.06,"l":5.67,"c":5.89,"v":504400},{"d":"2026-03-10","o":5.83,"h":5.89,"l":5.67,"c":5.68,"v":335000},{"d":"2026-03-11","o":5.62,"h":5.64,"l":5.48,"c":5.55,"v":332100},{"d":"2026-03-12","o":5.49,"h":5.51,"l":5.28,"c":5.29,"v":315600},{"d":"2026-03-13","o":5.3,"h":5.35,"l":5.16,"c":5.26,"v":350600},{"d":"2026-03-16","o":5.31,"h":5.34,"l":5.01,"c":5.04,"v":749100},{"d":"2026-03-17","o":5.09,"h":5.14,"l":4.96,"c":5.06,"v":527700},{"d":"2026-03-18","o":5.02,"h":5.05,"l":4.91,"c":4.99,"v":577700},{"d":"2026-03-19","o":5.2,"h":5.36,"l":5.15,"c":5.19,"v":1461500},{"d":"2026-03-20","o":5.23,"h":5.23,"l":4.97,"c":5.01,"v":2746100},{"d":"2026-03-23","o":5.17,"h":5.37,"l":5.12,"c":5.35,"v":2062100},{"d":"2026-03-24","o":5.31,"h":5.62,"l":5.31,"c":5.59,"v":2065200},{"d":"2026-03-25","o":5.65,"h":5.75,"l":5.49,"c":5.52,"v":879100},{"d":"2026-03-26","o":5.49,"h":5.64,"l":5.43,"c":5.51,"v":995200},{"d":"2026-03-27","o":5.46,"h":5.53,"l":5.36,"c":5.46,"v":755200},{"d":"2026-03-30","o":5.51,"h":5.58,"l":5.43,"c":5.48,"v":1328100},{"d":"2026-03-31","o":5.5,"h":5.74,"l":5.43,"c":5.56,"v":1210212},{"d":"2026-04-01","o":5.58,"h":5.87,"l":5.58,"c":5.72,"v":1295908},{"d":"2026-04-02","o":5.64,"h":5.67,"l":5.51,"c":5.65,"v":492741},{"d":"2026-04-06","o":5.62,"h":5.7,"l":5.55,"c":5.61,"v":681631},{"d":"2026-04-07","o":5.6,"h":5.72,"l":5.58,"c":5.6,"v":1476027},{"d":"2026-04-08","o":5.76,"h":5.89,"l":5.45,"c":5.49,"v":899198},{"d":"2026-04-09","o":5.41,"h":5.68,"l":5.36,"c":5.58,"v":653427},{"d":"2026-04-10","o":5.56,"h":5.57,"l":5.38,"c":5.44,"v":486028},{"d":"2026-04-13","o":5.43,"h":5.58,"l":5.36,"c":5.57,"v":1698752},{"d":"2026-04-14","o":5.59,"h":5.78,"l":5.59,"c":5.68,"v":1898892},{"d":"2026-04-15","o":5.65,"h":6.12,"l":5.56,"c":6.11,"v":934007},{"d":"2026-04-16","o":6.07,"h":6.34,"l":6.05,"c":6.3,"v":937770},{"d":"2026-04-17","o":6.4,"h":6.74,"l":6.39,"c":6.73,"v":828912},{"d":"2026-04-20","o":6.75,"h":7.07,"l":6.64,"c":6.98,"v":1637073},{"d":"2026-04-21","o":7,"h":7.03,"l":6.48,"c":6.57,"v":801727},{"d":"2026-04-22","o":6.6,"h":6.6,"l":6.43,"c":6.5,"v":587224},{"d":"2026-04-23","o":6.49,"h":6.59,"l":6.46,"c":6.54,"v":491993},{"d":"2026-04-24","o":6.53,"h":6.74,"l":6.41,"c":6.72,"v":700641},{"d":"2026-04-27","o":6.69,"h":6.84,"l":6.46,"c":6.49,"v":1334220},{"d":"2026-04-28","o":6.52,"h":6.59,"l":6.4,"c":6.57,"v":654195},{"d":"2026-04-29","o":6.55,"h":6.56,"l":6.21,"c":6.29,"v":710954},{"d":"2026-04-30","o":6.29,"h":6.68,"l":6.26,"c":6.6,"v":675269},{"d":"2026-05-01","o":6.6,"h":6.82,"l":6.53,"c":6.75,"v":711235},{"d":"2026-05-04","o":6.66,"h":6.76,"l":6.52,"c":6.62,"v":1112092},{"d":"2026-05-05","o":6.63,"h":6.8,"l":6.55,"c":6.57,"v":950401},{"d":"2026-05-06","o":6.63,"h":6.67,"l":6.5,"c":6.52,"v":771710},{"d":"2026-05-07","o":6.54,"h":6.8,"l":6.39,"c":6.71,"v":1275833},{"d":"2026-05-08","o":6.71,"h":6.88,"l":6.59,"c":6.87,"v":1521137},{"d":"2026-05-11","o":6.91,"h":7.07,"l":6.63,"c":6.79,"v":938627},{"d":"2026-05-12","o":6.78,"h":6.82,"l":6.58,"c":6.78,"v":691918},{"d":"2026-05-13","o":6.87,"h":7,"l":6.72,"c":6.94,"v":901702},{"d":"2026-05-14","o":7,"h":7.34,"l":6.98,"c":7.13,"v":1036657},{"d":"2026-05-15","o":6.99,"h":7.15,"l":6.89,"c":6.99,"v":775869},{"d":"2026-05-18","o":6.91,"h":7.07,"l":6.82,"c":7.04,"v":618283},{"d":"2026-05-19","o":7,"h":7.23,"l":6.84,"c":7.15,"v":682618}]