[{"d":"2019-02-28","o":9.65,"h":10,"l":9.2,"c":9.73,"v":104600},{"d":"2019-03-01","o":9.76,"h":9.83,"l":9.7,"c":9.83,"v":4300},{"d":"2019-03-04","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2019-03-05","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2019-03-06","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2019-03-07","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":100},{"d":"2019-03-08","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-03-11","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-03-12","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-03-13","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2019-03-14","o":9.76,"h":9.77,"l":9.76,"c":9.77,"v":878000},{"d":"2019-03-15","o":9.81,"h":9.81,"l":9.77,"c":9.77,"v":203000},{"d":"2019-03-18","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-03-19","o":9.8,"h":9.8,"l":9.77,"c":9.77,"v":35000},{"d":"2019-03-20","o":9.79,"h":9.79,"l":9.77,"c":9.77,"v":37100},{"d":"2019-03-21","o":9.77,"h":9.78,"l":9.77,"c":9.77,"v":200100},{"d":"2019-03-22","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-03-25","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":2500},{"d":"2019-03-26","o":9.77,"h":9.79,"l":9.77,"c":9.78,"v":359900},{"d":"2019-03-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1100},{"d":"2019-03-28","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":2600},{"d":"2019-03-29","o":9.78,"h":9.8,"l":9.78,"c":9.8,"v":3500},{"d":"2019-04-01","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1000},{"d":"2019-04-02","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":500},{"d":"2019-04-03","o":9.78,"h":9.8,"l":9.78,"c":9.8,"v":21000},{"d":"2019-04-04","o":9.75,"h":9.8,"l":9.75,"c":9.8,"v":20400},{"d":"2019-04-05","o":9.78,"h":9.8,"l":9.78,"c":9.79,"v":253800},{"d":"2019-04-08","o":9.77,"h":9.79,"l":9.77,"c":9.79,"v":33000},{"d":"2019-04-09","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1090000},{"d":"2019-04-10","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":48600},{"d":"2019-04-11","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-04-12","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-04-15","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-04-16","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":2100},{"d":"2019-04-17","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2019-04-18","o":9.79,"h":9.8,"l":9.78,"c":9.79,"v":286900},{"d":"2019-04-22","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":500},{"d":"2019-04-23","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2019-04-24","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":500},{"d":"2019-04-25","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":5600},{"d":"2019-04-26","o":9.79,"h":9.79,"l":9.77,"c":9.77,"v":900},{"d":"2019-04-29","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-04-30","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-05-01","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-05-02","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-05-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1000},{"d":"2019-05-06","o":9.78,"h":9.86,"l":9.78,"c":9.86,"v":150900},{"d":"2019-05-07","o":9.88,"h":9.88,"l":9.85,"c":9.85,"v":900},{"d":"2019-05-08","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-05-09","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-05-10","o":9.84,"h":9.85,"l":9.83,"c":9.85,"v":50300},{"d":"2019-05-13","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":5000},{"d":"2019-05-14","o":9.85,"h":9.85,"l":9.84,"c":9.85,"v":500},{"d":"2019-05-15","o":9.84,"h":9.87,"l":9.84,"c":9.87,"v":5300},{"d":"2019-05-16","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":500},{"d":"2019-05-17","o":9.84,"h":9.84,"l":9.83,"c":9.84,"v":2200},{"d":"2019-05-20","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2019-05-21","o":9.83,"h":9.87,"l":9.81,"c":9.86,"v":129500},{"d":"2019-05-22","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":43400},{"d":"2019-05-23","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2019-05-24","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2019-05-28","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":100},{"d":"2019-05-29","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2019-05-30","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":600},{"d":"2019-05-31","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-06-03","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2019-06-04","o":9.89,"h":9.89,"l":9.86,"c":9.86,"v":400},{"d":"2019-06-05","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":7000},{"d":"2019-06-06","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-06-07","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2019-06-10","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-06-11","o":9.87,"h":9.88,"l":9.87,"c":9.88,"v":28200},{"d":"2019-06-12","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2019-06-13","o":9.9,"h":9.97,"l":9.9,"c":9.9,"v":152000},{"d":"2019-06-14","o":9.9,"h":9.9,"l":9.88,"c":9.9,"v":22600},{"d":"2019-06-17","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100},{"d":"2019-06-18","o":9.95,"h":9.95,"l":9.9,"c":9.9,"v":1500},{"d":"2019-06-19","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":11000},{"d":"2019-06-20","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2019-06-21","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2019-06-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2019-06-25","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":3200},{"d":"2019-06-26","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":2000},{"d":"2019-06-27","o":9.91,"h":9.95,"l":9.9,"c":9.9,"v":4000},{"d":"2019-06-28","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100},{"d":"2019-07-01","o":9.9,"h":9.91,"l":9.9,"c":9.9,"v":32000},{"d":"2019-07-02","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100},{"d":"2019-07-03","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2019-07-05","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":300},{"d":"2019-07-08","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2019-07-09","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2019-07-10","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2019-07-11","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2019-07-12","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2019-07-15","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":100},{"d":"2019-07-16","o":9.94,"h":10.23,"l":9.94,"c":9.95,"v":701300},{"d":"2019-07-17","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":5300},{"d":"2019-07-18","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-07-19","o":9.97,"h":9.97,"l":9.94,"c":9.94,"v":28600},{"d":"2019-07-22","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-07-23","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2019-07-24","o":9.98,"h":10.33,"l":9.94,"c":10.09,"v":38100},{"d":"2019-07-25","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":400},{"d":"2019-07-26","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2019-07-29","o":10.02,"h":10.02,"l":9.99,"c":9.99,"v":1500},{"d":"2019-07-30","o":10.01,"h":10.01,"l":10,"c":10,"v":1100},{"d":"2019-07-31","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100},{"d":"2019-08-01","o":9.77,"h":9.97,"l":9.77,"c":9.97,"v":4800},{"d":"2019-08-02","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2019-08-05","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100},{"d":"2019-08-06","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":500},{"d":"2019-08-07","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":200},{"d":"2019-08-08","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":700},{"d":"2019-08-09","o":10.05,"h":10.05,"l":10,"c":10.03,"v":1000},{"d":"2019-08-12","o":10.05,"h":10.05,"l":10,"c":10.03,"v":100},{"d":"2019-08-13","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"2019-08-14","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-08-15","o":9.99,"h":10,"l":9.99,"c":9.99,"v":800},{"d":"2019-08-16","o":9.99,"h":10.02,"l":9.99,"c":10.02,"v":1200},{"d":"2019-08-19","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":11000},{"d":"2019-08-20","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":200},{"d":"2019-08-21","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2019-08-22","o":9.92,"h":9.97,"l":9.9,"c":9.91,"v":6400},{"d":"2019-08-23","o":9.95,"h":9.96,"l":9.95,"c":9.96,"v":6100},{"d":"2019-08-26","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-08-27","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-08-28","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-08-29","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100000},{"d":"2019-08-30","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-09-03","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-09-04","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-09-05","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-09-06","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-09-09","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-09-10","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-09-11","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":205200},{"d":"2019-09-12","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":225000},{"d":"2019-09-13","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2019-09-16","o":9.99,"h":9.99,"l":9.95,"c":9.98,"v":142900},{"d":"2019-09-17","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100},{"d":"2019-09-18","o":9.98,"h":10,"l":9.98,"c":10,"v":400},{"d":"2019-09-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-09-20","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2019-09-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-09-24","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-09-25","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-09-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-09-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-09-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-10-01","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-10-02","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2019-10-03","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2019-10-04","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"2019-10-07","o":9.96,"h":10.02,"l":9.96,"c":10.02,"v":700100},{"d":"2019-10-08","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2019-10-09","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2019-10-10","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2019-10-11","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2019-10-14","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2019-10-15","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2019-10-16","o":10.02,"h":10.02,"l":10,"c":10.01,"v":3500},{"d":"2019-10-17","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2019-10-18","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":400},{"d":"2019-10-21","o":10.03,"h":10.04,"l":10,"c":10,"v":1552200},{"d":"2019-10-22","o":10,"h":10,"l":9.99,"c":9.99,"v":77000},{"d":"2019-10-23","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2019-10-24","o":10,"h":10.02,"l":10,"c":10.02,"v":955700},{"d":"2019-10-25","o":10.03,"h":10.03,"l":10,"c":10.01,"v":250300},{"d":"2019-10-28","o":10.01,"h":10.02,"l":10.01,"c":10.02,"v":6900},{"d":"2019-10-29","o":10.03,"h":10.03,"l":10.02,"c":10.02,"v":94100},{"d":"2019-10-30","o":10.03,"h":10.08,"l":10.03,"c":10.08,"v":400},{"d":"2019-10-31","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":200},{"d":"2019-11-01","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2019-11-04","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2019-11-05","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1200},{"d":"2019-11-06","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":400},{"d":"2019-11-07","o":10.05,"h":10.05,"l":10.03,"c":10.03,"v":5800},{"d":"2019-11-08","o":10.03,"h":10.06,"l":10.03,"c":10.06,"v":2600},{"d":"2019-11-11","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-11-12","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-11-13","o":10.03,"h":10.05,"l":10.03,"c":10.05,"v":8400},{"d":"2019-11-14","o":10.03,"h":10.05,"l":10.03,"c":10.05,"v":1200},{"d":"2019-11-15","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":200},{"d":"2019-11-18","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":1100},{"d":"2019-11-19","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2019-11-20","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2019-11-21","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":1100},{"d":"2019-11-22","o":10.04,"h":10.04,"l":10.03,"c":10.04,"v":1800},{"d":"2019-11-25","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2019-11-26","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":10600},{"d":"2019-11-27","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2019-11-29","o":10.04,"h":10.07,"l":10.04,"c":10.05,"v":6100},{"d":"2019-12-02","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2019-12-03","o":10.06,"h":10.06,"l":10.02,"c":10.02,"v":2100},{"d":"2019-12-04","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":39400},{"d":"2019-12-05","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2019-12-06","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":500},{"d":"2019-12-09","o":10.22,"h":10.22,"l":10.19,"c":10.19,"v":2433400},{"d":"2019-12-10","o":10.19,"h":10.2,"l":10.15,"c":10.2,"v":5300},{"d":"2019-12-11","o":10.19,"h":10.2,"l":10.14,"c":10.19,"v":6100},{"d":"2019-12-12","o":10.19,"h":10.19,"l":10.15,"c":10.19,"v":25100},{"d":"2019-12-13","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":2500},{"d":"2019-12-16","o":10.15,"h":10.19,"l":10.15,"c":10.19,"v":9400},{"d":"2019-12-17","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2019-12-18","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2019-12-19","o":10.15,"h":10.19,"l":10.15,"c":10.18,"v":388800},{"d":"2019-12-20","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":215100},{"d":"2019-12-23","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":16200},{"d":"2019-12-24","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2019-12-26","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2019-12-27","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":600},{"d":"2019-12-30","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":150000},{"d":"2019-12-31","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":25000},{"d":"2020-01-02","o":10.23,"h":10.23,"l":10.18,"c":10.2,"v":14500},{"d":"2020-01-03","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2020-01-06","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2020-01-07","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":1000},{"d":"2020-01-08","o":10.19,"h":10.19,"l":10.15,"c":10.15,"v":10300},{"d":"2020-01-09","o":10.17,"h":10.19,"l":10.16,"c":10.18,"v":131600},{"d":"2020-01-10","o":10.16,"h":10.19,"l":10.15,"c":10.15,"v":49000},{"d":"2020-01-13","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":300},{"d":"2020-01-14","o":10.15,"h":10.17,"l":10.15,"c":10.16,"v":2900},{"d":"2020-01-15","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":131300},{"d":"2020-01-16","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":238400},{"d":"2020-01-17","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":12600},{"d":"2020-01-21","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2020-01-22","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":65200},{"d":"2020-01-23","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":900},{"d":"2020-01-24","o":10.2,"h":10.22,"l":10.2,"c":10.21,"v":51000},{"d":"2020-01-27","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2020-01-28","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":10500},{"d":"2020-01-29","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":23900},{"d":"2020-01-30","o":10.2,"h":10.22,"l":10.2,"c":10.22,"v":4700},{"d":"2020-01-31","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":300},{"d":"2020-02-03","o":10.22,"h":10.22,"l":10.18,"c":10.18,"v":600},{"d":"2020-02-04","o":10.21,"h":10.23,"l":10.21,"c":10.23,"v":96800},{"d":"2020-02-05","o":10.18,"h":10.18,"l":10.15,"c":10.18,"v":15000},{"d":"2020-02-06","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":200},{"d":"2020-02-07","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2020-02-10","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2020-02-11","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2020-02-12","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":500},{"d":"2020-02-13","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2020-02-14","o":10.21,"h":10.21,"l":10.18,"c":10.19,"v":400},{"d":"2020-02-18","o":10.22,"h":10.23,"l":10.22,"c":10.23,"v":4300},{"d":"2020-02-19","o":10.24,"h":10.25,"l":10.24,"c":10.24,"v":19000},{"d":"2020-02-20","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":200},{"d":"2020-02-21","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2020-02-24","o":10.29,"h":10.29,"l":10.16,"c":10.19,"v":4500},{"d":"2020-02-25","o":10.15,"h":10.24,"l":10.15,"c":10.24,"v":1700},{"d":"2020-02-26","o":10.18,"h":10.2,"l":10.18,"c":10.19,"v":610800},{"d":"2020-02-27","o":10.18,"h":10.2,"l":10.18,"c":10.2,"v":221600},{"d":"2020-02-28","o":10.16,"h":10.17,"l":10.15,"c":10.16,"v":229000},{"d":"2020-03-02","o":10.17,"h":10.18,"l":10.15,"c":10.17,"v":9800},{"d":"2020-03-03","o":10.18,"h":10.18,"l":10.16,"c":10.18,"v":3000},{"d":"2020-03-04","o":10.18,"h":10.18,"l":10.16,"c":10.16,"v":2300},{"d":"2020-03-05","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":14600},{"d":"2020-03-06","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":7800},{"d":"2020-03-09","o":10.16,"h":10.16,"l":10.12,"c":10.15,"v":421200},{"d":"2020-03-10","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":276100},{"d":"2020-03-11","o":10.16,"h":10.16,"l":10.12,"c":10.12,"v":261800},{"d":"2020-03-12","o":10.1,"h":10.1,"l":10,"c":10,"v":3825600},{"d":"2020-03-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-03-16","o":10,"h":10,"l":10,"c":10,"v":1000000},{"d":"2020-03-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-03-18","o":9.92,"h":10.24,"l":9.5,"c":10.02,"v":7100},{"d":"2020-03-19","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":8600},{"d":"2020-03-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":150200},{"d":"2020-03-23","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-03-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":88000},{"d":"2020-03-25","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":601600},{"d":"2020-03-26","o":10,"h":10.01,"l":10,"c":10.01,"v":455700},{"d":"2020-03-27","o":10,"h":10.01,"l":10,"c":10.01,"v":1200},{"d":"2020-03-30","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":6100},{"d":"2020-03-31","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":73800},{"d":"2020-04-01","o":10.05,"h":10.1,"l":10.05,"c":10.06,"v":35200},{"d":"2020-04-02","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1500},{"d":"2020-04-03","o":10.15,"h":10.24,"l":10.05,"c":10.05,"v":195100},{"d":"2020-04-06","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":200},{"d":"2020-04-07","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-04-08","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-04-09","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-04-13","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":11000},{"d":"2020-04-14","o":10.1,"h":10.18,"l":10.1,"c":10.1,"v":1500},{"d":"2020-04-15","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2020-04-16","o":10.17,"h":10.2,"l":10.17,"c":10.18,"v":4300},{"d":"2020-04-17","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2020-04-20","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":100},{"d":"2020-04-21","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2020-04-22","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2020-04-23","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":200000},{"d":"2020-04-24","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":200},{"d":"2020-04-27","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2020-04-28","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":200},{"d":"2020-04-29","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":794100},{"d":"2020-04-30","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2020-05-01","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":252400},{"d":"2020-05-04","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":291600},{"d":"2020-05-05","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2020-05-06","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":13200},{"d":"2020-05-07","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":36700},{"d":"2020-05-08","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":300},{"d":"2020-05-11","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2020-05-12","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":1400},{"d":"2020-05-13","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":7500},{"d":"2020-05-14","o":10.17,"h":10.21,"l":10.13,"c":10.13,"v":600},{"d":"2020-05-15","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2020-05-18","o":10.13,"h":10.13,"l":10.12,"c":10.12,"v":16300},{"d":"2020-05-19","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2020-05-20","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2020-05-21","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2020-05-22","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2020-05-26","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2020-05-27","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2020-05-28","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2020-05-29","o":10.19,"h":10.25,"l":10.19,"c":10.25,"v":6900},{"d":"2020-06-01","o":10.3,"h":10.5,"l":10.3,"c":10.35,"v":2900},{"d":"2020-06-02","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2020-06-03","o":10.28,"h":10.34,"l":10.12,"c":10.12,"v":4100},{"d":"2020-06-04","o":10.13,"h":10.21,"l":10.12,"c":10.18,"v":5000},{"d":"2020-06-05","o":10.24,"h":10.3,"l":10.2,"c":10.3,"v":1300},{"d":"2020-06-08","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":100},{"d":"2020-06-09","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":200},{"d":"2020-06-10","o":10.13,"h":10.23,"l":10.13,"c":10.23,"v":654800},{"d":"2020-06-11","o":10.18,"h":10.18,"l":10.15,"c":10.16,"v":2200},{"d":"2020-06-12","o":10.13,"h":10.17,"l":10.13,"c":10.13,"v":3600},{"d":"2020-06-15","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":500},{"d":"2020-06-16","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":100},{"d":"2020-06-17","o":10.2,"h":10.35,"l":10.2,"c":10.22,"v":159800},{"d":"2020-06-18","o":10.3,"h":10.35,"l":10.23,"c":10.23,"v":148700},{"d":"2020-06-19","o":10.3,"h":10.33,"l":10.23,"c":10.29,"v":1166400},{"d":"2020-06-22","o":10.45,"h":10.88,"l":10.3,"c":10.3,"v":198900},{"d":"2020-06-23","o":10.42,"h":10.55,"l":10.28,"c":10.29,"v":91500},{"d":"2020-06-24","o":10.39,"h":10.39,"l":10.28,"c":10.28,"v":49000},{"d":"2020-06-25","o":10.28,"h":10.37,"l":10.14,"c":10.27,"v":35500},{"d":"2020-06-26","o":10.23,"h":10.45,"l":10.23,"c":10.29,"v":250400},{"d":"2020-06-29","o":10.3,"h":10.3,"l":10.2,"c":10.25,"v":340600},{"d":"2020-06-30","o":10.29,"h":10.3,"l":10.25,"c":10.27,"v":140900},{"d":"2020-07-01","o":10.23,"h":10.3,"l":10.2,"c":10.26,"v":140900},{"d":"2020-07-02","o":10.2,"h":10.29,"l":10.2,"c":10.27,"v":15000},{"d":"2020-07-06","o":10.28,"h":10.28,"l":10.23,"c":10.26,"v":137800},{"d":"2020-07-07","o":10.23,"h":10.3,"l":10.23,"c":10.26,"v":364600},{"d":"2020-07-08","o":10.23,"h":10.27,"l":10.23,"c":10.26,"v":4800},{"d":"2020-07-09","o":10.23,"h":10.3,"l":10.23,"c":10.28,"v":10300},{"d":"2020-07-10","o":10.25,"h":10.3,"l":10.24,"c":10.27,"v":196800},{"d":"2020-07-13","o":10.25,"h":10.3,"l":10.2,"c":10.3,"v":18500},{"d":"2020-07-14","o":10.23,"h":10.28,"l":10.23,"c":10.28,"v":144200},{"d":"2020-07-15","o":10.3,"h":10.35,"l":10.3,"c":10.34,"v":78200},{"d":"2020-07-16","o":10.33,"h":10.35,"l":10.3,"c":10.34,"v":153400},{"d":"2020-07-17","o":10.34,"h":10.37,"l":10.34,"c":10.35,"v":253100},{"d":"2020-07-20","o":10.34,"h":10.35,"l":10.34,"c":10.35,"v":12900},{"d":"2020-07-21","o":10.34,"h":10.5,"l":10.34,"c":10.39,"v":51600},{"d":"2020-07-22","o":10.4,"h":10.4,"l":10.34,"c":10.34,"v":6400},{"d":"2020-07-23","o":10.34,"h":10.49,"l":10.34,"c":10.38,"v":11900},{"d":"2020-07-24","o":10.35,"h":10.48,"l":10.34,"c":10.34,"v":7700},{"d":"2020-07-27","o":10.34,"h":10.42,"l":10.34,"c":10.37,"v":2800},{"d":"2020-07-28","o":10.37,"h":10.37,"l":10.34,"c":10.35,"v":5400},{"d":"2020-07-29","o":10.37,"h":10.5,"l":10.33,"c":10.34,"v":156400},{"d":"2020-07-30","o":10.34,"h":10.34,"l":10.26,"c":10.3,"v":69800},{"d":"2020-07-31","o":10.35,"h":10.35,"l":10.28,"c":10.3,"v":45000},{"d":"2020-08-03","o":10.28,"h":10.44,"l":10.27,"c":10.44,"v":17200},{"d":"2020-08-04","o":10.29,"h":10.47,"l":10.28,"c":10.42,"v":370000},{"d":"2020-08-05","o":10.38,"h":10.42,"l":10.28,"c":10.29,"v":16800},{"d":"2020-08-06","o":10.42,"h":10.42,"l":10.28,"c":10.28,"v":11500},{"d":"2020-08-07","o":10.28,"h":10.31,"l":10.28,"c":10.28,"v":2200},{"d":"2020-08-10","o":10.28,"h":10.31,"l":10.28,"c":10.31,"v":1600},{"d":"2020-08-11","o":10.31,"h":10.33,"l":10.28,"c":10.33,"v":10800},{"d":"2020-08-12","o":10.28,"h":10.31,"l":10.21,"c":10.25,"v":28800},{"d":"2020-08-13","o":10.3,"h":10.3,"l":10.25,"c":10.26,"v":400},{"d":"2020-08-14","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2020-08-17","o":10.29,"h":10.33,"l":10.25,"c":10.33,"v":2900},{"d":"2020-08-18","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":200},{"d":"2020-08-19","o":10.25,"h":10.25,"l":10.21,"c":10.23,"v":127300},{"d":"2020-08-20","o":10.2,"h":10.24,"l":10.2,"c":10.2,"v":2500},{"d":"2020-08-21","o":10.2,"h":10.24,"l":10.2,"c":10.22,"v":3200},{"d":"2020-08-24","o":10.22,"h":10.24,"l":10.22,"c":10.24,"v":1400},{"d":"2020-08-25","o":10.24,"h":10.3,"l":10.24,"c":10.3,"v":61000},{"d":"2020-08-26","o":10.25,"h":10.28,"l":10.25,"c":10.28,"v":2700},{"d":"2020-08-27","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2020-08-28","o":10.28,"h":10.28,"l":10.24,"c":10.24,"v":700},{"d":"2020-08-31","o":10.25,"h":10.3,"l":10.23,"c":10.28,"v":49500},{"d":"2020-09-01","o":10.24,"h":10.31,"l":10.24,"c":10.3,"v":2500},{"d":"2020-09-02","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":39100},{"d":"2020-09-03","o":10.26,"h":10.28,"l":10.24,"c":10.24,"v":3600},{"d":"2020-09-04","o":10.29,"h":10.29,"l":10.24,"c":10.26,"v":81400},{"d":"2020-09-08","o":10.3,"h":10.33,"l":10.3,"c":10.3,"v":119600},{"d":"2020-09-09","o":10.38,"h":10.4,"l":10.29,"c":10.29,"v":97600},{"d":"2020-09-10","o":10.28,"h":10.29,"l":10.03,"c":10.21,"v":570600},{"d":"2020-09-11","o":10.23,"h":10.25,"l":10.18,"c":10.2,"v":721000},{"d":"2020-09-14","o":10.26,"h":10.34,"l":10.2,"c":10.25,"v":1017800},{"d":"2020-09-15","o":10.34,"h":10.34,"l":10.25,"c":10.27,"v":832000},{"d":"2020-09-16","o":10.3,"h":10.37,"l":10.24,"c":10.26,"v":1048100},{"d":"2020-09-17","o":10.26,"h":10.26,"l":10.23,"c":10.25,"v":766500},{"d":"2020-09-18","o":10.25,"h":10.25,"l":10.24,"c":10.24,"v":134200},{"d":"2020-09-21","o":10.26,"h":10.26,"l":10.2,"c":10.23,"v":228800},{"d":"2020-09-22","o":10.28,"h":10.28,"l":10.19,"c":10.23,"v":57900},{"d":"2020-09-23","o":10.2,"h":10.25,"l":10.2,"c":10.2,"v":290500},{"d":"2020-09-24","o":10.21,"h":10.25,"l":10.19,"c":10.2,"v":43700},{"d":"2020-09-25","o":10.22,"h":10.22,"l":10.21,"c":10.22,"v":83800},{"d":"2020-09-28","o":10.25,"h":10.25,"l":10.22,"c":10.23,"v":7700},{"d":"2020-09-29","o":10.25,"h":10.25,"l":10.22,"c":10.22,"v":17100},{"d":"2020-09-30","o":10.27,"h":10.27,"l":10.22,"c":10.24,"v":5600},{"d":"2020-10-01","o":10.25,"h":10.27,"l":10.21,"c":10.21,"v":48000},{"d":"2020-10-02","o":10.27,"h":10.27,"l":10.2,"c":10.23,"v":32600},{"d":"2020-10-05","o":10.22,"h":10.23,"l":10.2,"c":10.23,"v":14400},{"d":"2020-10-06","o":10.2,"h":10.23,"l":10.2,"c":10.2,"v":52500},{"d":"2020-10-07","o":10.2,"h":10.23,"l":10.2,"c":10.21,"v":17200},{"d":"2020-10-08","o":10.21,"h":10.22,"l":10.21,"c":10.22,"v":11000},{"d":"2020-10-09","o":10.22,"h":10.26,"l":10.18,"c":10.23,"v":371400},{"d":"2020-10-12","o":10.25,"h":10.25,"l":10.2,"c":10.2,"v":254500},{"d":"2020-10-13","o":10.25,"h":10.25,"l":10.21,"c":10.21,"v":700},{"d":"2020-10-14","o":10.21,"h":10.25,"l":10.2,"c":10.25,"v":2000},{"d":"2020-10-15","o":10.23,"h":10.24,"l":10.2,"c":10.22,"v":288000},{"d":"2020-10-16","o":10.22,"h":10.24,"l":10.2,"c":10.24,"v":14100},{"d":"2020-10-19","o":10.25,"h":10.25,"l":10.2,"c":10.23,"v":9400},{"d":"2020-10-20","o":10.21,"h":10.27,"l":10.2,"c":10.22,"v":148500},{"d":"2020-10-21","o":10.21,"h":10.24,"l":10.2,"c":10.23,"v":43000},{"d":"2020-10-22","o":10.23,"h":10.27,"l":10.21,"c":10.23,"v":46600},{"d":"2020-10-23","o":10.35,"h":10.35,"l":10.23,"c":10.23,"v":46800},{"d":"2020-10-26","o":10.29,"h":10.29,"l":10.22,"c":10.25,"v":67200},{"d":"2020-10-27","o":10.25,"h":10.27,"l":10.23,"c":10.25,"v":15800},{"d":"2020-10-28","o":10.24,"h":10.24,"l":10.23,"c":10.24,"v":1038300},{"d":"2020-10-29","o":10.24,"h":10.25,"l":10.23,"c":10.23,"v":265500},{"d":"2020-10-30","o":10.22,"h":10.22,"l":9.83,"c":9.83,"v":11700},{"d":"2020-11-02","o":9.6,"h":9.79,"l":8.68,"c":9.35,"v":63300},{"d":"2020-11-03","o":10.02,"h":10.02,"l":9.29,"c":9.76,"v":8900},{"d":"2020-11-04","o":9.57,"h":9.57,"l":9.4,"c":9.55,"v":8800},{"d":"2020-11-05","o":10.1,"h":10.28,"l":10.1,"c":10.12,"v":50400},{"d":"2020-11-06","o":10.12,"h":10.16,"l":10.12,"c":10.12,"v":5800},{"d":"2020-11-09","o":10.3,"h":10.3,"l":10.03,"c":10.08,"v":32200},{"d":"2020-11-10","o":10.13,"h":10.3,"l":10.13,"c":10.3,"v":12400},{"d":"2020-11-11","o":10.35,"h":10.44,"l":10.23,"c":10.32,"v":41400},{"d":"2020-11-12","o":10.39,"h":10.39,"l":10.31,"c":10.31,"v":4400},{"d":"2020-11-13","o":10.3,"h":10.34,"l":10.2,"c":10.27,"v":7600},{"d":"2020-11-16","o":10.3,"h":10.32,"l":10.27,"c":10.32,"v":2300},{"d":"2020-11-17","o":10.31,"h":10.31,"l":10.12,"c":10.18,"v":2000},{"d":"2020-11-18","o":10.2,"h":10.3,"l":10.2,"c":10.21,"v":2800},{"d":"2020-11-19","o":10.24,"h":10.25,"l":10.15,"c":10.21,"v":5800},{"d":"2020-11-20","o":10.45,"h":10.45,"l":10.1,"c":10.1,"v":11600},{"d":"2020-11-23","o":10.1,"h":10.22,"l":10.1,"c":10.16,"v":3800},{"d":"2020-11-24","o":10.49,"h":10.49,"l":10.17,"c":10.2,"v":11900},{"d":"2020-11-25","o":10.5,"h":10.5,"l":10.16,"c":10.25,"v":13900},{"d":"2020-11-27","o":10.31,"h":10.46,"l":10.29,"c":10.46,"v":25700},{"d":"2020-11-30","o":11.35,"h":11.36,"l":10.74,"c":10.98,"v":15900},{"d":"2020-12-01","o":11.19,"h":11.54,"l":10.54,"c":11.4,"v":23300},{"d":"2020-12-02","o":11.39,"h":11.39,"l":11.15,"c":11.3,"v":3500},{"d":"2020-12-03","o":11.2,"h":11.2,"l":11.02,"c":11.02,"v":114400},{"d":"2020-12-04","o":11.33,"h":12.45,"l":10.75,"c":10.92,"v":21900},{"d":"2020-12-07","o":11,"h":12.17,"l":11,"c":11.69,"v":120300},{"d":"2020-12-08","o":11.63,"h":11.66,"l":10.9,"c":10.93,"v":15800},{"d":"2020-12-09","o":11.05,"h":11.31,"l":10.78,"c":10.79,"v":14100},{"d":"2020-12-10","o":10.78,"h":11.42,"l":10.78,"c":10.84,"v":4700},{"d":"2020-12-11","o":10.75,"h":10.75,"l":10.25,"c":10.63,"v":13800},{"d":"2020-12-14","o":10.75,"h":11.4,"l":10.6,"c":11.01,"v":22800},{"d":"2020-12-15","o":11.2,"h":11.2,"l":10.95,"c":10.96,"v":13900},{"d":"2020-12-16","o":11,"h":11.18,"l":10.77,"c":11.15,"v":6700},{"d":"2020-12-17","o":11.14,"h":11.31,"l":11,"c":11.2,"v":7100},{"d":"2020-12-18","o":11.64,"h":11.64,"l":10.9,"c":11,"v":20100},{"d":"2020-12-21","o":11.1,"h":11.95,"l":11.1,"c":11.45,"v":61800},{"d":"2020-12-22","o":12,"h":12.4,"l":11.51,"c":12.2,"v":31800},{"d":"2020-12-23","o":12.21,"h":13.99,"l":10.89,"c":11.1,"v":98000},{"d":"2020-12-24","o":11.2,"h":13.84,"l":10.52,"c":11.88,"v":204800},{"d":"2020-12-28","o":11.32,"h":16.91,"l":11.32,"c":16.75,"v":146200},{"d":"2020-12-29","o":14.31,"h":15.25,"l":13.3,"c":14.57,"v":113900},{"d":"2020-12-30","o":13.75,"h":13.83,"l":13.03,"c":13.59,"v":86300},{"d":"2020-12-31","o":13.4,"h":14.3,"l":13.09,"c":13.41,"v":112200},{"d":"2021-01-04","o":13.5,"h":15,"l":13.5,"c":15,"v":173600},{"d":"2021-01-05","o":14.98,"h":14.98,"l":14.32,"c":14.95,"v":90300},{"d":"2021-01-06","o":15.2,"h":16.47,"l":15.04,"c":16,"v":130600},{"d":"2021-01-07","o":16.97,"h":18.35,"l":15.61,"c":16.38,"v":240000},{"d":"2021-01-08","o":16.6,"h":16.7,"l":14.67,"c":14.85,"v":178900},{"d":"2021-01-11","o":14.89,"h":15.49,"l":14.22,"c":15.49,"v":90800},{"d":"2021-01-12","o":15.48,"h":16.94,"l":14.94,"c":15.44,"v":96900},{"d":"2021-01-13","o":15.63,"h":16.03,"l":15,"c":15,"v":66600},{"d":"2021-01-14","o":15.18,"h":15.45,"l":14.76,"c":15.12,"v":28900},{"d":"2021-01-15","o":15.5,"h":15.75,"l":14.74,"c":15.19,"v":24200},{"d":"2021-01-19","o":15.4,"h":15.65,"l":14.51,"c":15.5,"v":41900},{"d":"2021-01-20","o":15.33,"h":16.4,"l":15.31,"c":15.66,"v":84800},{"d":"2021-01-21","o":15.51,"h":15.61,"l":15.12,"c":15.42,"v":19000},{"d":"2021-01-22","o":15.12,"h":15.4,"l":14.69,"c":15,"v":19400},{"d":"2021-01-25","o":14.9,"h":15.75,"l":14.85,"c":15.75,"v":65200},{"d":"2021-01-26","o":15.75,"h":15.75,"l":14.82,"c":14.82,"v":24700},{"d":"2021-01-27","o":14.52,"h":15.69,"l":14.52,"c":14.68,"v":27500},{"d":"2021-01-28","o":14.85,"h":15.16,"l":14.51,"c":14.8,"v":17400},{"d":"2021-01-29","o":14.85,"h":15.25,"l":13.95,"c":15.15,"v":54600},{"d":"2021-02-01","o":15.01,"h":15.7,"l":14.29,"c":14.55,"v":29100},{"d":"2021-02-02","o":14.99,"h":15.27,"l":14.39,"c":14.51,"v":15600},{"d":"2021-02-03","o":14.49,"h":15.25,"l":14.49,"c":15.23,"v":18400},{"d":"2021-02-04","o":14.58,"h":15.25,"l":14.58,"c":15.05,"v":22400},{"d":"2021-02-05","o":14.89,"h":14.89,"l":14.45,"c":14.71,"v":57000},{"d":"2021-02-08","o":14.67,"h":14.95,"l":14.61,"c":14.94,"v":13800},{"d":"2021-02-09","o":14.5,"h":14.5,"l":13,"c":13.18,"v":348800},{"d":"2021-02-10","o":13.5,"h":13.5,"l":11.6,"c":11.75,"v":294800},{"d":"2021-02-11","o":12.02,"h":12.27,"l":11.51,"c":11.81,"v":146800},{"d":"2021-02-12","o":11.75,"h":11.98,"l":11.51,"c":11.63,"v":116300},{"d":"2021-02-16","o":11.65,"h":11.93,"l":11.04,"c":11.11,"v":139900},{"d":"2021-02-17","o":11.04,"h":11.39,"l":10.72,"c":10.87,"v":104300},{"d":"2021-02-18","o":11.03,"h":11.03,"l":10.82,"c":10.98,"v":130300},{"d":"2021-02-19","o":10.95,"h":11,"l":10.82,"c":11,"v":97700},{"d":"2021-02-22","o":10.77,"h":11,"l":10.74,"c":11,"v":126200},{"d":"2021-02-23","o":11.5,"h":11.72,"l":10.42,"c":10.5,"v":138800},{"d":"2021-02-24","o":10.5,"h":11.1,"l":10.4,"c":10.74,"v":123600},{"d":"2021-02-25","o":10.8,"h":10.92,"l":9.67,"c":9.78,"v":123100},{"d":"2021-02-26","o":9.85,"h":10.01,"l":9.41,"c":9.85,"v":78700},{"d":"2021-03-01","o":10.04,"h":10.42,"l":10.02,"c":10.16,"v":37300},{"d":"2021-03-02","o":10.44,"h":10.94,"l":9.97,"c":10.05,"v":62800},{"d":"2021-03-03","o":10.2,"h":11.4,"l":10.2,"c":10.73,"v":223900},{"d":"2021-03-04","o":10.92,"h":11.54,"l":9.93,"c":9.93,"v":219000},{"d":"2021-03-05","o":10.02,"h":10.6,"l":9.45,"c":9.59,"v":168800},{"d":"2021-03-08","o":9.75,"h":10.04,"l":9.75,"c":9.95,"v":157500},{"d":"2021-03-09","o":10,"h":10.38,"l":9.77,"c":9.8,"v":114500},{"d":"2021-03-10","o":10,"h":10.61,"l":9.75,"c":10,"v":295300},{"d":"2021-03-11","o":10.32,"h":10.4,"l":9.64,"c":10.15,"v":233500},{"d":"2021-03-12","o":10.15,"h":10.4,"l":9.96,"c":10,"v":203500},{"d":"2021-03-15","o":10.25,"h":11.4,"l":10.24,"c":11.19,"v":259600},{"d":"2021-03-16","o":11.2,"h":12.1,"l":11.2,"c":11.63,"v":427800},{"d":"2021-03-17","o":11.74,"h":12.08,"l":11.6,"c":12.08,"v":179600},{"d":"2021-03-18","o":11.92,"h":12.71,"l":11.92,"c":12.28,"v":159300},{"d":"2021-03-19","o":12.37,"h":12.78,"l":12.02,"c":12.55,"v":358900},{"d":"2021-03-22","o":12.71,"h":12.82,"l":12.34,"c":12.81,"v":139200},{"d":"2021-03-23","o":12.68,"h":13.5,"l":12.68,"c":13.36,"v":119600},{"d":"2021-03-24","o":13.28,"h":13.4,"l":12.45,"c":12.49,"v":139700},{"d":"2021-03-25","o":12.37,"h":12.37,"l":11.23,"c":12.03,"v":108100},{"d":"2021-03-26","o":12.01,"h":12.27,"l":11.79,"c":12.26,"v":55800},{"d":"2021-03-29","o":12.25,"h":12.28,"l":11.95,"c":12.13,"v":38400},{"d":"2021-03-30","o":12.05,"h":12.15,"l":11.78,"c":12.03,"v":86300},{"d":"2021-03-31","o":12.05,"h":12.35,"l":11.55,"c":12.29,"v":108300},{"d":"2021-04-01","o":12.29,"h":12.53,"l":12.2,"c":12.42,"v":28500},{"d":"2021-04-05","o":12.56,"h":12.83,"l":12.42,"c":12.5,"v":78400},{"d":"2021-04-06","o":12.97,"h":12.97,"l":11.99,"c":12.08,"v":94000},{"d":"2021-04-07","o":12.04,"h":12.7,"l":11.95,"c":12.64,"v":58400},{"d":"2021-04-08","o":12.67,"h":12.74,"l":12.32,"c":12.49,"v":37400},{"d":"2021-04-09","o":12.5,"h":12.59,"l":12.37,"c":12.58,"v":79800},{"d":"2021-04-12","o":12.53,"h":12.67,"l":12.43,"c":12.53,"v":36500},{"d":"2021-04-13","o":12.59,"h":12.59,"l":12.35,"c":12.44,"v":147000},{"d":"2021-04-14","o":12.42,"h":12.65,"l":12.42,"c":12.54,"v":67300},{"d":"2021-04-15","o":12.55,"h":12.65,"l":12.39,"c":12.59,"v":58000},{"d":"2021-04-16","o":12.58,"h":12.72,"l":12.4,"c":12.55,"v":54700},{"d":"2021-04-19","o":13.05,"h":13.05,"l":12.45,"c":12.6,"v":66600},{"d":"2021-04-20","o":12.57,"h":12.67,"l":12.19,"c":12.26,"v":72000},{"d":"2021-04-21","o":12.24,"h":12.24,"l":11.55,"c":11.92,"v":123200},{"d":"2021-04-22","o":11.88,"h":12.45,"l":11.88,"c":12.03,"v":71000},{"d":"2021-04-23","o":12.05,"h":12.65,"l":11.95,"c":12.2,"v":62100},{"d":"2021-04-26","o":12.2,"h":12.25,"l":11.95,"c":12.02,"v":34900},{"d":"2021-04-27","o":12.02,"h":12.38,"l":11.94,"c":12.09,"v":40500},{"d":"2021-04-28","o":12.08,"h":12.15,"l":11.95,"c":12.12,"v":115800},{"d":"2021-04-29","o":12.15,"h":12.31,"l":11.87,"c":12.07,"v":57400},{"d":"2021-04-30","o":12.05,"h":12.26,"l":11.98,"c":12.12,"v":39200},{"d":"2021-05-03","o":12.11,"h":12.31,"l":12.11,"c":12.29,"v":34000},{"d":"2021-05-04","o":12.2,"h":12.44,"l":12.04,"c":12.37,"v":49500},{"d":"2021-05-05","o":12.38,"h":12.51,"l":12.18,"c":12.34,"v":27500},{"d":"2021-05-06","o":12.32,"h":12.43,"l":12.18,"c":12.24,"v":24300},{"d":"2021-05-07","o":12.42,"h":12.65,"l":11.92,"c":12.05,"v":124100},{"d":"2021-05-10","o":11.91,"h":12.07,"l":11.91,"c":12,"v":56200},{"d":"2021-05-11","o":11.85,"h":11.9,"l":11.64,"c":11.86,"v":43900},{"d":"2021-05-12","o":11.89,"h":12.05,"l":11.69,"c":11.81,"v":49800},{"d":"2021-05-13","o":11.63,"h":11.84,"l":11.13,"c":11.18,"v":70400},{"d":"2021-05-14","o":11.38,"h":11.78,"l":11.18,"c":11.78,"v":58300},{"d":"2021-05-17","o":11.75,"h":12.29,"l":11.75,"c":12.15,"v":37300},{"d":"2021-05-18","o":12.18,"h":12.55,"l":12.16,"c":12.22,"v":22300},{"d":"2021-05-19","o":12.07,"h":12.3,"l":11.84,"c":11.96,"v":41200},{"d":"2021-05-20","o":12.14,"h":12.28,"l":11.55,"c":11.97,"v":51900},{"d":"2021-05-21","o":12,"h":12.06,"l":11.68,"c":11.92,"v":23400},{"d":"2021-05-24","o":12.01,"h":12.21,"l":11.87,"c":11.92,"v":16500},{"d":"2021-05-25","o":11.97,"h":12,"l":11.62,"c":11.87,"v":72200},{"d":"2021-05-26","o":11.99,"h":12.04,"l":11.72,"c":11.83,"v":39500},{"d":"2021-05-27","o":11.84,"h":12.13,"l":11.73,"c":12.12,"v":33800},{"d":"2021-05-28","o":12.26,"h":12.27,"l":11.88,"c":12.01,"v":38100},{"d":"2021-06-01","o":12.04,"h":12.33,"l":11.94,"c":12.21,"v":37300},{"d":"2021-06-02","o":12.39,"h":12.39,"l":12.12,"c":12.15,"v":26700},{"d":"2021-06-03","o":12.17,"h":12.34,"l":11.82,"c":11.92,"v":45200},{"d":"2021-06-04","o":11.99,"h":12.08,"l":11.8,"c":11.96,"v":44900},{"d":"2021-06-07","o":12.09,"h":12.5,"l":11.96,"c":12.41,"v":72900},{"d":"2021-06-08","o":12.49,"h":12.85,"l":12.37,"c":12.69,"v":117900},{"d":"2021-06-09","o":12.86,"h":12.91,"l":12.4,"c":12.76,"v":51700},{"d":"2021-06-10","o":12.75,"h":12.98,"l":12.36,"c":12.89,"v":111200},{"d":"2021-06-11","o":12.91,"h":13.08,"l":12.74,"c":12.74,"v":83300},{"d":"2021-06-14","o":12.69,"h":12.8,"l":12.5,"c":12.53,"v":28800},{"d":"2021-06-15","o":12.5,"h":12.85,"l":12.4,"c":12.77,"v":52200},{"d":"2021-06-16","o":12.98,"h":12.98,"l":12.4,"c":12.46,"v":59200},{"d":"2021-06-17","o":12.38,"h":12.89,"l":12.29,"c":12.41,"v":57500},{"d":"2021-06-18","o":12.43,"h":12.5,"l":12.01,"c":12.14,"v":77200},{"d":"2021-06-21","o":12.11,"h":12.3,"l":12.04,"c":12.13,"v":83200},{"d":"2021-06-22","o":12.17,"h":12.37,"l":11.95,"c":11.99,"v":81600},{"d":"2021-06-23","o":11.93,"h":12.26,"l":11.93,"c":12.15,"v":95900},{"d":"2021-06-24","o":12.32,"h":12.62,"l":12.18,"c":12.53,"v":103100},{"d":"2021-06-25","o":12.65,"h":12.65,"l":11.89,"c":11.99,"v":1149800},{"d":"2021-06-28","o":11.9,"h":12.27,"l":11.9,"c":12.09,"v":33700},{"d":"2021-06-29","o":12.25,"h":12.85,"l":12.01,"c":12.06,"v":41300},{"d":"2021-06-30","o":11.94,"h":12.61,"l":11.94,"c":12.46,"v":65500},{"d":"2021-07-01","o":12.5,"h":12.57,"l":11.96,"c":12.21,"v":41900},{"d":"2021-07-02","o":12.12,"h":12.5,"l":12.1,"c":12.39,"v":37500},{"d":"2021-07-06","o":12.33,"h":12.5,"l":12.18,"c":12.45,"v":29000},{"d":"2021-07-07","o":12.34,"h":12.62,"l":12.26,"c":12.54,"v":17900},{"d":"2021-07-08","o":12.49,"h":12.49,"l":11.9,"c":12.28,"v":55200},{"d":"2021-07-09","o":12.49,"h":12.61,"l":12.02,"c":12.17,"v":29100},{"d":"2021-07-12","o":12.18,"h":12.48,"l":12.07,"c":12.39,"v":21500},{"d":"2021-07-13","o":12.48,"h":12.48,"l":11.96,"c":12.04,"v":25700},{"d":"2021-07-14","o":12.18,"h":12.18,"l":11.91,"c":12.02,"v":42900},{"d":"2021-07-15","o":12.02,"h":12.17,"l":11.77,"c":11.94,"v":32900},{"d":"2021-07-16","o":12.05,"h":12.09,"l":11.68,"c":11.93,"v":32100},{"d":"2021-07-19","o":11.85,"h":11.92,"l":11.53,"c":11.63,"v":34700},{"d":"2021-07-20","o":11.74,"h":12.09,"l":11.65,"c":12.05,"v":66900},{"d":"2021-07-21","o":12.16,"h":12.19,"l":11.58,"c":11.92,"v":58700},{"d":"2021-07-22","o":11.95,"h":11.95,"l":11.57,"c":11.71,"v":20700},{"d":"2021-07-23","o":11.66,"h":11.85,"l":11.54,"c":11.68,"v":27200},{"d":"2021-07-26","o":11.79,"h":11.79,"l":11.55,"c":11.55,"v":11000},{"d":"2021-07-27","o":11.66,"h":11.68,"l":11.11,"c":11.29,"v":43500},{"d":"2021-07-28","o":11.39,"h":12,"l":11.38,"c":11.73,"v":15500},{"d":"2021-07-29","o":11.67,"h":11.77,"l":11.44,"c":11.44,"v":16000},{"d":"2021-07-30","o":11.4,"h":11.44,"l":11.33,"c":11.38,"v":14400},{"d":"2021-08-02","o":11.3,"h":11.83,"l":11.21,"c":11.5,"v":11100},{"d":"2021-08-03","o":11.4,"h":11.8,"l":11.34,"c":11.74,"v":23500},{"d":"2021-08-04","o":11.73,"h":11.73,"l":11.34,"c":11.4,"v":6900},{"d":"2021-08-05","o":11.57,"h":11.69,"l":10.51,"c":11.14,"v":49700},{"d":"2021-08-06","o":11.82,"h":11.82,"l":11.39,"c":11.51,"v":15700},{"d":"2021-08-09","o":11.46,"h":11.62,"l":11.45,"c":11.6,"v":8400},{"d":"2021-08-10","o":12.91,"h":13.04,"l":12.5,"c":12.83,"v":262500},{"d":"2021-08-11","o":12.9,"h":13.23,"l":12.86,"c":13.23,"v":142400},{"d":"2021-08-12","o":13.16,"h":13.54,"l":13.01,"c":13.51,"v":54500},{"d":"2021-08-13","o":13.34,"h":13.48,"l":13.29,"c":13.42,"v":25600},{"d":"2021-08-16","o":13.35,"h":13.45,"l":13.3,"c":13.33,"v":32600},{"d":"2021-08-17","o":13.3,"h":13.31,"l":13,"c":13.12,"v":34900},{"d":"2021-08-18","o":13.2,"h":13.5,"l":13.05,"c":13.18,"v":61900},{"d":"2021-08-19","o":13.23,"h":13.25,"l":12.93,"c":13.1,"v":89300},{"d":"2021-08-20","o":13.02,"h":13.48,"l":12.99,"c":13.44,"v":27600},{"d":"2021-08-23","o":13.5,"h":14.39,"l":13.2,"c":13.79,"v":84000},{"d":"2021-08-24","o":13.8,"h":13.8,"l":13.01,"c":13.34,"v":24200},{"d":"2021-08-25","o":13.39,"h":13.44,"l":12.92,"c":13.04,"v":16100},{"d":"2021-08-26","o":12.94,"h":13.28,"l":12.94,"c":13.05,"v":23400},{"d":"2021-08-27","o":13.21,"h":13.62,"l":13.02,"c":13.25,"v":66100},{"d":"2021-08-30","o":13.25,"h":13.5,"l":13.14,"c":13.35,"v":29200},{"d":"2021-08-31","o":13.28,"h":13.74,"l":13.28,"c":13.53,"v":23400},{"d":"2021-09-01","o":13.59,"h":13.78,"l":13,"c":13.66,"v":25600},{"d":"2021-09-02","o":13.65,"h":13.95,"l":13.54,"c":13.73,"v":28700},{"d":"2021-09-03","o":13.7,"h":13.83,"l":13.33,"c":13.67,"v":19700},{"d":"2021-09-07","o":13.57,"h":13.76,"l":13.35,"c":13.56,"v":12500},{"d":"2021-09-08","o":13.65,"h":13.76,"l":13.35,"c":13.69,"v":25800},{"d":"2021-09-09","o":13.74,"h":13.74,"l":13.21,"c":13.26,"v":30200},{"d":"2021-09-10","o":13.25,"h":13.26,"l":13.01,"c":13.01,"v":24500},{"d":"2021-09-13","o":13.12,"h":13.24,"l":12.96,"c":13.06,"v":12700},{"d":"2021-09-14","o":13.23,"h":13.28,"l":12.78,"c":12.82,"v":16900},{"d":"2021-09-15","o":12.87,"h":12.97,"l":12.55,"c":12.91,"v":79700},{"d":"2021-09-16","o":12.8,"h":12.92,"l":12.7,"c":12.88,"v":13300},{"d":"2021-09-17","o":12.87,"h":13.12,"l":12.81,"c":13.11,"v":37800},{"d":"2021-09-20","o":12.9,"h":13.47,"l":12.6,"c":13.29,"v":51300},{"d":"2021-09-21","o":13.3,"h":14.66,"l":12.93,"c":14.37,"v":358000},{"d":"2021-09-22","o":14.4,"h":14.66,"l":14.16,"c":14.41,"v":148500},{"d":"2021-09-23","o":14.49,"h":14.72,"l":14.36,"c":14.4,"v":89800},{"d":"2021-09-24","o":14.36,"h":14.75,"l":14.36,"c":14.71,"v":38900},{"d":"2021-09-27","o":15.25,"h":17.35,"l":15.25,"c":17,"v":1114800},{"d":"2021-09-28","o":17.07,"h":17.5,"l":16.68,"c":16.81,"v":270100},{"d":"2021-09-29","o":16.97,"h":17.06,"l":16.5,"c":16.6,"v":128300},{"d":"2021-09-30","o":17.24,"h":17.25,"l":16.8,"c":17,"v":279400},{"d":"2021-10-01","o":17.19,"h":17.84,"l":17,"c":17.14,"v":244700},{"d":"2021-10-04","o":17.3,"h":17.66,"l":16.97,"c":17.24,"v":195700},{"d":"2021-10-05","o":17.27,"h":17.79,"l":17.24,"c":17.53,"v":144900},{"d":"2021-10-06","o":17.42,"h":17.79,"l":17.17,"c":17.4,"v":116700},{"d":"2021-10-07","o":17.38,"h":17.85,"l":17.38,"c":17.62,"v":71700},{"d":"2021-10-08","o":17.53,"h":17.67,"l":17.2,"c":17.32,"v":116900},{"d":"2021-10-11","o":17.3,"h":17.85,"l":17.17,"c":17.52,"v":59700},{"d":"2021-10-12","o":17.55,"h":17.94,"l":17.4,"c":17.67,"v":141600},{"d":"2021-10-13","o":17.78,"h":17.9,"l":17.5,"c":17.59,"v":86300},{"d":"2021-10-14","o":17.71,"h":17.93,"l":17.68,"c":17.85,"v":65200},{"d":"2021-10-15","o":17.99,"h":18.38,"l":17.62,"c":17.94,"v":77400},{"d":"2021-10-18","o":17.99,"h":19.72,"l":17.7,"c":18.18,"v":638100},{"d":"2021-10-19","o":18.29,"h":18.79,"l":18.28,"c":18.75,"v":214600},{"d":"2021-10-20","o":18.74,"h":19.64,"l":18.59,"c":19.21,"v":256900},{"d":"2021-10-21","o":19.24,"h":19.79,"l":18.85,"c":19.31,"v":203900},{"d":"2021-10-22","o":19.48,"h":19.48,"l":18.42,"c":18.83,"v":159000},{"d":"2021-10-25","o":18.91,"h":19.4,"l":18.85,"c":19.29,"v":199900},{"d":"2021-10-26","o":19.41,"h":19.43,"l":18.91,"c":19.12,"v":206800},{"d":"2021-10-27","o":19.5,"h":21.7,"l":19.27,"c":21.32,"v":918500},{"d":"2021-10-28","o":21.7,"h":22.26,"l":21.42,"c":22.03,"v":424200},{"d":"2021-10-29","o":22.51,"h":23.45,"l":22.01,"c":22.36,"v":560000},{"d":"2021-11-01","o":22.75,"h":24.05,"l":22.7,"c":23.83,"v":408800},{"d":"2021-11-02","o":24.2,"h":24.2,"l":23.03,"c":23.57,"v":255700},{"d":"2021-11-03","o":23.74,"h":23.74,"l":22.77,"c":22.94,"v":204400},{"d":"2021-11-04","o":22.97,"h":23.1,"l":21.69,"c":22.64,"v":189600},{"d":"2021-11-05","o":22.96,"h":22.96,"l":22.04,"c":22.32,"v":220200},{"d":"2021-11-08","o":22.56,"h":22.97,"l":21.58,"c":22.89,"v":271500},{"d":"2021-11-09","o":22.6,"h":23.99,"l":22.6,"c":22.89,"v":454200},{"d":"2021-11-10","o":17.71,"h":19.74,"l":17.6,"c":18.5,"v":1357900},{"d":"2021-11-11","o":19.11,"h":19.31,"l":18.1,"c":19.01,"v":623500},{"d":"2021-11-12","o":19.04,"h":19.81,"l":18.61,"c":18.85,"v":351300},{"d":"2021-11-15","o":19.05,"h":19.11,"l":18.03,"c":18.36,"v":347100},{"d":"2021-11-16","o":18.23,"h":18.34,"l":17.42,"c":17.76,"v":490900},{"d":"2021-11-17","o":17.82,"h":18.65,"l":17.75,"c":17.87,"v":450200},{"d":"2021-11-18","o":18,"h":18.73,"l":18,"c":18.35,"v":362800},{"d":"2021-11-19","o":18.24,"h":18.74,"l":17.58,"c":17.67,"v":381900},{"d":"2021-11-22","o":17.54,"h":17.93,"l":17.33,"c":17.57,"v":339600},{"d":"2021-11-23","o":17.62,"h":17.78,"l":16.96,"c":17.35,"v":331900},{"d":"2021-11-24","o":17.17,"h":17.77,"l":17.01,"c":17.63,"v":178700},{"d":"2021-11-26","o":17.5,"h":17.5,"l":16.81,"c":17.42,"v":178600},{"d":"2021-11-29","o":18.37,"h":19.1,"l":18.02,"c":18.52,"v":459500},{"d":"2021-11-30","o":18.34,"h":18.54,"l":18.01,"c":18.09,"v":242400},{"d":"2021-12-01","o":18.35,"h":18.39,"l":17.65,"c":17.69,"v":254400},{"d":"2021-12-02","o":17.65,"h":17.98,"l":17.55,"c":17.84,"v":109000},{"d":"2021-12-03","o":17.96,"h":17.96,"l":17.51,"c":17.66,"v":132500},{"d":"2021-12-06","o":17.52,"h":18.04,"l":17.17,"c":17.72,"v":213200},{"d":"2021-12-07","o":18.02,"h":18.43,"l":17.84,"c":18.35,"v":184900},{"d":"2021-12-08","o":18.41,"h":19.48,"l":18.12,"c":19.47,"v":217000},{"d":"2021-12-09","o":19.37,"h":19.73,"l":18.43,"c":19.04,"v":332200},{"d":"2021-12-10","o":19.12,"h":19.18,"l":18.5,"c":18.81,"v":106900},{"d":"2021-12-13","o":18.71,"h":18.77,"l":17.13,"c":17.19,"v":143000},{"d":"2021-12-14","o":17.23,"h":17.26,"l":16.52,"c":17.25,"v":190500},{"d":"2021-12-15","o":17.25,"h":17.34,"l":16.43,"c":17.3,"v":141400},{"d":"2021-12-16","o":17.47,"h":17.53,"l":16.63,"c":16.8,"v":147000},{"d":"2021-12-17","o":16.8,"h":17.19,"l":16.47,"c":16.7,"v":178700},{"d":"2021-12-20","o":16.39,"h":16.8,"l":16.22,"c":16.75,"v":119900},{"d":"2021-12-21","o":17.23,"h":17.51,"l":16.7,"c":17.34,"v":173700},{"d":"2021-12-22","o":17.34,"h":17.6,"l":17.14,"c":17.29,"v":68600},{"d":"2021-12-23","o":17.51,"h":17.51,"l":17,"c":17.29,"v":82700},{"d":"2021-12-27","o":17.28,"h":17.69,"l":17.1,"c":17.68,"v":90200},{"d":"2021-12-28","o":17.61,"h":17.67,"l":17.18,"c":17.29,"v":64600},{"d":"2021-12-29","o":17.32,"h":17.77,"l":17.11,"c":17.73,"v":145500},{"d":"2021-12-30","o":17.64,"h":17.86,"l":17.39,"c":17.48,"v":54000},{"d":"2021-12-31","o":17.49,"h":17.8,"l":17.32,"c":17.74,"v":55800},{"d":"2022-01-03","o":17.8,"h":18.22,"l":17.5,"c":17.76,"v":106600},{"d":"2022-01-04","o":17.7,"h":18.31,"l":17.62,"c":17.66,"v":128700},{"d":"2022-01-05","o":17.58,"h":17.8,"l":16.91,"c":16.95,"v":103100},{"d":"2022-01-06","o":16.65,"h":16.88,"l":16.14,"c":16.17,"v":173600},{"d":"2022-01-07","o":16.22,"h":16.29,"l":15.63,"c":15.71,"v":137800},{"d":"2022-01-10","o":15.68,"h":16.01,"l":15.17,"c":15.86,"v":116700},{"d":"2022-01-11","o":15.75,"h":16.5,"l":15.69,"c":16.28,"v":85800},{"d":"2022-01-12","o":16.39,"h":16.58,"l":15.97,"c":16.02,"v":136900},{"d":"2022-01-13","o":16,"h":16.17,"l":15.68,"c":15.81,"v":69100},{"d":"2022-01-14","o":15.7,"h":15.75,"l":15.36,"c":15.59,"v":92900},{"d":"2022-01-18","o":15.39,"h":15.59,"l":15,"c":15.4,"v":108700},{"d":"2022-01-19","o":15.46,"h":15.53,"l":14.94,"c":14.98,"v":103900},{"d":"2022-01-20","o":15.2,"h":15.49,"l":14.85,"c":14.91,"v":86600},{"d":"2022-01-21","o":14.78,"h":14.87,"l":14.32,"c":14.41,"v":183500},{"d":"2022-01-24","o":14,"h":14.47,"l":13.78,"c":14.41,"v":194500},{"d":"2022-01-25","o":14.38,"h":14.62,"l":13.99,"c":14.23,"v":165500},{"d":"2022-01-26","o":14.44,"h":14.73,"l":13.91,"c":14.18,"v":142500},{"d":"2022-01-27","o":14.27,"h":14.29,"l":13.52,"c":13.65,"v":139900},{"d":"2022-01-28","o":13.81,"h":13.81,"l":13.02,"c":13.23,"v":147100},{"d":"2022-01-31","o":13.12,"h":14.32,"l":13.12,"c":14.23,"v":148700},{"d":"2022-02-01","o":14.4,"h":14.61,"l":13.95,"c":14.38,"v":88400},{"d":"2022-02-02","o":14.44,"h":14.44,"l":13.86,"c":14.06,"v":115300},{"d":"2022-02-03","o":13.84,"h":14.21,"l":13.41,"c":13.49,"v":82800},{"d":"2022-02-04","o":13.64,"h":13.71,"l":13.25,"c":13.58,"v":59300},{"d":"2022-02-07","o":13.76,"h":14.07,"l":13.45,"c":14.05,"v":126400},{"d":"2022-02-08","o":13.99,"h":14.8,"l":13.99,"c":14.74,"v":123500},{"d":"2022-02-09","o":15.09,"h":15.48,"l":14.88,"c":14.98,"v":99300},{"d":"2022-02-10","o":14.49,"h":15.28,"l":14.46,"c":15.27,"v":126900},{"d":"2022-02-11","o":15.27,"h":15.36,"l":14.77,"c":15.06,"v":71500},{"d":"2022-02-14","o":15,"h":15.36,"l":14.59,"c":14.82,"v":62900},{"d":"2022-02-15","o":14.95,"h":15.53,"l":14.95,"c":15.5,"v":60100},{"d":"2022-02-16","o":15.36,"h":15.84,"l":15.22,"c":15.77,"v":66000},{"d":"2022-02-17","o":15.69,"h":15.69,"l":14.96,"c":15.12,"v":64400},{"d":"2022-02-18","o":15.09,"h":15.64,"l":15.06,"c":15.21,"v":81300},{"d":"2022-02-22","o":15.15,"h":16.09,"l":15.15,"c":15.68,"v":149900},{"d":"2022-02-23","o":15.78,"h":15.88,"l":15.27,"c":15.37,"v":87800},{"d":"2022-02-24","o":14.83,"h":15.56,"l":14.6,"c":15.51,"v":75200},{"d":"2022-02-25","o":15.54,"h":16.01,"l":15.15,"c":15.83,"v":101300},{"d":"2022-02-28","o":15.85,"h":16.07,"l":15.48,"c":15.66,"v":117900},{"d":"2022-03-01","o":15.64,"h":15.88,"l":15.18,"c":15.55,"v":133500},{"d":"2022-03-02","o":15.63,"h":16.32,"l":15.63,"c":16.25,"v":117300},{"d":"2022-03-03","o":16.28,"h":16.41,"l":15.55,"c":15.66,"v":66500},{"d":"2022-03-04","o":15.49,"h":15.8,"l":15.25,"c":15.52,"v":70600},{"d":"2022-03-07","o":15.58,"h":16.65,"l":15.57,"c":15.65,"v":215200},{"d":"2022-03-08","o":15.6,"h":16.05,"l":15.48,"c":15.53,"v":155700},{"d":"2022-03-09","o":15.74,"h":16.05,"l":15.43,"c":15.61,"v":72500},{"d":"2022-03-10","o":15.44,"h":15.56,"l":15.27,"c":15.45,"v":84900},{"d":"2022-03-11","o":15.49,"h":15.76,"l":14.83,"c":14.85,"v":75100},{"d":"2022-03-14","o":14.97,"h":14.97,"l":14.22,"c":14.35,"v":123800},{"d":"2022-03-15","o":15.85,"h":16.62,"l":14.97,"c":15.22,"v":268200},{"d":"2022-03-16","o":15.55,"h":16.24,"l":15.2,"c":15.55,"v":250900},{"d":"2022-03-17","o":15.55,"h":16.24,"l":15.55,"c":16.02,"v":213300},{"d":"2022-03-18","o":16.08,"h":16.91,"l":15.93,"c":16.48,"v":1108800},{"d":"2022-03-21","o":16.64,"h":16.84,"l":16.16,"c":16.39,"v":204500},{"d":"2022-03-22","o":16.43,"h":16.75,"l":15.84,"c":16.03,"v":208700},{"d":"2022-03-23","o":15.95,"h":15.95,"l":15.53,"c":15.63,"v":150800},{"d":"2022-03-24","o":15.63,"h":16.37,"l":15.63,"c":16.37,"v":69000},{"d":"2022-03-25","o":16.21,"h":16.39,"l":16.06,"c":16.29,"v":54400},{"d":"2022-03-28","o":16.25,"h":16.57,"l":15.52,"c":15.86,"v":93600},{"d":"2022-03-29","o":15.92,"h":16.17,"l":15.75,"c":15.92,"v":46900},{"d":"2022-03-30","o":15.95,"h":16.07,"l":15.61,"c":15.64,"v":61000},{"d":"2022-03-31","o":15.39,"h":15.74,"l":15.39,"c":15.72,"v":70100},{"d":"2022-04-01","o":15.74,"h":16.29,"l":15.74,"c":16.25,"v":125700},{"d":"2022-04-04","o":16.31,"h":16.5,"l":16.12,"c":16.3,"v":68600},{"d":"2022-04-05","o":16.26,"h":16.49,"l":15.57,"c":15.62,"v":65300},{"d":"2022-04-06","o":15.5,"h":15.78,"l":15.32,"c":15.55,"v":64100},{"d":"2022-04-07","o":15.53,"h":16,"l":15.53,"c":15.95,"v":57300},{"d":"2022-04-08","o":15.87,"h":15.89,"l":15.48,"c":15.53,"v":44500},{"d":"2022-04-11","o":15.46,"h":15.73,"l":15.4,"c":15.52,"v":72100},{"d":"2022-04-12","o":15.7,"h":15.97,"l":15.33,"c":15.72,"v":52300},{"d":"2022-04-13","o":15.49,"h":15.94,"l":15.49,"c":15.77,"v":52200},{"d":"2022-04-14","o":15.9,"h":15.91,"l":15.57,"c":15.75,"v":57100},{"d":"2022-04-18","o":15.6,"h":16.13,"l":15.6,"c":16.03,"v":70300},{"d":"2022-04-19","o":16,"h":16.76,"l":16,"c":16.73,"v":55200},{"d":"2022-04-20","o":16.71,"h":16.94,"l":16.35,"c":16.43,"v":142200},{"d":"2022-04-21","o":16.65,"h":16.79,"l":15.95,"c":16.03,"v":52500},{"d":"2022-04-22","o":15.99,"h":16.09,"l":15.11,"c":15.15,"v":85900},{"d":"2022-04-25","o":15.04,"h":15.14,"l":14.5,"c":15.12,"v":68200},{"d":"2022-04-26","o":14.92,"h":15.07,"l":14.37,"c":14.45,"v":43100},{"d":"2022-04-27","o":14.41,"h":14.65,"l":14.1,"c":14.48,"v":71400},{"d":"2022-04-28","o":14.71,"h":14.96,"l":14.24,"c":14.82,"v":41700},{"d":"2022-04-29","o":14.8,"h":15.16,"l":14.43,"c":14.48,"v":59800},{"d":"2022-05-02","o":14.82,"h":14.82,"l":14.23,"c":14.55,"v":61200},{"d":"2022-05-03","o":14.54,"h":14.7,"l":14.13,"c":14.52,"v":34400},{"d":"2022-05-04","o":14.59,"h":15.09,"l":14.09,"c":15,"v":65400},{"d":"2022-05-05","o":14.73,"h":14.73,"l":14.27,"c":14.39,"v":41800},{"d":"2022-05-06","o":14.28,"h":14.37,"l":13.89,"c":14.06,"v":59800},{"d":"2022-05-09","o":13.82,"h":13.85,"l":12.78,"c":12.86,"v":142100},{"d":"2022-05-10","o":13.49,"h":14.76,"l":13.45,"c":13.78,"v":248700},{"d":"2022-05-11","o":13.79,"h":13.95,"l":13.27,"c":13.52,"v":175100},{"d":"2022-05-12","o":13.45,"h":13.55,"l":12.88,"c":13.36,"v":150800},{"d":"2022-05-13","o":13.62,"h":14.11,"l":13.6,"c":13.87,"v":126800},{"d":"2022-05-16","o":13.82,"h":13.93,"l":13.52,"c":13.77,"v":85700},{"d":"2022-05-17","o":13.9,"h":14.28,"l":13.71,"c":13.8,"v":74600},{"d":"2022-05-18","o":13.64,"h":13.84,"l":13.04,"c":13.23,"v":83300},{"d":"2022-05-19","o":13.14,"h":13.71,"l":13.02,"c":13.57,"v":100100},{"d":"2022-05-20","o":13.81,"h":13.81,"l":13.41,"c":13.59,"v":57800},{"d":"2022-05-23","o":13.66,"h":14.02,"l":13.4,"c":13.92,"v":132200},{"d":"2022-05-24","o":13.81,"h":14.12,"l":13.61,"c":14.1,"v":74700},{"d":"2022-05-25","o":14.1,"h":14.32,"l":14.05,"c":14.18,"v":71400},{"d":"2022-05-26","o":14.12,"h":14.35,"l":13.79,"c":13.82,"v":89700},{"d":"2022-05-27","o":14.01,"h":14.25,"l":13.94,"c":14.11,"v":84800},{"d":"2022-05-31","o":14.14,"h":14.14,"l":13.53,"c":13.86,"v":315400},{"d":"2022-06-01","o":13.95,"h":14.1,"l":13.55,"c":14.04,"v":132200},{"d":"2022-06-02","o":14.05,"h":14.57,"l":14.04,"c":14.39,"v":79200},{"d":"2022-06-03","o":14.27,"h":14.39,"l":14.15,"c":14.33,"v":56200},{"d":"2022-06-06","o":14.46,"h":14.52,"l":14.07,"c":14.17,"v":52500},{"d":"2022-06-07","o":14.09,"h":14.63,"l":14.09,"c":14.61,"v":97400},{"d":"2022-06-08","o":14.54,"h":14.72,"l":14.37,"c":14.7,"v":51100},{"d":"2022-06-09","o":14.67,"h":14.75,"l":14.35,"c":14.41,"v":50100},{"d":"2022-06-10","o":14.04,"h":14.29,"l":13.88,"c":14.03,"v":48800},{"d":"2022-06-13","o":13.6,"h":13.93,"l":13.23,"c":13.63,"v":109900},{"d":"2022-06-14","o":13.63,"h":13.66,"l":13.29,"c":13.49,"v":88100},{"d":"2022-06-15","o":13.62,"h":14.04,"l":13.31,"c":13.93,"v":159400},{"d":"2022-06-16","o":13.65,"h":13.65,"l":13.01,"c":13.05,"v":116900},{"d":"2022-06-17","o":13.17,"h":13.91,"l":13.11,"c":13.84,"v":142400},{"d":"2022-06-21","o":13.81,"h":14.39,"l":13.69,"c":13.95,"v":130900},{"d":"2022-06-22","o":13.83,"h":14.16,"l":13.83,"c":13.88,"v":106500},{"d":"2022-06-23","o":13.82,"h":14.19,"l":13.48,"c":13.75,"v":116500},{"d":"2022-06-24","o":13.83,"h":14.81,"l":13.83,"c":14.65,"v":374300},{"d":"2022-06-27","o":14.81,"h":14.81,"l":14.41,"c":14.45,"v":96000},{"d":"2022-06-28","o":14.54,"h":14.89,"l":14.5,"c":14.56,"v":81800},{"d":"2022-06-29","o":14.49,"h":14.49,"l":14.19,"c":14.36,"v":68300},{"d":"2022-06-30","o":14.35,"h":14.67,"l":14.29,"c":14.51,"v":120100},{"d":"2022-07-01","o":14.5,"h":14.88,"l":14.18,"c":14.49,"v":116700},{"d":"2022-07-05","o":14.25,"h":14.89,"l":13.88,"c":14.24,"v":94800},{"d":"2022-07-06","o":14.32,"h":14.36,"l":13.74,"c":14.23,"v":87600},{"d":"2022-07-07","o":14.43,"h":15.94,"l":14.43,"c":15.71,"v":115900},{"d":"2022-07-08","o":15.81,"h":15.97,"l":15.55,"c":15.76,"v":79500},{"d":"2022-07-11","o":15.83,"h":16.06,"l":15.63,"c":15.98,"v":88700},{"d":"2022-07-12","o":15.96,"h":16.3,"l":15.74,"c":15.88,"v":61400},{"d":"2022-07-13","o":15.88,"h":16.14,"l":15.71,"c":16.01,"v":52100},{"d":"2022-07-14","o":16.01,"h":16.01,"l":15.7,"c":15.93,"v":49300},{"d":"2022-07-15","o":16.2,"h":16.21,"l":15.79,"c":15.99,"v":69800},{"d":"2022-07-18","o":15.97,"h":16.25,"l":15.68,"c":16.12,"v":80500},{"d":"2022-07-19","o":16.21,"h":17.05,"l":16.21,"c":16.69,"v":74600},{"d":"2022-07-20","o":16.75,"h":16.8,"l":16.48,"c":16.56,"v":60400},{"d":"2022-07-21","o":16.49,"h":16.95,"l":16.32,"c":16.83,"v":74200},{"d":"2022-07-22","o":16.9,"h":16.9,"l":16.49,"c":16.61,"v":52500},{"d":"2022-07-25","o":16.48,"h":16.8,"l":16.48,"c":16.72,"v":44900},{"d":"2022-07-26","o":16.54,"h":16.76,"l":16.27,"c":16.69,"v":211200},{"d":"2022-07-27","o":16.72,"h":17.72,"l":16.72,"c":17.4,"v":79100},{"d":"2022-07-28","o":17.48,"h":17.54,"l":17.05,"c":17.37,"v":50300},{"d":"2022-07-29","o":17.43,"h":17.67,"l":17.38,"c":17.51,"v":53400},{"d":"2022-08-01","o":17.41,"h":17.98,"l":17.25,"c":17.75,"v":70500},{"d":"2022-08-02","o":17.62,"h":17.79,"l":17.58,"c":17.66,"v":63300},{"d":"2022-08-03","o":17.78,"h":18.1,"l":17.51,"c":18.02,"v":69100},{"d":"2022-08-04","o":18.07,"h":18.15,"l":17.84,"c":18.03,"v":108100},{"d":"2022-08-05","o":17.99,"h":18.2,"l":17.73,"c":17.99,"v":88400},{"d":"2022-08-08","o":18.21,"h":18.41,"l":17.88,"c":18.11,"v":71000},{"d":"2022-08-09","o":19.05,"h":20.5,"l":18.8,"c":20,"v":367300},{"d":"2022-08-10","o":20.42,"h":20.49,"l":19.82,"c":20.1,"v":227100},{"d":"2022-08-11","o":20.19,"h":20.68,"l":19.86,"c":20.04,"v":136300},{"d":"2022-08-12","o":20.31,"h":20.9,"l":20.15,"c":20.33,"v":125000},{"d":"2022-08-15","o":20.33,"h":20.57,"l":20.1,"c":20.17,"v":84700},{"d":"2022-08-16","o":20.15,"h":20.5,"l":19.79,"c":19.83,"v":189000},{"d":"2022-08-17","o":17.4,"h":19.03,"l":17.25,"c":18.43,"v":2440000},{"d":"2022-08-18","o":18.48,"h":19.32,"l":18.39,"c":19.17,"v":290900},{"d":"2022-08-19","o":19,"h":19.21,"l":18.07,"c":18.35,"v":207900},{"d":"2022-08-22","o":18.16,"h":19.72,"l":18.16,"c":19.06,"v":431200},{"d":"2022-08-23","o":19.22,"h":19.97,"l":18.94,"c":19.58,"v":501000},{"d":"2022-08-24","o":19.63,"h":20,"l":19.06,"c":19.91,"v":246200},{"d":"2022-08-25","o":20.47,"h":20.52,"l":20,"c":20.36,"v":272000},{"d":"2022-08-26","o":20.26,"h":20.4,"l":19.55,"c":19.71,"v":157600},{"d":"2022-08-29","o":19.53,"h":19.72,"l":19.25,"c":19.61,"v":128800},{"d":"2022-08-30","o":19.61,"h":19.78,"l":19.41,"c":19.7,"v":125500},{"d":"2022-08-31","o":19.6,"h":19.88,"l":19.1,"c":19.28,"v":164200},{"d":"2022-09-01","o":19.75,"h":20.41,"l":19.71,"c":19.98,"v":255400},{"d":"2022-09-02","o":20.23,"h":21.32,"l":19.4,"c":21.13,"v":597200},{"d":"2022-09-06","o":21.47,"h":21.57,"l":20.68,"c":21.36,"v":581500},{"d":"2022-09-07","o":21.29,"h":21.59,"l":20.85,"c":21.39,"v":196500},{"d":"2022-09-08","o":21.4,"h":21.64,"l":21.06,"c":21.52,"v":238400},{"d":"2022-09-09","o":21.73,"h":21.76,"l":20.98,"c":21.16,"v":174500},{"d":"2022-09-12","o":21.2,"h":21.26,"l":20.91,"c":21.18,"v":123300},{"d":"2022-09-13","o":20.75,"h":21.05,"l":20.29,"c":20.43,"v":158700},{"d":"2022-09-14","o":20.53,"h":20.83,"l":20.29,"c":20.61,"v":131200},{"d":"2022-09-15","o":20.56,"h":21.03,"l":20.42,"c":20.89,"v":157700},{"d":"2022-09-16","o":20.6,"h":20.6,"l":19.73,"c":19.96,"v":241500},{"d":"2022-09-19","o":19.74,"h":20.32,"l":19.63,"c":20.28,"v":143300},{"d":"2022-09-20","o":20.26,"h":20.26,"l":19.72,"c":20,"v":135500},{"d":"2022-09-21","o":20.01,"h":20.32,"l":19.9,"c":19.99,"v":134300},{"d":"2022-09-22","o":19.95,"h":19.95,"l":18.64,"c":18.73,"v":210600},{"d":"2022-09-23","o":18.23,"h":18.5,"l":17.81,"c":18.37,"v":202800},{"d":"2022-09-26","o":18.36,"h":19.07,"l":18.13,"c":18.3,"v":112900},{"d":"2022-09-27","o":18.48,"h":18.93,"l":18.22,"c":18.45,"v":115700},{"d":"2022-09-28","o":18.67,"h":18.97,"l":18.23,"c":18.85,"v":89200},{"d":"2022-09-29","o":18.58,"h":18.6,"l":18.22,"c":18.37,"v":81600},{"d":"2022-09-30","o":18.32,"h":18.93,"l":18.09,"c":18.54,"v":280900},{"d":"2022-10-03","o":18.66,"h":19.4,"l":18.49,"c":19.35,"v":138500},{"d":"2022-10-04","o":19.69,"h":20.02,"l":19.39,"c":19.77,"v":148700},{"d":"2022-10-05","o":19.69,"h":19.8,"l":19.08,"c":19.11,"v":89500},{"d":"2022-10-06","o":18.99,"h":19.48,"l":18.95,"c":19.08,"v":61900},{"d":"2022-10-07","o":18.9,"h":19.04,"l":18.57,"c":18.7,"v":93500},{"d":"2022-10-10","o":18.67,"h":18.99,"l":18.46,"c":18.59,"v":105700},{"d":"2022-10-11","o":18.57,"h":18.57,"l":18.15,"c":18.33,"v":123700},{"d":"2022-10-12","o":18.39,"h":18.75,"l":18.02,"c":18.39,"v":165100},{"d":"2022-10-13","o":18.14,"h":19.14,"l":18.11,"c":19.04,"v":107100},{"d":"2022-10-14","o":19.17,"h":19.23,"l":18.3,"c":18.46,"v":88100},{"d":"2022-10-17","o":18.78,"h":19.19,"l":18.64,"c":18.99,"v":82800},{"d":"2022-10-18","o":19.39,"h":19.86,"l":19.15,"c":19.23,"v":71000},{"d":"2022-10-19","o":19.09,"h":19.36,"l":18.82,"c":19.33,"v":80000},{"d":"2022-10-20","o":19.4,"h":19.88,"l":19.33,"c":19.8,"v":83700},{"d":"2022-10-21","o":19.9,"h":20.49,"l":19.66,"c":20.44,"v":115700},{"d":"2022-10-24","o":20.59,"h":20.81,"l":20.35,"c":20.54,"v":115600},{"d":"2022-10-25","o":20.72,"h":20.83,"l":20.36,"c":20.44,"v":117500},{"d":"2022-10-26","o":20.51,"h":20.51,"l":20.02,"c":20.15,"v":118000},{"d":"2022-10-27","o":20.39,"h":20.63,"l":20.09,"c":20.54,"v":125200},{"d":"2022-10-28","o":20.76,"h":21.32,"l":20.37,"c":20.78,"v":104600},{"d":"2022-10-31","o":20.84,"h":21.37,"l":20.46,"c":21.2,"v":109900},{"d":"2022-11-01","o":21.2,"h":21.2,"l":20.13,"c":20.35,"v":114500},{"d":"2022-11-02","o":20.45,"h":20.45,"l":19.33,"c":19.39,"v":116100},{"d":"2022-11-03","o":19.26,"h":19.35,"l":18.77,"c":18.85,"v":98000},{"d":"2022-11-04","o":19,"h":19.09,"l":18.52,"c":18.95,"v":97400},{"d":"2022-11-07","o":18.96,"h":19.07,"l":18.46,"c":18.5,"v":191900},{"d":"2022-11-08","o":18.73,"h":19.13,"l":18.45,"c":19,"v":260000},{"d":"2022-11-09","o":17.79,"h":17.9,"l":15.53,"c":17.15,"v":617900},{"d":"2022-11-10","o":17.64,"h":17.91,"l":17.2,"c":17.77,"v":246400},{"d":"2022-11-11","o":17.52,"h":18.61,"l":17.46,"c":17.62,"v":248200},{"d":"2022-11-14","o":17.79,"h":18.67,"l":16.99,"c":17,"v":271900},{"d":"2022-11-15","o":17.27,"h":18.03,"l":16.94,"c":17.75,"v":205500},{"d":"2022-11-16","o":15.3,"h":15.9,"l":15.15,"c":15.49,"v":3018200},{"d":"2022-11-17","o":15.45,"h":16.03,"l":15.35,"c":15.96,"v":965900},{"d":"2022-11-18","o":16.15,"h":16.25,"l":15.64,"c":15.79,"v":314300},{"d":"2022-11-21","o":15.58,"h":16.2,"l":15.53,"c":16.05,"v":343500},{"d":"2022-11-22","o":16.04,"h":16.24,"l":15.92,"c":16.03,"v":207700},{"d":"2022-11-23","o":15.97,"h":16.12,"l":15.59,"c":15.72,"v":174000},{"d":"2022-11-25","o":15.76,"h":16.13,"l":15.76,"c":15.81,"v":90900},{"d":"2022-11-28","o":15.61,"h":15.86,"l":15.3,"c":15.54,"v":227900},{"d":"2022-11-29","o":15.53,"h":15.55,"l":15.1,"c":15.2,"v":229500},{"d":"2022-11-30","o":15.79,"h":16,"l":15.4,"c":15.85,"v":480600},{"d":"2022-12-01","o":15.97,"h":16,"l":15.57,"c":15.77,"v":155300},{"d":"2022-12-02","o":15.75,"h":16.31,"l":15.6,"c":16.12,"v":324100},{"d":"2022-12-05","o":16.08,"h":16.14,"l":15.59,"c":15.74,"v":133000},{"d":"2022-12-06","o":15.8,"h":15.95,"l":15.66,"c":15.8,"v":247700},{"d":"2022-12-07","o":15.73,"h":15.99,"l":15.65,"c":15.69,"v":178300},{"d":"2022-12-08","o":15.77,"h":15.88,"l":15.68,"c":15.72,"v":126700},{"d":"2022-12-09","o":15.67,"h":15.73,"l":15.31,"c":15.41,"v":101100},{"d":"2022-12-12","o":15.47,"h":15.47,"l":15.1,"c":15.24,"v":118900},{"d":"2022-12-13","o":15.63,"h":15.7,"l":15.1,"c":15.11,"v":219900},{"d":"2022-12-14","o":15.47,"h":15.73,"l":15.26,"c":15.41,"v":309200},{"d":"2022-12-15","o":15.31,"h":15.36,"l":14.9,"c":14.99,"v":229900},{"d":"2022-12-16","o":14.94,"h":15.09,"l":14.68,"c":14.84,"v":787800},{"d":"2022-12-19","o":14.75,"h":14.8,"l":14.33,"c":14.63,"v":228200},{"d":"2022-12-20","o":14.44,"h":14.75,"l":14.44,"c":14.52,"v":198700},{"d":"2022-12-21","o":14.62,"h":15.33,"l":14.43,"c":15.32,"v":302700},{"d":"2022-12-22","o":15.26,"h":15.48,"l":15.03,"c":15.41,"v":344100},{"d":"2022-12-23","o":15.36,"h":15.59,"l":15.24,"c":15.38,"v":153100},{"d":"2022-12-27","o":15.43,"h":15.82,"l":15.1,"c":15.67,"v":116600},{"d":"2022-12-28","o":15.69,"h":15.94,"l":15.45,"c":15.76,"v":187200},{"d":"2022-12-29","o":15.88,"h":16.07,"l":15.77,"c":16.04,"v":194000},{"d":"2022-12-30","o":16,"h":16.24,"l":15.77,"c":16.22,"v":232000},{"d":"2023-01-03","o":16.26,"h":16.63,"l":15.95,"c":16.06,"v":229700},{"d":"2023-01-04","o":16.13,"h":16.3,"l":15.92,"c":16.23,"v":244100},{"d":"2023-01-05","o":16.21,"h":16.39,"l":16.18,"c":16.22,"v":200800},{"d":"2023-01-06","o":16.3,"h":16.62,"l":16.14,"c":16.21,"v":167300},{"d":"2023-01-09","o":16.5,"h":16.98,"l":16.5,"c":16.57,"v":205700},{"d":"2023-01-10","o":16.58,"h":17.08,"l":16.41,"c":16.96,"v":179000},{"d":"2023-01-11","o":17.08,"h":17.19,"l":16.74,"c":16.86,"v":108400},{"d":"2023-01-12","o":16.89,"h":17.23,"l":16.71,"c":17.19,"v":218900},{"d":"2023-01-13","o":17.06,"h":17.33,"l":16.75,"c":17.23,"v":175700},{"d":"2023-01-17","o":17.16,"h":17.58,"l":17.16,"c":17.5,"v":148900},{"d":"2023-01-18","o":17.51,"h":17.91,"l":17.25,"c":17.27,"v":179400},{"d":"2023-01-19","o":17.14,"h":17.48,"l":17.14,"c":17.32,"v":149900},{"d":"2023-01-20","o":17.47,"h":17.47,"l":16.98,"c":17.19,"v":196200},{"d":"2023-01-23","o":17.18,"h":17.23,"l":16.78,"c":17.11,"v":175600},{"d":"2023-01-24","o":17,"h":17.55,"l":16.96,"c":17.5,"v":145900},{"d":"2023-01-25","o":17.36,"h":17.82,"l":17.36,"c":17.6,"v":102800},{"d":"2023-01-26","o":17.59,"h":18,"l":17.59,"c":18,"v":184500},{"d":"2023-01-27","o":17.91,"h":18.16,"l":17.71,"c":18.06,"v":313700},{"d":"2023-01-30","o":17.91,"h":18.44,"l":17.56,"c":18.41,"v":155400},{"d":"2023-01-31","o":18.45,"h":18.69,"l":18.27,"c":18.61,"v":268800},{"d":"2023-02-01","o":18.51,"h":19.09,"l":18.46,"c":18.93,"v":203900},{"d":"2023-02-02","o":18.95,"h":19.26,"l":18.78,"c":19.11,"v":286300},{"d":"2023-02-03","o":19.11,"h":19.38,"l":18.97,"c":19.08,"v":188500},{"d":"2023-02-06","o":18.93,"h":19.12,"l":18.57,"c":18.85,"v":183200},{"d":"2023-02-07","o":18.75,"h":19.23,"l":18.61,"c":19.2,"v":153600},{"d":"2023-02-08","o":19.02,"h":19.17,"l":18.81,"c":19.07,"v":225100},{"d":"2023-02-09","o":19.18,"h":19.3,"l":18.55,"c":18.65,"v":181200},{"d":"2023-02-10","o":18.57,"h":18.72,"l":18.24,"c":18.68,"v":169800},{"d":"2023-02-13","o":18.7,"h":19.11,"l":18.64,"c":19.02,"v":247800},{"d":"2023-02-14","o":18.91,"h":19.55,"l":18.85,"c":19.2,"v":231700},{"d":"2023-02-15","o":19.09,"h":19.39,"l":19.05,"c":19.32,"v":140800},{"d":"2023-02-16","o":19.16,"h":19.49,"l":19.01,"c":19.3,"v":222400},{"d":"2023-02-17","o":19.36,"h":19.6,"l":19.25,"c":19.41,"v":177000},{"d":"2023-02-21","o":19.2,"h":19.25,"l":18.83,"c":19.16,"v":170900},{"d":"2023-02-22","o":19.21,"h":19.53,"l":19.09,"c":19.41,"v":188400},{"d":"2023-02-23","o":19.5,"h":19.7,"l":19.15,"c":19.4,"v":172400},{"d":"2023-02-24","o":19.15,"h":19.52,"l":19.15,"c":19.49,"v":236300},{"d":"2023-02-27","o":19.56,"h":19.94,"l":19.37,"c":19.87,"v":201200},{"d":"2023-02-28","o":19.87,"h":19.95,"l":19.47,"c":19.86,"v":226000},{"d":"2023-03-01","o":19.85,"h":20.11,"l":19.69,"c":20.01,"v":177200},{"d":"2023-03-02","o":19.97,"h":20.38,"l":19.93,"c":20.29,"v":296200},{"d":"2023-03-03","o":20.32,"h":20.75,"l":20.19,"c":20.72,"v":205800},{"d":"2023-03-06","o":20.81,"h":20.81,"l":20.09,"c":20.29,"v":508200},{"d":"2023-03-07","o":17.5,"h":18.54,"l":16.58,"c":17.59,"v":1314600},{"d":"2023-03-08","o":17.24,"h":17.68,"l":17.04,"c":17.21,"v":498500},{"d":"2023-03-09","o":17.2,"h":17.47,"l":17.01,"c":17.12,"v":335700},{"d":"2023-03-10","o":17.11,"h":17.12,"l":16.37,"c":16.64,"v":278600},{"d":"2023-03-13","o":16.35,"h":16.6,"l":15.78,"c":15.86,"v":255800},{"d":"2023-03-14","o":16.3,"h":16.32,"l":15.79,"c":15.85,"v":187800},{"d":"2023-03-15","o":15.72,"h":15.78,"l":15,"c":15.67,"v":286000},{"d":"2023-03-16","o":15.5,"h":16.25,"l":15.37,"c":16.05,"v":216200},{"d":"2023-03-17","o":15.89,"h":15.98,"l":15.51,"c":15.64,"v":656200},{"d":"2023-03-20","o":15.79,"h":15.85,"l":15.59,"c":15.79,"v":181900},{"d":"2023-03-21","o":16.05,"h":16.21,"l":15.91,"c":16.1,"v":177200},{"d":"2023-03-22","o":16.09,"h":16.22,"l":15.89,"c":15.89,"v":140400},{"d":"2023-03-23","o":15.96,"h":16.18,"l":15.85,"c":16.06,"v":180000},{"d":"2023-03-24","o":15.86,"h":16.21,"l":15.67,"c":16.2,"v":152800},{"d":"2023-03-27","o":16.37,"h":16.73,"l":16.2,"c":16.55,"v":152500},{"d":"2023-03-28","o":16.48,"h":16.82,"l":16.42,"c":16.75,"v":175800},{"d":"2023-03-29","o":16.86,"h":17,"l":16.64,"c":16.9,"v":149000},{"d":"2023-03-30","o":17.07,"h":17.21,"l":17.01,"c":17.09,"v":102100},{"d":"2023-03-31","o":17.16,"h":17.28,"l":16.42,"c":17.22,"v":352000},{"d":"2023-04-03","o":17.22,"h":17.35,"l":16.97,"c":17.11,"v":85600},{"d":"2023-04-04","o":17.21,"h":17.23,"l":16.76,"c":16.9,"v":104100},{"d":"2023-04-05","o":16.9,"h":16.91,"l":16.55,"c":16.75,"v":139500},{"d":"2023-04-06","o":16.83,"h":17.01,"l":16.65,"c":16.98,"v":107900},{"d":"2023-04-10","o":16.91,"h":17.63,"l":16.73,"c":17.62,"v":194000},{"d":"2023-04-11","o":17.75,"h":17.87,"l":17.35,"c":17.53,"v":209300},{"d":"2023-04-12","o":17.74,"h":17.81,"l":17.43,"c":17.65,"v":145200},{"d":"2023-04-13","o":17.71,"h":17.84,"l":17.53,"c":17.82,"v":78900},{"d":"2023-04-14","o":17.84,"h":17.89,"l":17.37,"c":17.39,"v":129000},{"d":"2023-04-17","o":17.4,"h":17.67,"l":17.32,"c":17.51,"v":132300},{"d":"2023-04-18","o":17.61,"h":17.92,"l":17.41,"c":17.73,"v":141600},{"d":"2023-04-19","o":17.69,"h":17.8,"l":17.48,"c":17.57,"v":118600},{"d":"2023-04-20","o":17.47,"h":17.6,"l":17.37,"c":17.52,"v":116200},{"d":"2023-04-21","o":17.51,"h":17.65,"l":17.42,"c":17.53,"v":114800},{"d":"2023-04-24","o":17.45,"h":17.84,"l":17.45,"c":17.6,"v":128500},{"d":"2023-04-25","o":17.45,"h":17.53,"l":16.69,"c":16.74,"v":101100},{"d":"2023-04-26","o":16.62,"h":16.97,"l":15.93,"c":16.42,"v":132700},{"d":"2023-04-27","o":16.44,"h":16.51,"l":16.25,"c":16.38,"v":113100},{"d":"2023-04-28","o":16.34,"h":16.53,"l":16.18,"c":16.18,"v":87700},{"d":"2023-05-01","o":16.18,"h":17.05,"l":16.18,"c":16.82,"v":165400},{"d":"2023-05-02","o":16.72,"h":16.79,"l":16.31,"c":16.45,"v":128600},{"d":"2023-05-03","o":16.58,"h":16.71,"l":16.48,"c":16.51,"v":137400},{"d":"2023-05-04","o":16.38,"h":16.38,"l":15.71,"c":16.17,"v":258200},{"d":"2023-05-05","o":16.27,"h":16.38,"l":16,"c":16.25,"v":96200},{"d":"2023-05-08","o":16.38,"h":16.4,"l":15.95,"c":16.26,"v":106600},{"d":"2023-05-09","o":16.22,"h":16.71,"l":16.08,"c":16.61,"v":116500},{"d":"2023-05-10","o":15.26,"h":15.64,"l":14.91,"c":15.61,"v":526700},{"d":"2023-05-11","o":15.54,"h":15.86,"l":15.31,"c":15.47,"v":370100},{"d":"2023-05-12","o":15.47,"h":15.69,"l":15.39,"c":15.54,"v":203800},{"d":"2023-05-15","o":15.54,"h":16.01,"l":15.54,"c":15.79,"v":115600},{"d":"2023-05-16","o":15.65,"h":15.72,"l":15.5,"c":15.6,"v":113400},{"d":"2023-05-17","o":15.75,"h":15.94,"l":15.53,"c":15.9,"v":145800},{"d":"2023-05-18","o":16.02,"h":16.29,"l":15.85,"c":16.14,"v":122500},{"d":"2023-05-19","o":16.32,"h":16.32,"l":16.12,"c":16.24,"v":121100},{"d":"2023-05-22","o":16.32,"h":16.67,"l":16.32,"c":16.6,"v":135000},{"d":"2023-05-23","o":16.59,"h":16.98,"l":16.53,"c":16.85,"v":164500},{"d":"2023-05-24","o":16.81,"h":16.81,"l":16.4,"c":16.59,"v":163900},{"d":"2023-05-25","o":16.53,"h":16.53,"l":16.28,"c":16.4,"v":96300},{"d":"2023-05-26","o":16.41,"h":16.95,"l":16.3,"c":16.82,"v":114700},{"d":"2023-05-30","o":16.88,"h":16.92,"l":16.56,"c":16.73,"v":123400},{"d":"2023-05-31","o":15.15,"h":15.35,"l":14.75,"c":15.02,"v":2559000},{"d":"2023-06-01","o":14.86,"h":15.22,"l":14.57,"c":14.91,"v":641400},{"d":"2023-06-02","o":15.15,"h":15.26,"l":14.97,"c":15.13,"v":664900},{"d":"2023-06-05","o":15.09,"h":15.09,"l":14.41,"c":14.45,"v":462100},{"d":"2023-06-06","o":14.41,"h":15.16,"l":14.37,"c":14.99,"v":550900},{"d":"2023-06-07","o":14.99,"h":15.4,"l":14.91,"c":15.06,"v":389500},{"d":"2023-06-08","o":15.11,"h":15.21,"l":14.91,"c":15.05,"v":282400},{"d":"2023-06-09","o":15.09,"h":15.09,"l":14.69,"c":14.88,"v":274700},{"d":"2023-06-12","o":14.91,"h":15.07,"l":14.82,"c":14.93,"v":315200},{"d":"2023-06-13","o":14.97,"h":15.15,"l":14.85,"c":14.86,"v":525200},{"d":"2023-06-14","o":14.83,"h":14.95,"l":14.49,"c":14.56,"v":723400},{"d":"2023-06-15","o":14.54,"h":14.94,"l":14.5,"c":14.86,"v":400600},{"d":"2023-06-16","o":14.97,"h":15.08,"l":14.84,"c":14.99,"v":610500},{"d":"2023-06-20","o":14.91,"h":15.14,"l":14.7,"c":15,"v":893100},{"d":"2023-06-21","o":14.99,"h":15.17,"l":14.82,"c":15.02,"v":846900},{"d":"2023-06-22","o":15,"h":15.36,"l":14.96,"c":15.26,"v":429600},{"d":"2023-06-23","o":15.11,"h":15.25,"l":14.79,"c":15.08,"v":599900},{"d":"2023-06-26","o":15.06,"h":15.21,"l":14.73,"c":14.74,"v":511500},{"d":"2023-06-27","o":14.74,"h":14.87,"l":14.54,"c":14.78,"v":418900},{"d":"2023-06-28","o":14.73,"h":14.82,"l":14.58,"c":14.62,"v":362400},{"d":"2023-06-29","o":14.61,"h":14.91,"l":14.58,"c":14.64,"v":360100},{"d":"2023-06-30","o":14.78,"h":14.92,"l":14.62,"c":14.7,"v":765600},{"d":"2023-07-03","o":14.7,"h":14.9,"l":14.7,"c":14.7,"v":256400},{"d":"2023-07-05","o":14.67,"h":14.83,"l":14.48,"c":14.74,"v":785400},{"d":"2023-07-06","o":14.55,"h":14.66,"l":13.93,"c":14.13,"v":694400},{"d":"2023-07-07","o":14.14,"h":14.26,"l":13.92,"c":13.96,"v":349000},{"d":"2023-07-10","o":13.93,"h":14.23,"l":13.93,"c":14.12,"v":363200},{"d":"2023-07-11","o":14.15,"h":14.18,"l":14.07,"c":14.14,"v":267500},{"d":"2023-07-12","o":14.29,"h":14.38,"l":14.07,"c":14.29,"v":368100},{"d":"2023-07-13","o":14.38,"h":14.94,"l":14.34,"c":14.88,"v":384400},{"d":"2023-07-14","o":14.88,"h":14.96,"l":14.71,"c":14.71,"v":356500},{"d":"2023-07-17","o":14.67,"h":14.93,"l":14.53,"c":14.88,"v":293700},{"d":"2023-07-18","o":14.86,"h":15.23,"l":14.72,"c":15.13,"v":195700},{"d":"2023-07-19","o":15.2,"h":15.39,"l":15.1,"c":15.22,"v":399800},{"d":"2023-07-20","o":15.28,"h":15.35,"l":14.92,"c":14.99,"v":389100},{"d":"2023-07-21","o":15.12,"h":15.12,"l":14.65,"c":14.91,"v":301000},{"d":"2023-07-24","o":14.87,"h":15.52,"l":14.7,"c":15.5,"v":1098700},{"d":"2023-07-25","o":15.45,"h":15.48,"l":15.06,"c":15.13,"v":532300},{"d":"2023-07-26","o":15.09,"h":15.44,"l":15.09,"c":15.13,"v":351400},{"d":"2023-07-27","o":15.25,"h":15.37,"l":14.57,"c":14.66,"v":508000},{"d":"2023-07-28","o":14.74,"h":15.06,"l":14.64,"c":14.86,"v":497500},{"d":"2023-07-31","o":14.87,"h":15.12,"l":14.83,"c":15.01,"v":232900},{"d":"2023-08-01","o":14.97,"h":14.99,"l":14.71,"c":14.71,"v":317000},{"d":"2023-08-02","o":14.55,"h":14.62,"l":13.81,"c":13.82,"v":667200},{"d":"2023-08-03","o":13.86,"h":14.2,"l":13.73,"c":14.1,"v":346900},{"d":"2023-08-04","o":14.16,"h":14.82,"l":14.16,"c":14.43,"v":399000},{"d":"2023-08-07","o":14.48,"h":14.59,"l":14.27,"c":14.47,"v":329400},{"d":"2023-08-08","o":14.4,"h":14.6,"l":14.2,"c":14.6,"v":560100},{"d":"2023-08-09","o":12.01,"h":12.11,"l":10.39,"c":10.93,"v":3240500},{"d":"2023-08-10","o":10.93,"h":11.05,"l":10.44,"c":10.73,"v":1101500},{"d":"2023-08-11","o":10.64,"h":11.01,"l":10.59,"c":10.98,"v":772900},{"d":"2023-08-14","o":10.92,"h":11.27,"l":10.91,"c":11.01,"v":310600},{"d":"2023-08-15","o":11.3,"h":11.62,"l":11.21,"c":11.46,"v":526200},{"d":"2023-08-16","o":11.42,"h":11.95,"l":11.39,"c":11.45,"v":543200},{"d":"2023-08-17","o":11.51,"h":11.94,"l":11.42,"c":11.85,"v":533600},{"d":"2023-08-18","o":12.12,"h":12.88,"l":12.12,"c":12.61,"v":691000},{"d":"2023-08-21","o":12.62,"h":12.98,"l":12.41,"c":12.64,"v":464600},{"d":"2023-08-22","o":14.22,"h":14.53,"l":13.47,"c":13.86,"v":1045300},{"d":"2023-08-23","o":13.91,"h":14.36,"l":13.33,"c":14.27,"v":686200},{"d":"2023-08-24","o":14.3,"h":14.35,"l":13.77,"c":13.8,"v":416300},{"d":"2023-08-25","o":13.8,"h":13.87,"l":13.32,"c":13.62,"v":303900},{"d":"2023-08-28","o":13.64,"h":14.32,"l":13.6,"c":14.31,"v":358100},{"d":"2023-08-29","o":14.25,"h":14.68,"l":14.24,"c":14.49,"v":322400},{"d":"2023-08-30","o":14.39,"h":14.72,"l":14.39,"c":14.68,"v":428400},{"d":"2023-08-31","o":14.71,"h":14.9,"l":14.59,"c":14.81,"v":385400},{"d":"2023-09-01","o":14.85,"h":14.95,"l":14.58,"c":14.75,"v":388800},{"d":"2023-09-05","o":14.66,"h":15.46,"l":14.66,"c":15.41,"v":987600},{"d":"2023-09-06","o":15.41,"h":15.72,"l":15.29,"c":15.59,"v":586600},{"d":"2023-09-07","o":15.49,"h":15.66,"l":15.1,"c":15.58,"v":684100},{"d":"2023-09-08","o":15.55,"h":16.14,"l":15.5,"c":15.86,"v":785900},{"d":"2023-09-11","o":16.05,"h":16.62,"l":16.04,"c":16.38,"v":979100},{"d":"2023-09-12","o":16.17,"h":16.42,"l":16.02,"c":16.13,"v":620600},{"d":"2023-09-13","o":15.97,"h":16.13,"l":15.42,"c":15.64,"v":835000},{"d":"2023-09-14","o":15.74,"h":15.98,"l":15.2,"c":15.46,"v":712100},{"d":"2023-09-15","o":15.5,"h":15.6,"l":15.19,"c":15.25,"v":3869500},{"d":"2023-09-18","o":15.2,"h":15.82,"l":15.05,"c":15.53,"v":396100},{"d":"2023-09-19","o":15.53,"h":15.72,"l":15.31,"c":15.34,"v":351800},{"d":"2023-09-20","o":15.35,"h":15.62,"l":15.24,"c":15.32,"v":270400},{"d":"2023-09-21","o":15.16,"h":15.54,"l":15.12,"c":15.32,"v":487000},{"d":"2023-09-22","o":15.34,"h":15.37,"l":15.08,"c":15.25,"v":357100},{"d":"2023-09-25","o":15.13,"h":15.6,"l":14.95,"c":15.58,"v":337000},{"d":"2023-09-26","o":15.54,"h":15.69,"l":15.19,"c":15.2,"v":370100},{"d":"2023-09-27","o":15.5,"h":15.68,"l":15.26,"c":15.6,"v":238700},{"d":"2023-09-28","o":15.61,"h":15.65,"l":15.18,"c":15.3,"v":350900},{"d":"2023-09-29","o":15.35,"h":15.37,"l":14.41,"c":14.94,"v":587600},{"d":"2023-10-02","o":14.91,"h":14.93,"l":14.38,"c":14.42,"v":530100},{"d":"2023-10-03","o":14.56,"h":14.56,"l":14.26,"c":14.34,"v":357900},{"d":"2023-10-04","o":14.27,"h":14.45,"l":13.97,"c":14.35,"v":252100},{"d":"2023-10-05","o":14.6,"h":14.99,"l":14.46,"c":14.96,"v":327500},{"d":"2023-10-06","o":14.87,"h":15,"l":14.77,"c":14.8,"v":198000},{"d":"2023-10-09","o":14.82,"h":15.39,"l":14.81,"c":15.38,"v":305300},{"d":"2023-10-10","o":15.52,"h":16.07,"l":15.48,"c":16.06,"v":378800},{"d":"2023-10-11","o":16.16,"h":16.24,"l":15.73,"c":15.92,"v":277200},{"d":"2023-10-12","o":15.94,"h":15.94,"l":15.44,"c":15.56,"v":204300},{"d":"2023-10-13","o":15.63,"h":15.77,"l":15.34,"c":15.54,"v":203600},{"d":"2023-10-16","o":15.69,"h":15.82,"l":15.54,"c":15.55,"v":244600},{"d":"2023-10-17","o":15.48,"h":16.24,"l":15.48,"c":15.94,"v":250800},{"d":"2023-10-18","o":15.85,"h":15.99,"l":15.71,"c":15.85,"v":180200},{"d":"2023-10-19","o":15.69,"h":15.9,"l":15.31,"c":15.52,"v":266200},{"d":"2023-10-20","o":15.55,"h":15.55,"l":14.81,"c":14.83,"v":327100},{"d":"2023-10-23","o":14.77,"h":14.94,"l":14.51,"c":14.83,"v":280700},{"d":"2023-10-24","o":14.95,"h":15.29,"l":14.88,"c":15.28,"v":209400},{"d":"2023-10-25","o":15.25,"h":15.5,"l":15.11,"c":15.44,"v":184400},{"d":"2023-10-26","o":15.49,"h":15.97,"l":15.44,"c":15.63,"v":171000},{"d":"2023-10-27","o":15.65,"h":15.65,"l":14.77,"c":14.78,"v":334300},{"d":"2023-10-30","o":14.95,"h":15.22,"l":14.89,"c":15.2,"v":222100},{"d":"2023-10-31","o":15.22,"h":15.46,"l":15.15,"c":15.29,"v":154900},{"d":"2023-11-01","o":15.3,"h":15.37,"l":15.03,"c":15.3,"v":218500},{"d":"2023-11-02","o":15.5,"h":15.76,"l":15.35,"c":15.75,"v":175200},{"d":"2023-11-03","o":16.01,"h":16.35,"l":15.8,"c":16.24,"v":302000},{"d":"2023-11-06","o":16.26,"h":16.26,"l":15.13,"c":15.27,"v":331800},{"d":"2023-11-07","o":15.22,"h":15.52,"l":15.16,"c":15.44,"v":311700},{"d":"2023-11-08","o":15.57,"h":16.21,"l":15.11,"c":15.38,"v":395100},{"d":"2023-11-09","o":14.58,"h":14.58,"l":12.97,"c":13.42,"v":1234700},{"d":"2023-11-10","o":13.44,"h":14.01,"l":13.18,"c":13.39,"v":566800},{"d":"2023-11-13","o":13.37,"h":13.67,"l":13.2,"c":13.52,"v":460000},{"d":"2023-11-14","o":13.88,"h":14.46,"l":13.86,"c":14.29,"v":492000},{"d":"2023-11-15","o":14.35,"h":14.93,"l":14.22,"c":14.24,"v":565100},{"d":"2023-11-16","o":13.91,"h":14.21,"l":13.53,"c":13.84,"v":405500},{"d":"2023-11-17","o":13.95,"h":14.45,"l":13.75,"c":13.96,"v":492200},{"d":"2023-11-20","o":14,"h":14.16,"l":13.8,"c":14.11,"v":355800},{"d":"2023-11-21","o":14.09,"h":14.45,"l":13.8,"c":14.4,"v":313500},{"d":"2023-11-22","o":14.55,"h":14.58,"l":14.04,"c":14.46,"v":271900},{"d":"2023-11-24","o":14.21,"h":14.63,"l":14.21,"c":14.57,"v":129100},{"d":"2023-11-27","o":14.57,"h":14.63,"l":14.19,"c":14.25,"v":330000},{"d":"2023-11-28","o":14.33,"h":14.33,"l":13.85,"c":14,"v":312200},{"d":"2023-11-29","o":14.1,"h":14.28,"l":13.78,"c":14.01,"v":226700},{"d":"2023-11-30","o":14.08,"h":14.88,"l":13.83,"c":13.95,"v":317600},{"d":"2023-12-01","o":14.02,"h":14.38,"l":13.75,"c":14.37,"v":267900},{"d":"2023-12-04","o":14.34,"h":14.59,"l":14.25,"c":14.51,"v":203900},{"d":"2023-12-05","o":14.56,"h":14.56,"l":14.24,"c":14.29,"v":216800},{"d":"2023-12-06","o":14.27,"h":14.8,"l":14.19,"c":14.25,"v":266700},{"d":"2023-12-07","o":16.48,"h":16.69,"l":14.92,"c":14.95,"v":1310000},{"d":"2023-12-08","o":14.95,"h":15.26,"l":14.71,"c":14.91,"v":357800},{"d":"2023-12-11","o":14.82,"h":15.2,"l":14.82,"c":14.92,"v":243600},{"d":"2023-12-12","o":14.87,"h":14.98,"l":14.26,"c":14.47,"v":260800},{"d":"2023-12-13","o":14.47,"h":14.79,"l":14.25,"c":14.78,"v":317400},{"d":"2023-12-14","o":13.77,"h":14,"l":13.36,"c":13.52,"v":1581500},{"d":"2023-12-15","o":13.63,"h":13.73,"l":13.3,"c":13.59,"v":1185200},{"d":"2023-12-18","o":13.61,"h":13.61,"l":12.85,"c":12.89,"v":553500},{"d":"2023-12-19","o":13,"h":13.3,"l":12.8,"c":13.3,"v":522700},{"d":"2023-12-20","o":13.19,"h":13.25,"l":12.6,"c":12.62,"v":888600},{"d":"2023-12-21","o":12.75,"h":13.22,"l":12.61,"c":13.19,"v":520100},{"d":"2023-12-22","o":13.22,"h":13.43,"l":12.94,"c":13.05,"v":402900},{"d":"2023-12-26","o":13.04,"h":13.16,"l":12.89,"c":13.08,"v":540400},{"d":"2023-12-27","o":13.13,"h":13.24,"l":12.75,"c":12.76,"v":347600},{"d":"2023-12-28","o":12.75,"h":12.92,"l":12.68,"c":12.85,"v":367800},{"d":"2023-12-29","o":12.82,"h":12.88,"l":12.64,"c":12.69,"v":662800},{"d":"2024-01-02","o":12.67,"h":12.9,"l":12.38,"c":12.47,"v":940400},{"d":"2024-01-03","o":12.22,"h":12.35,"l":11.85,"c":11.87,"v":755400},{"d":"2024-01-04","o":11.95,"h":12.03,"l":11.69,"c":11.7,"v":319800},{"d":"2024-01-05","o":11.64,"h":11.81,"l":11.42,"c":11.54,"v":379600},{"d":"2024-01-08","o":11.1,"h":11.64,"l":10.95,"c":11.52,"v":500900},{"d":"2024-01-09","o":11.5,"h":11.53,"l":11,"c":11.07,"v":634900},{"d":"2024-01-10","o":11.04,"h":11.11,"l":10.7,"c":10.83,"v":549500},{"d":"2024-01-11","o":10.96,"h":11.48,"l":10.7,"c":11.36,"v":673700},{"d":"2024-01-12","o":11.38,"h":11.54,"l":11.02,"c":11.11,"v":301300},{"d":"2024-01-16","o":11.02,"h":11.03,"l":10.5,"c":10.52,"v":599000},{"d":"2024-01-17","o":10.5,"h":10.5,"l":9.94,"c":10,"v":910300},{"d":"2024-01-18","o":10.13,"h":10.25,"l":9.83,"c":10.23,"v":499700},{"d":"2024-01-19","o":10.27,"h":10.37,"l":10.08,"c":10.35,"v":295100},{"d":"2024-01-22","o":10.37,"h":10.81,"l":10.33,"c":10.64,"v":467900},{"d":"2024-01-23","o":10.75,"h":10.85,"l":10.27,"c":10.3,"v":237200},{"d":"2024-01-24","o":10.4,"h":10.46,"l":9.62,"c":9.69,"v":471400},{"d":"2024-01-25","o":9.82,"h":9.9,"l":9.48,"c":9.87,"v":288100},{"d":"2024-01-26","o":9.96,"h":10.09,"l":9.88,"c":10.03,"v":271700},{"d":"2024-01-29","o":10.05,"h":10.15,"l":9.83,"c":10.13,"v":339300},{"d":"2024-01-30","o":10.07,"h":10.09,"l":9.75,"c":9.76,"v":270800},{"d":"2024-01-31","o":9.75,"h":9.75,"l":9.29,"c":9.3,"v":405400},{"d":"2024-02-01","o":9.34,"h":9.51,"l":9.17,"c":9.17,"v":529500},{"d":"2024-02-02","o":9,"h":9.08,"l":8.62,"c":8.86,"v":1429600},{"d":"2024-02-05","o":8.8,"h":8.84,"l":8.32,"c":8.58,"v":709400},{"d":"2024-02-06","o":8.56,"h":9.18,"l":8.55,"c":9.06,"v":563200},{"d":"2024-02-07","o":9.02,"h":9.18,"l":8.73,"c":8.75,"v":777600},{"d":"2024-02-08","o":8.74,"h":9.14,"l":8.72,"c":9.02,"v":487500},{"d":"2024-02-09","o":9.16,"h":9.5,"l":9.02,"c":9.27,"v":894200},{"d":"2024-02-12","o":9.25,"h":9.74,"l":9.25,"c":9.6,"v":1145800},{"d":"2024-02-13","o":9.16,"h":9.34,"l":8.98,"c":9.25,"v":564300},{"d":"2024-02-14","o":9.4,"h":9.44,"l":9.05,"c":9.3,"v":838200},{"d":"2024-02-15","o":9.38,"h":9.65,"l":9.3,"c":9.6,"v":918800},{"d":"2024-02-16","o":9.54,"h":9.76,"l":9.43,"c":9.75,"v":517100},{"d":"2024-02-20","o":9.61,"h":9.79,"l":9.45,"c":9.48,"v":704400},{"d":"2024-02-21","o":9.45,"h":9.49,"l":9.25,"c":9.29,"v":603900},{"d":"2024-02-22","o":9.29,"h":9.39,"l":9.14,"c":9.33,"v":397400},{"d":"2024-02-23","o":9.33,"h":9.53,"l":9.24,"c":9.26,"v":710100},{"d":"2024-02-26","o":9.25,"h":9.34,"l":9.03,"c":9.09,"v":720800},{"d":"2024-02-27","o":9,"h":9.24,"l":8.93,"c":9,"v":586500},{"d":"2024-02-28","o":8.93,"h":8.95,"l":8.6,"c":8.77,"v":741600},{"d":"2024-02-29","o":9,"h":9.05,"l":8.75,"c":8.84,"v":558700},{"d":"2024-03-01","o":8.87,"h":9.05,"l":8.68,"c":9.05,"v":598800},{"d":"2024-03-04","o":9.07,"h":9.15,"l":8.59,"c":8.69,"v":468700},{"d":"2024-03-05","o":8.63,"h":8.95,"l":8.63,"c":8.83,"v":394400},{"d":"2024-03-06","o":8.89,"h":9.18,"l":8.75,"c":9.17,"v":521000},{"d":"2024-03-07","o":9.15,"h":9.49,"l":9.14,"c":9.4,"v":778700},{"d":"2024-03-08","o":7.3,"h":8.11,"l":6.73,"c":6.97,"v":3726900},{"d":"2024-03-11","o":7.02,"h":7.14,"l":6.72,"c":6.87,"v":1767700},{"d":"2024-03-12","o":6.89,"h":7.18,"l":6.59,"c":7.15,"v":1220800},{"d":"2024-03-13","o":7.13,"h":7.24,"l":6.75,"c":6.84,"v":852500},{"d":"2024-03-14","o":7.13,"h":7.42,"l":7.05,"c":7.23,"v":778500},{"d":"2024-03-15","o":7.23,"h":7.6,"l":7.21,"c":7.53,"v":2562300},{"d":"2024-03-18","o":7.6,"h":7.61,"l":7.27,"c":7.32,"v":667300},{"d":"2024-03-19","o":7.38,"h":7.53,"l":7.31,"c":7.38,"v":431000},{"d":"2024-03-20","o":7.34,"h":7.91,"l":7.32,"c":7.83,"v":465600},{"d":"2024-03-21","o":7.83,"h":7.9,"l":7.68,"c":7.73,"v":555100},{"d":"2024-03-22","o":7.74,"h":7.74,"l":7.36,"c":7.38,"v":392700},{"d":"2024-03-25","o":7.39,"h":7.56,"l":7.38,"c":7.56,"v":247700},{"d":"2024-03-26","o":7.59,"h":7.62,"l":7.39,"c":7.49,"v":337500},{"d":"2024-03-27","o":7.55,"h":7.62,"l":7.49,"c":7.57,"v":208800},{"d":"2024-03-28","o":7.55,"h":7.64,"l":7.05,"c":7.18,"v":1245300},{"d":"2024-04-01","o":7.2,"h":7.44,"l":7.17,"c":7.36,"v":547200},{"d":"2024-04-02","o":7.25,"h":7.35,"l":7.19,"c":7.27,"v":266900},{"d":"2024-04-03","o":7.2,"h":7.26,"l":7.18,"c":7.25,"v":236800},{"d":"2024-04-04","o":7.35,"h":7.38,"l":7.16,"c":7.18,"v":274600},{"d":"2024-04-05","o":7.18,"h":7.2,"l":6.97,"c":7.06,"v":335900},{"d":"2024-04-08","o":7.1,"h":7.22,"l":7.04,"c":7.1,"v":300200},{"d":"2024-04-09","o":7.16,"h":7.21,"l":6.92,"c":6.99,"v":221300},{"d":"2024-04-10","o":6.81,"h":6.87,"l":6.6,"c":6.82,"v":498200},{"d":"2024-04-11","o":6.82,"h":6.88,"l":6.73,"c":6.87,"v":251100},{"d":"2024-04-12","o":6.85,"h":6.96,"l":6.8,"c":6.93,"v":440800},{"d":"2024-04-15","o":6.9,"h":6.99,"l":6.77,"c":6.8,"v":678100},{"d":"2024-04-16","o":6.71,"h":7.03,"l":6.68,"c":6.91,"v":329300},{"d":"2024-04-17","o":6.9,"h":7.25,"l":6.77,"c":6.77,"v":331600},{"d":"2024-04-18","o":6.91,"h":7.01,"l":6.72,"c":6.75,"v":255800},{"d":"2024-04-19","o":6.7,"h":6.83,"l":6.62,"c":6.66,"v":226800},{"d":"2024-04-22","o":6.69,"h":6.74,"l":6.57,"c":6.7,"v":230700},{"d":"2024-04-23","o":6.68,"h":6.78,"l":6.43,"c":6.43,"v":303700},{"d":"2024-04-24","o":6.45,"h":6.51,"l":6.37,"c":6.44,"v":272700},{"d":"2024-04-25","o":6.39,"h":6.6,"l":6.26,"c":6.58,"v":265500},{"d":"2024-04-26","o":6.66,"h":7.03,"l":6.6,"c":6.94,"v":276400},{"d":"2024-04-29","o":6.95,"h":7.1,"l":6.89,"c":7.09,"v":330500},{"d":"2024-04-30","o":7.05,"h":7.35,"l":6.96,"c":7.13,"v":442800},{"d":"2024-05-01","o":7.11,"h":7.23,"l":7.02,"c":7.1,"v":206700},{"d":"2024-05-02","o":7.18,"h":7.4,"l":7.14,"c":7.28,"v":278400},{"d":"2024-05-03","o":7.4,"h":7.5,"l":7.31,"c":7.46,"v":221600},{"d":"2024-05-06","o":7.52,"h":7.6,"l":7.44,"c":7.5,"v":213400},{"d":"2024-05-07","o":7.47,"h":7.59,"l":7.45,"c":7.5,"v":243100},{"d":"2024-05-08","o":7.41,"h":7.72,"l":7.35,"c":7.55,"v":475000},{"d":"2024-05-09","o":8.74,"h":9.4,"l":8.04,"c":8.25,"v":1186200},{"d":"2024-05-10","o":8.25,"h":8.26,"l":7.8,"c":7.96,"v":580400},{"d":"2024-05-13","o":7.97,"h":8.07,"l":7.82,"c":7.85,"v":404600},{"d":"2024-05-14","o":8,"h":8.28,"l":7.95,"c":7.97,"v":324500},{"d":"2024-05-15","o":8.08,"h":8.08,"l":7.7,"c":7.71,"v":295400},{"d":"2024-05-16","o":7.85,"h":7.9,"l":7.67,"c":7.77,"v":308400},{"d":"2024-05-17","o":7.78,"h":7.78,"l":7.62,"c":7.74,"v":219000},{"d":"2024-05-20","o":7.72,"h":7.76,"l":7.7,"c":7.71,"v":248400},{"d":"2024-05-21","o":7.69,"h":7.76,"l":7.53,"c":7.65,"v":325500},{"d":"2024-05-22","o":7.73,"h":7.86,"l":7.64,"c":7.79,"v":384800},{"d":"2024-05-23","o":7.78,"h":7.84,"l":7.58,"c":7.62,"v":290300},{"d":"2024-05-24","o":7.67,"h":7.67,"l":7.48,"c":7.51,"v":149200},{"d":"2024-05-28","o":7.6,"h":7.79,"l":7.57,"c":7.77,"v":202800},{"d":"2024-05-29","o":7.63,"h":7.7,"l":7.36,"c":7.43,"v":377500},{"d":"2024-05-30","o":7.49,"h":7.68,"l":7.48,"c":7.58,"v":325400},{"d":"2024-05-31","o":7.61,"h":7.68,"l":7.44,"c":7.57,"v":998000},{"d":"2024-06-03","o":7.6,"h":7.62,"l":7.35,"c":7.43,"v":372300},{"d":"2024-06-04","o":7.38,"h":7.51,"l":7.34,"c":7.37,"v":334300},{"d":"2024-06-05","o":7.37,"h":7.41,"l":7.28,"c":7.38,"v":201600},{"d":"2024-06-06","o":7.32,"h":7.35,"l":7.1,"c":7.12,"v":163400},{"d":"2024-06-07","o":7.07,"h":7.21,"l":7.01,"c":7.02,"v":343900},{"d":"2024-06-10","o":6.97,"h":7.01,"l":6.85,"c":6.95,"v":275800},{"d":"2024-06-11","o":6.9,"h":6.94,"l":6.73,"c":6.83,"v":235300},{"d":"2024-06-12","o":6.99,"h":7.04,"l":6.77,"c":6.8,"v":255300},{"d":"2024-06-13","o":6.81,"h":7,"l":6.72,"c":6.98,"v":282800},{"d":"2024-06-14","o":6.92,"h":6.92,"l":6.59,"c":6.64,"v":495900},{"d":"2024-06-17","o":6.56,"h":6.76,"l":6.51,"c":6.73,"v":169900},{"d":"2024-06-18","o":6.7,"h":6.78,"l":6.59,"c":6.6,"v":161900},{"d":"2024-06-20","o":6.64,"h":6.82,"l":6.62,"c":6.72,"v":180300},{"d":"2024-06-21","o":6.73,"h":6.93,"l":6.7,"c":6.86,"v":409800},{"d":"2024-06-24","o":6.87,"h":7.04,"l":6.6,"c":6.6,"v":158400},{"d":"2024-06-25","o":6.6,"h":6.64,"l":6.5,"c":6.55,"v":194000},{"d":"2024-06-26","o":6.49,"h":6.62,"l":6.42,"c":6.52,"v":203000},{"d":"2024-06-27","o":6.54,"h":6.78,"l":6.49,"c":6.72,"v":190500},{"d":"2024-06-28","o":6.8,"h":7.05,"l":6.74,"c":6.92,"v":793300},{"d":"2024-07-01","o":6.92,"h":6.96,"l":6.36,"c":6.51,"v":297300},{"d":"2024-07-02","o":6.52,"h":6.64,"l":6.47,"c":6.53,"v":505500},{"d":"2024-07-03","o":6.56,"h":6.68,"l":6.5,"c":6.66,"v":231900},{"d":"2024-07-05","o":6.66,"h":6.66,"l":6.36,"c":6.39,"v":182200},{"d":"2024-07-08","o":6.44,"h":6.53,"l":6.4,"c":6.48,"v":293000},{"d":"2024-07-09","o":6.47,"h":6.47,"l":6.31,"c":6.41,"v":337900},{"d":"2024-07-10","o":6.43,"h":6.46,"l":6.34,"c":6.42,"v":208800},{"d":"2024-07-11","o":6.5,"h":6.89,"l":6.46,"c":6.68,"v":298100},{"d":"2024-07-12","o":6.79,"h":6.8,"l":6.56,"c":6.6,"v":232300},{"d":"2024-07-15","o":6.64,"h":6.84,"l":6.57,"c":6.69,"v":490700},{"d":"2024-07-16","o":6.75,"h":7.22,"l":6.75,"c":7.16,"v":315400},{"d":"2024-07-17","o":7.09,"h":7.3,"l":6.96,"c":7.07,"v":319900},{"d":"2024-07-18","o":7.04,"h":7.29,"l":7.04,"c":7.18,"v":391100},{"d":"2024-07-19","o":7.19,"h":7.19,"l":6.97,"c":7.1,"v":229200},{"d":"2024-07-22","o":7.11,"h":7.28,"l":7.09,"c":7.23,"v":213700},{"d":"2024-07-23","o":7.21,"h":7.53,"l":7.17,"c":7.48,"v":190800},{"d":"2024-07-24","o":7.4,"h":7.62,"l":7.17,"c":7.18,"v":269900},{"d":"2024-07-25","o":7.19,"h":7.42,"l":7.11,"c":7.27,"v":192800},{"d":"2024-07-26","o":7.43,"h":7.43,"l":7.27,"c":7.35,"v":203500},{"d":"2024-07-29","o":7.36,"h":7.36,"l":6.78,"c":6.78,"v":514500},{"d":"2024-07-30","o":6.85,"h":6.94,"l":6.66,"c":6.78,"v":213800},{"d":"2024-07-31","o":6.8,"h":6.92,"l":6.65,"c":6.74,"v":311600},{"d":"2024-08-01","o":6.75,"h":6.84,"l":6.3,"c":6.59,"v":341300},{"d":"2024-08-02","o":6.34,"h":6.49,"l":6.01,"c":6.09,"v":395100},{"d":"2024-08-05","o":5.73,"h":5.93,"l":5.55,"c":5.86,"v":481200},{"d":"2024-08-06","o":5.86,"h":5.86,"l":5.62,"c":5.77,"v":299100},{"d":"2024-08-07","o":5.83,"h":5.92,"l":5.55,"c":5.56,"v":347600},{"d":"2024-08-08","o":5.3,"h":5.49,"l":4.88,"c":5.21,"v":936400},{"d":"2024-08-09","o":5.2,"h":5.42,"l":5.02,"c":5.16,"v":525400},{"d":"2024-08-12","o":5.22,"h":5.37,"l":5.04,"c":5.05,"v":362600},{"d":"2024-08-13","o":5.11,"h":5.26,"l":5.05,"c":5.1,"v":492900},{"d":"2024-08-14","o":5.09,"h":5.09,"l":4.98,"c":5,"v":344900},{"d":"2024-08-15","o":5.1,"h":5.2,"l":5.04,"c":5.05,"v":321100},{"d":"2024-08-16","o":5.06,"h":5.36,"l":5.06,"c":5.27,"v":495500},{"d":"2024-08-19","o":5.21,"h":5.29,"l":5.11,"c":5.23,"v":477300},{"d":"2024-08-20","o":5.22,"h":5.22,"l":4.95,"c":5.12,"v":409900},{"d":"2024-08-21","o":5.16,"h":5.36,"l":5.11,"c":5.28,"v":334200},{"d":"2024-08-22","o":5.27,"h":5.27,"l":5.05,"c":5.08,"v":147800},{"d":"2024-08-23","o":5.14,"h":5.32,"l":5.12,"c":5.19,"v":334600},{"d":"2024-08-26","o":5.19,"h":5.19,"l":5.01,"c":5.07,"v":387100},{"d":"2024-08-27","o":5.06,"h":5.06,"l":4.98,"c":5.01,"v":156200},{"d":"2024-08-28","o":4.98,"h":5.02,"l":4.9,"c":5.01,"v":168700},{"d":"2024-08-29","o":5.06,"h":5.24,"l":4.99,"c":5.15,"v":187000},{"d":"2024-08-30","o":5.15,"h":5.2,"l":5.05,"c":5.09,"v":186700},{"d":"2024-09-03","o":5.06,"h":5.06,"l":4.77,"c":4.79,"v":294900},{"d":"2024-09-04","o":4.76,"h":4.9,"l":4.74,"c":4.74,"v":258400},{"d":"2024-09-05","o":4.75,"h":5.18,"l":4.7,"c":5.13,"v":618400},{"d":"2024-09-06","o":5.13,"h":5.13,"l":4.85,"c":4.91,"v":253400},{"d":"2024-09-09","o":4.92,"h":5.27,"l":4.92,"c":5.13,"v":340500},{"d":"2024-09-10","o":5.12,"h":5.16,"l":4.99,"c":5.15,"v":196700},{"d":"2024-09-11","o":5.12,"h":5.14,"l":4.97,"c":5.11,"v":189100},{"d":"2024-09-12","o":5.16,"h":5.2,"l":5.03,"c":5.13,"v":148700},{"d":"2024-09-13","o":5.19,"h":5.4,"l":5.13,"c":5.19,"v":288100},{"d":"2024-09-16","o":5.19,"h":5.3,"l":5.03,"c":5.16,"v":177900},{"d":"2024-09-17","o":5.2,"h":5.43,"l":5.11,"c":5.13,"v":326600},{"d":"2024-09-18","o":5.17,"h":5.21,"l":5.04,"c":5.07,"v":260700},{"d":"2024-09-19","o":5.44,"h":5.54,"l":5.3,"c":5.47,"v":415200},{"d":"2024-09-20","o":5.37,"h":5.43,"l":5.3,"c":5.32,"v":421900},{"d":"2024-09-23","o":5.36,"h":5.36,"l":5.07,"c":5.1,"v":261400},{"d":"2024-09-24","o":5.16,"h":5.16,"l":5.03,"c":5.06,"v":271400},{"d":"2024-09-25","o":5.05,"h":5.14,"l":4.95,"c":4.99,"v":459100},{"d":"2024-09-26","o":5.04,"h":5.22,"l":5.04,"c":5.11,"v":427000},{"d":"2024-09-27","o":5.18,"h":5.2,"l":5.01,"c":5.09,"v":242800},{"d":"2024-09-30","o":5.07,"h":5.09,"l":4.97,"c":5.05,"v":224200},{"d":"2024-10-01","o":5.03,"h":5.22,"l":4.98,"c":5.06,"v":405800},{"d":"2024-10-02","o":5.08,"h":5.12,"l":5,"c":5.06,"v":271400},{"d":"2024-10-03","o":5.01,"h":5.03,"l":4.8,"c":4.8,"v":554100},{"d":"2024-10-04","o":4.89,"h":4.92,"l":4.74,"c":4.75,"v":497800},{"d":"2024-10-07","o":4.75,"h":4.82,"l":4.66,"c":4.78,"v":808100},{"d":"2024-10-08","o":4.78,"h":4.9,"l":4.74,"c":4.88,"v":1775400},{"d":"2024-10-09","o":4.9,"h":5.03,"l":4.84,"c":4.85,"v":322700},{"d":"2024-10-10","o":4.8,"h":4.9,"l":4.53,"c":4.55,"v":617100},{"d":"2024-10-11","o":4.55,"h":4.85,"l":4.53,"c":4.85,"v":418600},{"d":"2024-10-14","o":4.84,"h":5.01,"l":4.74,"c":4.94,"v":705100},{"d":"2024-10-15","o":4.94,"h":4.99,"l":4.81,"c":4.98,"v":770900},{"d":"2024-10-16","o":5.05,"h":5.07,"l":4.95,"c":4.98,"v":656900},{"d":"2024-10-17","o":5,"h":5.43,"l":4.94,"c":5.31,"v":1090400},{"d":"2024-10-18","o":5.31,"h":5.34,"l":5.21,"c":5.33,"v":763100},{"d":"2024-10-21","o":5.29,"h":5.36,"l":5.2,"c":5.33,"v":680400},{"d":"2024-10-22","o":5.32,"h":5.37,"l":5.25,"c":5.35,"v":694300},{"d":"2024-10-23","o":5.34,"h":5.38,"l":5.27,"c":5.33,"v":515000},{"d":"2024-10-24","o":5.27,"h":5.41,"l":5.08,"c":5.16,"v":612300},{"d":"2024-10-25","o":5.22,"h":5.41,"l":5.19,"c":5.29,"v":451800},{"d":"2024-10-28","o":5.35,"h":5.55,"l":5.35,"c":5.53,"v":351400},{"d":"2024-10-29","o":5.55,"h":5.59,"l":5.39,"c":5.45,"v":329500},{"d":"2024-10-30","o":5.44,"h":5.47,"l":5.33,"c":5.4,"v":511300},{"d":"2024-10-31","o":5.39,"h":5.39,"l":5.16,"c":5.27,"v":432000},{"d":"2024-11-01","o":5.26,"h":5.41,"l":5.26,"c":5.37,"v":305700},{"d":"2024-11-04","o":5.37,"h":5.53,"l":5.31,"c":5.42,"v":400600},{"d":"2024-11-05","o":5.41,"h":5.71,"l":5.4,"c":5.71,"v":305300},{"d":"2024-11-06","o":5.9,"h":5.99,"l":5.81,"c":5.96,"v":453600},{"d":"2024-11-07","o":6.01,"h":6.13,"l":5.82,"c":5.9,"v":354500},{"d":"2024-11-08","o":5.4,"h":6.13,"l":5.34,"c":5.5,"v":576000},{"d":"2024-11-11","o":5.58,"h":5.85,"l":5.55,"c":5.68,"v":441900},{"d":"2024-11-12","o":5.66,"h":5.76,"l":5.56,"c":5.64,"v":463000},{"d":"2024-11-13","o":5.69,"h":5.81,"l":5.57,"c":5.78,"v":274800},{"d":"2024-11-14","o":5.79,"h":5.95,"l":5.7,"c":5.91,"v":405200},{"d":"2024-11-15","o":5.98,"h":6.08,"l":5.75,"c":6.06,"v":499700},{"d":"2024-11-18","o":6.07,"h":6.1,"l":5.81,"c":6.01,"v":557000},{"d":"2024-11-19","o":6,"h":6.13,"l":5.99,"c":6.11,"v":513000},{"d":"2024-11-20","o":6.13,"h":6.22,"l":6.06,"c":6.19,"v":456500},{"d":"2024-11-21","o":6.23,"h":6.45,"l":6.18,"c":6.4,"v":486200},{"d":"2024-11-22","o":6.42,"h":6.59,"l":6.35,"c":6.57,"v":651000},{"d":"2024-11-25","o":6.65,"h":6.69,"l":6.42,"c":6.44,"v":236300},{"d":"2024-11-26","o":6.39,"h":6.49,"l":6.02,"c":6.28,"v":352300},{"d":"2024-11-27","o":6.31,"h":6.39,"l":6.21,"c":6.25,"v":154400},{"d":"2024-11-29","o":6.28,"h":6.38,"l":6.24,"c":6.3,"v":94700},{"d":"2024-12-02","o":6.31,"h":6.54,"l":6.18,"c":6.43,"v":391600},{"d":"2024-12-03","o":6.43,"h":6.44,"l":6.06,"c":6.1,"v":280100},{"d":"2024-12-04","o":6.14,"h":6.31,"l":6.13,"c":6.29,"v":152200},{"d":"2024-12-05","o":6.24,"h":6.3,"l":6.09,"c":6.14,"v":124300},{"d":"2024-12-06","o":6.18,"h":6.2,"l":6.05,"c":6.2,"v":164200},{"d":"2024-12-09","o":6.19,"h":6.33,"l":5.99,"c":6.04,"v":390500},{"d":"2024-12-10","o":6.06,"h":6.39,"l":5.98,"c":6.29,"v":306800},{"d":"2024-12-11","o":6.29,"h":6.38,"l":6.15,"c":6.2,"v":214200},{"d":"2024-12-12","o":6.14,"h":6.24,"l":6.09,"c":6.14,"v":364100},{"d":"2024-12-13","o":6.14,"h":6.21,"l":6.04,"c":6.15,"v":244900},{"d":"2024-12-16","o":6.21,"h":6.28,"l":6.14,"c":6.17,"v":138700},{"d":"2024-12-17","o":6.2,"h":6.27,"l":6.09,"c":6.27,"v":205500},{"d":"2024-12-18","o":6.27,"h":6.27,"l":6.03,"c":6.1,"v":423000},{"d":"2024-12-19","o":6.18,"h":6.2,"l":6.03,"c":6.12,"v":524100},{"d":"2024-12-20","o":6.1,"h":6.27,"l":6.03,"c":6.2,"v":417800},{"d":"2024-12-23","o":6.2,"h":6.29,"l":6.04,"c":6.13,"v":484100},{"d":"2024-12-24","o":6.14,"h":6.38,"l":6.04,"c":6.3,"v":240000},{"d":"2024-12-26","o":6.25,"h":6.26,"l":6.11,"c":6.19,"v":232300},{"d":"2024-12-27","o":6.18,"h":6.2,"l":5.97,"c":6.13,"v":436000},{"d":"2024-12-30","o":6.05,"h":6.2,"l":5.97,"c":6.15,"v":507300},{"d":"2024-12-31","o":6.19,"h":6.4,"l":6.16,"c":6.3,"v":306100},{"d":"2025-01-02","o":6.35,"h":6.4,"l":6.08,"c":6.16,"v":288200},{"d":"2025-01-03","o":6.22,"h":6.29,"l":6.12,"c":6.23,"v":164900},{"d":"2025-01-06","o":6.25,"h":6.3,"l":6.11,"c":6.12,"v":197200},{"d":"2025-01-07","o":6.13,"h":6.18,"l":6.04,"c":6.09,"v":245600},{"d":"2025-01-08","o":6.07,"h":6.13,"l":5.96,"c":6.11,"v":247400},{"d":"2025-01-10","o":6.04,"h":6.37,"l":6.04,"c":6.3,"v":352200},{"d":"2025-01-13","o":6.28,"h":6.46,"l":6.27,"c":6.4,"v":222900},{"d":"2025-01-14","o":6.46,"h":6.46,"l":6.26,"c":6.42,"v":180000},{"d":"2025-01-15","o":6.5,"h":6.54,"l":6.42,"c":6.46,"v":181600},{"d":"2025-01-16","o":6.47,"h":6.49,"l":6.41,"c":6.45,"v":142200},{"d":"2025-01-17","o":6.49,"h":6.55,"l":6.45,"c":6.55,"v":305800},{"d":"2025-01-21","o":6.6,"h":6.76,"l":6.54,"c":6.75,"v":204000},{"d":"2025-01-22","o":6.73,"h":6.83,"l":6.63,"c":6.82,"v":243300},{"d":"2025-01-23","o":6.84,"h":6.95,"l":6.8,"c":6.88,"v":184600},{"d":"2025-01-24","o":6.89,"h":6.91,"l":6.82,"c":6.86,"v":218500},{"d":"2025-01-27","o":6.81,"h":6.95,"l":6.76,"c":6.81,"v":463300},{"d":"2025-01-28","o":6.81,"h":6.87,"l":6.72,"c":6.83,"v":305700},{"d":"2025-01-29","o":6.84,"h":6.86,"l":6.69,"c":6.79,"v":228900},{"d":"2025-01-30","o":6.81,"h":6.88,"l":6.66,"c":6.8,"v":188000},{"d":"2025-01-31","o":6.77,"h":6.86,"l":6.66,"c":6.77,"v":250600},{"d":"2025-02-03","o":6.65,"h":6.79,"l":6.55,"c":6.73,"v":310700},{"d":"2025-02-04","o":6.72,"h":6.98,"l":6.72,"c":6.93,"v":159100},{"d":"2025-02-05","o":6.93,"h":6.98,"l":6.82,"c":6.87,"v":177500},{"d":"2025-02-06","o":6.88,"h":6.88,"l":6.76,"c":6.86,"v":133500},{"d":"2025-02-07","o":6.86,"h":6.97,"l":6.73,"c":6.9,"v":174700},{"d":"2025-02-10","o":6.94,"h":7.08,"l":6.89,"c":7.01,"v":133100},{"d":"2025-02-11","o":6.97,"h":7.08,"l":6.94,"c":7.06,"v":114300},{"d":"2025-02-12","o":6.98,"h":7.12,"l":6.96,"c":7.11,"v":226000},{"d":"2025-02-13","o":7.09,"h":7.09,"l":6.82,"c":6.9,"v":277900},{"d":"2025-02-14","o":6.9,"h":6.91,"l":6.77,"c":6.83,"v":231700},{"d":"2025-02-18","o":6.83,"h":7.01,"l":6.83,"c":6.97,"v":183100},{"d":"2025-02-19","o":6.97,"h":7.07,"l":6.93,"c":6.99,"v":355100},{"d":"2025-02-20","o":6.96,"h":6.98,"l":6.83,"c":6.88,"v":214700},{"d":"2025-02-21","o":6.97,"h":7.21,"l":6.89,"c":6.9,"v":263500},{"d":"2025-02-24","o":6.91,"h":6.96,"l":6.81,"c":6.92,"v":287500},{"d":"2025-02-25","o":6.9,"h":7.04,"l":6.84,"c":7.01,"v":378200},{"d":"2025-02-26","o":7.02,"h":7.18,"l":6.97,"c":7,"v":236100},{"d":"2025-02-27","o":7,"h":7.16,"l":7,"c":7.02,"v":157100},{"d":"2025-02-28","o":7.01,"h":7.1,"l":6.91,"c":7,"v":306300},{"d":"2025-03-03","o":7.02,"h":7.11,"l":6.86,"c":6.87,"v":245700},{"d":"2025-03-04","o":6.83,"h":6.92,"l":6.76,"c":6.82,"v":311900},{"d":"2025-03-05","o":6.83,"h":7.02,"l":6.78,"c":6.97,"v":210400},{"d":"2025-03-06","o":6.9,"h":7.09,"l":6.76,"c":7.07,"v":454200},{"d":"2025-03-07","o":7.45,"h":8.55,"l":7.31,"c":8.24,"v":1798300},{"d":"2025-03-10","o":8.1,"h":8.32,"l":7.78,"c":7.92,"v":605100},{"d":"2025-03-11","o":7.92,"h":8.09,"l":7.84,"c":7.96,"v":399600},{"d":"2025-03-12","o":8.03,"h":8.27,"l":7.81,"c":8.17,"v":613600},{"d":"2025-03-13","o":8.17,"h":8.36,"l":8.05,"c":8.14,"v":514200},{"d":"2025-03-14","o":8.1,"h":8.45,"l":8.05,"c":8.39,"v":677400},{"d":"2025-03-17","o":8.67,"h":8.76,"l":8.16,"c":8.23,"v":534300},{"d":"2025-03-18","o":8.23,"h":8.36,"l":8.1,"c":8.15,"v":1442700},{"d":"2025-03-19","o":8.13,"h":8.27,"l":8.07,"c":8.21,"v":1921700},{"d":"2025-03-20","o":8.21,"h":8.51,"l":8.13,"c":8.39,"v":1215900},{"d":"2025-03-21","o":8.34,"h":8.6,"l":8.15,"c":8.19,"v":2812700},{"d":"2025-03-24","o":8.36,"h":8.45,"l":8.21,"c":8.41,"v":659000},{"d":"2025-03-25","o":8.42,"h":8.55,"l":8.36,"c":8.45,"v":757800},{"d":"2025-03-26","o":8.48,"h":8.56,"l":8.39,"c":8.4,"v":427200},{"d":"2025-03-27","o":8.41,"h":8.48,"l":8.19,"c":8.32,"v":441300},{"d":"2025-03-28","o":8.33,"h":8.33,"l":7.76,"c":7.81,"v":504400},{"d":"2025-03-31","o":7.75,"h":7.75,"l":7.47,"c":7.49,"v":495600},{"d":"2025-04-01","o":7.49,"h":7.7,"l":7.26,"c":7.7,"v":541800},{"d":"2025-04-02","o":7.6,"h":7.72,"l":7.55,"c":7.65,"v":423300},{"d":"2025-04-03","o":7.46,"h":7.53,"l":7.29,"c":7.47,"v":492600},{"d":"2025-04-04","o":7.25,"h":7.27,"l":6.57,"c":6.79,"v":880100},{"d":"2025-04-07","o":6.51,"h":6.94,"l":6.35,"c":6.75,"v":647200},{"d":"2025-04-08","o":7,"h":7.25,"l":6.81,"c":7.03,"v":1479000},{"d":"2025-04-09","o":7.03,"h":7.43,"l":6.86,"c":7.35,"v":797400},{"d":"2025-04-10","o":7.22,"h":7.44,"l":7.06,"c":7.2,"v":500400},{"d":"2025-04-11","o":7.27,"h":7.39,"l":7.03,"c":7.16,"v":398800},{"d":"2025-04-14","o":7.36,"h":7.59,"l":7.25,"c":7.26,"v":366500},{"d":"2025-04-15","o":7.25,"h":7.28,"l":7,"c":7.04,"v":469100},{"d":"2025-04-16","o":7.02,"h":7.05,"l":6.63,"c":6.76,"v":591800},{"d":"2025-04-17","o":6.83,"h":6.85,"l":6.68,"c":6.69,"v":348500},{"d":"2025-04-21","o":6.62,"h":6.8,"l":6.26,"c":6.29,"v":489700},{"d":"2025-04-22","o":6.33,"h":6.54,"l":6.19,"c":6.36,"v":561400},{"d":"2025-04-23","o":6.49,"h":6.62,"l":6.43,"c":6.48,"v":563000},{"d":"2025-04-24","o":6.45,"h":6.6,"l":6.38,"c":6.55,"v":404000},{"d":"2025-04-25","o":6.51,"h":6.75,"l":6.49,"c":6.75,"v":333800},{"d":"2025-04-28","o":6.76,"h":6.94,"l":6.72,"c":6.88,"v":386500},{"d":"2025-04-29","o":6.87,"h":7.06,"l":6.8,"c":7.06,"v":336600},{"d":"2025-04-30","o":7.01,"h":7.04,"l":6.79,"c":6.97,"v":381700},{"d":"2025-05-01","o":7.01,"h":7.09,"l":6.85,"c":6.91,"v":259700},{"d":"2025-05-02","o":6.99,"h":7.18,"l":6.86,"c":7.11,"v":375900},{"d":"2025-05-05","o":7.05,"h":7.11,"l":6.98,"c":7,"v":236500},{"d":"2025-05-06","o":6.95,"h":7.06,"l":6.84,"c":7.04,"v":355700},{"d":"2025-05-07","o":7.07,"h":7.18,"l":7.01,"c":7.04,"v":349800},{"d":"2025-05-08","o":5.75,"h":6.38,"l":5.75,"c":6.16,"v":1668200},{"d":"2025-05-09","o":6.19,"h":6.41,"l":6.03,"c":6.09,"v":646100},{"d":"2025-05-12","o":6.19,"h":6.34,"l":6.09,"c":6.11,"v":647700},{"d":"2025-05-13","o":6.1,"h":6.17,"l":6.05,"c":6.1,"v":428700},{"d":"2025-05-14","o":6.1,"h":6.26,"l":5.99,"c":6.24,"v":465100},{"d":"2025-05-15","o":6.24,"h":6.46,"l":6.24,"c":6.32,"v":416700},{"d":"2025-05-16","o":6.31,"h":6.38,"l":6.21,"c":6.27,"v":348200},{"d":"2025-05-19","o":6.2,"h":6.26,"l":6.14,"c":6.15,"v":256700},{"d":"2025-05-20","o":6.13,"h":6.24,"l":6.01,"c":6.06,"v":473800},{"d":"2025-05-21","o":6.01,"h":6.16,"l":5.96,"c":5.97,"v":336700},{"d":"2025-05-22","o":5.94,"h":6.03,"l":5.83,"c":5.84,"v":293600},{"d":"2025-05-23","o":5.76,"h":5.89,"l":5.76,"c":5.86,"v":269000},{"d":"2025-05-27","o":5.89,"h":6.04,"l":5.86,"c":6.03,"v":318600},{"d":"2025-05-28","o":6.05,"h":6.1,"l":6.01,"c":6.01,"v":253900},{"d":"2025-05-29","o":6.05,"h":6.08,"l":5.95,"c":5.97,"v":180500},{"d":"2025-05-30","o":5.94,"h":6.01,"l":5.88,"c":5.89,"v":258300},{"d":"2025-06-02","o":5.87,"h":5.98,"l":5.79,"c":5.8,"v":450300},{"d":"2025-06-03","o":5.79,"h":6.02,"l":5.78,"c":5.98,"v":284300},{"d":"2025-06-04","o":5.98,"h":6.09,"l":5.98,"c":6.03,"v":267000},{"d":"2025-06-05","o":6.03,"h":6.08,"l":5.81,"c":5.85,"v":328700},{"d":"2025-06-06","o":5.89,"h":5.99,"l":5.81,"c":5.83,"v":253200},{"d":"2025-06-09","o":5.86,"h":6.04,"l":5.82,"c":5.92,"v":266600},{"d":"2025-06-10","o":5.93,"h":5.96,"l":5.86,"c":5.94,"v":239000},{"d":"2025-06-11","o":5.94,"h":6.08,"l":5.85,"c":6.07,"v":311600},{"d":"2025-06-12","o":6.05,"h":6.11,"l":5.93,"c":6.1,"v":413600},{"d":"2025-06-13","o":6.01,"h":6.11,"l":5.78,"c":5.94,"v":530000},{"d":"2025-06-16","o":6,"h":6.02,"l":5.78,"c":5.8,"v":299800},{"d":"2025-06-17","o":5.76,"h":5.84,"l":5.71,"c":5.72,"v":241100},{"d":"2025-06-18","o":5.72,"h":5.92,"l":5.66,"c":5.87,"v":398400},{"d":"2025-06-20","o":5.92,"h":5.95,"l":5.81,"c":5.82,"v":442200},{"d":"2025-06-23","o":5.83,"h":5.95,"l":5.82,"c":5.9,"v":256000},{"d":"2025-06-24","o":5.94,"h":6.05,"l":5.86,"c":5.94,"v":274300},{"d":"2025-06-25","o":5.94,"h":6.06,"l":5.87,"c":5.89,"v":202700},{"d":"2025-06-26","o":5.89,"h":6.07,"l":5.87,"c":6.02,"v":209500},{"d":"2025-06-27","o":6.05,"h":6.08,"l":6.01,"c":6.08,"v":375500},{"d":"2025-06-30","o":6.06,"h":6.09,"l":5.98,"c":6.01,"v":190100},{"d":"2025-07-01","o":5.97,"h":6.09,"l":5.97,"c":6.01,"v":189300},{"d":"2025-07-02","o":6.01,"h":6.2,"l":5.95,"c":6.14,"v":312300},{"d":"2025-07-03","o":6.14,"h":6.23,"l":6.12,"c":6.2,"v":184900},{"d":"2025-07-07","o":6.17,"h":6.25,"l":5.99,"c":6.06,"v":240600},{"d":"2025-07-08","o":6.05,"h":6.13,"l":6.04,"c":6.1,"v":221600},{"d":"2025-07-09","o":6.12,"h":6.24,"l":6.08,"c":6.1,"v":235800},{"d":"2025-07-10","o":6.11,"h":6.17,"l":6.08,"c":6.12,"v":140300},{"d":"2025-07-11","o":5.89,"h":5.91,"l":5.57,"c":5.86,"v":435700},{"d":"2025-07-14","o":5.82,"h":5.9,"l":5.78,"c":5.86,"v":281700},{"d":"2025-07-15","o":5.91,"h":5.91,"l":5.68,"c":5.69,"v":326800},{"d":"2025-07-16","o":5.7,"h":5.79,"l":5.67,"c":5.76,"v":315000},{"d":"2025-07-17","o":5.78,"h":5.88,"l":5.78,"c":5.84,"v":264100},{"d":"2025-07-18","o":5.88,"h":5.88,"l":5.73,"c":5.76,"v":241100},{"d":"2025-07-21","o":5.78,"h":5.82,"l":5.74,"c":5.78,"v":228100},{"d":"2025-07-22","o":5.77,"h":5.99,"l":5.75,"c":5.98,"v":274700},{"d":"2025-07-23","o":6.04,"h":6.23,"l":6.01,"c":6.22,"v":238700},{"d":"2025-07-24","o":6.03,"h":6.53,"l":6.03,"c":6.35,"v":301500},{"d":"2025-07-25","o":6.37,"h":6.37,"l":6.21,"c":6.3,"v":301200},{"d":"2025-07-28","o":6.3,"h":6.37,"l":6.26,"c":6.34,"v":224300},{"d":"2025-07-29","o":6.37,"h":6.41,"l":6.26,"c":6.28,"v":261900},{"d":"2025-07-30","o":6.31,"h":6.34,"l":6.09,"c":6.12,"v":325600},{"d":"2025-07-31","o":6.1,"h":6.16,"l":5.96,"c":6.04,"v":273100},{"d":"2025-08-01","o":6.14,"h":6.14,"l":5.77,"c":5.91,"v":343300},{"d":"2025-08-04","o":5.93,"h":6.2,"l":5.92,"c":6.13,"v":274900},{"d":"2025-08-05","o":6.13,"h":6.18,"l":6,"c":6.11,"v":351800},{"d":"2025-08-06","o":6.13,"h":6.28,"l":6.09,"c":6.16,"v":366400},{"d":"2025-08-07","o":7.54,"h":7.94,"l":6.88,"c":7.59,"v":1601600},{"d":"2025-08-08","o":7.72,"h":8.5,"l":7.68,"c":8.26,"v":1116800},{"d":"2025-08-11","o":8.29,"h":8.56,"l":8.19,"c":8.53,"v":747600},{"d":"2025-08-12","o":8.57,"h":8.91,"l":8.52,"c":8.77,"v":814000},{"d":"2025-08-13","o":8.79,"h":8.8,"l":8.4,"c":8.78,"v":606600},{"d":"2025-08-14","o":8.76,"h":8.8,"l":8.44,"c":8.53,"v":484400},{"d":"2025-08-15","o":8.61,"h":8.69,"l":8.46,"c":8.51,"v":466600},{"d":"2025-08-18","o":8.53,"h":8.99,"l":8.39,"c":8.83,"v":705500},{"d":"2025-08-19","o":8.81,"h":8.99,"l":8.69,"c":8.81,"v":430300},{"d":"2025-08-20","o":8.83,"h":8.9,"l":8.63,"c":8.79,"v":752000},{"d":"2025-08-21","o":8.78,"h":9.06,"l":8.78,"c":8.85,"v":466100},{"d":"2025-08-22","o":8.87,"h":9.08,"l":8.81,"c":8.9,"v":855300},{"d":"2025-08-25","o":8.92,"h":9.12,"l":8.8,"c":8.89,"v":495800},{"d":"2025-08-26","o":8.87,"h":9.08,"l":8.75,"c":9,"v":513900},{"d":"2025-08-27","o":8.99,"h":9.03,"l":8.74,"c":8.77,"v":432500},{"d":"2025-08-28","o":8.84,"h":8.93,"l":8.76,"c":8.88,"v":531600},{"d":"2025-08-29","o":8.9,"h":8.9,"l":8.54,"c":8.63,"v":378100},{"d":"2025-09-02","o":8.67,"h":8.67,"l":8.31,"c":8.43,"v":432900},{"d":"2025-09-03","o":8.47,"h":8.54,"l":8.33,"c":8.46,"v":449600},{"d":"2025-09-04","o":8.37,"h":8.66,"l":8.37,"c":8.59,"v":459600},{"d":"2025-09-05","o":8.61,"h":8.62,"l":8.45,"c":8.53,"v":369200},{"d":"2025-09-08","o":8.55,"h":8.72,"l":8.32,"c":8.41,"v":437100},{"d":"2025-09-09","o":8.37,"h":8.37,"l":8.16,"c":8.18,"v":351700},{"d":"2025-09-10","o":8.2,"h":8.44,"l":8.2,"c":8.39,"v":461700},{"d":"2025-09-11","o":8.42,"h":8.81,"l":8.37,"c":8.79,"v":637400},{"d":"2025-09-12","o":8.81,"h":8.81,"l":8.46,"c":8.49,"v":537600},{"d":"2025-09-15","o":8.51,"h":8.69,"l":8.44,"c":8.63,"v":403400},{"d":"2025-09-16","o":8.75,"h":8.91,"l":8.66,"c":8.82,"v":503600},{"d":"2025-09-17","o":8.8,"h":8.8,"l":8.31,"c":8.33,"v":470000},{"d":"2025-09-18","o":8.4,"h":8.66,"l":8.33,"c":8.66,"v":365100},{"d":"2025-09-19","o":8.66,"h":8.7,"l":8.3,"c":8.34,"v":604500},{"d":"2025-09-22","o":8.3,"h":8.41,"l":8.2,"c":8.38,"v":413300},{"d":"2025-09-23","o":8.4,"h":8.58,"l":8.34,"c":8.37,"v":265700},{"d":"2025-09-24","o":8.41,"h":8.45,"l":8.2,"c":8.43,"v":410200},{"d":"2025-09-25","o":8.41,"h":8.5,"l":8.22,"c":8.33,"v":310600},{"d":"2025-09-26","o":8.36,"h":8.5,"l":8.33,"c":8.38,"v":237600},{"d":"2025-09-29","o":8.4,"h":8.52,"l":8.21,"c":8.24,"v":220700},{"d":"2025-09-30","o":8.25,"h":8.35,"l":8.18,"c":8.19,"v":300100},{"d":"2025-10-01","o":8.18,"h":8.18,"l":7.97,"c":7.99,"v":386600},{"d":"2025-10-02","o":7.98,"h":8.06,"l":7.71,"c":7.79,"v":347800},{"d":"2025-10-03","o":7.85,"h":7.96,"l":7.74,"c":7.88,"v":261600},{"d":"2025-10-06","o":7.88,"h":8.31,"l":7.8,"c":8.24,"v":635200},{"d":"2025-10-07","o":8.24,"h":8.58,"l":8.05,"c":8.12,"v":1419000},{"d":"2025-10-08","o":8.26,"h":8.41,"l":7.81,"c":7.93,"v":428600},{"d":"2025-10-09","o":7.93,"h":7.95,"l":7.61,"c":7.66,"v":430500},{"d":"2025-10-10","o":7.63,"h":7.71,"l":7.32,"c":7.4,"v":355000},{"d":"2025-10-13","o":7.47,"h":7.64,"l":7.4,"c":7.58,"v":311600},{"d":"2025-10-14","o":7.5,"h":7.72,"l":7.46,"c":7.61,"v":211200},{"d":"2025-10-15","o":7.67,"h":7.77,"l":7.47,"c":7.55,"v":342600},{"d":"2025-10-16","o":7.57,"h":7.62,"l":7.27,"c":7.33,"v":326500},{"d":"2025-10-17","o":7.28,"h":7.53,"l":7.2,"c":7.24,"v":291800},{"d":"2025-10-20","o":7.26,"h":7.55,"l":7.25,"c":7.5,"v":318900},{"d":"2025-10-21","o":7.53,"h":7.68,"l":7.47,"c":7.67,"v":287900},{"d":"2025-10-22","o":7.66,"h":7.73,"l":7.51,"c":7.62,"v":330600},{"d":"2025-10-23","o":7.66,"h":7.91,"l":7.57,"c":7.79,"v":319900},{"d":"2025-10-24","o":7.91,"h":8.04,"l":7.81,"c":7.95,"v":297400},{"d":"2025-10-27","o":7.95,"h":8,"l":7.59,"c":7.61,"v":210200},{"d":"2025-10-28","o":7.6,"h":7.65,"l":7.49,"c":7.62,"v":249900},{"d":"2025-10-29","o":7.66,"h":7.66,"l":7.37,"c":7.44,"v":176600},{"d":"2025-10-30","o":7.44,"h":7.49,"l":7.34,"c":7.45,"v":202700},{"d":"2025-10-31","o":7.44,"h":7.52,"l":7.38,"c":7.42,"v":171700},{"d":"2025-11-03","o":7.42,"h":7.47,"l":7.28,"c":7.41,"v":231900},{"d":"2025-11-04","o":7.3,"h":7.36,"l":7.17,"c":7.25,"v":303700},{"d":"2025-11-05","o":7.2,"h":7.34,"l":7.08,"c":7.25,"v":469600},{"d":"2025-11-06","o":7.25,"h":7.34,"l":6.93,"c":6.99,"v":552900},{"d":"2025-11-07","o":5.7,"h":6.34,"l":5.56,"c":6.14,"v":1546300},{"d":"2025-11-10","o":6.14,"h":6.3,"l":6.07,"c":6.14,"v":750800},{"d":"2025-11-11","o":6.11,"h":6.16,"l":5.96,"c":6.12,"v":669800},{"d":"2025-11-12","o":6.13,"h":6.2,"l":5.97,"c":5.98,"v":741400},{"d":"2025-11-13","o":5.91,"h":6.01,"l":5.86,"c":5.94,"v":860000},{"d":"2025-11-14","o":5.87,"h":5.99,"l":5.86,"c":5.97,"v":738600},{"d":"2025-11-17","o":5.95,"h":6.14,"l":5.92,"c":6.13,"v":470000},{"d":"2025-11-18","o":6.1,"h":6.23,"l":5.95,"c":6.19,"v":680000},{"d":"2025-11-19","o":6.17,"h":6.28,"l":5.97,"c":6.05,"v":535100},{"d":"2025-11-20","o":6.26,"h":6.28,"l":5.93,"c":6,"v":619600},{"d":"2025-11-21","o":5.99,"h":6.22,"l":5.9,"c":6.19,"v":533200},{"d":"2025-11-24","o":6.24,"h":6.59,"l":6.23,"c":6.37,"v":456400},{"d":"2025-11-25","o":6.34,"h":6.55,"l":6.31,"c":6.4,"v":461700},{"d":"2025-11-26","o":6.38,"h":6.5,"l":6.36,"c":6.46,"v":262900},{"d":"2025-11-28","o":6.51,"h":6.57,"l":6.41,"c":6.47,"v":172000},{"d":"2025-12-01","o":6.36,"h":6.46,"l":6.33,"c":6.35,"v":434400},{"d":"2025-12-02","o":6.4,"h":6.48,"l":6.4,"c":6.47,"v":257500},{"d":"2025-12-03","o":6.47,"h":6.62,"l":6.42,"c":6.51,"v":487400},{"d":"2025-12-04","o":6.48,"h":6.75,"l":6.48,"c":6.7,"v":410600},{"d":"2025-12-05","o":6.7,"h":6.72,"l":6.57,"c":6.63,"v":263900},{"d":"2025-12-08","o":6.66,"h":6.72,"l":6.61,"c":6.69,"v":283200},{"d":"2025-12-09","o":6.69,"h":6.86,"l":6.67,"c":6.72,"v":299900},{"d":"2025-12-10","o":6.73,"h":6.93,"l":6.73,"c":6.89,"v":332500},{"d":"2025-12-11","o":6.89,"h":7.04,"l":6.84,"c":7.01,"v":425400},{"d":"2025-12-12","o":7.03,"h":7.11,"l":6.97,"c":6.97,"v":325400},{"d":"2025-12-15","o":7.01,"h":7.03,"l":6.93,"c":6.95,"v":320000},{"d":"2025-12-16","o":6.92,"h":7.04,"l":6.81,"c":6.94,"v":358300},{"d":"2025-12-17","o":6.92,"h":7.06,"l":6.85,"c":6.92,"v":316500},{"d":"2025-12-18","o":6.99,"h":7.04,"l":6.87,"c":6.87,"v":390500},{"d":"2025-12-19","o":6.86,"h":7.07,"l":6.86,"c":7.02,"v":533900},{"d":"2025-12-22","o":7.02,"h":7.24,"l":7.02,"c":7.15,"v":341700},{"d":"2025-12-23","o":7.11,"h":7.24,"l":7.05,"c":7.15,"v":263600},{"d":"2025-12-24","o":7.16,"h":7.27,"l":7.16,"c":7.18,"v":143200},{"d":"2025-12-26","o":7.17,"h":7.19,"l":7.04,"c":7.11,"v":208800},{"d":"2025-12-29","o":7.08,"h":7.12,"l":7.01,"c":7.05,"v":267300},{"d":"2025-12-30","o":7.07,"h":7.16,"l":7.06,"c":7.11,"v":237200},{"d":"2025-12-31","o":7.02,"h":7.12,"l":7.02,"c":7.11,"v":296000},{"d":"2026-01-02","o":7.04,"h":7.23,"l":7.04,"c":7.22,"v":277800},{"d":"2026-01-05","o":7.21,"h":7.54,"l":7.21,"c":7.43,"v":266500},{"d":"2026-01-06","o":7.4,"h":7.45,"l":7.3,"c":7.4,"v":215100},{"d":"2026-01-07","o":7.43,"h":7.49,"l":7.3,"c":7.32,"v":269500},{"d":"2026-01-08","o":7.35,"h":7.58,"l":7.28,"c":7.43,"v":332800},{"d":"2026-01-09","o":7.52,"h":7.87,"l":7.41,"c":7.66,"v":381000},{"d":"2026-01-12","o":7.69,"h":7.81,"l":7.66,"c":7.73,"v":212000},{"d":"2026-01-13","o":7.73,"h":7.85,"l":7.68,"c":7.75,"v":402000},{"d":"2026-01-14","o":7.75,"h":7.81,"l":7.62,"c":7.63,"v":270600},{"d":"2026-01-15","o":7.65,"h":7.74,"l":7.57,"c":7.72,"v":203100},{"d":"2026-01-16","o":7.72,"h":7.75,"l":7.52,"c":7.55,"v":199300},{"d":"2026-01-20","o":7.46,"h":7.55,"l":7.28,"c":7.29,"v":348200},{"d":"2026-01-21","o":7.34,"h":7.59,"l":7.31,"c":7.55,"v":227900},{"d":"2026-01-22","o":7.47,"h":7.71,"l":7.47,"c":7.6,"v":163700},{"d":"2026-01-23","o":7.61,"h":7.61,"l":7.47,"c":7.5,"v":186600},{"d":"2026-01-26","o":7.49,"h":7.51,"l":7.39,"c":7.47,"v":221200},{"d":"2026-01-27","o":7.49,"h":7.68,"l":7.3,"c":7.59,"v":153500},{"d":"2026-01-28","o":7.62,"h":7.62,"l":7.36,"c":7.38,"v":291100},{"d":"2026-01-29","o":7.42,"h":7.51,"l":7.25,"c":7.37,"v":152600},{"d":"2026-01-30","o":7.35,"h":7.53,"l":7.31,"c":7.49,"v":227500},{"d":"2026-02-02","o":7.51,"h":7.66,"l":7.43,"c":7.57,"v":201600},{"d":"2026-02-03","o":7.58,"h":7.73,"l":7.38,"c":7.51,"v":181300},{"d":"2026-02-04","o":7.52,"h":7.55,"l":7.18,"c":7.3,"v":205100},{"d":"2026-02-05","o":7.31,"h":7.36,"l":7.17,"c":7.24,"v":199600},{"d":"2026-02-06","o":7.28,"h":7.49,"l":7.28,"c":7.45,"v":254900},{"d":"2026-02-09","o":7.41,"h":7.49,"l":7.3,"c":7.41,"v":121700},{"d":"2026-02-10","o":7.42,"h":7.49,"l":7.31,"c":7.39,"v":223000},{"d":"2026-02-11","o":7.4,"h":7.46,"l":7.13,"c":7.18,"v":146200},{"d":"2026-02-12","o":7.18,"h":7.31,"l":7.06,"c":7.14,"v":202200},{"d":"2026-02-13","o":7.14,"h":7.29,"l":7.1,"c":7.24,"v":238400},{"d":"2026-02-17","o":7.23,"h":7.41,"l":7.19,"c":7.36,"v":169300},{"d":"2026-02-18","o":7.35,"h":7.46,"l":7.32,"c":7.39,"v":189100},{"d":"2026-02-19","o":7.37,"h":7.49,"l":7.37,"c":7.49,"v":166900},{"d":"2026-02-20","o":7.48,"h":7.64,"l":7.42,"c":7.58,"v":124900},{"d":"2026-02-23","o":7.58,"h":7.66,"l":7.5,"c":7.62,"v":182900},{"d":"2026-02-24","o":7.61,"h":7.64,"l":7.55,"c":7.59,"v":132200},{"d":"2026-02-25","o":7.65,"h":7.69,"l":7.48,"c":7.68,"v":128400},{"d":"2026-02-26","o":7.66,"h":7.73,"l":7.52,"c":7.7,"v":165900},{"d":"2026-02-27","o":7.64,"h":7.83,"l":7.61,"c":7.8,"v":189900},{"d":"2026-03-02","o":7.77,"h":7.93,"l":7.6,"c":7.75,"v":176800},{"d":"2026-03-03","o":7.54,"h":7.68,"l":7.44,"c":7.59,"v":209400},{"d":"2026-03-04","o":7.67,"h":7.67,"l":7.53,"c":7.57,"v":172100},{"d":"2026-03-05","o":7.52,"h":7.53,"l":7.28,"c":7.32,"v":193400},{"d":"2026-03-06","o":6.7,"h":7.2,"l":6.32,"c":6.46,"v":1246000},{"d":"2026-03-09","o":6.41,"h":6.5,"l":6.12,"c":6.46,"v":555600},{"d":"2026-03-10","o":6.47,"h":6.57,"l":6.37,"c":6.44,"v":358000},{"d":"2026-03-11","o":6.35,"h":6.55,"l":6.35,"c":6.44,"v":251400},{"d":"2026-03-12","o":6.33,"h":6.4,"l":6.05,"c":6.13,"v":429700},{"d":"2026-03-13","o":6.15,"h":6.25,"l":6.07,"c":6.24,"v":463000},{"d":"2026-03-16","o":6.3,"h":6.34,"l":6.23,"c":6.29,"v":233000},{"d":"2026-03-17","o":6.35,"h":6.38,"l":6.26,"c":6.33,"v":267500},{"d":"2026-03-18","o":6.3,"h":6.4,"l":6.29,"c":6.31,"v":258900},{"d":"2026-03-19","o":6.23,"h":6.35,"l":6.13,"c":6.28,"v":236600},{"d":"2026-03-20","o":6.28,"h":6.28,"l":6.14,"c":6.16,"v":867600},{"d":"2026-03-23","o":6.29,"h":6.34,"l":6.19,"c":6.29,"v":319900},{"d":"2026-03-24","o":6.21,"h":6.29,"l":6.2,"c":6.26,"v":327500},{"d":"2026-03-25","o":6.34,"h":6.38,"l":6.28,"c":6.37,"v":215400},{"d":"2026-03-26","o":6.31,"h":6.34,"l":6.18,"c":6.2,"v":289800},{"d":"2026-03-27","o":6.16,"h":6.2,"l":6.1,"c":6.15,"v":346100},{"d":"2026-03-30","o":6.28,"h":6.28,"l":5.93,"c":6.04,"v":355600},{"d":"2026-03-31","o":6.14,"h":6.28,"l":6.13,"c":6.22,"v":235399},{"d":"2026-04-01","o":6.22,"h":6.35,"l":6.22,"c":6.23,"v":224134},{"d":"2026-04-02","o":6.14,"h":6.29,"l":6.14,"c":6.17,"v":193633},{"d":"2026-04-06","o":6.17,"h":6.3,"l":6.15,"c":6.3,"v":157843},{"d":"2026-04-07","o":6.27,"h":6.38,"l":6.2,"c":6.33,"v":326245},{"d":"2026-04-08","o":6.48,"h":6.66,"l":6.43,"c":6.49,"v":243117},{"d":"2026-04-09","o":6.42,"h":6.68,"l":6.42,"c":6.59,"v":231055},{"d":"2026-04-10","o":6.59,"h":6.61,"l":6.5,"c":6.6,"v":119800},{"d":"2026-04-13","o":6.56,"h":6.75,"l":6.56,"c":6.72,"v":195244},{"d":"2026-04-14","o":6.73,"h":7.06,"l":6.72,"c":7.06,"v":296210},{"d":"2026-04-15","o":7.03,"h":7.11,"l":6.84,"c":7.05,"v":237648},{"d":"2026-04-16","o":7.04,"h":7.11,"l":6.72,"c":6.74,"v":237634},{"d":"2026-04-17","o":6.87,"h":7.05,"l":6.84,"c":6.94,"v":219648},{"d":"2026-04-20","o":6.9,"h":6.94,"l":6.79,"c":6.93,"v":206672},{"d":"2026-04-21","o":6.91,"h":6.92,"l":6.72,"c":6.79,"v":244083},{"d":"2026-04-22","o":6.88,"h":6.9,"l":6.8,"c":6.85,"v":185863},{"d":"2026-04-23","o":6.86,"h":6.89,"l":6.74,"c":6.81,"v":173978},{"d":"2026-04-24","o":6.8,"h":6.88,"l":6.73,"c":6.88,"v":182055},{"d":"2026-04-27","o":6.84,"h":6.95,"l":6.83,"c":6.83,"v":207162},{"d":"2026-04-28","o":6.83,"h":6.88,"l":6.72,"c":6.83,"v":168817},{"d":"2026-04-29","o":6.79,"h":6.82,"l":6.59,"c":6.63,"v":168171},{"d":"2026-04-30","o":6.63,"h":6.76,"l":6.63,"c":6.72,"v":139365},{"d":"2026-05-01","o":6.75,"h":6.86,"l":6.7,"c":6.85,"v":185534},{"d":"2026-05-04","o":6.81,"h":6.9,"l":6.72,"c":6.79,"v":244518},{"d":"2026-05-05","o":6.85,"h":7.18,"l":6.82,"c":7.18,"v":200094},{"d":"2026-05-06","o":7.24,"h":7.39,"l":6.92,"c":7.31,"v":362767},{"d":"2026-05-07","o":7.35,"h":7.52,"l":7.3,"c":7.33,"v":430164},{"d":"2026-05-08","o":6.44,"h":6.87,"l":6.17,"c":6.55,"v":822609},{"d":"2026-05-11","o":6.58,"h":6.68,"l":6.44,"c":6.51,"v":369895},{"d":"2026-05-12","o":6.5,"h":6.52,"l":6.39,"c":6.44,"v":261210},{"d":"2026-05-13","o":6.44,"h":6.57,"l":6.29,"c":6.48,"v":266939},{"d":"2026-05-14","o":6.48,"h":6.56,"l":6.45,"c":6.46,"v":227250},{"d":"2026-05-15","o":6.39,"h":6.46,"l":6.36,"c":6.4,"v":470986},{"d":"2026-05-18","o":6.5,"h":6.5,"l":6.26,"c":6.27,"v":418161},{"d":"2026-05-19","o":6.34,"h":6.34,"l":6.01,"c":6.02,"v":407571}]